旭有機材(4216)の株価時系列情報
旭有機材(4216)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 | 960 | 971 | 960 | 971 | 34,000 |
| 1986/12/26 | 972 | 980 | 967 | 967 | 91,000 |
| 1986/12/25 | 1,000 | 1,000 | 980 | 980 | 208,000 |
| 1986/12/24 | 990 | 995 | 990 | 995 | 408,000 |
| 1986/12/23 | 990 | 992 | 971 | 990 | 647,000 |
| 1986/12/22 | 1,010 | 1,020 | 987 | 990 | 587,000 |
| 1986/12/19 | 1,050 | 1,050 | 1,000 | 1,010 | 145,000 |
| 1986/12/18 | 1,010 | 1,030 | 997 | 1,030 | 381,000 |
| 1986/12/17 | 1,010 | 1,010 | 999 | 1,010 | 439,000 |
| 1986/12/16 | 990 | 1,010 | 990 | 1,010 | 400,000 |
| 1986/12/15 | 990 | 995 | 985 | 991 | 404,000 |
| 1986/12/12 | 992 | 999 | 980 | 991 | 731,000 |
| 1986/12/11 | 1,000 | 1,000 | 993 | 1,000 | 166,000 |
| 1986/12/10 | 1,010 | 1,020 | 1,000 | 1,010 | 152,000 |
| 1986/12/09 | 1,010 | 1,020 | 1,000 | 1,010 | 180,000 |
| 1986/12/08 | 1,010 | 1,030 | 1,010 | 1,030 | 184,000 |
| 1986/12/06 | 1,020 | 1,020 | 1,010 | 1,010 | 34,000 |
| 1986/12/05 | 1,030 | 1,050 | 1,000 | 1,030 | 603,000 |
| 1986/12/04 | 1,050 | 1,060 | 1,050 | 1,050 | 142,000 |
| 1986/12/03 | 1,050 | 1,060 | 1,040 | 1,050 | 184,000 |
| 1986/12/02 | 1,050 | 1,050 | 1,020 | 1,030 | 414,000 |
| 1986/12/01 | 1,050 | 1,090 | 1,050 | 1,050 | 405,000 |
| 1986/11/29 | 1,030 | 1,060 | 1,030 | 1,050 | 305,000 |
| 1986/11/28 | 1,020 | 1,050 | 1,020 | 1,040 | 370,000 |
| 1986/11/27 | 1,010 | 1,030 | 1,010 | 1,030 | 176,000 |
| 1986/11/26 | 1,030 | 1,070 | 1,010 | 1,020 | 562,000 |
| 1986/11/25 | 1,020 | 1,020 | 1,010 | 1,010 | 75,000 |
| 1986/11/22 | 1,010 | 1,020 | 1,000 | 1,000 | 92,000 |
| 1986/11/21 | 1,010 | 1,020 | 997 | 1,020 | 299,000 |
| 1986/11/20 | 991 | 1,020 | 990 | 1,000 | 758,000 |
| 1986/11/19 | 994 | 995 | 987 | 990 | 211,000 |
| 1986/11/18 | 995 | 1,010 | 995 | 998 | 158,000 |
| 1986/11/17 | 1,000 | 1,020 | 995 | 1,000 | 439,000 |
| 1986/11/14 | 1,010 | 1,040 | 1,010 | 1,030 | 298,000 |
| 1986/11/13 | 996 | 1,040 | 988 | 1,040 | 691,000 |
| 1986/11/12 | 990 | 994 | 986 | 986 | 204,000 |
| 1986/11/11 | 991 | 995 | 985 | 986 | 150,000 |
| 1986/11/10 | 975 | 999 | 975 | 990 | 159,000 |
| 1986/11/07 | 952 | 979 | 952 | 979 | 156,000 |
| 1986/11/06 | 945 | 955 | 941 | 955 | 34,000 |
| 1986/11/05 | 935 | 945 | 935 | 940 | 43,000 |
| 1986/11/04 | 929 | 938 | 929 | 935 | 92,000 |
| 1986/11/01 | 934 | 935 | 925 | 935 | 38,000 |
| 1986/10/31 | 970 | 971 | 940 | 945 | 105,000 |
| 1986/10/30 | 920 | 970 | 920 | 970 | 175,000 |
