クレハ(4023)の株価時系列情報
クレハ(4023)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,280 | 1,280 | 1,240 | 1,270 | 273,000 |
| 1986/12/26 | 1,250 | 1,280 | 1,250 | 1,280 | 658,000 |
| 1986/12/25 | 1,290 | 1,310 | 1,260 | 1,270 | 577,000 |
| 1986/12/24 | 1,290 | 1,310 | 1,290 | 1,310 | 508,000 |
| 1986/12/23 | 1,320 | 1,320 | 1,300 | 1,310 | 475,000 |
| 1986/12/22 | 1,330 | 1,340 | 1,320 | 1,330 | 1,148,000 |
| 1986/12/19 | 1,280 | 1,350 | 1,280 | 1,310 | 2,671,000 |
| 1986/12/18 | 1,250 | 1,290 | 1,250 | 1,280 | 516,000 |
| 1986/12/17 | 1,300 | 1,300 | 1,240 | 1,270 | 1,230,000 |
| 1986/12/16 | 1,290 | 1,300 | 1,280 | 1,290 | 1,086,000 |
| 1986/12/15 | 1,300 | 1,300 | 1,270 | 1,290 | 1,033,000 |
| 1986/12/12 | 1,280 | 1,320 | 1,270 | 1,300 | 3,517,000 |
| 1986/12/11 | 1,300 | 1,300 | 1,260 | 1,260 | 2,055,000 |
| 1986/12/10 | 1,220 | 1,280 | 1,220 | 1,280 | 4,146,000 |
| 1986/12/09 | 1,210 | 1,230 | 1,200 | 1,220 | 1,130,000 |
| 1986/12/08 | 1,200 | 1,220 | 1,190 | 1,190 | 726,000 |
| 1986/12/06 | 1,180 | 1,190 | 1,160 | 1,180 | 308,000 |
| 1986/12/05 | 1,160 | 1,200 | 1,160 | 1,180 | 682,000 |
| 1986/12/04 | 1,150 | 1,160 | 1,130 | 1,150 | 749,000 |
| 1986/12/03 | 1,170 | 1,190 | 1,160 | 1,160 | 530,000 |
| 1986/12/02 | 1,180 | 1,200 | 1,170 | 1,170 | 290,000 |
| 1986/12/01 | 1,220 | 1,220 | 1,180 | 1,180 | 624,000 |
| 1986/11/29 | 1,190 | 1,230 | 1,190 | 1,230 | 441,000 |
| 1986/11/28 | 1,200 | 1,200 | 1,180 | 1,180 | 585,000 |
| 1986/11/27 | 1,180 | 1,190 | 1,170 | 1,180 | 425,000 |
| 1986/11/26 | 1,200 | 1,200 | 1,170 | 1,180 | 1,219,000 |
| 1986/11/25 | 1,200 | 1,210 | 1,180 | 1,210 | 286,000 |
| 1986/11/22 | 1,200 | 1,210 | 1,170 | 1,190 | 568,000 |
| 1986/11/21 | 1,220 | 1,230 | 1,190 | 1,210 | 850,000 |
| 1986/11/20 | 1,220 | 1,230 | 1,190 | 1,200 | 728,000 |
| 1986/11/19 | 1,190 | 1,240 | 1,190 | 1,200 | 1,425,000 |
| 1986/11/18 | 1,180 | 1,220 | 1,180 | 1,220 | 609,000 |
| 1986/11/17 | 1,210 | 1,220 | 1,170 | 1,170 | 932,000 |
| 1986/11/14 | 1,160 | 1,240 | 1,150 | 1,190 | 3,444,000 |
| 1986/11/13 | 1,170 | 1,180 | 1,150 | 1,170 | 852,000 |
| 1986/11/12 | 1,140 | 1,180 | 1,140 | 1,170 | 3,120,000 |
| 1986/11/11 | 1,110 | 1,130 | 1,110 | 1,120 | 849,000 |
