三洋化成工業(4471)の株価時系列情報
三洋化成工業(4471)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 | 1,200 | 1,250 | 1,190 | 1,250 | 79,000 |
| 1986/12/26 | 1,200 | 1,210 | 1,200 | 1,210 | 138,000 |
| 1986/12/25 | 1,180 | 1,210 | 1,180 | 1,210 | 123,000 |
| 1986/12/24 | 1,170 | 1,220 | 1,170 | 1,190 | 97,000 |
| 1986/12/23 | 1,210 | 1,210 | 1,190 | 1,190 | 54,000 |
| 1986/12/22 | 1,220 | 1,230 | 1,200 | 1,210 | 137,000 |
| 1986/12/19 | 1,240 | 1,240 | 1,220 | 1,220 | 173,000 |
| 1986/12/18 | 1,220 | 1,220 | 1,210 | 1,220 | 34,000 |
| 1986/12/17 | 1,250 | 1,250 | 1,220 | 1,230 | 77,000 |
| 1986/12/16 | 1,230 | 1,250 | 1,220 | 1,230 | 45,000 |
| 1986/12/15 | 1,220 | 1,250 | 1,220 | 1,230 | 37,000 |
| 1986/12/12 | 1,230 | 1,240 | 1,220 | 1,220 | 46,000 |
| 1986/12/11 | 1,270 | 1,280 | 1,230 | 1,230 | 74,000 |
| 1986/12/10 | 1,210 | 1,270 | 1,210 | 1,270 | 135,000 |
| 1986/12/09 | 1,230 | 1,240 | 1,210 | 1,220 | 107,000 |
| 1986/12/08 | 1,220 | 1,250 | 1,220 | 1,220 | 142,000 |
| 1986/12/06 | 1,250 | 1,260 | 1,220 | 1,250 | 65,000 |
| 1986/12/05 | 1,270 | 1,280 | 1,250 | 1,270 | 76,000 |
| 1986/12/04 | 1,300 | 1,310 | 1,250 | 1,250 | 209,000 |
| 1986/12/03 | 1,300 | 1,300 | 1,270 | 1,300 | 159,000 |
| 1986/12/02 | 1,300 | 1,300 | 1,260 | 1,280 | 66,000 |
| 1986/12/01 | 1,310 | 1,310 | 1,260 | 1,280 | 71,000 |
| 1986/11/29 | 1,280 | 1,300 | 1,280 | 1,300 | 89,000 |
| 1986/11/28 | 1,320 | 1,320 | 1,270 | 1,290 | 429,000 |
| 1986/11/27 | 1,220 | 1,330 | 1,220 | 1,320 | 640,000 |
| 1986/11/26 | 1,240 | 1,240 | 1,190 | 1,190 | 222,000 |
| 1986/11/25 | 1,240 | 1,260 | 1,230 | 1,230 | 112,000 |
| 1986/11/22 | 1,230 | 1,250 | 1,230 | 1,240 | 89,000 |
| 1986/11/21 | 1,240 | 1,260 | 1,220 | 1,230 | 149,000 |
| 1986/11/20 | 1,240 | 1,250 | 1,220 | 1,220 | 74,000 |
| 1986/11/19 | 1,220 | 1,250 | 1,210 | 1,220 | 201,000 |
| 1986/11/18 | 1,260 | 1,270 | 1,230 | 1,240 | 98,000 |
| 1986/11/17 | 1,270 | 1,300 | 1,250 | 1,260 | 225,000 |
| 1986/11/14 | 1,210 | 1,270 | 1,200 | 1,260 | 375,000 |
| 1986/11/13 | 1,200 | 1,230 | 1,200 | 1,220 | 124,000 |
| 1986/11/12 | 1,240 | 1,260 | 1,200 | 1,200 | 353,000 |
| 1986/11/11 | 1,150 | 1,240 | 1,140 | 1,240 | 471,000 |
| 1986/11/10 | 1,130 | 1,150 | 1,130 | 1,150 | 58,000 |
| 1986/11/07 | 1,060 | 1,150 | 1,060 | 1,140 | 157,000 |
| 1986/11/06 | 1,090 | 1,090 | 1,050 | 1,050 | 47,000 |
| 1986/11/05 | 1,050 | 1,100 | 1,050 | 1,100 | 44,000 |
| 1986/11/04 | 1,090 | 1,100 | 1,070 | 1,070 | 74,000 |
| 1986/11/01 | 1,090 | 1,120 | 1,050 | 1,050 | 27,000 |
