持田製薬(4534)の株価時系列情報
持田製薬(4534)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 | 5,930 | 5,940 | 5,900 | 5,900 | 77,000 |
| 1986/12/26 | 5,910 | 5,950 | 5,910 | 5,910 | 64,000 |
| 1986/12/25 | 5,950 | 6,000 | 5,910 | 5,990 | 97,000 |
| 1986/12/24 | 5,950 | 6,000 | 5,950 | 5,950 | 80,000 |
| 1986/12/23 | 6,000 | 6,040 | 5,950 | 5,950 | 94,000 |
| 1986/12/22 | 6,100 | 6,100 | 5,950 | 5,960 | 113,000 |
| 1986/12/19 | 6,040 | 6,100 | 6,010 | 6,100 | 64,000 |
| 1986/12/18 | 6,050 | 6,060 | 6,000 | 6,050 | 62,000 |
| 1986/12/17 | 6,100 | 6,100 | 6,050 | 6,060 | 52,000 |
| 1986/12/16 | 6,110 | 6,150 | 6,070 | 6,070 | 58,000 |
| 1986/12/15 | 6,110 | 6,200 | 6,100 | 6,100 | 47,000 |
| 1986/12/12 | 6,100 | 6,100 | 6,060 | 6,060 | 71,000 |
| 1986/12/11 | 6,200 | 6,200 | 6,080 | 6,080 | 68,000 |
| 1986/12/10 | 6,100 | 6,200 | 6,100 | 6,200 | 84,000 |
| 1986/12/09 | 6,100 | 6,110 | 6,050 | 6,110 | 80,000 |
| 1986/12/08 | 6,060 | 6,200 | 6,060 | 6,100 | 17,000 |
| 1986/12/06 | 6,150 | 6,150 | 6,080 | 6,090 | 38,000 |
| 1986/12/05 | 6,150 | 6,150 | 6,100 | 6,100 | 75,000 |
| 1986/12/04 | 6,180 | 6,250 | 6,150 | 6,150 | 90,000 |
| 1986/12/03 | 6,150 | 6,250 | 6,110 | 6,150 | 106,000 |
| 1986/12/02 | 6,150 | 6,170 | 6,100 | 6,120 | 105,000 |
| 1986/12/01 | 6,310 | 6,340 | 6,160 | 6,160 | 39,000 |
| 1986/11/29 | 6,200 | 6,200 | 6,150 | 6,150 | 43,000 |
| 1986/11/28 | 6,190 | 6,300 | 6,190 | 6,200 | 46,000 |
| 1986/11/27 | 6,150 | 6,250 | 6,150 | 6,190 | 69,000 |
| 1986/11/26 | 6,230 | 6,250 | 6,150 | 6,160 | 78,000 |
| 1986/11/25 | 6,280 | 6,290 | 6,220 | 6,220 | 50,000 |
| 1986/11/22 | 6,220 | 6,300 | 6,220 | 6,220 | 55,000 |
| 1986/11/21 | 6,400 | 6,400 | 6,250 | 6,250 | 134,000 |
| 1986/11/20 | 6,240 | 6,360 | 6,240 | 6,300 | 25,000 |
| 1986/11/19 | 6,200 | 6,250 | 6,190 | 6,220 | 70,000 |
| 1986/11/18 | 6,210 | 6,220 | 6,200 | 6,200 | 31,000 |
| 1986/11/17 | 6,260 | 6,260 | 6,200 | 6,200 | 72,000 |
| 1986/11/14 | 6,230 | 6,340 | 6,210 | 6,300 | 90,000 |
| 1986/11/13 | 6,300 | 6,330 | 6,250 | 6,250 | 64,000 |
| 1986/11/12 | 6,350 | 6,390 | 6,280 | 6,300 | 67,000 |
| 1986/11/11 | 6,440 | 6,450 | 6,380 | 6,380 | 117,000 |
| 1986/11/10 | 6,360 | 6,460 | 6,300 | 6,340 | 55,000 |
| 1986/11/07 | 6,220 | 6,270 | 6,200 | 6,260 | 163,000 |
