クミアイ化学工業(4996)の株価時系列情報
クミアイ化学工業(4996)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 | 1,110 | 1,170 | 1,100 | 1,170 | 99,000 |
| 1986/12/26 | 1,140 | 1,140 | 1,120 | 1,120 | 51,000 |
| 1986/12/25 | 1,110 | 1,130 | 1,100 | 1,130 | 106,000 |
| 1986/12/24 | 1,150 | 1,170 | 1,120 | 1,140 | 313,000 |
| 1986/12/23 | 1,180 | 1,180 | 1,130 | 1,150 | 81,000 |
| 1986/12/22 | 1,170 | 1,180 | 1,150 | 1,170 | 65,000 |
| 1986/12/19 | 1,200 | 1,210 | 1,150 | 1,180 | 84,000 |
| 1986/12/18 | 1,200 | 1,230 | 1,200 | 1,200 | 56,000 |
| 1986/12/17 | 1,210 | 1,220 | 1,200 | 1,200 | 48,000 |
| 1986/12/16 | 1,210 | 1,220 | 1,210 | 1,220 | 63,000 |
| 1986/12/15 | 1,210 | 1,230 | 1,200 | 1,200 | 41,000 |
| 1986/12/12 | 1,230 | 1,230 | 1,210 | 1,210 | 95,000 |
| 1986/12/11 | 1,260 | 1,280 | 1,240 | 1,240 | 47,000 |
| 1986/12/10 | 1,250 | 1,260 | 1,240 | 1,240 | 70,000 |
| 1986/12/09 | 1,250 | 1,280 | 1,240 | 1,240 | 106,000 |
| 1986/12/08 | 1,270 | 1,280 | 1,250 | 1,250 | 73,000 |
| 1986/12/06 | 1,250 | 1,280 | 1,250 | 1,250 | 30,000 |
| 1986/12/05 | 1,240 | 1,270 | 1,240 | 1,250 | 36,000 |
| 1986/12/04 | 1,300 | 1,300 | 1,230 | 1,240 | 167,000 |
| 1986/12/03 | 1,330 | 1,340 | 1,280 | 1,280 | 242,000 |
| 1986/12/02 | 1,250 | 1,330 | 1,230 | 1,320 | 300,000 |
| 1986/12/01 | 1,220 | 1,250 | 1,200 | 1,240 | 138,000 |
| 1986/11/29 | 1,220 | 1,250 | 1,200 | 1,200 | 36,000 |
| 1986/11/28 | 1,230 | 1,230 | 1,200 | 1,220 | 51,000 |
| 1986/11/27 | 1,230 | 1,250 | 1,200 | 1,220 | 31,000 |
| 1986/11/26 | 1,230 | 1,240 | 1,210 | 1,230 | 68,000 |
| 1986/11/25 | 1,220 | 1,250 | 1,220 | 1,220 | 30,000 |
| 1986/11/22 | 1,220 | 1,220 | 1,210 | 1,210 | 56,000 |
| 1986/11/21 | 1,250 | 1,250 | 1,220 | 1,220 | 48,000 |
| 1986/11/20 | 1,250 | 1,270 | 1,240 | 1,240 | 54,000 |
| 1986/11/19 | 1,220 | 1,270 | 1,220 | 1,250 | 64,000 |
| 1986/11/18 | 1,250 | 1,250 | 1,230 | 1,230 | 46,000 |
| 1986/11/17 | 1,220 | 1,270 | 1,220 | 1,270 | 59,000 |
| 1986/11/14 | 1,220 | 1,230 | 1,200 | 1,200 | 49,000 |
| 1986/11/13 | 1,230 | 1,230 | 1,200 | 1,200 | 50,000 |
| 1986/11/12 | 1,270 | 1,270 | 1,220 | 1,220 | 60,000 |
| 1986/11/11 | 1,230 | 1,260 | 1,220 | 1,260 | 48,000 |
| 1986/11/10 | 1,260 | 1,260 | 1,210 | 1,210 | 56,000 |
| 1986/11/07 | 1,260 | 1,280 | 1,210 | 1,270 | 107,000 |
| 1986/11/06 | 1,300 | 1,300 | 1,280 | 1,280 | 87,000 |
| 1986/11/05 | 1,350 | 1,350 | 1,280 | 1,290 | 485,000 |
| 1986/11/04 | 1,250 | 1,270 | 1,250 | 1,270 | 155,000 |
| 1986/11/01 | 1,210 | 1,230 | 1,180 | 1,180 | 26,000 |
| 1986/10/31 | 1,200 | 1,240 | 1,190 | 1,190 | 82,000 |
| 1986/10/30 | 1,250 | 1,280 | 1,170 | 1,190 | 261,000 |
| 1986/10/29 | 1,070 | 1,260 | 1,060 | 1,230 | 162,000 |