| 1986/10/29 | 890 | 930 | 890 | 930 | 136,000 |
| 1986/10/28 | 875 | 890 | 875 | 882 | 155,000 |
| 1986/10/27 | 885 | 896 | 880 | 880 | 101,000 |
| 1986/10/25 | 890 | 892 | 885 | 885 | 104,000 |
| 1986/10/24 | 900 | 902 | 896 | 900 | 75,000 |
| 1986/10/23 | 870 | 891 | 855 | 880 | 170,000 |
| 1986/10/22 | 890 | 900 | 860 | 870 | 195,000 |
| 1986/10/21 | 895 | 900 | 880 | 880 | 116,000 |
| 1986/10/20 | 900 | 910 | 900 | 900 | 258,000 |
| 1986/10/17 | 915 | 920 | 898 | 898 | 266,000 |
| 1986/10/16 | 928 | 935 | 925 | 925 | 257,000 |
| 1986/10/15 | 936 | 941 | 936 | 940 | 168,000 |
| 1986/10/14 | 930 | 950 | 930 | 940 | 94,000 |
| 1986/10/13 | 968 | 969 | 936 | 936 | 156,000 |
| 1986/10/09 | 961 | 978 | 961 | 978 | 52,000 |
| 1986/10/08 | 964 | 970 | 960 | 960 | 109,000 |
| 1986/10/07 | 961 | 965 | 945 | 950 | 111,000 |
| 1986/10/06 | 960 | 980 | 951 | 960 | 131,000 |
| 1986/10/04 | 911 | 950 | 905 | 950 | 208,000 |
| 1986/10/03 | 920 | 920 | 892 | 915 | 186,000 |
| 1986/10/02 | 935 | 935 | 919 | 921 | 66,000 |
| 1986/10/01 | 975 | 980 | 950 | 950 | 147,000 |
| 1986/09/30 | 1,010 | 1,010 | 970 | 970 | 83,000 |
| 1986/09/29 | 1,010 | 1,020 | 1,010 | 1,010 | 116,000 |
| 1986/09/27 | 1,010 | 1,020 | 1,010 | 1,010 | 53,000 |
| 1986/09/26 | 1,010 | 1,050 | 1,010 | 1,010 | 48,000 |
| 1986/09/25 | 1,030 | 1,050 | 1,020 | 1,050 | 104,000 |
| 1986/09/24 | 1,030 | 1,030 | 1,020 | 1,030 | 69,000 |
| 1986/09/22 | 1,010 | 1,030 | 1,010 | 1,020 | 94,000 |
| 1986/09/19 | 1,010 | 1,030 | 1,010 | 1,010 | 53,000 |
| 1986/09/18 | 1,000 | 1,030 | 1,000 | 1,000 | 31,000 |
| 1986/09/17 | 1,020 | 1,040 | 1,020 | 1,020 | 102,000 |
| 1986/09/16 | 1,070 | 1,070 | 1,030 | 1,030 | 30,000 |
| 1986/09/12 | 1,050 | 1,080 | 1,050 | 1,070 | 235,000 |
| 1986/09/11 | 1,100 | 1,100 | 1,080 | 1,100 | 188,000 |
| 1986/09/10 | 1,090 | 1,110 | 1,080 | 1,080 | 168,000 |
| 1986/09/09 | 1,140 | 1,160 | 1,090 | 1,090 | 445,000 |
| 1986/09/08 | 1,170 | 1,170 | 1,150 | 1,160 | 26,000 |
| 1986/09/06 | 1,170 | 1,170 | 1,150 | 1,160 | 46,000 |
| 1986/09/05 | 1,180 | 1,180 | 1,160 | 1,170 | 221,000 |
| 1986/09/04 | 1,140 | 1,150 | 1,130 | 1,140 | 154,000 |
| 1986/09/03 | 1,180 | 1,180 | 1,120 | 1,130 | 375,000 |
| 1986/09/02 | 1,140 | 1,180 | 1,120 | 1,170 | 533,000 |
| 1986/09/01 | 1,120 | 1,150 | 1,110 | 1,130 | 311,000 |
| 1986/08/30 | 1,110 | 1,120 | 1,100 | 1,120 | 54,000 |
| 1986/08/29 | 1,110 | 1,120 | 1,100 | 1,120 | 18,000 |
| 1986/08/28 | 1,100 | 1,120 | 1,090 | 1,120 | 42,000 |