| 1986/11/06 | 6,250 | 6,360 | 6,200 | 6,220 | 89,000 |
| 1986/11/05 | 6,380 | 6,380 | 6,260 | 6,260 | 80,000 |
| 1986/11/04 | 6,500 | 6,540 | 6,400 | 6,400 | 96,000 |
| 1986/11/01 | 6,200 | 6,480 | 6,190 | 6,480 | 165,000 |
| 1986/10/31 | 6,150 | 6,250 | 6,150 | 6,200 | 123,000 |
| 1986/10/30 | 6,220 | 6,240 | 6,050 | 6,060 | 211,000 |
| 1986/10/29 | 6,130 | 6,240 | 6,090 | 6,120 | 395,000 |
| 1986/10/28 | 6,260 | 6,290 | 6,200 | 6,240 | 31,000 |
| 1986/10/27 | 6,120 | 6,310 | 6,120 | 6,260 | 24,000 |
| 1986/10/25 | 6,180 | 6,220 | 6,120 | 6,120 | 28,000 |
| 1986/10/24 | 6,250 | 6,290 | 6,200 | 6,200 | 80,000 |
| 1986/10/23 | 6,650 | 6,650 | 6,340 | 6,450 | 117,000 |
| 1986/10/22 | 6,790 | 6,790 | 6,520 | 6,650 | 249,000 |
| 1986/10/21 | 6,780 | 6,880 | 6,500 | 6,590 | 252,000 |
| 1986/10/20 | 6,490 | 6,750 | 6,490 | 6,730 | 302,000 |
| 1986/10/17 | 6,260 | 6,480 | 6,260 | 6,290 | 114,000 |
| 1986/10/16 | 6,280 | 6,330 | 6,230 | 6,250 | 60,000 |
| 1986/10/15 | 6,300 | 6,450 | 6,280 | 6,280 | 121,000 |
| 1986/10/14 | 6,100 | 6,300 | 6,080 | 6,300 | 53,000 |
| 1986/10/13 | 6,000 | 6,200 | 6,000 | 6,080 | 38,000 |
| 1986/10/09 | 6,050 | 6,100 | 6,000 | 6,040 | 62,000 |
| 1986/10/08 | 6,150 | 6,180 | 6,060 | 6,060 | 55,000 |
| 1986/10/07 | 6,280 | 6,280 | 6,100 | 6,100 | 25,000 |
| 1986/10/06 | 6,380 | 6,380 | 6,250 | 6,250 | 26,000 |
| 1986/10/04 | 6,180 | 6,290 | 6,170 | 6,290 | 51,000 |
| 1986/10/03 | 6,000 | 6,190 | 6,000 | 6,170 | 61,000 |
| 1986/10/02 | 5,910 | 6,060 | 5,900 | 6,000 | 115,000 |
| 1986/10/01 | 6,000 | 6,050 | 5,900 | 5,900 | 152,000 |
| 1986/09/30 | 6,160 | 6,200 | 6,080 | 6,160 | 47,000 |
| 1986/09/29 | 6,450 | 6,450 | 6,190 | 6,200 | 41,000 |
| 1986/09/27 | 6,360 | 6,390 | 6,300 | 6,390 | 41,000 |
| 1986/09/26 | 6,310 | 6,530 | 6,300 | 6,300 | 284,000 |
| 1986/09/25 | 6,440 | 6,440 | 6,250 | 6,250 | 78,000 |
| 1986/09/24 | 6,760 | 6,760 | 6,430 | 6,430 | 54,000 |
| 1986/09/22 | 6,940 | 7,030 | 6,790 | 6,810 | 269,000 |
| 1986/09/19 | 6,880 | 6,930 | 6,790 | 6,870 | 145,000 |
| 1986/09/18 | 6,710 | 6,950 | 6,700 | 6,780 | 269,000 |
| 1986/09/17 | 6,850 | 6,900 | 6,600 | 6,650 | 299,000 |
| 1986/09/16 | 6,130 | 6,150 | 5,900 | 6,150 | 75,000 |
| 1986/09/12 | 5,850 | 6,000 | 5,850 | 5,900 | 92,000 |
