日油(4403)の株価時系列情報
日油(4403)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 | 1,050 | 1,060 | 1,050 | 1,050 | 307,000 |
| 1986/12/26 | 1,050 | 1,080 | 1,050 | 1,060 | 501,000 |
| 1986/12/25 | 1,070 | 1,080 | 1,060 | 1,060 | 495,000 |
| 1986/12/24 | 1,090 | 1,100 | 1,060 | 1,080 | 1,007,000 |
| 1986/12/23 | 1,090 | 1,100 | 1,090 | 1,100 | 437,000 |
| 1986/12/22 | 1,130 | 1,140 | 1,080 | 1,090 | 5,958,000 |
| 1986/12/19 | 1,110 | 1,150 | 1,110 | 1,140 | 1,223,000 |
| 1986/12/18 | 1,120 | 1,130 | 1,120 | 1,130 | 1,059,000 |
| 1986/12/17 | 1,150 | 1,170 | 1,130 | 1,140 | 1,746,000 |
| 1986/12/16 | 1,160 | 1,180 | 1,160 | 1,170 | 507,000 |
| 1986/12/15 | 1,200 | 1,200 | 1,170 | 1,180 | 980,000 |
| 1986/12/12 | 1,200 | 1,220 | 1,190 | 1,190 | 217,000 |
| 1986/12/11 | 1,220 | 1,250 | 1,210 | 1,220 | 1,942,000 |
| 1986/12/10 | 1,190 | 1,240 | 1,190 | 1,220 | 890,000 |
| 1986/12/09 | 1,180 | 1,200 | 1,160 | 1,170 | 789,000 |
| 1986/12/08 | 1,170 | 1,200 | 1,170 | 1,200 | 522,000 |
| 1986/12/06 | 1,180 | 1,190 | 1,160 | 1,160 | 653,000 |
| 1986/12/05 | 1,200 | 1,200 | 1,180 | 1,180 | 628,000 |
| 1986/12/04 | 1,220 | 1,230 | 1,200 | 1,200 | 736,000 |
| 1986/12/03 | 1,240 | 1,240 | 1,220 | 1,220 | 596,000 |
| 1986/12/02 | 1,230 | 1,250 | 1,210 | 1,220 | 403,000 |
| 1986/12/01 | 1,260 | 1,280 | 1,230 | 1,230 | 314,000 |
| 1986/11/29 | 1,250 | 1,290 | 1,220 | 1,280 | 765,000 |
| 1986/11/28 | 1,290 | 1,300 | 1,250 | 1,250 | 688,000 |
| 1986/11/27 | 1,260 | 1,300 | 1,250 | 1,300 | 517,000 |
| 1986/11/26 | 1,270 | 1,270 | 1,250 | 1,260 | 643,000 |
| 1986/11/25 | 1,280 | 1,280 | 1,250 | 1,250 | 775,000 |
| 1986/11/22 | 1,290 | 1,290 | 1,270 | 1,290 | 891,000 |
| 1986/11/21 | 1,300 | 1,330 | 1,280 | 1,290 | 7,076,000 |
| 1986/11/20 | 1,270 | 1,310 | 1,260 | 1,300 | 5,840,000 |
| 1986/11/19 | 1,200 | 1,270 | 1,200 | 1,250 | 2,623,000 |
| 1986/11/18 | 1,190 | 1,230 | 1,190 | 1,220 | 505,000 |
| 1986/11/17 | 1,230 | 1,230 | 1,180 | 1,190 | 731,000 |
| 1986/11/14 | 1,200 | 1,240 | 1,200 | 1,230 | 1,355,000 |
| 1986/11/13 | 1,220 | 1,230 | 1,200 | 1,220 | 527,000 |
| 1986/11/12 | 1,270 | 1,270 | 1,220 | 1,220 | 1,448,000 |
| 1986/11/11 | 1,220 | 1,270 | 1,220 | 1,250 | 6,907,000 |
| 1986/11/10 | 1,180 | 1,210 | 1,170 | 1,200 | 2,858,000 |
| 1986/11/07 | 1,120 | 1,190 | 1,120 | 1,170 | 2,886,000 |
| 1986/11/06 | 1,130 | 1,140 | 1,120 | 1,140 | 334,000 |
| 1986/11/05 | 1,130 | 1,150 | 1,120 | 1,130 | 893,000 |
| 1986/11/04 | 1,110 | 1,140 | 1,100 | 1,120 | 1,539,000 |