| 1986/08/27 | 1,100 | 1,120 | 1,100 | 1,120 | 164,000 |
| 1986/08/26 | 1,110 | 1,120 | 1,080 | 1,110 | 208,000 |
| 1986/08/25 | 1,110 | 1,120 | 1,100 | 1,110 | 98,000 |
| 1986/08/23 | 1,120 | 1,140 | 1,100 | 1,100 | 259,000 |
| 1986/08/22 | 1,140 | 1,140 | 1,110 | 1,140 | 327,000 |
| 1986/08/21 | 1,120 | 1,120 | 1,090 | 1,120 | 313,000 |
| 1986/08/20 | 1,100 | 1,110 | 1,090 | 1,110 | 333,000 |
| 1986/08/19 | 1,130 | 1,150 | 1,100 | 1,100 | 107,000 |
| 1986/08/18 | 1,090 | 1,120 | 1,090 | 1,120 | 72,000 |
| 1986/08/15 | 1,090 | 1,110 | 1,090 | 1,090 | 75,000 |
| 1986/08/14 | 1,100 | 1,100 | 1,090 | 1,100 | 117,000 |
| 1986/08/13 | 1,100 | 1,130 | 1,090 | 1,100 | 369,000 |
| 1986/08/12 | 1,080 | 1,100 | 1,080 | 1,100 | 180,000 |
| 1986/08/11 | 1,090 | 1,090 | 1,080 | 1,080 | 16,000 |
| 1986/08/07 | 1,080 | 1,100 | 1,080 | 1,080 | 40,000 |
| 1986/08/06 | 1,100 | 1,100 | 1,080 | 1,100 | 56,000 |
| 1986/08/05 | 1,080 | 1,100 | 1,080 | 1,100 | 103,000 |
| 1986/08/04 | 1,060 | 1,080 | 1,060 | 1,080 | 30,000 |
| 1986/08/02 | 1,060 | 1,080 | 1,060 | 1,060 | 41,000 |
| 1986/08/01 | 1,080 | 1,100 | 1,080 | 1,080 | 70,000 |
| 1986/07/31 | 1,100 | 1,110 | 1,080 | 1,110 | 120,000 |
| 1986/07/30 | 1,110 | 1,110 | 1,090 | 1,100 | 75,000 |
| 1986/07/29 | 1,100 | 1,120 | 1,090 | 1,100 | 346,000 |
| 1986/07/28 | 1,120 | 1,120 | 1,100 | 1,100 | 131,000 |
| 1986/07/26 | 1,100 | 1,120 | 1,100 | 1,100 | 48,000 |
| 1986/07/25 | 1,110 | 1,120 | 1,080 | 1,110 | 159,000 |
| 1986/07/24 | 1,140 | 1,150 | 1,130 | 1,130 | 192,000 |
| 1986/07/23 | 1,120 | 1,160 | 1,110 | 1,160 | 110,000 |
| 1986/07/22 | 1,100 | 1,130 | 1,100 | 1,120 | 165,000 |
| 1986/07/21 | 1,150 | 1,160 | 1,100 | 1,100 | 205,000 |
| 1986/07/19 | 1,160 | 1,160 | 1,150 | 1,160 | 52,000 |
| 1986/07/18 | 1,150 | 1,160 | 1,150 | 1,160 | 72,000 |
| 1986/07/17 | 1,160 | 1,160 | 1,140 | 1,150 | 178,000 |
| 1986/07/16 | 1,150 | 1,150 | 1,140 | 1,140 | 127,000 |
| 1986/07/15 | 1,160 | 1,160 | 1,140 | 1,150 | 307,000 |
| 1986/07/14 | 1,160 | 1,160 | 1,150 | 1,160 | 288,000 |
| 1986/07/11 | 1,160 | 1,160 | 1,150 | 1,160 | 30,000 |
| 1986/07/10 | 1,160 | 1,160 | 1,150 | 1,160 | 212,000 |
| 1986/07/09 | 1,180 | 1,180 | 1,160 | 1,180 | 221,000 |
| 1986/07/08 | 1,190 | 1,200 | 1,180 | 1,180 | 169,000 |
| 1986/07/05 | 1,190 | 1,190 | 1,170 | 1,180 | 14,000 |
| 1986/07/04 | 1,170 | 1,190 | 1,170 | 1,180 | 74,000 |
| 1986/07/03 | 1,210 | 1,210 | 1,160 | 1,160 | 297,000 |
| 1986/07/02 | 1,170 | 1,200 | 1,170 | 1,200 | 113,000 |