| 1986/09/11 | 6,100 | 6,100 | 6,050 | 6,050 | 64,000 |
| 1986/09/10 | 6,250 | 6,250 | 6,050 | 6,070 | 105,000 |
| 1986/09/09 | 6,000 | 6,050 | 6,000 | 6,050 | 12,000 |
| 1986/09/08 | 6,150 | 6,200 | 6,000 | 6,150 | 20,000 |
| 1986/09/06 | 6,000 | 6,150 | 6,000 | 6,140 | 74,000 |
| 1986/09/05 | 6,010 | 6,100 | 6,000 | 6,060 | 83,000 |
| 1986/09/04 | 6,220 | 6,220 | 5,900 | 5,950 | 109,000 |
| 1986/09/03 | 6,230 | 6,300 | 6,150 | 6,300 | 39,000 |
| 1986/09/02 | 6,250 | 6,250 | 6,130 | 6,130 | 73,000 |
| 1986/09/01 | 6,400 | 6,400 | 6,210 | 6,330 | 48,000 |
| 1986/08/30 | 6,320 | 6,370 | 6,320 | 6,360 | 21,000 |
| 1986/08/29 | 6,500 | 6,600 | 6,350 | 6,350 | 39,000 |
| 1986/08/28 | 6,310 | 6,470 | 6,300 | 6,440 | 60,000 |
| 1986/08/27 | 6,350 | 6,480 | 6,350 | 6,350 | 56,000 |
| 1986/08/26 | 6,600 | 6,600 | 6,350 | 6,350 | 51,000 |
| 1986/08/25 | 6,420 | 6,490 | 6,410 | 6,450 | 59,000 |
| 1986/08/23 | 6,470 | 6,480 | 6,410 | 6,410 | 40,000 |
| 1986/08/22 | 6,530 | 6,530 | 6,450 | 6,500 | 64,000 |
| 1986/08/21 | 6,700 | 6,700 | 6,510 | 6,520 | 60,000 |
| 1986/08/20 | 6,600 | 6,810 | 6,600 | 6,810 | 110,000 |
| 1986/08/19 | 6,510 | 7,000 | 6,420 | 7,000 | 101,000 |
| 1986/08/18 | 6,700 | 6,700 | 6,510 | 6,540 | 54,000 |
| 1986/08/15 | 6,650 | 6,730 | 6,600 | 6,610 | 54,000 |
| 1986/08/14 | 6,530 | 6,570 | 6,500 | 6,550 | 92,000 |
| 1986/08/13 | 6,600 | 6,710 | 6,510 | 6,510 | 143,000 |
| 1986/08/12 | 6,890 | 6,890 | 6,510 | 6,710 | 79,000 |
| 1986/08/11 | 6,790 | 6,900 | 6,600 | 6,900 | 25,000 |
| 1986/08/08 | 6,560 | 6,720 | 6,510 | 6,590 | 101,000 |
| 1986/08/07 | 6,600 | 6,610 | 6,510 | 6,560 | 116,000 |
| 1986/08/06 | 6,650 | 6,650 | 6,580 | 6,600 | 249,000 |
| 1986/08/05 | 6,680 | 6,750 | 6,670 | 6,710 | 236,000 |
| 1986/08/04 | 6,730 | 6,750 | 6,670 | 6,750 | 102,000 |
| 1986/08/02 | 6,810 | 6,870 | 6,720 | 6,720 | 58,000 |
| 1986/08/01 | 6,800 | 6,850 | 6,610 | 6,620 | 138,000 |
| 1986/07/31 | 6,860 | 6,900 | 6,800 | 6,900 | 161,000 |
| 1986/07/30 | 6,960 | 6,960 | 6,900 | 6,900 | 86,000 |
| 1986/07/29 | 7,040 | 7,040 | 6,910 | 6,930 | 102,000 |
| 1986/07/28 | 7,200 | 7,210 | 7,040 | 7,070 | 36,000 |
| 1986/07/26 | 7,100 | 7,250 | 7,100 | 7,100 | 28,000 |
| 1986/07/25 | 7,240 | 7,360 | 7,190 | 7,250 | 132,000 |
