小野薬品工業(4528)の株価時系列情報
小野薬品工業(4528)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 | 8,290 | 8,290 | 8,290 | 8,290 | 3,000 |
| 1986/12/26 | 8,250 | 8,440 | 8,250 | 8,390 | 174,000 |
| 1986/12/25 | 8,500 | 8,600 | 8,300 | 8,300 | 573,000 |
| 1986/12/24 | 8,180 | 8,180 | 8,180 | 8,180 | 2,000 |
| 1986/12/23 | 8,340 | 8,340 | 8,280 | 8,280 | 37,000 |
| 1986/12/22 | 8,340 | 8,340 | 8,340 | 8,340 | 35,000 |
| 1986/12/19 | 8,410 | 8,460 | 8,320 | 8,320 | 296,000 |
| 1986/12/18 | 8,400 | 8,400 | 8,400 | 8,400 | 2,000 |
| 1986/12/17 | 8,480 | 8,480 | 8,480 | 8,480 | 3,000 |
| 1986/12/16 | 8,600 | 8,680 | 8,480 | 8,500 | 311,000 |
| 1986/12/15 | 8,700 | 8,700 | 8,550 | 8,610 | 342,000 |
| 1986/12/12 | 8,750 | 8,750 | 8,750 | 8,750 | 1,000 |
| 1986/12/11 | 8,880 | 8,880 | 8,880 | 8,880 | 40,000 |
| 1986/12/10 | 8,640 | 8,880 | 8,600 | 8,880 | 818,000 |
| 1986/12/09 | 8,700 | 8,880 | 8,590 | 8,640 | 420,000 |
| 1986/12/08 | 8,850 | 8,850 | 8,850 | 8,850 | 2,000 |
| 1986/12/06 | 8,800 | 8,800 | 8,760 | 8,800 | 31,000 |
| 1986/12/05 | 8,810 | 8,810 | 8,810 | 8,810 | 1,000 |
| 1986/12/04 | 9,150 | 9,150 | 8,960 | 9,000 | 660,000 |
| 1986/12/03 | 9,190 | 9,300 | 9,190 | 9,300 | 6,000 |
| 1986/12/02 | 9,090 | 9,100 | 9,090 | 9,100 | 12,000 |
| 1986/12/01 | 9,000 | 9,000 | 9,000 | 9,000 | 10,000 |
| 1986/11/29 | 9,030 | 9,200 | 9,030 | 9,090 | 24,000 |
| 1986/11/28 | 8,900 | 9,000 | 8,900 | 9,000 | 2,000 |
| 1986/11/27 | 8,900 | 9,000 | 8,900 | 9,000 | 22,000 |
| 1986/11/26 | 8,670 | 8,900 | 8,670 | 8,900 | 5,000 |
| 1986/11/25 | 8,680 | 8,680 | 8,680 | 8,680 | 5,000 |
| 1986/11/22 | 8,700 | 8,760 | 8,640 | 8,700 | 1,363,000 |
| 1986/11/21 | 8,350 | 8,480 | 8,350 | 8,480 | 82,000 |
| 1986/11/20 | 8,300 | 8,300 | 8,300 | 8,300 | 1,000 |
| 1986/11/19 | 8,100 | 8,200 | 8,100 | 8,200 | 6,000 |
| 1986/11/18 | 7,980 | 8,140 | 7,980 | 8,100 | 247,000 |
| 1986/11/17 | 8,190 | 8,190 | 8,030 | 8,030 | 218,000 |
| 1986/11/14 | 8,100 | 8,100 | 8,100 | 8,100 | 14,000 |
| 1986/11/13 | 8,150 | 8,190 | 8,050 | 8,110 | 349,000 |
| 1986/11/12 | 8,330 | 8,330 | 8,310 | 8,310 | 29,000 |
| 1986/11/11 | 8,400 | 8,400 | 8,370 | 8,370 | 4,000 |
| 1986/11/10 | 8,300 | 8,350 | 8,270 | 8,270 | 54,000 |
| 1986/11/07 | 8,200 | 8,370 | 8,110 | 8,260 | 2,483,000 |