| 1986/11/01 | 1,100 | 1,110 | 1,080 | 1,110 | 253,000 |
| 1986/10/31 | 1,130 | 1,130 | 1,110 | 1,110 | 483,000 |
| 1986/10/30 | 1,170 | 1,190 | 1,120 | 1,120 | 1,542,000 |
| 1986/10/29 | 1,150 | 1,170 | 1,130 | 1,170 | 2,717,000 |
| 1986/10/28 | 1,100 | 1,140 | 1,100 | 1,140 | 626,000 |
| 1986/10/27 | 1,120 | 1,120 | 1,100 | 1,110 | 162,000 |
| 1986/10/25 | 1,120 | 1,140 | 1,120 | 1,120 | 313,000 |
| 1986/10/24 | 1,150 | 1,190 | 1,140 | 1,140 | 1,655,000 |
| 1986/10/23 | 1,120 | 1,140 | 1,080 | 1,130 | 1,860,000 |
| 1986/10/22 | 1,100 | 1,130 | 1,080 | 1,100 | 1,022,000 |
| 1986/10/21 | 1,050 | 1,100 | 1,040 | 1,100 | 958,000 |
| 1986/10/20 | 1,050 | 1,080 | 1,050 | 1,060 | 440,000 |
| 1986/10/17 | 1,060 | 1,070 | 1,050 | 1,060 | 299,000 |
| 1986/10/16 | 1,080 | 1,090 | 1,050 | 1,060 | 380,000 |
| 1986/10/15 | 1,100 | 1,130 | 1,080 | 1,080 | 629,000 |
| 1986/10/14 | 1,080 | 1,110 | 1,060 | 1,080 | 240,000 |
| 1986/10/13 | 1,120 | 1,140 | 1,060 | 1,100 | 280,000 |
| 1986/10/09 | 1,120 | 1,150 | 1,110 | 1,140 | 651,000 |
| 1986/10/08 | 1,120 | 1,130 | 1,080 | 1,120 | 351,000 |
| 1986/10/07 | 1,150 | 1,150 | 1,120 | 1,140 | 440,000 |
| 1986/10/06 | 1,160 | 1,180 | 1,120 | 1,120 | 1,641,000 |
| 1986/10/04 | 1,120 | 1,150 | 1,120 | 1,120 | 1,209,000 |
| 1986/10/03 | 979 | 1,080 | 979 | 1,080 | 1,160,000 |
| 1986/10/02 | 1,000 | 1,020 | 970 | 989 | 982,000 |
| 1986/10/01 | 1,060 | 1,090 | 1,000 | 1,000 | 1,679,000 |
| 1986/09/30 | 1,090 | 1,090 | 1,030 | 1,060 | 627,000 |
| 1986/09/29 | 1,120 | 1,150 | 1,080 | 1,090 | 508,000 |
| 1986/09/27 | 1,140 | 1,140 | 1,100 | 1,100 | 383,000 |
| 1986/09/26 | 1,090 | 1,180 | 1,000 | 1,180 | 1,273,000 |
| 1986/09/25 | 1,190 | 1,190 | 1,150 | 1,150 | 460,000 |
| 1986/09/24 | 1,200 | 1,220 | 1,180 | 1,180 | 648,000 |
| 1986/09/22 | 1,180 | 1,210 | 1,170 | 1,180 | 449,000 |
| 1986/09/19 | 1,190 | 1,210 | 1,160 | 1,170 | 874,000 |
| 1986/09/18 | 1,180 | 1,210 | 1,180 | 1,200 | 465,000 |
| 1986/09/17 | 1,230 | 1,240 | 1,190 | 1,190 | 628,000 |
| 1986/09/16 | 1,320 | 1,340 | 1,170 | 1,170 | 873,000 |
| 1986/09/12 | 1,320 | 1,350 | 1,320 | 1,320 | 1,499,000 |
| 1986/09/11 | 1,460 | 1,460 | 1,400 | 1,400 | 758,000 |
| 1986/09/10 | 1,460 | 1,500 | 1,460 | 1,460 | 2,329,000 |
| 1986/09/09 | 1,390 | 1,470 | 1,380 | 1,460 | 1,855,000 |
| 1986/09/08 | 1,420 | 1,440 | 1,370 | 1,440 | 1,272,000 |
| 1986/09/06 | 1,430 | 1,460 | 1,420 | 1,420 | 1,115,000 |
| 1986/09/05 | 1,480 | 1,500 | 1,410 | 1,420 | 1,021,000 |
| 1986/09/04 | 1,460 | 1,510 | 1,460 | 1,460 | 1,568,000 |