| 1986/07/24 | 7,250 | 7,280 | 7,000 | 7,190 | 107,000 |
| 1986/07/23 | 7,100 | 7,120 | 6,950 | 6,950 | 86,000 |
| 1986/07/22 | 6,960 | 7,060 | 6,950 | 6,950 | 44,000 |
| 1986/07/21 | 7,200 | 7,200 | 6,910 | 7,060 | 31,000 |
| 1986/07/19 | 7,400 | 7,400 | 7,250 | 7,300 | 55,000 |
| 1986/07/18 | 7,350 | 7,500 | 7,350 | 7,450 | 263,000 |
| 1986/07/17 | 7,040 | 7,300 | 7,030 | 7,290 | 192,000 |
| 1986/07/16 | 6,880 | 7,000 | 6,850 | 6,990 | 114,000 |
| 1986/07/15 | 6,910 | 6,920 | 6,880 | 6,890 | 45,000 |
| 1986/07/14 | 6,950 | 7,000 | 6,880 | 6,880 | 36,000 |
| 1986/07/11 | 6,860 | 6,950 | 6,860 | 6,860 | 52,000 |
| 1986/07/10 | 6,910 | 7,000 | 6,850 | 6,850 | 69,000 |
| 1986/07/09 | 6,990 | 7,050 | 6,910 | 6,910 | 86,000 |
| 1986/07/08 | 7,100 | 7,200 | 7,050 | 7,090 | 97,000 |
| 1986/07/07 | 7,410 | 7,420 | 7,110 | 7,200 | 115,000 |
| 1986/07/05 | 7,000 | 7,400 | 6,990 | 7,400 | 132,000 |
| 1986/07/04 | 6,860 | 6,950 | 6,840 | 6,950 | 109,000 |
| 1986/07/03 | 6,850 | 6,900 | 6,810 | 6,850 | 85,000 |
| 1986/07/02 | 6,900 | 6,960 | 6,900 | 6,930 | 59,000 |
| 1986/07/01 | 7,050 | 7,050 | 6,900 | 6,900 | 64,000 |
| 1986/06/30 | 7,060 | 7,100 | 7,000 | 7,040 | 36,000 |
| 1986/06/28 | 7,000 | 7,100 | 7,000 | 7,050 | 40,000 |
| 1986/06/27 | 6,800 | 6,950 | 6,800 | 6,950 | 125,000 |
| 1986/06/26 | 6,900 | 6,950 | 6,820 | 6,820 | 73,000 |
| 1986/06/25 | 7,000 | 7,000 | 6,900 | 6,900 | 50,000 |
| 1986/06/24 | 6,910 | 6,980 | 6,900 | 6,980 | 124,000 |
| 1986/06/23 | 6,920 | 7,000 | 6,900 | 7,000 | 75,000 |
| 1986/06/21 | 6,960 | 7,060 | 6,910 | 6,920 | 46,000 |
| 1986/06/20 | 7,000 | 7,060 | 6,960 | 7,060 | 74,000 |
| 1986/06/19 | 6,950 | 7,150 | 6,950 | 7,100 | 27,000 |
| 1986/06/18 | 7,150 | 7,200 | 7,100 | 7,190 | 55,000 |
| 1986/06/17 | 7,150 | 7,210 | 7,010 | 7,200 | 47,000 |
| 1986/06/16 | 7,300 | 7,350 | 7,260 | 7,300 | 66,000 |
| 1986/06/13 | 6,920 | 7,140 | 6,920 | 7,050 | 81,000 |
| 1986/06/12 | 6,920 | 7,000 | 6,920 | 6,920 | 101,000 |
| 1986/06/11 | 7,100 | 7,100 | 6,900 | 6,920 | 95,000 |
| 1986/06/10 | 6,900 | 7,070 | 6,900 | 7,070 | 78,000 |
| 1986/06/09 | 7,100 | 7,200 | 7,080 | 7,100 | 72,000 |
| 1986/06/07 | 7,170 | 7,190 | 7,150 | 7,190 | 34,000 |
| 1986/06/06 | 7,150 | 7,250 | 7,150 | 7,200 | 73,000 |