| 1986/10/31 | 1,100 | 1,150 | 1,070 | 1,150 | 106,000 |
| 1986/10/30 | 1,100 | 1,100 | 1,070 | 1,090 | 60,000 |
| 1986/10/29 | 1,010 | 1,060 | 1,010 | 1,060 | 107,000 |
| 1986/10/28 | 1,020 | 1,030 | 1,000 | 1,000 | 30,000 |
| 1986/10/27 | 1,030 | 1,030 | 1,000 | 1,000 | 20,000 |
| 1986/10/25 | 1,000 | 1,030 | 995 | 1,030 | 36,000 |
| 1986/10/24 | 1,060 | 1,060 | 1,030 | 1,030 | 49,000 |
| 1986/10/23 | 1,000 | 1,060 | 1,000 | 1,000 | 34,000 |
| 1986/10/22 | 1,040 | 1,050 | 995 | 996 | 141,000 |
| 1986/10/21 | 999 | 1,020 | 998 | 1,020 | 55,000 |
| 1986/10/20 | 991 | 996 | 990 | 996 | 24,000 |
| 1986/10/17 | 1,030 | 1,030 | 990 | 990 | 214,000 |
| 1986/10/16 | 1,030 | 1,030 | 1,000 | 1,030 | 153,000 |
| 1986/10/15 | 1,080 | 1,080 | 1,030 | 1,030 | 34,000 |
| 1986/10/14 | 1,100 | 1,110 | 1,070 | 1,070 | 17,000 |
| 1986/10/13 | 1,150 | 1,150 | 1,080 | 1,080 | 22,000 |
| 1986/10/09 | 1,110 | 1,140 | 1,110 | 1,130 | 58,000 |
| 1986/10/08 | 1,120 | 1,120 | 1,070 | 1,090 | 44,000 |
| 1986/10/07 | 1,120 | 1,130 | 1,080 | 1,130 | 37,000 |
| 1986/10/06 | 1,130 | 1,150 | 1,130 | 1,130 | 269,000 |
| 1986/10/03 | 1,000 | 1,080 | 995 | 1,030 | 274,000 |
| 1986/10/02 | 1,070 | 1,070 | 1,000 | 1,000 | 101,000 |
| 1986/10/01 | 1,140 | 1,140 | 1,050 | 1,050 | 53,000 |
| 1986/09/30 | 1,150 | 1,170 | 1,130 | 1,170 | 70,000 |
| 1986/09/29 | 1,200 | 1,200 | 1,150 | 1,200 | 82,000 |
| 1986/09/27 | 1,200 | 1,210 | 1,180 | 1,210 | 44,000 |
| 1986/09/26 | 1,250 | 1,250 | 1,170 | 1,200 | 104,000 |
| 1986/09/25 | 1,300 | 1,300 | 1,270 | 1,270 | 93,000 |
| 1986/09/24 | 1,260 | 1,300 | 1,260 | 1,300 | 60,000 |
| 1986/09/22 | 1,210 | 1,250 | 1,200 | 1,250 | 46,000 |
| 1986/09/19 | 1,170 | 1,210 | 1,130 | 1,210 | 89,000 |
| 1986/09/18 | 1,190 | 1,190 | 1,100 | 1,170 | 109,000 |
| 1986/09/17 | 1,200 | 1,240 | 1,190 | 1,190 | 99,000 |
| 1986/09/16 | 1,290 | 1,290 | 1,220 | 1,220 | 49,000 |
| 1986/09/12 | 1,290 | 1,350 | 1,290 | 1,350 | 213,000 |
| 1986/09/11 | 1,380 | 1,410 | 1,350 | 1,350 | 93,000 |
| 1986/09/10 | 1,420 | 1,430 | 1,390 | 1,400 | 170,000 |
| 1986/09/09 | 1,430 | 1,440 | 1,390 | 1,440 | 76,000 |
| 1986/09/08 | 1,430 | 1,450 | 1,400 | 1,450 | 78,000 |
| 1986/09/06 | 1,430 | 1,500 | 1,430 | 1,500 | 141,000 |
| 1986/09/05 | 1,450 | 1,460 | 1,420 | 1,450 | 156,000 |
| 1986/09/04 | 1,470 | 1,500 | 1,430 | 1,450 | 141,000 |
| 1986/09/03 | 1,420 | 1,490 | 1,400 | 1,490 | 87,000 |
| 1986/09/02 | 1,430 | 1,480 | 1,420 | 1,470 | 192,000 |
| 1986/09/01 | 1,490 | 1,490 | 1,440 | 1,450 | 67,000 |