| 1986/11/10 | 1,110 | 1,110 | 1,080 | 1,100 | 287,000 |
| 1986/11/07 | 1,100 | 1,110 | 1,080 | 1,110 | 475,000 |
| 1986/11/06 | 1,090 | 1,110 | 1,080 | 1,080 | 288,000 |
| 1986/11/05 | 1,110 | 1,110 | 1,070 | 1,080 | 352,000 |
| 1986/11/04 | 1,110 | 1,120 | 1,090 | 1,110 | 267,000 |
| 1986/11/01 | 1,110 | 1,120 | 1,100 | 1,110 | 211,000 |
| 1986/10/31 | 1,080 | 1,120 | 1,080 | 1,110 | 286,000 |
| 1986/10/30 | 1,120 | 1,130 | 1,080 | 1,090 | 720,000 |
| 1986/10/29 | 1,070 | 1,120 | 1,060 | 1,120 | 2,049,000 |
| 1986/10/28 | 1,050 | 1,080 | 1,030 | 1,060 | 568,000 |
| 1986/10/27 | 1,020 | 1,060 | 1,020 | 1,030 | 329,000 |
| 1986/10/25 | 1,040 | 1,040 | 1,010 | 1,020 | 177,000 |
| 1986/10/24 | 1,070 | 1,070 | 1,020 | 1,050 | 488,000 |
| 1986/10/23 | 1,010 | 1,050 | 990 | 1,040 | 247,000 |
| 1986/10/22 | 1,010 | 1,020 | 990 | 1,010 | 144,000 |
| 1986/10/21 | 1,000 | 1,010 | 990 | 999 | 294,000 |
| 1986/10/20 | 1,020 | 1,030 | 1,000 | 1,000 | 130,000 |
| 1986/10/17 | 1,050 | 1,060 | 1,010 | 1,010 | 305,000 |
| 1986/10/16 | 1,030 | 1,050 | 998 | 1,050 | 301,000 |
| 1986/10/15 | 1,030 | 1,050 | 1,010 | 1,040 | 166,000 |
| 1986/10/14 | 997 | 1,050 | 997 | 1,050 | 351,000 |
| 1986/10/13 | 1,030 | 1,030 | 992 | 995 | 252,000 |
| 1986/10/09 | 1,020 | 1,030 | 1,010 | 1,010 | 106,000 |
| 1986/10/08 | 1,020 | 1,030 | 1,010 | 1,010 | 62,000 |
| 1986/10/07 | 1,040 | 1,060 | 1,030 | 1,040 | 140,000 |
| 1986/10/06 | 1,060 | 1,070 | 1,030 | 1,030 | 297,000 |
| 1986/10/04 | 1,020 | 1,030 | 1,010 | 1,020 | 302,000 |
| 1986/10/03 | 923 | 994 | 915 | 970 | 210,000 |
| 1986/10/02 | 926 | 927 | 910 | 925 | 129,000 |
| 1986/10/01 | 920 | 930 | 910 | 920 | 378,000 |
| 1986/09/30 | 915 | 920 | 910 | 915 | 307,000 |
| 1986/09/29 | 950 | 960 | 921 | 921 | 280,000 |
| 1986/09/27 | 966 | 977 | 950 | 950 | 118,000 |
| 1986/09/26 | 975 | 975 | 960 | 969 | 429,000 |
| 1986/09/25 | 990 | 990 | 980 | 988 | 347,000 |
| 1986/09/24 | 998 | 1,000 | 990 | 990 | 220,000 |
| 1986/09/22 | 981 | 1,000 | 971 | 1,000 | 158,000 |
| 1986/09/19 | 985 | 990 | 961 | 961 | 331,000 |
| 1986/09/18 | 960 | 985 | 960 | 985 | 312,000 |
| 1986/09/17 | 980 | 990 | 960 | 960 | 251,000 |
| 1986/09/16 | 1,020 | 1,020 | 981 | 981 | 344,000 |