| 1986/11/06 | 7,980 | 8,110 | 7,930 | 7,960 | 748,000 |
| 1986/11/05 | 8,140 | 8,140 | 7,940 | 7,950 | 716,000 |
| 1986/11/04 | 8,140 | 8,220 | 8,000 | 8,100 | 1,036,000 |
| 1986/11/01 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 |
| 1986/10/31 | 7,880 | 8,000 | 7,880 | 8,000 | 12,000 |
| 1986/10/30 | 7,850 | 8,070 | 7,700 | 7,760 | 2,851,000 |
| 1986/10/29 | 7,150 | 7,650 | 7,050 | 7,600 | 1,761,000 |
| 1986/10/28 | 6,750 | 6,900 | 6,750 | 6,900 | 70,000 |
| 1986/10/27 | 6,800 | 6,800 | 6,700 | 6,730 | 54,000 |
| 1986/10/25 | 6,900 | 6,900 | 6,800 | 6,800 | 38,000 |
| 1986/10/24 | 7,030 | 7,100 | 6,750 | 6,900 | 159,000 |
| 1986/10/23 | 6,630 | 6,970 | 6,620 | 6,970 | 135,000 |
| 1986/10/22 | 6,750 | 6,850 | 6,660 | 6,660 | 87,000 |
| 1986/10/21 | 6,810 | 6,850 | 6,700 | 6,700 | 118,000 |
| 1986/10/20 | 6,850 | 6,850 | 6,850 | 6,850 | 3,000 |
| 1986/10/17 | 6,900 | 7,040 | 6,900 | 6,950 | 75,000 |
| 1986/10/16 | 6,920 | 6,990 | 6,830 | 6,870 | 74,000 |
| 1986/10/15 | 7,050 | 7,140 | 6,980 | 7,060 | 82,000 |
| 1986/10/14 | 6,800 | 7,100 | 6,800 | 7,100 | 130,000 |
| 1986/10/13 | 6,900 | 6,910 | 6,650 | 6,750 | 77,000 |
| 1986/10/09 | 7,150 | 7,150 | 6,960 | 6,990 | 134,000 |
| 1986/10/08 | 7,290 | 7,290 | 7,200 | 7,200 | 110,000 |
| 1986/10/07 | 7,300 | 7,350 | 7,200 | 7,210 | 183,000 |
| 1986/10/06 | 7,450 | 7,510 | 7,350 | 7,350 | 191,000 |
| 1986/10/04 | 7,350 | 7,500 | 7,330 | 7,400 | 311,000 |
| 1986/10/03 | 7,150 | 7,300 | 6,910 | 7,250 | 428,000 |
| 1986/10/02 | 6,800 | 6,960 | 6,400 | 6,800 | 563,000 |
| 1986/10/01 | 7,420 | 7,470 | 6,830 | 6,850 | 754,000 |
| 1986/09/30 | 7,670 | 7,670 | 7,480 | 7,630 | 193,000 |
| 1986/09/29 | 7,640 | 7,690 | 7,500 | 7,660 | 136,000 |
| 1986/09/27 | 7,650 | 7,750 | 7,590 | 7,680 | 122,000 |
| 1986/09/26 | 7,500 | 7,500 | 7,500 | 7,500 | 3,000 |
| 1986/09/25 | 7,600 | 7,750 | 7,500 | 7,750 | 237,000 |
| 1986/09/24 | 7,600 | 7,600 | 7,600 | 7,600 | 9,000 |
| 1986/09/22 | 7,660 | 7,660 | 7,600 | 7,600 | 61,000 |
| 1986/09/19 | 7,660 | 7,660 | 7,660 | 7,660 | 60,000 |
| 1986/09/18 | 7,700 | 7,740 | 7,500 | 7,630 | 202,000 |
| 1986/09/17 | 7,650 | 7,800 | 7,600 | 7,600 | 261,000 |
| 1986/09/16 | 8,290 | 8,290 | 7,550 | 7,700 | 301,000 |
| 1986/09/12 | 7,900 | 8,300 | 7,500 | 8,300 | 860,000 |