| 1986/08/30 | 1,470 | 1,490 | 1,450 | 1,480 | 55,000 |
| 1986/08/29 | 1,460 | 1,490 | 1,450 | 1,490 | 95,000 |
| 1986/08/28 | 1,460 | 1,500 | 1,450 | 1,450 | 90,000 |
| 1986/08/27 | 1,530 | 1,530 | 1,450 | 1,500 | 208,000 |
| 1986/08/26 | 1,560 | 1,590 | 1,480 | 1,500 | 146,000 |
| 1986/08/25 | 1,450 | 1,590 | 1,450 | 1,590 | 215,000 |
| 1986/08/23 | 1,530 | 1,530 | 1,450 | 1,450 | 210,000 |
| 1986/08/22 | 1,630 | 1,630 | 1,500 | 1,500 | 309,000 |
| 1986/08/21 | 1,590 | 1,630 | 1,480 | 1,630 | 387,000 |
| 1986/08/20 | 1,590 | 1,680 | 1,580 | 1,580 | 789,000 |
| 1986/08/19 | 1,650 | 1,650 | 1,560 | 1,560 | 385,000 |
| 1986/08/18 | 1,700 | 1,700 | 1,630 | 1,660 | 711,000 |
| 1986/08/15 | 1,700 | 1,700 | 1,640 | 1,640 | 878,000 |
| 1986/08/14 | 1,690 | 1,780 | 1,670 | 1,750 | 2,573,999 |
| 1986/08/13 | 1,550 | 1,700 | 1,550 | 1,700 | 3,672,999 |
| 1986/08/12 | 1,450 | 1,520 | 1,430 | 1,520 | 1,114,000 |
| 1986/08/11 | 1,420 | 1,450 | 1,380 | 1,450 | 590,000 |
| 1986/08/08 | 1,440 | 1,450 | 1,410 | 1,420 | 770,000 |
| 1986/08/07 | 1,340 | 1,400 | 1,330 | 1,400 | 699,000 |
| 1986/08/06 | 1,310 | 1,340 | 1,300 | 1,340 | 216,000 |
| 1986/08/05 | 1,320 | 1,330 | 1,290 | 1,310 | 140,000 |
| 1986/08/04 | 1,300 | 1,330 | 1,270 | 1,320 | 81,000 |
| 1986/08/02 | 1,260 | 1,280 | 1,260 | 1,270 | 40,000 |
| 1986/08/01 | 1,300 | 1,300 | 1,260 | 1,260 | 237,000 |
| 1986/07/31 | 1,320 | 1,330 | 1,280 | 1,280 | 254,000 |
| 1986/07/30 | 1,310 | 1,350 | 1,290 | 1,320 | 239,000 |
| 1986/07/29 | 1,300 | 1,370 | 1,290 | 1,350 | 642,000 |
| 1986/07/28 | 1,300 | 1,300 | 1,290 | 1,300 | 109,000 |
| 1986/07/26 | 1,300 | 1,300 | 1,260 | 1,300 | 118,000 |
| 1986/07/25 | 1,280 | 1,340 | 1,280 | 1,300 | 528,000 |
| 1986/07/24 | 1,250 | 1,290 | 1,250 | 1,280 | 479,000 |
| 1986/07/23 | 1,220 | 1,260 | 1,210 | 1,260 | 354,000 |
| 1986/07/22 | 1,200 | 1,220 | 1,200 | 1,220 | 32,000 |
| 1986/07/21 | 1,220 | 1,230 | 1,180 | 1,220 | 115,000 |
| 1986/07/19 | 1,230 | 1,230 | 1,220 | 1,230 | 60,000 |
| 1986/07/18 | 1,240 | 1,240 | 1,210 | 1,220 | 176,000 |
| 1986/07/17 | 1,190 | 1,240 | 1,190 | 1,240 | 455,000 |
| 1986/07/16 | 1,210 | 1,230 | 1,200 | 1,200 | 52,000 |
| 1986/07/15 | 1,220 | 1,240 | 1,210 | 1,240 | 54,000 |
| 1986/07/14 | 1,230 | 1,250 | 1,220 | 1,240 | 76,000 |
| 1986/07/11 | 1,200 | 1,240 | 1,200 | 1,230 | 162,000 |
| 1986/07/10 | 1,210 | 1,210 | 1,180 | 1,190 | 107,000 |
| 1986/07/09 | 1,210 | 1,230 | 1,200 | 1,220 | 150,000 |
| 1986/07/08 | 1,210 | 1,250 | 1,210 | 1,230 | 114,000 |
