日本ケミファ(4539)の株価時系列情報
日本ケミファ(4539)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 | 1,440 | 1,440 | 1,360 | 1,400 | 476,000 |
| 1986/12/26 | 1,310 | 1,430 | 1,300 | 1,420 | 1,291,000 |
| 1986/12/25 | 1,230 | 1,320 | 1,220 | 1,290 | 770,000 |
| 1986/12/24 | 1,190 | 1,200 | 1,170 | 1,200 | 140,000 |
| 1986/12/23 | 1,180 | 1,180 | 1,150 | 1,170 | 113,000 |
| 1986/12/22 | 1,170 | 1,200 | 1,160 | 1,180 | 177,000 |
| 1986/12/19 | 1,170 | 1,190 | 1,160 | 1,170 | 308,000 |
| 1986/12/18 | 1,160 | 1,170 | 1,150 | 1,150 | 118,000 |
| 1986/12/17 | 1,200 | 1,210 | 1,150 | 1,150 | 334,000 |
| 1986/12/16 | 1,170 | 1,190 | 1,160 | 1,180 | 170,000 |
| 1986/12/15 | 1,130 | 1,190 | 1,130 | 1,150 | 258,000 |
| 1986/12/12 | 1,120 | 1,140 | 1,100 | 1,130 | 76,000 |
| 1986/12/11 | 1,140 | 1,150 | 1,110 | 1,120 | 62,000 |
| 1986/12/10 | 1,090 | 1,120 | 1,090 | 1,120 | 35,000 |
| 1986/12/09 | 1,100 | 1,100 | 1,050 | 1,070 | 29,000 |
| 1986/12/08 | 1,100 | 1,100 | 1,080 | 1,080 | 29,000 |
| 1986/12/06 | 1,120 | 1,120 | 1,100 | 1,120 | 31,000 |
| 1986/12/05 | 1,130 | 1,130 | 1,120 | 1,130 | 29,000 |
| 1986/12/04 | 1,140 | 1,140 | 1,130 | 1,130 | 51,000 |
| 1986/12/03 | 1,150 | 1,150 | 1,120 | 1,140 | 39,000 |
| 1986/12/02 | 1,140 | 1,150 | 1,130 | 1,130 | 30,000 |
| 1986/12/01 | 1,120 | 1,150 | 1,120 | 1,150 | 94,000 |
| 1986/11/29 | 1,120 | 1,120 | 1,100 | 1,120 | 14,000 |
| 1986/11/28 | 1,100 | 1,130 | 1,080 | 1,130 | 74,000 |
| 1986/11/27 | 1,100 | 1,120 | 1,090 | 1,100 | 60,000 |
| 1986/11/26 | 1,130 | 1,130 | 1,120 | 1,120 | 18,000 |
| 1986/11/25 | 1,130 | 1,140 | 1,120 | 1,120 | 54,000 |
| 1986/11/22 | 1,120 | 1,130 | 1,100 | 1,110 | 95,000 |
| 1986/11/21 | 1,080 | 1,090 | 1,080 | 1,080 | 50,000 |
| 1986/11/20 | 1,070 | 1,090 | 1,030 | 1,030 | 50,000 |
| 1986/11/19 | 1,050 | 1,070 | 1,050 | 1,060 | 29,000 |
| 1986/11/18 | 1,060 | 1,060 | 1,040 | 1,040 | 33,000 |
| 1986/11/17 | 1,050 | 1,050 | 1,030 | 1,050 | 14,000 |
| 1986/11/14 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
| 1986/11/13 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1986/11/12 | 1,050 | 1,050 | 1,040 | 1,050 | 14,000 |
| 1986/11/11 | 1,050 | 1,070 | 1,020 | 1,070 | 13,000 |