| 1986/10/28 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 |
| 1986/10/27 | 1,070 | 1,100 | 1,070 | 1,100 | 71,000 |
| 1986/10/25 | 1,100 | 1,100 | 1,070 | 1,070 | 32,000 |
| 1986/10/24 | 1,100 | 1,110 | 1,080 | 1,080 | 65,000 |
| 1986/10/23 | 1,100 | 1,100 | 1,080 | 1,100 | 25,000 |
| 1986/10/22 | 1,120 | 1,140 | 1,080 | 1,080 | 51,000 |
| 1986/10/21 | 1,100 | 1,110 | 1,100 | 1,110 | 39,000 |
| 1986/10/20 | 1,160 | 1,160 | 1,100 | 1,100 | 26,000 |
| 1986/10/17 | 1,110 | 1,180 | 1,110 | 1,160 | 37,000 |
| 1986/10/16 | 1,100 | 1,100 | 1,090 | 1,100 | 34,000 |
| 1986/10/15 | 1,130 | 1,150 | 1,100 | 1,100 | 34,000 |
| 1986/10/14 | 1,170 | 1,180 | 1,130 | 1,130 | 16,000 |
| 1986/10/13 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 |
| 1986/10/09 | 1,170 | 1,180 | 1,110 | 1,110 | 44,000 |
| 1986/10/08 | 1,190 | 1,190 | 1,160 | 1,170 | 33,000 |
| 1986/10/07 | 1,160 | 1,200 | 1,150 | 1,200 | 26,000 |
| 1986/10/06 | 1,210 | 1,210 | 1,160 | 1,160 | 99,000 |
| 1986/10/04 | 1,090 | 1,100 | 1,090 | 1,100 | 19,000 |
| 1986/10/03 | 1,060 | 1,100 | 1,050 | 1,080 | 97,000 |
| 1986/10/02 | 1,100 | 1,100 | 1,060 | 1,070 | 101,000 |
| 1986/10/01 | 1,110 | 1,120 | 1,060 | 1,100 | 147,000 |
| 1986/09/30 | 1,180 | 1,190 | 1,150 | 1,150 | 41,000 |
| 1986/09/29 | 1,160 | 1,170 | 1,110 | 1,170 | 69,000 |
| 1986/09/27 | 1,190 | 1,190 | 1,170 | 1,170 | 43,000 |
| 1986/09/26 | 1,230 | 1,230 | 1,180 | 1,180 | 160,000 |
| 1986/09/25 | 1,200 | 1,260 | 1,180 | 1,220 | 159,000 |
| 1986/09/24 | 1,180 | 1,200 | 1,150 | 1,170 | 63,000 |
| 1986/09/22 | 1,180 | 1,200 | 1,170 | 1,200 | 54,000 |
| 1986/09/19 | 1,200 | 1,220 | 1,200 | 1,220 | 91,000 |
| 1986/09/18 | 1,150 | 1,220 | 1,140 | 1,200 | 89,000 |
| 1986/09/17 | 1,110 | 1,150 | 1,100 | 1,140 | 56,000 |
| 1986/09/16 | 1,140 | 1,140 | 1,100 | 1,110 | 55,000 |
| 1986/09/12 | 1,050 | 1,120 | 1,050 | 1,120 | 259,000 |
| 1986/09/11 | 1,190 | 1,200 | 1,100 | 1,110 | 234,000 |
| 1986/09/10 | 1,250 | 1,250 | 1,160 | 1,170 | 117,000 |
| 1986/09/09 | 1,270 | 1,280 | 1,250 | 1,250 | 62,000 |
| 1986/09/08 | 1,290 | 1,290 | 1,270 | 1,280 | 59,000 |
| 1986/09/06 | 1,260 | 1,270 | 1,250 | 1,250 | 142,000 |
| 1986/09/05 | 1,280 | 1,300 | 1,260 | 1,260 | 123,000 |
| 1986/09/04 | 1,300 | 1,310 | 1,280 | 1,280 | 226,000 |
| 1986/09/03 | 1,330 | 1,330 | 1,280 | 1,290 | 93,000 |
| 1986/09/02 | 1,310 | 1,330 | 1,310 | 1,320 | 32,000 |
| 1986/09/01 | 1,340 | 1,340 | 1,270 | 1,300 | 142,000 |
| 1986/08/30 | 1,350 | 1,380 | 1,350 | 1,350 | 65,000 |
| 1986/08/29 | 1,410 | 1,410 | 1,360 | 1,360 | 105,000 |
| 1986/08/28 | 1,310 | 1,350 | 1,310 | 1,350 | 121,000 |
| 1986/08/27 | 1,350 | 1,370 | 1,310 | 1,310 | 245,000 |