| 1986/09/11 | 8,450 | 8,600 | 8,200 | 8,250 | 306,000 |
| 1986/09/10 | 8,410 | 8,410 | 8,410 | 8,410 | 5,000 |
| 1986/09/09 | 8,560 | 8,560 | 8,560 | 8,560 | 2,000 |
| 1986/09/08 | 8,990 | 8,990 | 8,650 | 8,660 | 267,000 |
| 1986/09/06 | 8,500 | 8,500 | 8,500 | 8,500 | 1,000 |
| 1986/09/05 | 8,700 | 8,800 | 8,560 | 8,560 | 305,000 |
| 1986/09/04 | 8,620 | 8,670 | 8,620 | 8,670 | 16,000 |
| 1986/09/03 | 8,700 | 8,830 | 8,500 | 8,720 | 414,000 |
| 1986/09/02 | 8,980 | 8,980 | 8,800 | 8,830 | 193,000 |
| 1986/09/01 | 8,980 | 9,100 | 8,880 | 8,980 | 327,000 |
| 1986/08/30 | 9,000 | 9,000 | 9,000 | 9,000 | 22,000 |
| 1986/08/29 | 9,000 | 9,000 | 9,000 | 9,000 | 1,000 |
| 1986/08/28 | 8,900 | 9,140 | 8,860 | 9,050 | 501,000 |
| 1986/08/27 | 9,270 | 9,280 | 8,810 | 8,900 | 803,000 |
| 1986/08/26 | 9,600 | 9,600 | 9,550 | 9,550 | 22,000 |
| 1986/08/25 | 8,900 | 9,540 | 8,900 | 9,500 | 1,384,000 |
| 1986/08/23 | 8,920 | 9,000 | 8,850 | 9,000 | 14,000 |
| 1986/08/22 | 9,290 | 9,290 | 9,290 | 9,290 | 10,000 |
| 1986/08/21 | 9,470 | 9,490 | 9,200 | 9,200 | 39,000 |
| 1986/08/20 | 9,400 | 9,470 | 9,400 | 9,470 | 87,000 |
| 1986/08/19 | 9,350 | 9,500 | 9,300 | 9,500 | 6,000 |
| 1986/08/18 | 9,400 | 9,400 | 9,350 | 9,350 | 6,000 |
| 1986/08/15 | 9,170 | 9,400 | 9,170 | 9,400 | 8,000 |
| 1986/08/14 | 8,780 | 8,780 | 8,700 | 8,770 | 3,000 |
| 1986/08/13 | 8,780 | 8,780 | 8,780 | 8,780 | 10,000 |
| 1986/08/12 | 8,950 | 9,000 | 8,920 | 8,940 | 31,000 |
| 1986/08/11 | 8,950 | 9,000 | 8,860 | 8,930 | 39,000 |
| 1986/08/08 | 8,570 | 8,850 | 8,570 | 8,850 | 32,000 |
| 1986/08/07 | 8,500 | 8,600 | 8,500 | 8,570 | 6,000 |
| 1986/08/06 | 8,500 | 8,600 | 8,500 | 8,550 | 6,000 |
| 1986/08/05 | 8,530 | 8,530 | 8,400 | 8,400 | 7,000 |
| 1986/08/04 | 8,590 | 8,600 | 8,510 | 8,530 | 352,000 |
| 1986/08/02 | 8,700 | 8,700 | 8,700 | 8,700 | 4,000 |
| 1986/08/01 | 8,550 | 8,550 | 8,550 | 8,550 | 12,000 |
| 1986/07/31 | 8,450 | 8,550 | 8,450 | 8,550 | 4,000 |
| 1986/07/30 | 8,300 | 8,450 | 8,300 | 8,450 | 40,000 |
| 1986/07/29 | 8,470 | 8,470 | 8,250 | 8,300 | 115,000 |
| 1986/07/28 | 8,350 | 8,490 | 8,350 | 8,490 | 3,000 |
| 1986/07/26 | 8,470 | 8,470 | 8,350 | 8,350 | 2,000 |
| 1986/07/25 | 8,230 | 8,480 | 8,140 | 8,480 | 86,000 |