| 1986/11/10 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1986/11/07 | 981 | 1,000 | 981 | 992 | 5,000 |
| 1986/11/06 | 970 | 970 | 960 | 970 | 11,000 |
| 1986/11/05 | 981 | 982 | 970 | 970 | 11,000 |
| 1986/11/04 | 990 | 1,000 | 980 | 980 | 15,000 |
| 1986/11/01 | 991 | 998 | 991 | 998 | 4,000 |
| 1986/10/31 | 1,000 | 1,000 | 980 | 980 | 21,000 |
| 1986/10/30 | 980 | 1,010 | 975 | 1,000 | 24,000 |
| 1986/10/29 | 950 | 950 | 950 | 950 | 15,000 |
| 1986/10/28 | 955 | 960 | 950 | 960 | 16,000 |
| 1986/10/27 | 970 | 970 | 950 | 950 | 14,000 |
| 1986/10/25 | 970 | 970 | 970 | 970 | 5,000 |
| 1986/10/24 | 970 | 1,000 | 970 | 1,000 | 31,000 |
| 1986/10/23 | 981 | 981 | 960 | 960 | 20,000 |
| 1986/10/22 | 980 | 999 | 980 | 999 | 15,000 |
| 1986/10/21 | 1,000 | 1,020 | 999 | 999 | 29,000 |
| 1986/10/20 | 1,010 | 1,020 | 1,000 | 1,000 | 23,000 |
| 1986/10/17 | 1,010 | 1,020 | 1,010 | 1,010 | 16,000 |
| 1986/10/16 | 1,020 | 1,020 | 1,020 | 1,020 | 17,000 |
| 1986/10/15 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 |
| 1986/10/14 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 |
| 1986/10/13 | 1,030 | 1,040 | 1,020 | 1,040 | 18,000 |
| 1986/10/09 | 1,030 | 1,050 | 1,030 | 1,050 | 19,000 |
| 1986/10/08 | 1,030 | 1,030 | 1,030 | 1,030 | 20,000 |
| 1986/10/07 | 1,030 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1986/10/06 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1986/10/04 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 |
| 1986/10/03 | 1,010 | 1,040 | 1,000 | 1,040 | 30,000 |
| 1986/10/02 | 1,030 | 1,050 | 1,020 | 1,020 | 35,000 |
| 1986/10/01 | 1,050 | 1,070 | 1,030 | 1,030 | 23,000 |
| 1986/09/30 | 1,040 | 1,100 | 1,030 | 1,030 | 25,000 |
| 1986/09/29 | 1,040 | 1,060 | 1,030 | 1,040 | 10,000 |
| 1986/09/27 | 1,040 | 1,040 | 1,030 | 1,030 | 20,000 |
| 1986/09/26 | 1,070 | 1,070 | 1,050 | 1,050 | 50,000 |
| 1986/09/25 | 1,100 | 1,100 | 1,070 | 1,070 | 31,000 |
| 1986/09/24 | 1,120 | 1,120 | 1,090 | 1,100 | 38,000 |
| 1986/09/22 | 1,140 | 1,140 | 1,120 | 1,120 | 35,000 |
| 1986/09/19 | 1,090 | 1,150 | 1,090 | 1,120 | 13,000 |
| 1986/09/18 | 1,080 | 1,090 | 1,060 | 1,090 | 14,000 |
| 1986/09/17 | 1,050 | 1,090 | 1,050 | 1,080 | 26,000 |
| 1986/09/16 | 1,100 | 1,110 | 1,050 | 1,050 | 35,000 |