| 1986/09/03 | 1,490 | 1,500 | 1,440 | 1,460 | 1,784,000 |
| 1986/09/02 | 1,540 | 1,550 | 1,500 | 1,500 | 2,372,000 |
| 1986/09/01 | 1,610 | 1,610 | 1,560 | 1,560 | 4,961,000 |
| 1986/08/30 | 1,540 | 1,590 | 1,530 | 1,590 | 10,052,999 |
| 1986/08/29 | 1,460 | 1,510 | 1,440 | 1,510 | 13,519,999 |
| 1986/08/28 | 1,390 | 1,440 | 1,390 | 1,430 | 6,138,000 |
| 1986/08/27 | 1,400 | 1,410 | 1,360 | 1,380 | 5,054,000 |
| 1986/08/26 | 1,440 | 1,450 | 1,420 | 1,430 | 8,339,000 |
| 1986/08/25 | 1,350 | 1,440 | 1,350 | 1,430 | 12,681,999 |
| 1986/08/23 | 1,350 | 1,360 | 1,330 | 1,330 | 4,869,000 |
| 1986/08/22 | 1,270 | 1,340 | 1,260 | 1,330 | 11,068,999 |
| 1986/08/21 | 1,290 | 1,310 | 1,250 | 1,250 | 7,207,000 |
| 1986/08/20 | 1,240 | 1,310 | 1,220 | 1,290 | 16,674,999 |
| 1986/08/19 | 1,210 | 1,250 | 1,170 | 1,240 | 9,325,000 |
| 1986/08/18 | 1,190 | 1,220 | 1,180 | 1,220 | 10,699,999 |
| 1986/08/15 | 1,170 | 1,200 | 1,160 | 1,190 | 16,375,999 |
| 1986/08/14 | 1,100 | 1,160 | 1,100 | 1,150 | 19,915,999 |
| 1986/08/13 | 1,090 | 1,110 | 1,070 | 1,100 | 7,779,000 |
| 1986/08/12 | 1,000 | 1,100 | 995 | 1,070 | 3,568,000 |
| 1986/08/11 | 991 | 1,010 | 991 | 1,000 | 149,000 |
| 1986/08/08 | 1,000 | 1,010 | 990 | 1,000 | 320,000 |
| 1986/08/07 | 1,010 | 1,030 | 995 | 1,000 | 472,000 |
| 1986/08/06 | 1,020 | 1,030 | 990 | 990 | 418,000 |
| 1986/08/05 | 1,010 | 1,070 | 1,010 | 1,040 | 849,000 |
| 1986/08/04 | 1,010 | 1,020 | 999 | 1,010 | 226,000 |
| 1986/08/02 | 1,000 | 1,010 | 995 | 1,010 | 300,000 |
| 1986/08/01 | 1,040 | 1,040 | 980 | 1,020 | 811,000 |
| 1986/07/31 | 1,060 | 1,080 | 1,030 | 1,040 | 1,186,000 |
| 1986/07/30 | 1,060 | 1,100 | 1,050 | 1,070 | 1,360,000 |
| 1986/07/29 | 1,080 | 1,110 | 1,040 | 1,060 | 6,749,000 |
| 1986/07/28 | 1,060 | 1,080 | 1,050 | 1,050 | 864,000 |
| 1986/07/26 | 1,090 | 1,110 | 1,080 | 1,080 | 660,000 |
| 1986/07/25 | 1,050 | 1,150 | 1,050 | 1,110 | 8,973,000 |
| 1986/07/24 | 1,060 | 1,110 | 1,060 | 1,080 | 7,418,000 |
| 1986/07/23 | 1,060 | 1,080 | 1,040 | 1,070 | 5,043,000 |
| 1986/07/22 | 1,000 | 1,060 | 992 | 1,040 | 2,524,000 |
| 1986/07/21 | 1,080 | 1,090 | 1,000 | 1,000 | 3,775,000 |
| 1986/07/19 | 1,050 | 1,100 | 1,050 | 1,080 | 11,284,999 |
| 1986/07/18 | 1,020 | 1,030 | 1,000 | 1,020 | 3,014,000 |
| 1986/07/17 | 1,000 | 1,030 | 987 | 1,000 | 3,301,000 |
| 1986/07/16 | 962 | 1,010 | 962 | 992 | 1,617,000 |
| 1986/07/15 | 960 | 969 | 956 | 965 | 802,000 |
| 1986/07/14 | 976 | 985 | 970 | 970 | 504,000 |
| 1986/07/11 | 980 | 990 | 972 | 986 | 725,000 |