| 1986/07/24 | 8,280 | 8,280 | 8,230 | 8,230 | 34,000 |
| 1986/07/23 | 8,180 | 8,200 | 8,180 | 8,200 | 11,000 |
| 1986/07/22 | 7,780 | 7,780 | 7,780 | 7,780 | 5,000 |
| 1986/07/21 | 8,000 | 8,050 | 7,650 | 7,780 | 426,000 |
| 1986/07/19 | 8,190 | 8,190 | 8,190 | 8,190 | 1,000 |
| 1986/07/18 | 8,310 | 8,310 | 8,230 | 8,230 | 30,000 |
| 1986/07/17 | 8,170 | 8,260 | 8,100 | 8,210 | 64,000 |
| 1986/07/16 | 7,760 | 8,070 | 7,760 | 8,070 | 87,000 |
| 1986/07/15 | 7,650 | 7,780 | 7,630 | 7,710 | 51,000 |
| 1986/07/14 | 7,480 | 7,740 | 7,480 | 7,670 | 455,000 |
| 1986/07/11 | 7,490 | 7,500 | 7,470 | 7,470 | 50,000 |
| 1986/07/10 | 7,500 | 7,500 | 7,450 | 7,480 | 10,000 |
| 1986/07/09 | 7,700 | 7,700 | 7,600 | 7,600 | 30,000 |
| 1986/07/08 | 7,400 | 7,750 | 7,400 | 7,750 | 59,000 |
| 1986/07/07 | 7,620 | 7,810 | 7,500 | 7,500 | 42,000 |
| 1986/07/05 | 7,460 | 7,530 | 7,450 | 7,530 | 13,000 |
| 1986/07/04 | 7,500 | 7,500 | 7,410 | 7,410 | 52,000 |
| 1986/07/03 | 7,010 | 7,300 | 7,010 | 7,300 | 48,000 |
| 1986/07/02 | 6,930 | 7,000 | 6,870 | 7,000 | 82,000 |
| 1986/07/01 | 6,900 | 6,930 | 6,870 | 6,900 | 48,000 |
| 1986/06/30 | 6,820 | 6,950 | 6,820 | 6,860 | 50,000 |
| 1986/06/28 | 6,630 | 6,820 | 6,630 | 6,820 | 25,000 |
| 1986/06/27 | 6,480 | 6,660 | 6,480 | 6,610 | 46,000 |
| 1986/06/26 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1986/06/25 | 6,490 | 6,500 | 6,430 | 6,430 | 216,000 |
| 1986/06/24 | 6,450 | 6,450 | 6,450 | 6,450 | 9,000 |
| 1986/06/23 | 6,600 | 6,600 | 6,600 | 6,600 | 1,000 |
| 1986/06/21 | 6,510 | 6,510 | 6,510 | 6,510 | 5,000 |
| 1986/06/20 | 6,350 | 6,500 | 6,350 | 6,500 | 15,000 |
| 1986/06/19 | 6,350 | 6,450 | 6,350 | 6,450 | 18,000 |
| 1986/06/18 | 6,300 | 6,360 | 6,300 | 6,350 | 15,000 |
| 1986/06/17 | 6,300 | 6,300 | 6,300 | 6,300 | 5,000 |
| 1986/06/16 | 6,350 | 6,350 | 6,350 | 6,350 | 6,000 |
| 1986/06/13 | 6,300 | 6,300 | 6,300 | 6,300 | 2,000 |
| 1986/06/12 | 6,330 | 6,330 | 6,230 | 6,300 | 7,000 |
| 1986/06/11 | 6,300 | 6,350 | 6,300 | 6,330 | 9,000 |
| 1986/06/10 | 6,190 | 6,190 | 6,100 | 6,100 | 2,000 |
| 1986/06/09 | 6,300 | 6,300 | 6,300 | 6,300 | 2,000 |
| 1986/06/07 | 6,260 | 6,330 | 6,220 | 6,330 | 118,000 |
| 1986/06/06 | 6,350 | 6,350 | 6,350 | 6,350 | 11,000 |
| 1986/06/05 | 6,370 | 6,390 | 6,300 | 6,300 | 209,000 |