| 1986/09/12 | 1,110 | 1,110 | 1,050 | 1,090 | 42,000 |
| 1986/09/11 | 1,140 | 1,150 | 1,130 | 1,130 | 17,000 |
| 1986/09/10 | 1,180 | 1,180 | 1,120 | 1,150 | 10,000 |
| 1986/09/09 | 1,190 | 1,190 | 1,100 | 1,150 | 47,000 |
| 1986/09/08 | 1,240 | 1,250 | 1,160 | 1,230 | 63,000 |
| 1986/09/06 | 1,280 | 1,280 | 1,240 | 1,260 | 64,000 |
| 1986/09/05 | 1,280 | 1,290 | 1,240 | 1,290 | 293,000 |
| 1986/09/04 | 1,220 | 1,300 | 1,210 | 1,280 | 467,000 |
| 1986/09/03 | 1,200 | 1,220 | 1,180 | 1,220 | 327,000 |
| 1986/09/02 | 1,170 | 1,220 | 1,160 | 1,200 | 595,000 |
| 1986/09/01 | 1,110 | 1,160 | 1,090 | 1,160 | 219,000 |
| 1986/08/30 | 1,050 | 1,110 | 1,050 | 1,080 | 127,000 |
| 1986/08/29 | 1,060 | 1,080 | 1,040 | 1,070 | 47,000 |
| 1986/08/28 | 1,070 | 1,070 | 1,040 | 1,050 | 52,000 |
| 1986/08/27 | 1,070 | 1,080 | 1,060 | 1,060 | 32,000 |
| 1986/08/26 | 1,060 | 1,080 | 1,060 | 1,060 | 65,000 |
| 1986/08/25 | 1,100 | 1,110 | 1,060 | 1,060 | 120,000 |
| 1986/08/23 | 1,040 | 1,040 | 1,030 | 1,030 | 27,000 |
| 1986/08/22 | 1,030 | 1,050 | 1,020 | 1,020 | 27,000 |
| 1986/08/21 | 1,070 | 1,070 | 1,020 | 1,070 | 40,000 |
| 1986/08/20 | 1,070 | 1,110 | 1,050 | 1,070 | 173,000 |
| 1986/08/19 | 1,060 | 1,060 | 1,020 | 1,060 | 23,000 |
| 1986/08/18 | 1,060 | 1,070 | 1,060 | 1,060 | 7,000 |
| 1986/08/15 | 1,030 | 1,100 | 1,030 | 1,100 | 61,000 |
| 1986/08/14 | 1,050 | 1,080 | 1,030 | 1,060 | 51,000 |
| 1986/08/13 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1986/08/12 | 1,090 | 1,090 | 1,040 | 1,040 | 9,000 |
| 1986/08/11 | 1,080 | 1,100 | 1,060 | 1,100 | 45,000 |
| 1986/08/08 | 1,020 | 1,050 | 1,010 | 1,050 | 52,000 |
| 1986/08/07 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 |
| 1986/08/06 | 1,040 | 1,040 | 1,010 | 1,010 | 42,000 |
| 1986/08/05 | 1,020 | 1,040 | 1,020 | 1,030 | 27,000 |
| 1986/08/04 | 1,030 | 1,030 | 1,010 | 1,030 | 23,000 |
| 1986/08/02 | 1,030 | 1,040 | 1,030 | 1,040 | 53,000 |
| 1986/08/01 | 1,050 | 1,060 | 1,010 | 1,010 | 37,000 |
| 1986/07/31 | 1,060 | 1,060 | 1,050 | 1,050 | 46,000 |
| 1986/07/30 | 1,080 | 1,080 | 1,050 | 1,060 | 39,000 |
| 1986/07/29 | 1,100 | 1,110 | 1,070 | 1,070 | 32,000 |
| 1986/07/28 | 1,130 | 1,130 | 1,100 | 1,100 | 73,000 |
| 1986/07/26 | 1,110 | 1,140 | 1,110 | 1,110 | 96,000 |