| 1986/07/01 | 1,190 | 1,190 | 1,160 | 1,170 | 140,000 |
| 1986/06/30 | 1,180 | 1,200 | 1,170 | 1,180 | 184,000 |
| 1986/06/28 | 1,200 | 1,200 | 1,180 | 1,190 | 66,000 |
| 1986/06/27 | 1,180 | 1,200 | 1,160 | 1,180 | 453,000 |
| 1986/06/26 | 1,180 | 1,200 | 1,160 | 1,160 | 166,000 |
| 1986/06/25 | 1,200 | 1,200 | 1,180 | 1,180 | 214,000 |
| 1986/06/24 | 1,230 | 1,230 | 1,200 | 1,200 | 122,000 |
| 1986/06/23 | 1,230 | 1,250 | 1,230 | 1,230 | 198,000 |
| 1986/06/21 | 1,250 | 1,260 | 1,210 | 1,250 | 99,000 |
| 1986/06/20 | 1,250 | 1,270 | 1,250 | 1,270 | 210,000 |
| 1986/06/19 | 1,280 | 1,280 | 1,250 | 1,280 | 232,000 |
| 1986/06/18 | 1,220 | 1,290 | 1,210 | 1,270 | 850,000 |
| 1986/06/17 | 1,210 | 1,240 | 1,200 | 1,210 | 398,000 |
| 1986/06/16 | 1,200 | 1,250 | 1,180 | 1,220 | 518,000 |
| 1986/06/13 | 1,160 | 1,200 | 1,160 | 1,200 | 405,000 |
| 1986/06/12 | 1,160 | 1,160 | 1,140 | 1,150 | 191,000 |
| 1986/06/11 | 1,150 | 1,180 | 1,150 | 1,150 | 381,000 |
| 1986/06/10 | 1,150 | 1,170 | 1,140 | 1,150 | 444,000 |
| 1986/06/09 | 1,170 | 1,180 | 1,160 | 1,170 | 161,000 |
| 1986/06/07 | 1,170 | 1,170 | 1,150 | 1,150 | 56,000 |
| 1986/06/06 | 1,170 | 1,180 | 1,150 | 1,180 | 206,000 |
| 1986/06/05 | 1,180 | 1,180 | 1,150 | 1,170 | 132,000 |
| 1986/06/04 | 1,180 | 1,190 | 1,170 | 1,180 | 98,000 |
| 1986/06/03 | 1,200 | 1,210 | 1,170 | 1,190 | 182,000 |
| 1986/06/02 | 1,180 | 1,200 | 1,160 | 1,200 | 278,000 |
| 1986/05/31 | 1,140 | 1,170 | 1,130 | 1,160 | 341,000 |
| 1986/05/30 | 1,200 | 1,200 | 1,140 | 1,150 | 271,000 |
| 1986/05/29 | 1,200 | 1,200 | 1,170 | 1,170 | 173,000 |
| 1986/05/28 | 1,220 | 1,240 | 1,180 | 1,190 | 1,297,000 |
| 1986/05/27 | 1,170 | 1,220 | 1,160 | 1,220 | 284,000 |
| 1986/05/26 | 1,200 | 1,210 | 1,170 | 1,190 | 305,000 |
| 1986/05/24 | 1,200 | 1,210 | 1,180 | 1,190 | 415,000 |
| 1986/05/23 | 1,140 | 1,200 | 1,140 | 1,180 | 1,222,000 |
| 1986/05/22 | 1,140 | 1,140 | 1,110 | 1,120 | 364,000 |
| 1986/05/21 | 1,120 | 1,150 | 1,100 | 1,150 | 749,000 |
| 1986/05/20 | 1,080 | 1,120 | 1,070 | 1,080 | 352,000 |
| 1986/05/19 | 1,080 | 1,080 | 1,070 | 1,070 | 65,000 |
| 1986/05/17 | 1,070 | 1,080 | 1,060 | 1,080 | 133,000 |
| 1986/05/16 | 1,080 | 1,080 | 1,060 | 1,070 | 380,000 |
| 1986/05/15 | 1,080 | 1,100 | 1,060 | 1,060 | 247,000 |
| 1986/05/14 | 1,090 | 1,100 | 1,070 | 1,070 | 139,000 |
| 1986/05/13 | 1,100 | 1,100 | 1,080 | 1,100 | 107,000 |
| 1986/05/12 | 1,120 | 1,130 | 1,100 | 1,120 | 218,000 |
| 1986/05/09 | 1,130 | 1,160 | 1,120 | 1,130 | 177,000 |