| 1986/06/04 | 6,490 | 6,490 | 6,490 | 6,490 | 2,000 |
| 1986/06/03 | 6,550 | 6,570 | 6,500 | 6,510 | 47,000 |
| 1986/06/02 | 6,640 | 6,650 | 6,560 | 6,560 | 65,000 |
| 1986/05/31 | 6,490 | 6,550 | 6,490 | 6,540 | 3,000 |
| 1986/05/30 | 6,400 | 6,530 | 6,400 | 6,420 | 14,000 |
| 1986/05/29 | 6,600 | 6,610 | 6,500 | 6,500 | 62,000 |
| 1986/05/28 | 6,390 | 6,570 | 6,390 | 6,570 | 148,000 |
| 1986/05/27 | 6,350 | 6,350 | 6,340 | 6,350 | 10,000 |
| 1986/05/26 | 6,270 | 6,300 | 6,250 | 6,250 | 33,000 |
| 1986/05/24 | 6,200 | 6,300 | 6,180 | 6,260 | 570,000 |
| 1986/05/23 | 6,100 | 6,200 | 6,100 | 6,200 | 12,000 |
| 1986/05/22 | 6,130 | 6,200 | 6,090 | 6,090 | 22,000 |
| 1986/05/21 | 6,200 | 6,200 | 6,100 | 6,100 | 19,000 |
| 1986/05/20 | 5,950 | 5,950 | 5,890 | 5,890 | 78,000 |
| 1986/05/19 | 6,000 | 6,000 | 5,950 | 5,950 | 98,000 |
| 1986/05/17 | 5,940 | 6,000 | 5,900 | 6,000 | 106,000 |
| 1986/05/16 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1986/05/15 | 6,000 | 6,100 | 6,000 | 6,000 | 116,000 |
| 1986/05/14 | 6,000 | 6,050 | 5,990 | 6,000 | 294,000 |
| 1986/05/13 | 5,870 | 5,870 | 5,870 | 5,870 | 20,000 |
| 1986/05/12 | 6,000 | 6,050 | 5,870 | 6,000 | 198,000 |
| 1986/05/09 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1986/05/08 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1986/05/07 | 6,280 | 6,280 | 6,280 | 6,280 | 2,000 |
| 1986/05/06 | 6,350 | 6,380 | 6,320 | 6,380 | 41,000 |
| 1986/05/02 | 6,330 | 6,400 | 6,200 | 6,200 | 78,000 |
| 1986/05/01 | 5,950 | 6,250 | 5,950 | 6,250 | 27,000 |
| 1986/04/30 | 5,850 | 5,900 | 5,850 | 5,880 | 156,000 |
| 1986/04/28 | 5,860 | 5,860 | 5,850 | 5,850 | 21,000 |
| 1986/04/26 | 5,810 | 5,850 | 5,810 | 5,850 | 11,000 |
| 1986/04/25 | 5,820 | 5,820 | 5,820 | 5,820 | 80,000 |
| 1986/04/24 | 5,800 | 5,900 | 5,800 | 5,900 | 2,000 |
| 1986/04/23 | 5,820 | 5,870 | 5,820 | 5,870 | 25,000 |
| 1986/04/22 | 5,970 | 6,000 | 5,910 | 5,920 | 339,000 |
| 1986/04/21 | 5,900 | 5,900 | 5,900 | 5,900 | 3,000 |
| 1986/04/19 | 5,960 | 5,990 | 5,930 | 5,950 | 189,000 |
| 1986/04/18 | 5,950 | 5,950 | 5,900 | 5,900 | 2,000 |
| 1986/04/17 | 5,910 | 5,910 | 5,900 | 5,900 | 28,000 |
| 1986/04/16 | 5,780 | 5,780 | 5,770 | 5,770 | 2,000 |
| 1986/04/15 | 6,050 | 6,050 | 5,990 | 5,990 | 4,000 |