| 1986/06/05 | 7,260 | 7,290 | 7,150 | 7,150 | 94,000 |
| 1986/06/04 | 7,320 | 7,320 | 7,250 | 7,250 | 79,000 |
| 1986/06/03 | 7,360 | 7,430 | 7,320 | 7,320 | 39,000 |
| 1986/06/02 | 7,400 | 7,400 | 7,300 | 7,300 | 39,000 |
| 1986/05/31 | 7,330 | 7,430 | 7,330 | 7,400 | 32,000 |
| 1986/05/30 | 7,490 | 7,490 | 7,300 | 7,330 | 74,000 |
| 1986/05/29 | 7,370 | 7,530 | 7,370 | 7,390 | 58,000 |
| 1986/05/28 | 7,360 | 7,370 | 7,280 | 7,290 | 143,000 |
| 1986/05/27 | 7,390 | 7,410 | 7,270 | 7,280 | 93,000 |
| 1986/05/26 | 7,470 | 7,500 | 7,360 | 7,370 | 72,000 |
| 1986/05/24 | 7,300 | 7,370 | 7,300 | 7,370 | 29,000 |
| 1986/05/23 | 7,350 | 7,450 | 7,300 | 7,300 | 74,000 |
| 1986/05/22 | 7,440 | 7,510 | 7,300 | 7,330 | 181,000 |
| 1986/05/21 | 7,830 | 7,830 | 7,400 | 7,430 | 144,000 |
| 1986/05/20 | 7,440 | 7,740 | 7,350 | 7,650 | 72,000 |
| 1986/05/19 | 7,300 | 7,500 | 7,250 | 7,340 | 126,000 |
| 1986/05/17 | 7,200 | 7,280 | 7,200 | 7,200 | 88,000 |
| 1986/05/16 | 7,500 | 7,510 | 7,150 | 7,200 | 216,000 |
| 1986/05/15 | 7,500 | 7,600 | 7,490 | 7,550 | 125,000 |
| 1986/05/14 | 7,680 | 7,680 | 7,500 | 7,510 | 100,000 |
| 1986/05/13 | 7,550 | 7,700 | 7,550 | 7,600 | 57,000 |
| 1986/05/12 | 7,700 | 7,860 | 7,600 | 7,650 | 102,000 |
| 1986/05/09 | 7,900 | 7,910 | 7,600 | 7,650 | 101,000 |
| 1986/05/08 | 8,070 | 8,140 | 7,800 | 7,800 | 116,000 |
| 1986/05/07 | 8,020 | 8,150 | 7,980 | 8,050 | 132,000 |
| 1986/05/06 | 8,360 | 8,410 | 8,040 | 8,050 | 130,000 |
| 1986/05/02 | 8,000 | 8,300 | 7,990 | 8,260 | 548,001 |
| 1986/05/01 | 7,810 | 7,900 | 7,640 | 7,800 | 135,000 |
| 1986/04/30 | 7,420 | 7,800 | 7,420 | 7,790 | 311,000 |
| 1986/04/28 | 7,600 | 7,600 | 7,410 | 7,410 | 62,000 |
| 1986/04/26 | 7,560 | 7,600 | 7,510 | 7,540 | 97,000 |
| 1986/04/25 | 7,560 | 7,770 | 7,550 | 7,660 | 69,000 |
| 1986/04/24 | 7,390 | 7,550 | 7,390 | 7,390 | 113,000 |
| 1986/04/23 | 7,550 | 7,550 | 7,450 | 7,450 | 55,000 |
| 1986/04/22 | 7,580 | 7,580 | 7,500 | 7,550 | 67,000 |
| 1986/04/21 | 7,690 | 7,690 | 7,580 | 7,590 | 54,000 |
| 1986/04/19 | 7,610 | 7,650 | 7,560 | 7,640 | 49,000 |
| 1986/04/18 | 7,650 | 7,800 | 7,550 | 7,580 | 114,000 |
| 1986/04/17 | 7,660 | 7,690 | 7,580 | 7,590 | 73,000 |
| 1986/04/16 | 7,790 | 7,850 | 7,550 | 7,560 | 144,000 |