| 1986/07/07 | 1,260 | 1,260 | 1,240 | 1,240 | 91,000 |
| 1986/07/05 | 1,260 | 1,260 | 1,240 | 1,260 | 146,000 |
| 1986/07/04 | 1,240 | 1,240 | 1,220 | 1,240 | 247,000 |
| 1986/07/03 | 1,220 | 1,260 | 1,200 | 1,240 | 337,000 |
| 1986/07/02 | 1,200 | 1,210 | 1,190 | 1,210 | 187,000 |
| 1986/07/01 | 1,190 | 1,200 | 1,190 | 1,200 | 199,000 |
| 1986/06/30 | 1,180 | 1,200 | 1,180 | 1,180 | 73,000 |
| 1986/06/28 | 1,180 | 1,190 | 1,170 | 1,190 | 43,000 |
| 1986/06/27 | 1,190 | 1,200 | 1,180 | 1,180 | 136,000 |
| 1986/06/26 | 1,190 | 1,220 | 1,190 | 1,190 | 302,000 |
| 1986/06/25 | 1,140 | 1,190 | 1,140 | 1,190 | 408,000 |
| 1986/06/24 | 1,140 | 1,160 | 1,130 | 1,140 | 197,000 |
| 1986/06/23 | 1,140 | 1,140 | 1,120 | 1,130 | 288,000 |
| 1986/06/21 | 1,120 | 1,130 | 1,110 | 1,120 | 85,000 |
| 1986/06/20 | 1,120 | 1,140 | 1,100 | 1,100 | 366,000 |
| 1986/06/19 | 1,100 | 1,120 | 1,100 | 1,120 | 124,000 |
| 1986/06/18 | 1,100 | 1,120 | 1,090 | 1,100 | 138,000 |
| 1986/06/17 | 1,080 | 1,090 | 1,080 | 1,080 | 88,000 |
| 1986/06/16 | 1,110 | 1,110 | 1,090 | 1,100 | 27,000 |
| 1986/06/13 | 1,120 | 1,120 | 1,100 | 1,120 | 69,000 |
| 1986/06/12 | 1,120 | 1,120 | 1,100 | 1,100 | 158,000 |
| 1986/06/11 | 1,100 | 1,110 | 1,090 | 1,090 | 100,000 |
| 1986/06/10 | 1,090 | 1,090 | 1,030 | 1,030 | 358,000 |
| 1986/06/09 | 1,120 | 1,120 | 1,100 | 1,100 | 83,000 |
| 1986/06/07 | 1,120 | 1,140 | 1,100 | 1,130 | 166,000 |
| 1986/06/06 | 1,110 | 1,110 | 1,090 | 1,090 | 71,000 |
| 1986/06/05 | 1,120 | 1,120 | 1,090 | 1,120 | 345,000 |
| 1986/06/04 | 1,080 | 1,100 | 1,080 | 1,080 | 147,000 |
| 1986/06/03 | 1,110 | 1,110 | 1,070 | 1,080 | 96,000 |
| 1986/06/02 | 1,130 | 1,130 | 1,100 | 1,120 | 484,000 |
| 1986/05/31 | 1,080 | 1,100 | 1,070 | 1,090 | 194,000 |
| 1986/05/30 | 1,070 | 1,090 | 1,060 | 1,070 | 179,000 |
| 1986/05/29 | 1,070 | 1,080 | 1,050 | 1,060 | 384,000 |
| 1986/05/28 | 1,050 | 1,060 | 1,030 | 1,040 | 125,000 |
| 1986/05/27 | 1,030 | 1,050 | 1,020 | 1,050 | 102,000 |
| 1986/05/26 | 1,050 | 1,050 | 1,030 | 1,050 | 99,000 |
| 1986/05/24 | 1,060 | 1,070 | 1,050 | 1,050 | 96,000 |
| 1986/05/23 | 1,050 | 1,100 | 1,040 | 1,080 | 964,000 |
| 1986/05/22 | 1,020 | 1,030 | 1,000 | 1,030 | 122,000 |
| 1986/05/21 | 990 | 1,000 | 985 | 1,000 | 235,000 |
| 1986/05/20 | 1,000 | 1,000 | 985 | 1,000 | 58,000 |
| 1986/05/19 | 1,010 | 1,010 | 990 | 1,000 | 46,000 |
| 1986/05/17 | 1,000 | 1,020 | 1,000 | 1,020 | 121,000 |
| 1986/05/16 | 1,020 | 1,030 | 990 | 1,020 | 155,000 |