| 1986/07/25 | 1,100 | 1,120 | 1,080 | 1,100 | 81,000 |
| 1986/07/24 | 1,080 | 1,080 | 1,070 | 1,080 | 68,000 |
| 1986/07/23 | 1,080 | 1,100 | 1,080 | 1,080 | 9,000 |
| 1986/07/22 | 1,100 | 1,120 | 1,070 | 1,070 | 32,000 |
| 1986/07/21 | 1,110 | 1,140 | 1,070 | 1,070 | 36,000 |
| 1986/07/19 | 1,110 | 1,140 | 1,100 | 1,130 | 29,000 |
| 1986/07/18 | 1,140 | 1,140 | 1,100 | 1,100 | 59,000 |
| 1986/07/17 | 1,100 | 1,140 | 1,100 | 1,130 | 118,000 |
| 1986/07/16 | 1,100 | 1,100 | 1,080 | 1,090 | 19,000 |
| 1986/07/15 | 1,100 | 1,120 | 1,080 | 1,080 | 78,000 |
| 1986/07/14 | 1,090 | 1,100 | 1,080 | 1,100 | 21,000 |
| 1986/07/11 | 1,100 | 1,120 | 1,080 | 1,090 | 32,000 |
| 1986/07/10 | 1,100 | 1,100 | 1,070 | 1,070 | 33,000 |
| 1986/07/09 | 1,140 | 1,140 | 1,100 | 1,100 | 39,000 |
| 1986/07/08 | 1,120 | 1,130 | 1,100 | 1,130 | 25,000 |
| 1986/07/07 | 1,150 | 1,150 | 1,130 | 1,140 | 39,000 |
| 1986/07/05 | 1,150 | 1,150 | 1,130 | 1,150 | 25,000 |
| 1986/07/04 | 1,150 | 1,160 | 1,130 | 1,150 | 93,000 |
| 1986/07/03 | 1,160 | 1,170 | 1,130 | 1,150 | 122,000 |
| 1986/07/02 | 1,130 | 1,170 | 1,120 | 1,170 | 216,000 |
| 1986/07/01 | 1,080 | 1,110 | 1,060 | 1,110 | 69,000 |
| 1986/06/30 | 1,100 | 1,100 | 1,080 | 1,080 | 16,000 |
| 1986/06/28 | 1,120 | 1,120 | 1,100 | 1,110 | 19,000 |
| 1986/06/27 | 1,120 | 1,130 | 1,100 | 1,120 | 90,000 |
| 1986/06/26 | 1,060 | 1,140 | 1,050 | 1,120 | 160,000 |
| 1986/06/25 | 1,080 | 1,090 | 1,050 | 1,050 | 37,000 |
| 1986/06/24 | 1,090 | 1,090 | 1,050 | 1,080 | 78,000 |
| 1986/06/23 | 1,090 | 1,100 | 1,070 | 1,090 | 31,000 |
| 1986/06/21 | 1,100 | 1,100 | 1,070 | 1,070 | 27,000 |
| 1986/06/20 | 1,100 | 1,110 | 1,090 | 1,100 | 52,000 |
| 1986/06/19 | 1,080 | 1,120 | 1,070 | 1,100 | 91,000 |
| 1986/06/18 | 1,080 | 1,080 | 1,060 | 1,070 | 29,000 |
| 1986/06/17 | 1,090 | 1,100 | 1,070 | 1,080 | 24,000 |
| 1986/06/16 | 1,080 | 1,100 | 1,080 | 1,090 | 33,000 |
| 1986/06/13 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 |
| 1986/06/12 | 1,100 | 1,100 | 1,080 | 1,080 | 35,000 |
| 1986/06/11 | 1,090 | 1,100 | 1,080 | 1,100 | 42,000 |
| 1986/06/10 | 1,100 | 1,120 | 1,080 | 1,090 | 53,000 |
| 1986/06/09 | 1,130 | 1,130 | 1,100 | 1,100 | 35,000 |