| 1986/05/08 | 1,170 | 1,170 | 1,120 | 1,150 | 399,000 |
| 1986/05/07 | 1,120 | 1,180 | 1,120 | 1,170 | 2,488,000 |
| 1986/05/06 | 1,050 | 1,120 | 1,050 | 1,100 | 662,000 |
| 1986/05/02 | 1,060 | 1,070 | 1,050 | 1,060 | 216,000 |
| 1986/05/01 | 1,040 | 1,060 | 1,040 | 1,040 | 118,000 |
| 1986/04/30 | 1,100 | 1,100 | 1,050 | 1,060 | 310,000 |
| 1986/04/28 | 1,100 | 1,100 | 1,080 | 1,090 | 240,000 |
| 1986/04/26 | 1,100 | 1,100 | 1,080 | 1,100 | 651,000 |
| 1986/04/25 | 1,100 | 1,100 | 1,080 | 1,080 | 453,000 |
| 1986/04/24 | 1,120 | 1,120 | 1,090 | 1,100 | 1,502,000 |
| 1986/04/23 | 1,080 | 1,130 | 1,070 | 1,120 | 1,500,000 |
| 1986/04/22 | 1,090 | 1,100 | 1,070 | 1,100 | 266,000 |
| 1986/04/21 | 1,060 | 1,120 | 1,050 | 1,100 | 1,468,000 |
| 1986/04/19 | 1,070 | 1,090 | 1,060 | 1,080 | 636,000 |
| 1986/04/18 | 1,030 | 1,080 | 1,020 | 1,050 | 1,843,000 |
| 1986/04/17 | 1,030 | 1,030 | 1,010 | 1,010 | 250,000 |
| 1986/04/16 | 1,040 | 1,040 | 1,010 | 1,020 | 474,000 |
| 1986/04/15 | 1,040 | 1,050 | 1,000 | 1,030 | 809,000 |
| 1986/04/14 | 999 | 1,040 | 985 | 1,040 | 721,000 |
| 1986/04/11 | 975 | 985 | 975 | 985 | 128,000 |
| 1986/04/10 | 966 | 985 | 965 | 965 | 99,000 |
| 1986/04/09 | 960 | 970 | 960 | 965 | 38,000 |
| 1986/04/08 | 960 | 970 | 960 | 965 | 45,000 |
| 1986/04/07 | 980 | 985 | 969 | 970 | 79,000 |
| 1986/04/05 | 950 | 960 | 946 | 960 | 21,000 |
| 1986/04/04 | 955 | 965 | 946 | 950 | 164,000 |
| 1986/04/03 | 955 | 958 | 940 | 958 | 115,000 |
| 1986/04/02 | 981 | 982 | 950 | 965 | 439,000 |
| 1986/04/01 | 1,020 | 1,020 | 999 | 1,000 | 360,000 |
| 1986/03/31 | 1,030 | 1,050 | 1,010 | 1,020 | 924,000 |
| 1986/03/29 | 1,000 | 1,030 | 997 | 1,010 | 828,000 |
| 1986/03/28 | 960 | 1,000 | 960 | 1,000 | 368,000 |
| 1986/03/27 | 955 | 955 | 938 | 943 | 506,000 |
| 1986/03/26 | 952 | 955 | 948 | 950 | 145,000 |
| 1986/03/25 | 950 | 953 | 950 | 952 | 207,000 |
| 1986/03/24 | 952 | 955 | 949 | 950 | 157,000 |
| 1986/03/22 | 955 | 959 | 948 | 953 | 217,000 |
| 1986/03/20 | 955 | 960 | 952 | 955 | 217,000 |
| 1986/03/19 | 959 | 959 | 950 | 950 | 244,000 |
| 1986/03/18 | 950 | 969 | 947 | 960 | 338,000 |
| 1986/03/17 | 951 | 956 | 949 | 950 | 251,000 |
| 1986/03/15 | 955 | 964 | 955 | 956 | 226,000 |
| 1986/03/14 | 965 | 967 | 955 | 960 | 292,000 |
| 1986/03/13 | 940 | 948 | 939 | 945 | 632,000 |
| 1986/03/12 | 959 | 959 | 943 | 943 | 478,000 |
| 1986/03/11 | 974 | 975 | 960 | 960 | 195,000 |