| 1986/05/15 | 1,040 | 1,050 | 1,010 | 1,020 | 159,000 |
| 1986/05/14 | 1,000 | 1,060 | 1,000 | 1,050 | 634,000 |
| 1986/05/13 | 1,000 | 1,010 | 997 | 997 | 151,000 |
| 1986/05/12 | 1,040 | 1,040 | 1,010 | 1,020 | 184,000 |
| 1986/05/09 | 982 | 1,040 | 982 | 1,040 | 599,000 |
| 1986/05/08 | 975 | 990 | 973 | 985 | 132,000 |
| 1986/05/07 | 961 | 975 | 960 | 975 | 158,000 |
| 1986/05/06 | 975 | 975 | 960 | 965 | 138,000 |
| 1986/05/02 | 971 | 975 | 955 | 975 | 280,000 |
| 1986/05/01 | 970 | 988 | 970 | 970 | 129,000 |
| 1986/04/30 | 990 | 998 | 975 | 975 | 177,000 |
| 1986/04/28 | 985 | 1,020 | 981 | 981 | 273,000 |
| 1986/04/26 | 957 | 976 | 957 | 976 | 125,000 |
| 1986/04/25 | 970 | 980 | 951 | 967 | 142,000 |
| 1986/04/24 | 967 | 967 | 950 | 960 | 158,000 |
| 1986/04/23 | 967 | 975 | 965 | 975 | 182,000 |
| 1986/04/22 | 990 | 1,000 | 975 | 987 | 512,000 |
| 1986/04/21 | 980 | 1,010 | 970 | 990 | 696,000 |
| 1986/04/19 | 970 | 989 | 970 | 980 | 270,000 |
| 1986/04/18 | 970 | 979 | 960 | 979 | 391,000 |
| 1986/04/17 | 977 | 990 | 965 | 965 | 426,000 |
| 1986/04/16 | 945 | 984 | 944 | 977 | 1,162,000 |
| 1986/04/15 | 935 | 940 | 928 | 940 | 495,000 |
| 1986/04/14 | 936 | 941 | 926 | 928 | 245,000 |
| 1986/04/11 | 920 | 944 | 920 | 926 | 745,000 |
| 1986/04/10 | 894 | 924 | 891 | 924 | 690,000 |
| 1986/04/09 | 898 | 900 | 885 | 899 | 145,000 |
| 1986/04/08 | 896 | 898 | 885 | 896 | 72,000 |
| 1986/04/07 | 880 | 898 | 880 | 895 | 125,000 |
| 1986/04/05 | 885 | 894 | 880 | 886 | 68,000 |
| 1986/04/04 | 865 | 910 | 865 | 895 | 743,000 |
| 1986/04/03 | 870 | 890 | 865 | 865 | 145,000 |
| 1986/04/02 | 855 | 870 | 855 | 865 | 118,000 |
| 1986/04/01 | 855 | 873 | 855 | 862 | 164,000 |
| 1986/03/31 | 855 | 875 | 855 | 861 | 223,000 |
| 1986/03/29 | 859 | 859 | 850 | 850 | 39,000 |
| 1986/03/28 | 875 | 875 | 855 | 855 | 111,000 |
| 1986/03/27 | 842 | 861 | 842 | 855 | 315,000 |
| 1986/03/26 | 860 | 863 | 855 | 855 | 120,000 |
| 1986/03/25 | 880 | 880 | 856 | 860 | 101,000 |
| 1986/03/24 | 881 | 891 | 870 | 870 | 209,000 |
| 1986/03/22 | 880 | 893 | 879 | 891 | 91,000 |
| 1986/03/20 | 865 | 900 | 855 | 890 | 215,000 |
| 1986/03/19 | 886 | 886 | 865 | 865 | 192,000 |
| 1986/03/18 | 906 | 908 | 885 | 890 | 235,000 |
| 1986/03/17 | 908 | 908 | 893 | 896 | 476,000 |
| 1986/03/15 | 893 | 910 | 890 | 910 | 711,000 |
| 1986/03/14 | 890 | 893 | 870 | 893 | 431,000 |
| 1986/03/13 | 890 | 895 | 865 | 880 | 1,027,000 |
| 1986/03/12 | 870 | 888 | 867 | 880 | 585,000 |
| 1986/03/11 | 878 | 880 | 867 | 880 | 362,000 |