| 1986/04/15 | 7,850 | 7,850 | 7,750 | 7,780 | 160,000 |
| 1986/04/14 | 8,090 | 8,240 | 8,040 | 8,050 | 212,000 |
| 1986/04/11 | 8,350 | 8,390 | 8,100 | 8,120 | 313,000 |
| 1986/04/10 | 7,990 | 8,280 | 7,950 | 8,250 | 348,000 |
| 1986/04/09 | 8,040 | 8,090 | 7,840 | 7,840 | 190,000 |
| 1986/04/08 | 7,720 | 7,940 | 7,700 | 7,940 | 82,000 |
| 1986/04/07 | 8,000 | 8,100 | 7,820 | 7,820 | 282,000 |
| 1986/04/05 | 7,800 | 7,850 | 7,700 | 7,850 | 165,000 |
| 1986/04/04 | 7,700 | 7,700 | 7,550 | 7,550 | 98,000 |
| 1986/04/03 | 7,870 | 7,870 | 7,640 | 7,750 | 130,000 |
| 1986/04/02 | 7,700 | 7,900 | 7,690 | 7,890 | 291,000 |
| 1986/04/01 | 7,400 | 7,800 | 7,300 | 7,650 | 348,000 |
| 1986/03/31 | 7,400 | 7,600 | 7,340 | 7,450 | 195,000 |
| 1986/03/29 | 7,100 | 7,400 | 7,100 | 7,390 | 108,000 |
| 1986/03/28 | 7,190 | 7,340 | 7,100 | 7,110 | 131,000 |
| 1986/03/27 | 7,200 | 7,400 | 7,200 | 7,300 | 164,000 |
| 1986/03/26 | 7,240 | 7,400 | 7,000 | 7,310 | 125,000 |
| 1986/03/25 | 6,800 | 7,400 | 6,800 | 7,300 | 262,000 |
| 1986/03/24 | 6,700 | 6,900 | 6,700 | 6,850 | 89,000 |
| 1986/03/22 | 6,800 | 6,810 | 6,750 | 6,750 | 42,000 |
| 1986/03/20 | 6,800 | 7,090 | 6,800 | 6,900 | 66,000 |
| 1986/03/19 | 6,730 | 6,960 | 6,730 | 6,900 | 88,000 |
| 1986/03/18 | 6,750 | 6,800 | 6,700 | 6,750 | 75,000 |
| 1986/03/17 | 6,900 | 6,910 | 6,760 | 6,760 | 67,000 |
| 1986/03/15 | 6,700 | 6,900 | 6,690 | 6,890 | 60,000 |
| 1986/03/14 | 6,900 | 6,980 | 6,800 | 6,900 | 86,000 |
| 1986/03/13 | 6,650 | 6,960 | 6,600 | 6,900 | 219,000 |
| 1986/03/12 | 6,950 | 7,000 | 6,700 | 6,750 | 304,000 |
| 1986/03/11 | 6,920 | 7,000 | 6,920 | 7,000 | 162,000 |
| 1986/03/10 | 7,190 | 7,190 | 6,990 | 7,020 | 117,000 |
| 1986/03/07 | 7,200 | 7,300 | 7,050 | 7,290 | 103,000 |
| 1986/03/06 | 7,110 | 7,130 | 7,030 | 7,110 | 135,000 |
| 1986/03/05 | 7,250 | 7,270 | 7,100 | 7,150 | 132,000 |
| 1986/03/04 | 7,400 | 7,400 | 7,220 | 7,230 | 126,000 |
| 1986/03/03 | 7,500 | 7,570 | 7,280 | 7,300 | 86,000 |
| 1986/03/01 | 7,100 | 7,400 | 7,090 | 7,300 | 65,000 |
| 1986/02/28 | 7,400 | 7,400 | 6,850 | 7,000 | 224,000 |
| 1986/02/27 | 7,500 | 7,570 | 7,320 | 7,400 | 139,000 |
| 1986/02/26 | 7,560 | 7,670 | 7,550 | 7,580 | 124,000 |
| 1986/02/25 | 7,750 | 7,790 | 7,550 | 7,550 | 70,000 |