| 1986/06/07 | 1,130 | 1,140 | 1,100 | 1,100 | 36,000 |
| 1986/06/06 | 1,140 | 1,150 | 1,130 | 1,130 | 98,000 |
| 1986/06/05 | 1,140 | 1,140 | 1,130 | 1,130 | 115,000 |
| 1986/06/04 | 1,140 | 1,140 | 1,100 | 1,100 | 87,000 |
| 1986/06/03 | 1,120 | 1,140 | 1,120 | 1,130 | 60,000 |
| 1986/06/02 | 1,110 | 1,140 | 1,110 | 1,110 | 35,000 |
| 1986/05/31 | 1,130 | 1,130 | 1,100 | 1,110 | 33,000 |
| 1986/05/30 | 1,150 | 1,150 | 1,080 | 1,080 | 59,000 |
| 1986/05/29 | 1,180 | 1,190 | 1,130 | 1,150 | 113,000 |
| 1986/05/28 | 1,160 | 1,200 | 1,150 | 1,200 | 432,000 |
| 1986/05/27 | 1,150 | 1,160 | 1,110 | 1,160 | 294,000 |
| 1986/05/26 | 1,100 | 1,150 | 1,090 | 1,140 | 246,000 |
| 1986/05/24 | 1,070 | 1,080 | 1,060 | 1,060 | 51,000 |
| 1986/05/23 | 1,060 | 1,060 | 1,030 | 1,050 | 54,000 |
| 1986/05/22 | 1,060 | 1,070 | 1,050 | 1,060 | 10,000 |
| 1986/05/21 | 1,070 | 1,070 | 1,040 | 1,070 | 36,000 |
| 1986/05/20 | 1,040 | 1,050 | 1,000 | 1,010 | 105,000 |
| 1986/05/19 | 1,050 | 1,070 | 1,040 | 1,070 | 41,000 |
| 1986/05/17 | 1,060 | 1,070 | 1,050 | 1,060 | 18,000 |
| 1986/05/16 | 1,050 | 1,070 | 1,050 | 1,060 | 24,000 |
| 1986/05/15 | 1,070 | 1,090 | 1,050 | 1,050 | 51,000 |
| 1986/05/14 | 1,070 | 1,100 | 1,050 | 1,100 | 27,000 |
| 1986/05/13 | 1,080 | 1,080 | 1,050 | 1,070 | 48,000 |
| 1986/05/12 | 1,110 | 1,110 | 1,090 | 1,100 | 55,000 |
| 1986/05/09 | 1,090 | 1,120 | 1,080 | 1,120 | 84,000 |
| 1986/05/08 | 1,120 | 1,130 | 1,070 | 1,070 | 82,000 |
| 1986/05/07 | 1,060 | 1,130 | 1,060 | 1,130 | 176,000 |
| 1986/05/06 | 1,050 | 1,070 | 1,050 | 1,060 | 31,000 |
| 1986/05/02 | 1,040 | 1,060 | 1,030 | 1,050 | 169,000 |
| 1986/05/01 | 1,040 | 1,060 | 1,030 | 1,040 | 43,000 |
| 1986/04/30 | 1,050 | 1,060 | 1,050 | 1,050 | 32,000 |
| 1986/04/28 | 1,070 | 1,080 | 1,050 | 1,070 | 46,000 |
| 1986/04/26 | 1,050 | 1,090 | 1,030 | 1,070 | 149,000 |
| 1986/04/25 | 1,050 | 1,060 | 1,020 | 1,020 | 92,000 |
| 1986/04/24 | 1,020 | 1,030 | 1,020 | 1,020 | 49,000 |
| 1986/04/23 | 1,030 | 1,030 | 1,020 | 1,030 | 95,000 |
| 1986/04/22 | 1,050 | 1,050 | 1,020 | 1,030 | 44,000 |
| 1986/04/21 | 1,060 | 1,080 | 1,050 | 1,070 | 45,000 |
| 1986/04/19 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 |
| 1986/04/18 | 1,040 | 1,060 | 1,020 | 1,050 | 46,000 |