| 1986/09/12 | 1,020 | 1,020 | 1,000 | 1,020 | 286,000 |
| 1986/09/11 | 1,060 | 1,070 | 1,050 | 1,050 | 204,000 |
| 1986/09/10 | 1,050 | 1,080 | 1,050 | 1,070 | 247,000 |
| 1986/09/09 | 1,030 | 1,060 | 1,030 | 1,060 | 182,000 |
| 1986/09/08 | 1,060 | 1,070 | 1,040 | 1,050 | 188,000 |
| 1986/09/06 | 1,060 | 1,070 | 1,050 | 1,060 | 84,000 |
| 1986/09/05 | 1,080 | 1,080 | 1,050 | 1,060 | 231,000 |
| 1986/09/04 | 1,090 | 1,090 | 1,060 | 1,090 | 162,000 |
| 1986/09/03 | 1,050 | 1,080 | 1,030 | 1,070 | 282,000 |
| 1986/09/02 | 1,080 | 1,080 | 1,050 | 1,060 | 167,000 |
| 1986/09/01 | 1,090 | 1,110 | 1,070 | 1,080 | 170,000 |
| 1986/08/30 | 1,060 | 1,100 | 1,060 | 1,090 | 153,000 |
| 1986/08/29 | 1,080 | 1,080 | 1,050 | 1,050 | 241,000 |
| 1986/08/28 | 1,050 | 1,090 | 1,050 | 1,060 | 239,000 |
| 1986/08/27 | 1,060 | 1,080 | 1,050 | 1,050 | 244,000 |
| 1986/08/26 | 1,130 | 1,130 | 1,080 | 1,080 | 108,000 |
| 1986/08/25 | 1,110 | 1,130 | 1,100 | 1,130 | 71,000 |
| 1986/08/23 | 1,070 | 1,100 | 1,070 | 1,080 | 86,000 |
| 1986/08/22 | 1,070 | 1,070 | 1,050 | 1,050 | 163,000 |
| 1986/08/21 | 1,100 | 1,110 | 1,070 | 1,070 | 197,000 |
| 1986/08/20 | 1,140 | 1,160 | 1,080 | 1,080 | 669,000 |
| 1986/08/19 | 1,080 | 1,130 | 1,080 | 1,130 | 474,000 |
| 1986/08/18 | 1,090 | 1,090 | 1,060 | 1,070 | 188,000 |
| 1986/08/15 | 1,070 | 1,080 | 1,050 | 1,050 | 438,000 |
| 1986/08/14 | 1,060 | 1,090 | 1,050 | 1,050 | 470,000 |
| 1986/08/13 | 1,100 | 1,110 | 1,040 | 1,050 | 597,000 |
| 1986/08/12 | 1,100 | 1,110 | 1,090 | 1,090 | 682,000 |
| 1986/08/11 | 1,100 | 1,100 | 1,080 | 1,100 | 50,000 |
| 1986/08/08 | 1,100 | 1,120 | 1,080 | 1,080 | 140,000 |
| 1986/08/07 | 1,120 | 1,120 | 1,100 | 1,120 | 70,000 |
| 1986/08/06 | 1,120 | 1,120 | 1,100 | 1,100 | 66,000 |
| 1986/08/05 | 1,090 | 1,120 | 1,090 | 1,100 | 127,000 |
| 1986/08/04 | 1,130 | 1,130 | 1,110 | 1,110 | 102,000 |
| 1986/08/02 | 1,110 | 1,130 | 1,100 | 1,110 | 82,000 |
| 1986/08/01 | 1,110 | 1,120 | 1,100 | 1,110 | 142,000 |
| 1986/07/31 | 1,120 | 1,160 | 1,100 | 1,150 | 215,000 |
| 1986/07/30 | 1,170 | 1,170 | 1,100 | 1,130 | 262,000 |
| 1986/07/29 | 1,140 | 1,160 | 1,130 | 1,160 | 231,000 |
| 1986/07/28 | 1,170 | 1,180 | 1,150 | 1,160 | 232,000 |