| 1986/07/10 | 999 | 999 | 984 | 990 | 470,000 |
| 1986/07/09 | 1,040 | 1,040 | 991 | 995 | 1,427,000 |
| 1986/07/08 | 990 | 1,050 | 990 | 1,040 | 4,559,000 |
| 1986/07/07 | 1,020 | 1,050 | 1,020 | 1,030 | 8,237,000 |
| 1986/07/05 | 999 | 1,030 | 995 | 1,010 | 4,328,000 |
| 1986/07/04 | 1,010 | 1,010 | 990 | 995 | 5,359,000 |
| 1986/07/03 | 990 | 1,020 | 979 | 1,000 | 10,510,999 |
| 1986/07/02 | 965 | 998 | 965 | 990 | 15,463,999 |
| 1986/07/01 | 940 | 975 | 929 | 965 | 10,569,999 |
| 1986/06/30 | 914 | 942 | 906 | 929 | 6,540,000 |
| 1986/06/28 | 917 | 917 | 906 | 914 | 1,299,000 |
| 1986/06/27 | 916 | 920 | 905 | 917 | 12,301,999 |
| 1986/06/26 | 890 | 920 | 885 | 915 | 2,049,000 |
| 1986/06/25 | 885 | 894 | 881 | 889 | 662,000 |
| 1986/06/24 | 895 | 900 | 875 | 885 | 563,000 |
| 1986/06/23 | 875 | 905 | 875 | 905 | 960,000 |
| 1986/06/21 | 880 | 890 | 875 | 875 | 346,000 |
| 1986/06/20 | 880 | 880 | 870 | 870 | 716,000 |
| 1986/06/19 | 870 | 880 | 870 | 870 | 1,767,000 |
| 1986/06/18 | 888 | 889 | 880 | 880 | 857,000 |
| 1986/06/17 | 900 | 900 | 885 | 888 | 1,205,000 |
| 1986/06/16 | 907 | 911 | 895 | 900 | 2,369,000 |
| 1986/06/13 | 906 | 914 | 895 | 900 | 10,125,999 |
| 1986/06/12 | 885 | 903 | 885 | 900 | 9,271,000 |
| 1986/06/11 | 870 | 880 | 870 | 879 | 1,263,000 |
| 1986/06/10 | 850 | 867 | 845 | 867 | 787,000 |
| 1986/06/09 | 882 | 892 | 870 | 870 | 769,000 |
| 1986/06/07 | 861 | 876 | 856 | 876 | 487,000 |
| 1986/06/06 | 870 | 879 | 866 | 866 | 811,000 |
| 1986/06/05 | 889 | 889 | 865 | 870 | 1,027,000 |
| 1986/06/04 | 870 | 893 | 870 | 890 | 9,406,000 |
| 1986/06/03 | 850 | 864 | 840 | 862 | 4,299,000 |
| 1986/06/02 | 833 | 839 | 829 | 830 | 2,295,000 |
| 1986/05/31 | 830 | 839 | 820 | 834 | 1,646,000 |
| 1986/05/30 | 862 | 868 | 844 | 846 | 515,000 |
| 1986/05/29 | 885 | 887 | 869 | 872 | 2,449,000 |
| 1986/05/28 | 875 | 889 | 861 | 884 | 9,698,000 |
| 1986/05/28 | 1 -> 1.10 分割 | ||||
| 1986/05/27 | 951 | 962 | 943 | 960 | 3,842,999 |
| 1986/05/26 | 944 | 952 | 931 | 952 | 3,920,999 |
| 1986/05/24 | 954 | 954 | 934 | 935 | 2,224,000 |
| 1986/05/23 | 931 | 950 | 920 | 944 | 10,030,998 |
| 1986/05/22 | 920 | 937 | 916 | 931 | 5,758,999 |
| 1986/05/21 | 904 | 926 | 904 | 920 | 12,060,998 |
| 1986/05/20 | 882 | 900 | 873 | 900 | 2,306,000 |
| 1986/05/19 | 904 | 904 | 885 | 885 | 5,733,999 |
| 1986/05/17 | 875 | 905 | 865 | 899 | 3,143,000 |
| 1986/05/16 | 875 | 885 | 862 | 880 | 2,586,000 |
| 1986/05/15 | 862 | 895 | 862 | 885 | 9,298,999 |