| 1986/04/17 | 1,050 | 1,050 | 1,020 | 1,020 | 38,000 |
| 1986/04/16 | 1,030 | 1,040 | 1,020 | 1,030 | 36,000 |
| 1986/04/15 | 1,050 | 1,050 | 1,020 | 1,030 | 48,000 |
| 1986/04/14 | 1,020 | 1,080 | 1,010 | 1,040 | 39,000 |
| 1986/04/11 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 |
| 1986/04/10 | 1,020 | 1,040 | 1,020 | 1,020 | 51,000 |
| 1986/04/09 | 1,040 | 1,050 | 1,030 | 1,030 | 20,000 |
| 1986/04/08 | 1,070 | 1,070 | 1,030 | 1,040 | 25,000 |
| 1986/04/07 | 1,020 | 1,090 | 1,020 | 1,090 | 27,000 |
| 1986/04/05 | 1,040 | 1,070 | 1,040 | 1,070 | 4,000 |
| 1986/04/04 | 1,050 | 1,070 | 1,050 | 1,070 | 35,000 |
| 1986/04/03 | 1,090 | 1,090 | 1,070 | 1,070 | 52,000 |
| 1986/04/02 | 1,100 | 1,120 | 1,080 | 1,090 | 63,000 |
| 1986/04/01 | 1,050 | 1,120 | 1,030 | 1,100 | 121,000 |
| 1986/03/31 | 1,030 | 1,050 | 1,000 | 1,030 | 57,000 |
| 1986/03/29 | 1,010 | 1,010 | 1,000 | 1,010 | 13,000 |
| 1986/03/28 | 1,000 | 1,040 | 1,000 | 1,000 | 48,000 |
| 1986/03/27 | 1,000 | 1,050 | 1,000 | 1,000 | 108,000 |
| 1986/03/26 | 1,010 | 1,020 | 995 | 1,020 | 97,000 |
| 1986/03/25 | 1,020 | 1,030 | 1,010 | 1,030 | 52,000 |
| 1986/03/24 | 1,010 | 1,040 | 1,000 | 1,020 | 41,000 |
| 1986/03/22 | 1,050 | 1,050 | 1,000 | 1,000 | 183,000 |
| 1986/03/20 | 1,060 | 1,080 | 1,050 | 1,050 | 69,000 |
| 1986/03/19 | 1,050 | 1,080 | 1,040 | 1,080 | 58,000 |
| 1986/03/18 | 1,080 | 1,080 | 1,050 | 1,050 | 99,000 |
| 1986/03/17 | 1,080 | 1,100 | 1,070 | 1,070 | 155,000 |
| 1986/03/15 | 1,040 | 1,090 | 1,030 | 1,090 | 88,000 |
| 1986/03/14 | 1,030 | 1,050 | 1,020 | 1,020 | 142,000 |
| 1986/03/13 | 1,010 | 1,050 | 1,010 | 1,050 | 109,000 |
| 1986/03/12 | 1,030 | 1,060 | 1,010 | 1,010 | 123,000 |
| 1986/03/11 | 1,070 | 1,070 | 1,030 | 1,060 | 54,000 |
| 1986/03/10 | 1,020 | 1,090 | 1,010 | 1,090 | 78,000 |
| 1986/03/07 | 1,030 | 1,040 | 1,010 | 1,020 | 73,000 |
| 1986/03/06 | 1,020 | 1,030 | 1,000 | 1,010 | 71,000 |
| 1986/03/05 | 1,070 | 1,080 | 1,040 | 1,040 | 71,000 |
| 1986/03/04 | 1,100 | 1,100 | 1,060 | 1,060 | 49,000 |
| 1986/03/03 | 1,090 | 1,130 | 1,080 | 1,080 | 71,000 |
| 1986/03/01 | 1,070 | 1,080 | 1,060 | 1,080 | 33,000 |
| 1986/02/28 | 1,080 | 1,100 | 1,060 | 1,080 | 65,000 |