| 1986/07/26 | 1,170 | 1,170 | 1,150 | 1,170 | 139,000 |
| 1986/07/25 | 1,120 | 1,210 | 1,110 | 1,150 | 740,000 |
| 1986/07/24 | 1,120 | 1,130 | 1,110 | 1,110 | 403,000 |
| 1986/07/23 | 1,170 | 1,170 | 1,100 | 1,120 | 608,000 |
| 1986/07/22 | 1,170 | 1,190 | 1,160 | 1,160 | 186,000 |
| 1986/07/21 | 1,190 | 1,200 | 1,160 | 1,180 | 194,000 |
| 1986/07/19 | 1,180 | 1,190 | 1,170 | 1,180 | 236,000 |
| 1986/07/18 | 1,180 | 1,200 | 1,160 | 1,190 | 367,000 |
| 1986/07/17 | 1,180 | 1,200 | 1,170 | 1,200 | 123,000 |
| 1986/07/16 | 1,190 | 1,190 | 1,170 | 1,180 | 296,000 |
| 1986/07/15 | 1,190 | 1,210 | 1,190 | 1,190 | 224,000 |
| 1986/07/14 | 1,210 | 1,230 | 1,190 | 1,220 | 269,000 |
| 1986/07/11 | 1,200 | 1,230 | 1,190 | 1,220 | 284,000 |
| 1986/07/10 | 1,220 | 1,240 | 1,180 | 1,200 | 769,000 |
| 1986/07/09 | 1,210 | 1,260 | 1,210 | 1,220 | 2,270,000 |
| 1986/07/08 | 1,190 | 1,200 | 1,180 | 1,200 | 279,000 |
| 1986/07/07 | 1,180 | 1,200 | 1,180 | 1,200 | 592,000 |
| 1986/07/05 | 1,180 | 1,190 | 1,160 | 1,160 | 845,000 |
| 1986/07/04 | 1,210 | 1,210 | 1,180 | 1,190 | 432,000 |
| 1986/07/03 | 1,250 | 1,250 | 1,180 | 1,180 | 816,000 |
| 1986/07/02 | 1,190 | 1,260 | 1,180 | 1,250 | 530,000 |
| 1986/07/01 | 1,190 | 1,200 | 1,180 | 1,190 | 341,000 |
| 1986/06/30 | 1,200 | 1,200 | 1,190 | 1,200 | 172,000 |
| 1986/06/28 | 1,200 | 1,200 | 1,180 | 1,190 | 141,000 |
| 1986/06/27 | 1,200 | 1,200 | 1,180 | 1,200 | 421,000 |
| 1986/06/26 | 1,210 | 1,210 | 1,190 | 1,200 | 184,000 |
| 1986/06/25 | 1,200 | 1,210 | 1,190 | 1,200 | 210,000 |
| 1986/06/24 | 1,210 | 1,240 | 1,200 | 1,200 | 281,000 |
| 1986/06/23 | 1,240 | 1,250 | 1,210 | 1,220 | 375,000 |
| 1986/06/21 | 1,220 | 1,230 | 1,190 | 1,220 | 276,000 |
| 1986/06/20 | 1,200 | 1,230 | 1,190 | 1,210 | 371,000 |
| 1986/06/19 | 1,200 | 1,210 | 1,190 | 1,190 | 199,000 |
| 1986/06/18 | 1,200 | 1,230 | 1,200 | 1,230 | 203,000 |
| 1986/06/17 | 1,210 | 1,220 | 1,190 | 1,200 | 331,000 |
| 1986/06/16 | 1,240 | 1,240 | 1,210 | 1,210 | 196,000 |
| 1986/06/13 | 1,230 | 1,230 | 1,200 | 1,200 | 229,000 |
| 1986/06/12 | 1,230 | 1,240 | 1,210 | 1,240 | 457,000 |
| 1986/06/11 | 1,250 | 1,270 | 1,250 | 1,250 | 573,000 |
| 1986/06/10 | 1,200 | 1,240 | 1,200 | 1,240 | 732,000 |