| 1986/05/14 | 870 | 870 | 852 | 860 | 765,000 |
| 1986/05/13 | 872 | 874 | 860 | 870 | 905,000 |
| 1986/05/12 | 861 | 890 | 861 | 876 | 2,479,000 |
| 1986/05/09 | 874 | 874 | 861 | 871 | 2,696,000 |
| 1986/05/08 | 866 | 885 | 863 | 870 | 10,981,998 |
| 1986/05/07 | 841 | 864 | 841 | 862 | 9,609,999 |
| 1986/05/06 | 820 | 847 | 820 | 841 | 2,967,000 |
| 1986/05/02 | 815 | 825 | 808 | 820 | 380,000 |
| 1986/05/01 | 835 | 835 | 817 | 820 | 780,000 |
| 1986/04/30 | 828 | 845 | 827 | 827 | 1,167,000 |
| 1986/04/28 | 845 | 857 | 825 | 838 | 4,773,999 |
| 1986/04/26 | 826 | 851 | 826 | 849 | 8,489,999 |
| 1986/04/25 | 800 | 822 | 800 | 820 | 2,990,000 |
| 1986/04/24 | 812 | 812 | 791 | 800 | 1,966,000 |
| 1986/04/23 | 803 | 814 | 794 | 805 | 4,511,999 |
| 1986/04/22 | 771 | 802 | 771 | 793 | 1,386,000 |
| 1986/04/21 | 778 | 780 | 770 | 771 | 180,000 |
| 1986/04/19 | 790 | 790 | 775 | 775 | 232,000 |
| 1986/04/18 | 768 | 796 | 766 | 790 | 277,000 |
| 1986/04/17 | 768 | 772 | 765 | 770 | 216,000 |
| 1986/04/16 | 769 | 770 | 763 | 764 | 149,000 |
| 1986/04/15 | 768 | 770 | 765 | 770 | 355,000 |
| 1986/04/14 | 770 | 774 | 768 | 768 | 359,000 |
| 1986/04/11 | 768 | 775 | 768 | 770 | 409,000 |
| 1986/04/10 | 763 | 769 | 763 | 769 | 156,000 |
| 1986/04/09 | 764 | 770 | 762 | 765 | 227,000 |
| 1986/04/08 | 775 | 775 | 761 | 761 | 742,000 |
| 1986/04/07 | 770 | 780 | 768 | 775 | 703,000 |
| 1986/04/05 | 780 | 780 | 770 | 780 | 103,000 |
| 1986/04/04 | 775 | 777 | 761 | 761 | 497,000 |
| 1986/04/03 | 790 | 790 | 772 | 780 | 276,000 |
| 1986/04/02 | 779 | 796 | 776 | 781 | 976,000 |
| 1986/04/01 | 790 | 790 | 775 | 779 | 1,623,000 |
| 1986/03/31 | 790 | 810 | 780 | 794 | 469,000 |
| 1986/03/29 | 772 | 791 | 772 | 780 | 215,000 |
| 1986/03/28 | 790 | 795 | 770 | 780 | 614,000 |
| 1986/03/27 | 815 | 824 | 795 | 795 | 8,833,999 |
| 1986/03/26 | 773 | 815 | 773 | 815 | 3,141,000 |
| 1986/03/25 | 769 | 780 | 765 | 773 | 977,000 |
| 1986/03/24 | 780 | 780 | 760 | 761 | 402,000 |
| 1986/03/22 | 790 | 790 | 782 | 782 | 203,000 |
| 1986/03/20 | 799 | 804 | 785 | 786 | 456,000 |
| 1986/03/19 | 785 | 800 | 781 | 799 | 547,000 |
| 1986/03/18 | 805 | 808 | 785 | 790 | 632,000 |
| 1986/03/17 | 831 | 831 | 808 | 815 | 1,723,000 |
| 1986/03/15 | 828 | 832 | 818 | 831 | 6,375,999 |
| 1986/03/14 | 804 | 820 | 798 | 818 | 8,305,999 |
| 1986/03/13 | 765 | 808 | 765 | 808 | 1,601,000 |
| 1986/03/12 | 770 | 777 | 765 | 765 | 728,000 |
| 1986/03/11 | 785 | 785 | 765 | 772 | 626,000 |