| 1986/02/27 | 1,140 | 1,140 | 1,090 | 1,090 | 55,000 |
| 1986/02/26 | 1,100 | 1,140 | 1,090 | 1,100 | 127,000 |
| 1986/02/25 | 1,120 | 1,120 | 1,080 | 1,080 | 80,000 |
| 1986/02/24 | 1,160 | 1,160 | 1,130 | 1,150 | 74,000 |
| 1986/02/22 | 1,150 | 1,180 | 1,090 | 1,150 | 228,000 |
| 1986/02/21 | 1,090 | 1,140 | 1,080 | 1,140 | 109,000 |
| 1986/02/20 | 1,090 | 1,120 | 1,070 | 1,070 | 94,000 |
| 1986/02/19 | 1,100 | 1,100 | 1,050 | 1,070 | 70,000 |
| 1986/02/18 | 1,120 | 1,130 | 1,070 | 1,100 | 132,000 |
| 1986/02/17 | 1,090 | 1,150 | 1,070 | 1,140 | 180,000 |
| 1986/02/15 | 1,080 | 1,100 | 1,070 | 1,080 | 75,000 |
| 1986/02/14 | 1,110 | 1,130 | 1,060 | 1,060 | 110,000 |
| 1986/02/13 | 1,150 | 1,180 | 1,050 | 1,100 | 317,000 |
| 1986/02/12 | 1,200 | 1,270 | 1,150 | 1,150 | 853,000 |
| 1986/02/10 | 1,170 | 1,200 | 1,140 | 1,200 | 646,000 |
| 1986/02/07 | 1,120 | 1,150 | 1,100 | 1,150 | 678,000 |
| 1986/02/06 | 1,090 | 1,100 | 1,070 | 1,080 | 296,000 |
| 1986/02/05 | 1,100 | 1,130 | 1,080 | 1,090 | 827,000 |
| 1986/02/04 | 1,080 | 1,090 | 1,030 | 1,070 | 792,000 |
| 1986/02/03 | 980 | 1,060 | 979 | 1,060 | 755,000 |
| 1986/02/01 | 949 | 980 | 949 | 957 | 146,000 |
| 1986/01/31 | 921 | 959 | 921 | 940 | 79,000 |
| 1986/01/30 | 923 | 945 | 915 | 918 | 79,000 |
| 1986/01/29 | 942 | 949 | 916 | 923 | 66,000 |
| 1986/01/28 | 950 | 960 | 938 | 942 | 81,000 |
| 1986/01/27 | 931 | 959 | 926 | 959 | 69,000 |
| 1986/01/25 | 940 | 940 | 935 | 935 | 44,000 |
| 1986/01/24 | 939 | 950 | 925 | 933 | 75,000 |
| 1986/01/23 | 950 | 970 | 945 | 959 | 209,000 |
| 1986/01/22 | 920 | 950 | 901 | 949 | 191,000 |
| 1986/01/21 | 979 | 979 | 930 | 930 | 291,000 |
| 1986/01/20 | 990 | 992 | 940 | 971 | 349,000 |
| 1986/01/18 | 1,010 | 1,020 | 978 | 998 | 465,000 |
| 1986/01/17 | 922 | 1,020 | 922 | 1,010 | 1,150,000 |
| 1986/01/16 | 885 | 934 | 885 | 917 | 887,000 |
| 1986/01/14 | 863 | 895 | 855 | 885 | 429,000 |
| 1986/01/13 | 835 | 863 | 826 | 848 | 238,000 |
| 1986/01/10 | 812 | 839 | 811 | 812 | 109,000 |
| 1986/01/09 | 790 | 811 | 786 | 811 | 27,000 |
| 1986/01/08 | 791 | 800 | 791 | 800 | 11,000 |
| 1986/01/07 | 800 | 800 | 790 | 790 | 35,000 |
| 1986/01/06 | 801 | 802 | 801 | 801 | 10,000 |
| 1986/01/04 | 805 | 805 | 801 | 801 | 3,000 |