| 1986/06/09 | 1,270 | 1,290 | 1,260 | 1,260 | 393,000 |
| 1986/06/07 | 1,250 | 1,270 | 1,240 | 1,270 | 220,000 |
| 1986/06/06 | 1,260 | 1,280 | 1,250 | 1,260 | 632,000 |
| 1986/06/05 | 1,280 | 1,280 | 1,250 | 1,250 | 732,000 |
| 1986/06/04 | 1,270 | 1,280 | 1,250 | 1,260 | 736,000 |
| 1986/06/03 | 1,270 | 1,280 | 1,250 | 1,270 | 596,000 |
| 1986/06/02 | 1,290 | 1,310 | 1,280 | 1,300 | 743,000 |
| 1986/05/31 | 1,280 | 1,290 | 1,260 | 1,270 | 399,000 |
| 1986/05/30 | 1,280 | 1,300 | 1,260 | 1,280 | 766,000 |
| 1986/05/29 | 1,340 | 1,350 | 1,300 | 1,300 | 1,819,000 |
| 1986/05/28 | 1,310 | 1,370 | 1,270 | 1,350 | 10,126,999 |
| 1986/05/27 | 1,300 | 1,330 | 1,270 | 1,300 | 2,656,000 |
| 1986/05/26 | 1,230 | 1,310 | 1,220 | 1,300 | 4,011,000 |
| 1986/05/24 | 1,260 | 1,260 | 1,230 | 1,250 | 1,104,000 |
| 1986/05/23 | 1,180 | 1,260 | 1,180 | 1,240 | 6,892,999 |
| 1986/05/22 | 1,150 | 1,190 | 1,150 | 1,180 | 1,376,000 |
| 1986/05/21 | 1,150 | 1,160 | 1,130 | 1,140 | 222,000 |
| 1986/05/20 | 1,130 | 1,140 | 1,110 | 1,130 | 211,000 |
| 1986/05/19 | 1,160 | 1,160 | 1,110 | 1,120 | 189,000 |
| 1986/05/17 | 1,140 | 1,140 | 1,130 | 1,140 | 190,000 |
| 1986/05/16 | 1,180 | 1,180 | 1,140 | 1,160 | 683,000 |
| 1986/05/15 | 1,170 | 1,200 | 1,160 | 1,190 | 1,758,000 |
| 1986/05/14 | 1,190 | 1,210 | 1,150 | 1,160 | 2,459,000 |
| 1986/05/13 | 1,160 | 1,180 | 1,130 | 1,180 | 743,000 |
| 1986/05/12 | 1,160 | 1,170 | 1,130 | 1,140 | 277,000 |
| 1986/05/09 | 1,120 | 1,160 | 1,120 | 1,160 | 606,000 |
| 1986/05/08 | 1,120 | 1,140 | 1,120 | 1,120 | 250,000 |
| 1986/05/07 | 1,130 | 1,150 | 1,120 | 1,130 | 631,000 |
| 1986/05/06 | 1,140 | 1,180 | 1,140 | 1,150 | 491,000 |
| 1986/05/02 | 1,130 | 1,150 | 1,130 | 1,130 | 365,000 |
| 1986/05/01 | 1,150 | 1,170 | 1,140 | 1,150 | 291,000 |
| 1986/04/30 | 1,170 | 1,170 | 1,140 | 1,160 | 300,000 |
| 1986/04/28 | 1,150 | 1,190 | 1,150 | 1,170 | 650,000 |
| 1986/04/26 | 1,120 | 1,180 | 1,120 | 1,150 | 1,344,000 |
| 1986/04/25 | 1,190 | 1,190 | 1,130 | 1,140 | 1,175,000 |
| 1986/04/24 | 1,200 | 1,230 | 1,150 | 1,170 | 4,393,000 |
| 1986/04/23 | 1,150 | 1,210 | 1,130 | 1,180 | 4,970,000 |
| 1986/04/22 | 1,120 | 1,140 | 1,100 | 1,130 | 936,000 |