| 1986/03/10 | 870 | 885 | 865 | 880 | 824,000 |
| 1986/03/07 | 846 | 860 | 839 | 860 | 214,000 |
| 1986/03/06 | 850 | 853 | 846 | 850 | 136,000 |
| 1986/03/05 | 850 | 855 | 840 | 850 | 385,000 |
| 1986/03/04 | 855 | 859 | 840 | 855 | 687,000 |
| 1986/03/03 | 860 | 860 | 842 | 859 | 191,000 |
| 1986/03/01 | 864 | 864 | 853 | 860 | 190,000 |
| 1986/02/28 | 865 | 867 | 850 | 865 | 731,000 |
| 1986/02/27 | 838 | 871 | 838 | 855 | 1,410,000 |
| 1986/02/26 | 812 | 830 | 812 | 830 | 171,000 |
| 1986/02/25 | 805 | 816 | 805 | 809 | 165,000 |
| 1986/02/24 | 821 | 830 | 815 | 815 | 104,000 |
| 1986/02/22 | 832 | 832 | 815 | 820 | 38,000 |
| 1986/02/21 | 835 | 835 | 801 | 803 | 204,000 |
| 1986/02/20 | 836 | 840 | 834 | 834 | 217,000 |
| 1986/02/19 | 835 | 840 | 833 | 835 | 169,000 |
| 1986/02/18 | 834 | 845 | 819 | 841 | 358,000 |
| 1986/02/17 | 849 | 849 | 823 | 833 | 182,000 |
| 1986/02/15 | 843 | 844 | 829 | 844 | 207,000 |
| 1986/02/14 | 842 | 849 | 831 | 840 | 597,000 |
| 1986/02/13 | 818 | 850 | 818 | 835 | 550,000 |
| 1986/02/12 | 820 | 820 | 810 | 810 | 186,000 |
| 1986/02/10 | 825 | 827 | 810 | 820 | 239,000 |
| 1986/02/07 | 830 | 843 | 817 | 827 | 458,000 |
| 1986/02/06 | 833 | 847 | 830 | 836 | 556,000 |
| 1986/02/05 | 853 | 853 | 826 | 833 | 655,000 |
| 1986/02/04 | 860 | 867 | 845 | 853 | 3,518,999 |
| 1986/02/03 | 820 | 849 | 811 | 848 | 1,850,000 |
| 1986/02/01 | 798 | 805 | 790 | 800 | 280,000 |
| 1986/01/31 | 801 | 806 | 789 | 795 | 543,000 |
| 1986/01/30 | 810 | 820 | 798 | 815 | 830,000 |
| 1986/01/29 | 821 | 832 | 810 | 819 | 3,784,999 |
| 1986/01/28 | 780 | 811 | 779 | 811 | 2,287,000 |
| 1986/01/27 | 769 | 778 | 755 | 778 | 193,000 |
| 1986/01/25 | 764 | 769 | 760 | 767 | 205,000 |
| 1986/01/24 | 772 | 772 | 764 | 770 | 373,000 |
| 1986/01/23 | 762 | 780 | 758 | 767 | 693,000 |
| 1986/01/22 | 758 | 760 | 748 | 752 | 197,000 |
| 1986/01/21 | 749 | 754 | 741 | 748 | 162,000 |
| 1986/01/20 | 742 | 750 | 733 | 745 | 120,000 |
| 1986/01/18 | 732 | 739 | 732 | 732 | 55,000 |
| 1986/01/17 | 740 | 741 | 732 | 732 | 86,000 |
| 1986/01/16 | 740 | 748 | 736 | 740 | 62,000 |
| 1986/01/14 | 753 | 753 | 736 | 736 | 69,000 |
| 1986/01/13 | 765 | 765 | 745 | 745 | 122,000 |
| 1986/01/10 | 769 | 769 | 755 | 755 | 649,000 |
| 1986/01/09 | 731 | 749 | 731 | 749 | 202,000 |
| 1986/01/08 | 731 | 738 | 730 | 731 | 96,000 |
| 1986/01/07 | 730 | 735 | 726 | 730 | 68,000 |
| 1986/01/06 | 732 | 740 | 730 | 730 | 53,000 |
| 1986/01/04 | 729 | 731 | 729 | 731 | 62,000 |