| 1986/03/10 | 950 | 970 | 950 | 970 | 147,000 |
| 1986/03/07 | 969 | 969 | 959 | 959 | 141,000 |
| 1986/03/06 | 965 | 965 | 945 | 959 | 151,000 |
| 1986/03/05 | 971 | 971 | 961 | 969 | 441,000 |
| 1986/03/04 | 960 | 975 | 960 | 961 | 448,000 |
| 1986/03/03 | 970 | 975 | 960 | 960 | 523,000 |
| 1986/03/01 | 950 | 960 | 940 | 960 | 272,000 |
| 1986/02/28 | 930 | 940 | 930 | 940 | 389,000 |
| 1986/02/27 | 935 | 935 | 923 | 926 | 658,000 |
| 1986/02/26 | 936 | 940 | 931 | 931 | 234,000 |
| 1986/02/25 | 944 | 944 | 935 | 935 | 264,000 |
| 1986/02/24 | 941 | 941 | 920 | 924 | 731,000 |
| 1986/02/22 | 960 | 960 | 950 | 958 | 162,000 |
| 1986/02/21 | 965 | 965 | 953 | 960 | 61,000 |
| 1986/02/20 | 965 | 965 | 952 | 955 | 116,000 |
| 1986/02/19 | 965 | 974 | 960 | 964 | 200,000 |
| 1986/02/18 | 970 | 980 | 965 | 965 | 101,000 |
| 1986/02/17 | 985 | 985 | 965 | 975 | 25,000 |
| 1986/02/15 | 970 | 970 | 962 | 970 | 27,000 |
| 1986/02/14 | 972 | 980 | 962 | 965 | 332,000 |
| 1986/02/13 | 994 | 994 | 962 | 975 | 249,000 |
| 1986/02/12 | 976 | 1,010 | 976 | 985 | 764,000 |
| 1986/02/10 | 965 | 974 | 965 | 965 | 96,000 |
| 1986/02/07 | 976 | 976 | 960 | 970 | 165,000 |
| 1986/02/06 | 988 | 989 | 974 | 974 | 113,000 |
| 1986/02/05 | 998 | 998 | 980 | 987 | 420,000 |
| 1986/02/04 | 973 | 1,010 | 966 | 996 | 1,703,000 |
| 1986/02/03 | 975 | 975 | 960 | 965 | 158,000 |
| 1986/02/01 | 974 | 983 | 966 | 974 | 383,000 |
| 1986/01/31 | 987 | 995 | 971 | 973 | 1,668,000 |
| 1986/01/30 | 947 | 985 | 947 | 985 | 961,000 |
| 1986/01/29 | 951 | 960 | 946 | 950 | 441,000 |
| 1986/01/28 | 939 | 950 | 937 | 950 | 249,000 |
| 1986/01/27 | 940 | 940 | 926 | 935 | 132,000 |
| 1986/01/25 | 922 | 938 | 916 | 930 | 141,000 |
| 1986/01/24 | 928 | 933 | 921 | 922 | 229,000 |
| 1986/01/23 | 930 | 930 | 921 | 928 | 212,000 |
| 1986/01/22 | 932 | 935 | 930 | 930 | 87,000 |
| 1986/01/21 | 930 | 945 | 930 | 936 | 106,000 |
| 1986/01/20 | 921 | 931 | 921 | 930 | 469,000 |
| 1986/01/18 | 930 | 930 | 920 | 928 | 36,000 |
| 1986/01/17 | 945 | 945 | 930 | 937 | 130,000 |
| 1986/01/16 | 940 | 950 | 939 | 950 | 107,000 |
| 1986/01/14 | 940 | 940 | 930 | 940 | 89,000 |
| 1986/01/13 | 940 | 943 | 940 | 940 | 41,000 |
| 1986/01/10 | 943 | 945 | 940 | 941 | 136,000 |
| 1986/01/09 | 941 | 955 | 940 | 945 | 315,000 |
| 1986/01/08 | 943 | 955 | 943 | 950 | 179,000 |
| 1986/01/07 | 960 | 960 | 935 | 943 | 40,000 |
| 1986/01/06 | 965 | 969 | 960 | 960 | 97,000 |
| 1986/01/04 | 975 | 975 | 960 | 965 | 120,000 |