| 1986/03/10 | 797 | 797 | 785 | 789 | 290,000 |
| 1986/03/07 | 790 | 799 | 785 | 797 | 683,000 |
| 1986/03/06 | 802 | 810 | 789 | 797 | 1,061,000 |
| 1986/03/05 | 807 | 819 | 785 | 812 | 9,111,999 |
| 1986/03/04 | 810 | 810 | 793 | 807 | 5,523,999 |
| 1986/03/03 | 808 | 811 | 795 | 808 | 5,545,999 |
| 1986/03/01 | 794 | 800 | 791 | 800 | 8,351,999 |
| 1986/02/28 | 780 | 797 | 780 | 796 | 6,621,999 |
| 1986/02/27 | 765 | 792 | 750 | 790 | 6,400,999 |
| 1986/02/26 | 759 | 764 | 751 | 759 | 6,039,999 |
| 1986/02/25 | 740 | 764 | 740 | 759 | 2,879,000 |
| 1986/02/24 | 730 | 737 | 725 | 726 | 247,000 |
| 1986/02/22 | 740 | 744 | 730 | 730 | 148,000 |
| 1986/02/21 | 720 | 748 | 720 | 737 | 344,000 |
| 1986/02/20 | 730 | 738 | 720 | 720 | 240,000 |
| 1986/02/19 | 715 | 748 | 715 | 728 | 226,000 |
| 1986/02/18 | 720 | 728 | 717 | 722 | 527,000 |
| 1986/02/17 | 730 | 730 | 722 | 722 | 229,000 |
| 1986/02/15 | 732 | 733 | 721 | 730 | 187,000 |
| 1986/02/14 | 741 | 745 | 736 | 740 | 260,000 |
| 1986/02/13 | 760 | 760 | 740 | 750 | 627,000 |
| 1986/02/12 | 734 | 770 | 729 | 760 | 1,267,000 |
| 1986/02/10 | 739 | 741 | 725 | 725 | 247,000 |
| 1986/02/07 | 746 | 746 | 732 | 736 | 307,000 |
| 1986/02/06 | 756 | 757 | 745 | 747 | 681,000 |
| 1986/02/05 | 738 | 755 | 731 | 755 | 1,200,000 |
| 1986/02/04 | 723 | 741 | 718 | 718 | 282,000 |
| 1986/02/03 | 725 | 729 | 715 | 720 | 394,000 |
| 1986/02/01 | 744 | 744 | 720 | 723 | 191,000 |
| 1986/01/31 | 710 | 748 | 710 | 742 | 547,000 |
| 1986/01/30 | 725 | 728 | 710 | 710 | 367,000 |
| 1986/01/29 | 724 | 735 | 720 | 725 | 363,000 |
| 1986/01/28 | 715 | 725 | 713 | 724 | 949,000 |
| 1986/01/27 | 712 | 725 | 710 | 713 | 179,000 |
| 1986/01/25 | 714 | 714 | 706 | 712 | 251,000 |
| 1986/01/24 | 714 | 714 | 705 | 710 | 570,000 |
| 1986/01/23 | 719 | 720 | 713 | 713 | 572,000 |
| 1986/01/22 | 724 | 724 | 712 | 714 | 658,000 |
| 1986/01/21 | 729 | 730 | 713 | 715 | 499,000 |
| 1986/01/20 | 740 | 745 | 728 | 728 | 417,000 |
| 1986/01/18 | 744 | 746 | 740 | 741 | 288,000 |
| 1986/01/17 | 755 | 755 | 741 | 754 | 340,000 |
| 1986/01/16 | 755 | 760 | 755 | 756 | 700,000 |
| 1986/01/14 | 759 | 768 | 757 | 765 | 460,000 |
| 1986/01/13 | 770 | 774 | 763 | 769 | 911,000 |
| 1986/01/10 | 760 | 770 | 756 | 770 | 569,000 |
| 1986/01/09 | 747 | 765 | 747 | 761 | 452,000 |
| 1986/01/08 | 755 | 760 | 750 | 757 | 323,000 |
| 1986/01/07 | 760 | 760 | 745 | 747 | 514,000 |
| 1986/01/06 | 750 | 765 | 750 | 755 | 493,000 |
| 1986/01/04 | 770 | 775 | 760 | 760 | 155,000 |