| 1986/04/21 | 1,120 | 1,130 | 1,100 | 1,100 | 411,000 |
| 1986/04/19 | 1,080 | 1,120 | 1,070 | 1,120 | 586,000 |
| 1986/04/18 | 1,070 | 1,090 | 1,060 | 1,070 | 226,000 |
| 1986/04/17 | 1,060 | 1,080 | 1,050 | 1,070 | 233,000 |
| 1986/04/16 | 1,060 | 1,080 | 1,040 | 1,070 | 266,000 |
| 1986/04/15 | 1,120 | 1,120 | 1,050 | 1,080 | 479,000 |
| 1986/04/14 | 1,120 | 1,130 | 1,090 | 1,110 | 171,000 |
| 1986/04/11 | 1,070 | 1,120 | 1,070 | 1,110 | 305,000 |
| 1986/04/10 | 1,070 | 1,110 | 1,070 | 1,070 | 650,000 |
| 1986/04/09 | 1,130 | 1,130 | 1,080 | 1,110 | 254,000 |
| 1986/04/08 | 1,060 | 1,140 | 1,060 | 1,130 | 843,000 |
| 1986/04/07 | 1,090 | 1,100 | 1,070 | 1,100 | 161,000 |
| 1986/04/05 | 1,070 | 1,120 | 1,060 | 1,100 | 393,000 |
| 1986/04/04 | 1,150 | 1,150 | 1,050 | 1,050 | 601,000 |
| 1986/04/03 | 1,170 | 1,170 | 1,100 | 1,130 | 893,000 |
| 1986/04/02 | 1,170 | 1,180 | 1,150 | 1,170 | 2,715,000 |
| 1986/04/01 | 1,120 | 1,170 | 1,090 | 1,150 | 2,563,000 |
| 1986/03/31 | 1,130 | 1,150 | 1,100 | 1,120 | 1,072,000 |
| 1986/03/29 | 1,070 | 1,130 | 1,060 | 1,130 | 1,528,000 |
| 1986/03/28 | 1,070 | 1,090 | 1,030 | 1,050 | 850,000 |
| 1986/03/27 | 1,100 | 1,100 | 1,040 | 1,080 | 2,947,000 |
| 1986/03/26 | 1,030 | 1,080 | 990 | 1,080 | 694,000 |
| 1986/03/25 | 1,070 | 1,070 | 1,020 | 1,020 | 560,000 |
| 1986/03/24 | 1,070 | 1,080 | 1,050 | 1,070 | 262,000 |
| 1986/03/22 | 1,080 | 1,090 | 1,050 | 1,090 | 583,000 |
| 1986/03/20 | 1,060 | 1,080 | 1,030 | 1,050 | 733,000 |
| 1986/03/19 | 1,080 | 1,100 | 1,040 | 1,080 | 1,634,000 |
| 1986/03/18 | 1,050 | 1,080 | 1,040 | 1,080 | 2,079,000 |
| 1986/03/17 | 1,030 | 1,070 | 1,020 | 1,030 | 2,742,000 |
| 1986/03/15 | 987 | 1,010 | 984 | 1,010 | 694,000 |
| 1986/03/14 | 980 | 985 | 970 | 980 | 292,000 |
| 1986/03/13 | 970 | 985 | 970 | 970 | 288,000 |
| 1986/03/12 | 993 | 995 | 970 | 980 | 513,000 |
| 1986/03/11 | 979 | 990 | 970 | 983 | 372,000 |
| 1986/03/10 | 963 | 980 | 960 | 979 | 407,000 |
| 1986/03/07 | 992 | 994 | 960 | 966 | 831,000 |
| 1986/03/06 | 980 | 1,020 | 980 | 982 | 1,893,000 |
| 1986/03/05 | 1,000 | 1,000 | 975 | 980 | 920,000 |
| 1986/03/04 | 980 | 1,020 | 971 | 995 | 3,227,000 |
| 1986/03/03 | 980 | 986 | 970 | 980 | 2,164,000 |