| 1986/04/14 | 6,010 | 6,010 | 5,980 | 5,980 | 2,000 |
| 1986/04/11 | 6,010 | 6,010 | 6,010 | 6,010 | 1,000 |
| 1986/04/10 | 5,970 | 5,970 | 5,910 | 5,920 | 9,000 |
| 1986/04/09 | 6,030 | 6,030 | 5,890 | 5,970 | 85,000 |
| 1986/04/08 | 5,700 | 5,950 | 5,690 | 5,950 | 69,000 |
| 1986/04/07 | 5,600 | 5,600 | 5,600 | 5,600 | 1,000 |
| 1986/04/05 | 5,510 | 5,510 | 5,510 | 5,510 | 5,000 |
| 1986/04/04 | 5,600 | 5,600 | 5,600 | 5,600 | 8,000 |
| 1986/04/03 | 5,550 | 5,600 | 5,450 | 5,600 | 14,000 |
| 1986/04/02 | 5,650 | 5,650 | 5,650 | 5,650 | 4,000 |
| 1986/04/01 | 5,450 | 5,550 | 5,440 | 5,550 | 30,000 |
| 1986/03/31 | 5,390 | 5,550 | 5,340 | 5,500 | 479,000 |
| 1986/03/29 | 5,250 | 5,250 | 5,200 | 5,200 | 6,000 |
| 1986/03/28 | 5,270 | 5,270 | 5,200 | 5,200 | 12,000 |
| 1986/03/27 | 5,150 | 5,170 | 5,150 | 5,170 | 44,000 |
| 1986/03/26 | 5,290 | 5,290 | 5,250 | 5,250 | 36,000 |
| 1986/03/25 | 5,300 | 5,300 | 5,300 | 5,300 | 75,000 |
| 1986/03/24 | 5,300 | 5,370 | 5,300 | 5,370 | 51,000 |
| 1986/03/22 | 5,350 | 5,350 | 5,350 | 5,350 | 41,000 |
| 1986/03/20 | 5,350 | 5,360 | 5,350 | 5,360 | 180,000 |
| 1986/03/19 | 5,220 | 5,220 | 5,220 | 5,220 | 1,000 |
| 1986/03/18 | 5,380 | 5,400 | 5,210 | 5,320 | 244,000 |
| 1986/03/17 | 5,450 | 5,490 | 5,360 | 5,360 | 109,000 |
| 1986/03/15 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 |
| 1986/03/14 | 5,480 | 5,500 | 5,400 | 5,430 | 171,000 |
| 1986/03/13 | 5,400 | 5,400 | 5,400 | 5,400 | 2,000 |
| 1986/03/12 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1986/03/11 | 5,560 | 5,560 | 5,560 | 5,560 | 1,000 |
| 1986/03/10 | 5,700 | 5,740 | 5,650 | 5,700 | 293,000 |
| 1986/03/07 | 5,560 | 5,560 | 5,560 | 5,560 | 1,000 |
| 1986/03/06 | 5,640 | 5,710 | 5,610 | 5,660 | 455,000 |
| 1986/03/05 | 5,750 | 5,760 | 5,750 | 5,750 | 54,000 |
| 1986/03/04 | 5,580 | 5,700 | 5,580 | 5,700 | 9,000 |
| 1986/03/03 | 5,540 | 5,600 | 5,390 | 5,420 | 744,000 |
| 1986/03/01 | 5,170 | 5,500 | 5,170 | 5,400 | 295,000 |
| 1986/02/28 | 5,130 | 5,170 | 5,090 | 5,170 | 171,000 |
| 1986/02/27 | 5,130 | 5,240 | 5,130 | 5,150 | 324,000 |
| 1986/02/26 | 5,050 | 5,050 | 5,010 | 5,010 | 2,000 |
| 1986/02/25 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 |
| 1986/02/24 | 5,130 | 5,190 | 5,130 | 5,130 | 111,000 |