| 1986/02/24 | 7,850 | 7,930 | 7,650 | 7,850 | 84,000 |
| 1986/02/22 | 7,890 | 7,890 | 7,720 | 7,750 | 41,000 |
| 1986/02/21 | 7,710 | 8,000 | 7,710 | 7,900 | 74,000 |
| 1986/02/20 | 7,950 | 7,950 | 7,740 | 7,740 | 88,000 |
| 1986/02/19 | 8,200 | 8,210 | 7,800 | 7,950 | 106,000 |
| 1986/02/18 | 7,910 | 7,910 | 7,770 | 7,800 | 67,000 |
| 1986/02/17 | 7,720 | 8,000 | 7,720 | 7,810 | 86,000 |
| 1986/02/15 | 7,870 | 7,870 | 7,710 | 7,800 | 109,000 |
| 1986/02/14 | 8,230 | 8,380 | 7,860 | 7,860 | 158,000 |
| 1986/02/13 | 8,450 | 8,550 | 8,140 | 8,170 | 201,000 |
| 1986/02/12 | 8,810 | 8,950 | 8,750 | 8,750 | 140,000 |
| 1986/02/10 | 8,430 | 8,800 | 8,420 | 8,780 | 242,000 |
| 1986/02/07 | 8,490 | 8,710 | 8,360 | 8,420 | 285,000 |
| 1986/02/06 | 8,780 | 9,000 | 8,480 | 8,590 | 473,000 |
| 1986/02/05 | 9,000 | 9,190 | 8,660 | 8,800 | 958,001 |
| 1986/02/04 | 8,070 | 8,970 | 8,070 | 8,970 | 1,003,001 |
| 1986/02/03 | 7,890 | 8,150 | 7,790 | 7,970 | 362,000 |
| 1986/02/01 | 8,300 | 8,300 | 7,890 | 7,900 | 800,001 |
| 1986/01/31 | 7,600 | 8,100 | 7,600 | 8,100 | 676,001 |
| 1986/01/30 | 6,540 | 7,000 | 6,500 | 7,000 | 169,000 |
| 1986/01/29 | 6,750 | 6,750 | 6,600 | 6,600 | 124,000 |
| 1986/01/28 | 6,700 | 6,800 | 6,660 | 6,760 | 80,000 |
| 1986/01/27 | 6,450 | 6,680 | 6,450 | 6,650 | 86,000 |
| 1986/01/25 | 6,660 | 6,690 | 6,500 | 6,510 | 120,000 |
| 1986/01/24 | 6,870 | 6,900 | 6,640 | 6,750 | 122,000 |
| 1986/01/23 | 6,670 | 6,800 | 6,620 | 6,770 | 140,000 |
| 1986/01/22 | 6,650 | 6,750 | 6,630 | 6,670 | 133,000 |
| 1986/01/21 | 6,720 | 6,880 | 6,700 | 6,800 | 105,000 |
| 1986/01/20 | 6,750 | 6,750 | 6,610 | 6,700 | 52,000 |
| 1986/01/18 | 6,710 | 6,720 | 6,590 | 6,700 | 166,000 |
| 1986/01/17 | 6,830 | 6,920 | 6,760 | 6,760 | 57,000 |
| 1986/01/16 | 6,930 | 6,950 | 6,800 | 6,880 | 77,000 |
| 1986/01/14 | 6,890 | 6,950 | 6,840 | 6,850 | 103,000 |
| 1986/01/13 | 6,980 | 7,030 | 6,870 | 6,950 | 90,000 |
| 1986/01/10 | 7,320 | 7,360 | 6,970 | 7,080 | 240,000 |
| 1986/01/09 | 6,590 | 7,250 | 6,560 | 7,220 | 299,000 |
| 1986/01/08 | 6,500 | 6,650 | 6,450 | 6,600 | 212,000 |
| 1986/01/07 | 6,700 | 6,710 | 6,120 | 6,300 | 525,000 |
| 1986/01/06 | 6,800 | 6,850 | 6,750 | 6,770 | 178,000 |
| 1986/01/04 | 7,050 | 7,100 | 6,920 | 6,920 | 34,000 |