| 1986/03/01 | 945 | 970 | 937 | 970 | 814,000 |
| 1986/02/28 | 950 | 954 | 930 | 949 | 1,472,000 |
| 1986/02/27 | 920 | 934 | 920 | 930 | 1,319,000 |
| 1986/02/26 | 928 | 933 | 908 | 913 | 1,947,000 |
| 1986/02/25 | 905 | 929 | 897 | 918 | 2,000,000 |
| 1986/02/24 | 880 | 880 | 861 | 862 | 120,000 |
| 1986/02/22 | 882 | 885 | 876 | 876 | 83,000 |
| 1986/02/21 | 900 | 900 | 875 | 875 | 135,000 |
| 1986/02/20 | 890 | 900 | 885 | 891 | 676,000 |
| 1986/02/19 | 900 | 912 | 890 | 890 | 782,000 |
| 1986/02/18 | 895 | 900 | 889 | 900 | 389,000 |
| 1986/02/17 | 895 | 895 | 890 | 894 | 122,000 |
| 1986/02/15 | 890 | 896 | 890 | 892 | 89,000 |
| 1986/02/14 | 886 | 896 | 885 | 896 | 124,000 |
| 1986/02/13 | 899 | 900 | 885 | 886 | 325,000 |
| 1986/02/12 | 890 | 898 | 885 | 895 | 293,000 |
| 1986/02/10 | 889 | 890 | 881 | 886 | 237,000 |
| 1986/02/07 | 889 | 892 | 878 | 885 | 230,000 |
| 1986/02/06 | 894 | 894 | 880 | 887 | 437,000 |
| 1986/02/05 | 887 | 895 | 887 | 893 | 578,000 |
| 1986/02/04 | 871 | 876 | 862 | 876 | 266,000 |
| 1986/02/03 | 865 | 871 | 858 | 861 | 347,000 |
| 1986/02/01 | 860 | 866 | 853 | 860 | 175,000 |
| 1986/01/31 | 850 | 850 | 841 | 850 | 81,000 |
| 1986/01/30 | 852 | 853 | 850 | 850 | 108,000 |
| 1986/01/29 | 855 | 865 | 850 | 852 | 101,000 |
| 1986/01/28 | 848 | 854 | 844 | 854 | 87,000 |
| 1986/01/27 | 841 | 855 | 841 | 854 | 133,000 |
| 1986/01/25 | 841 | 841 | 837 | 841 | 88,000 |
| 1986/01/24 | 837 | 840 | 833 | 833 | 104,000 |
| 1986/01/23 | 841 | 844 | 836 | 838 | 72,000 |
| 1986/01/22 | 836 | 840 | 836 | 836 | 9,000 |
| 1986/01/21 | 846 | 846 | 835 | 835 | 81,000 |
| 1986/01/20 | 845 | 849 | 836 | 836 | 29,000 |
| 1986/01/18 | 835 | 840 | 830 | 835 | 116,000 |
| 1986/01/17 | 841 | 848 | 836 | 836 | 78,000 |
| 1986/01/16 | 857 | 860 | 848 | 850 | 153,000 |
| 1986/01/14 | 859 | 870 | 858 | 862 | 248,000 |
| 1986/01/13 | 850 | 855 | 850 | 855 | 460,000 |
| 1986/01/10 | 845 | 854 | 845 | 850 | 320,000 |
| 1986/01/09 | 848 | 848 | 833 | 845 | 94,000 |
| 1986/01/08 | 850 | 855 | 848 | 854 | 172,000 |
| 1986/01/07 | 835 | 850 | 835 | 840 | 45,000 |
| 1986/01/06 | 826 | 850 | 825 | 831 | 33,000 |
| 1986/01/04 | 815 | 830 | 810 | 825 | 68,000 |