| 1986/02/22 | 5,200 | 5,200 | 5,110 | 5,170 | 100,000 |
| 1986/02/21 | 5,110 | 5,250 | 5,110 | 5,200 | 149,000 |
| 1986/02/20 | 5,070 | 5,070 | 5,070 | 5,070 | 1,000 |
| 1986/02/19 | 5,000 | 5,070 | 5,000 | 5,010 | 5,000 |
| 1986/02/18 | 5,150 | 5,150 | 5,010 | 5,100 | 534,000 |
| 1986/02/17 | 5,500 | 5,500 | 5,500 | 5,500 | 5,000 |
| 1986/02/15 | 5,430 | 5,490 | 5,400 | 5,400 | 181,000 |
| 1986/02/14 | 5,430 | 5,430 | 5,430 | 5,430 | 1,000 |
| 1986/02/13 | 5,400 | 5,450 | 5,400 | 5,450 | 29,000 |
| 1986/02/12 | 5,440 | 5,500 | 5,430 | 5,500 | 5,000 |
| 1986/02/10 | 5,500 | 5,500 | 5,400 | 5,400 | 3,000 |
| 1986/02/07 | 5,540 | 5,540 | 5,430 | 5,430 | 4,000 |
| 1986/02/06 | 5,600 | 5,670 | 5,590 | 5,590 | 8,000 |
| 1986/02/05 | 5,780 | 5,790 | 5,700 | 5,700 | 86,000 |
| 1986/02/04 | 5,290 | 5,720 | 5,290 | 5,720 | 48,000 |
| 1986/02/03 | 5,300 | 5,350 | 5,300 | 5,350 | 2,000 |
| 1986/02/01 | 5,300 | 5,300 | 5,300 | 5,300 | 9,000 |
| 1986/01/31 | 4,580 | 5,000 | 4,560 | 5,000 | 3,069,000 |
| 1986/01/30 | 4,440 | 4,440 | 4,440 | 4,440 | 1,000 |
| 1986/01/29 | 4,270 | 4,340 | 4,270 | 4,340 | 8,000 |
| 1986/01/28 | 4,380 | 4,380 | 4,300 | 4,320 | 206,000 |
| 1986/01/27 | 4,450 | 4,450 | 4,450 | 4,450 | 5,000 |
| 1986/01/25 | 4,400 | 4,400 | 4,350 | 4,350 | 4,000 |
| 1986/01/24 | 4,500 | 4,500 | 4,300 | 4,300 | 16,000 |
| 1986/01/23 | 4,180 | 4,420 | 4,140 | 4,420 | 931,000 |
| 1986/01/22 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1986/01/21 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1986/01/20 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1986/01/18 | 4,100 | 4,100 | 4,040 | 4,050 | 86,000 |
| 1986/01/17 | 4,120 | 4,180 | 4,110 | 4,120 | 96,000 |
| 1986/01/16 | 4,100 | 4,180 | 4,100 | 4,110 | 111,000 |
| 1986/01/14 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 |
| 1986/01/13 | 4,260 | 4,290 | 4,180 | 4,200 | 84,000 |
| 1986/01/10 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 |
| 1986/01/09 | 4,040 | 4,290 | 4,020 | 4,250 | 275,000 |
| 1986/01/08 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1986/01/07 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1986/01/06 | 4,010 | 4,040 | 3,980 | 3,980 | 64,000 |
| 1986/01/04 | 4,040 | 4,080 | 4,010 | 4,010 | 50,000 |