| 1986/08/26 | 1,410 | 1,410 | 1,350 | 1,350 | 172,000 |
| 1986/08/25 | 1,410 | 1,430 | 1,380 | 1,410 | 250,000 |
| 1986/08/23 | 1,250 | 1,370 | 1,250 | 1,370 | 164,000 |
| 1986/08/22 | 1,280 | 1,340 | 1,270 | 1,280 | 508,000 |
| 1986/08/21 | 1,430 | 1,440 | 1,340 | 1,340 | 242,000 |
| 1986/08/20 | 1,460 | 1,480 | 1,450 | 1,450 | 213,000 |
| 1986/08/19 | 1,460 | 1,490 | 1,460 | 1,460 | 72,000 |
| 1986/08/18 | 1,490 | 1,500 | 1,450 | 1,500 | 163,000 |
| 1986/08/15 | 1,500 | 1,530 | 1,480 | 1,520 | 95,000 |
| 1986/08/14 | 1,460 | 1,520 | 1,460 | 1,500 | 81,000 |
| 1986/08/13 | 1,520 | 1,520 | 1,450 | 1,460 | 284,000 |
| 1986/08/12 | 1,500 | 1,540 | 1,460 | 1,530 | 655,000 |
| 1986/08/11 | 1,550 | 1,580 | 1,500 | 1,500 | 249,000 |
| 1986/08/08 | 1,590 | 1,600 | 1,540 | 1,580 | 222,000 |
| 1986/08/07 | 1,620 | 1,670 | 1,570 | 1,610 | 188,000 |
| 1986/08/06 | 1,640 | 1,690 | 1,580 | 1,680 | 326,000 |
| 1986/08/05 | 1,690 | 1,690 | 1,600 | 1,650 | 159,000 |
| 1986/08/04 | 1,750 | 1,750 | 1,660 | 1,660 | 69,000 |
| 1986/08/02 | 1,690 | 1,790 | 1,690 | 1,780 | 125,000 |
| 1986/08/01 | 1,630 | 1,640 | 1,610 | 1,630 | 80,000 |
| 1986/07/31 | 1,650 | 1,660 | 1,610 | 1,620 | 153,000 |
| 1986/07/30 | 1,740 | 1,740 | 1,620 | 1,630 | 124,000 |
| 1986/07/29 | 1,720 | 1,760 | 1,660 | 1,710 | 234,000 |
| 1986/07/28 | 1,760 | 1,790 | 1,740 | 1,750 | 65,000 |
| 1986/07/26 | 1,800 | 1,800 | 1,760 | 1,760 | 103,000 |
| 1986/07/25 | 1,770 | 1,800 | 1,760 | 1,800 | 140,000 |
| 1986/07/24 | 1,800 | 1,820 | 1,770 | 1,770 | 130,000 |
| 1986/07/23 | 1,780 | 1,800 | 1,770 | 1,800 | 126,000 |
| 1986/07/22 | 1,780 | 1,780 | 1,750 | 1,760 | 63,000 |
| 1986/07/21 | 1,840 | 1,850 | 1,750 | 1,780 | 95,000 |
| 1986/07/19 | 1,850 | 1,870 | 1,830 | 1,830 | 407,000 |
| 1986/07/18 | 1,780 | 1,840 | 1,780 | 1,830 | 726,000 |
| 1986/07/17 | 1,720 | 1,770 | 1,720 | 1,760 | 258,000 |
| 1986/07/16 | 1,690 | 1,730 | 1,690 | 1,700 | 91,000 |
| 1986/07/15 | 1,710 | 1,750 | 1,690 | 1,700 | 63,000 |
| 1986/07/14 | 1,740 | 1,750 | 1,700 | 1,710 | 120,000 |
| 1986/07/11 | 1,740 | 1,750 | 1,670 | 1,750 | 239,000 |
| 1986/07/10 | 1,740 | 1,760 | 1,710 | 1,720 | 167,000 |
| 1986/07/09 | 1,720 | 1,740 | 1,710 | 1,740 | 171,000 |
| 1986/07/08 | 1,680 | 1,710 | 1,670 | 1,710 | 90,000 |
| 1986/07/07 | 1,690 | 1,710 | 1,690 | 1,710 | 121,000 |
| 1986/07/05 | 1,730 | 1,730 | 1,680 | 1,690 | 88,000 |
| 1986/07/04 | 1,740 | 1,750 | 1,700 | 1,710 | 184,000 |
| 1986/07/03 | 1,730 | 1,740 | 1,680 | 1,680 | 120,000 |
| 1986/07/02 | 1,750 | 1,780 | 1,720 | 1,720 | 309,000 |
| 1986/07/01 | 1,760 | 1,780 | 1,750 | 1,750 | 587,000 |
| 1986/06/30 | 1,700 | 1,700 | 1,650 | 1,700 | 305,000 |
| 1986/06/28 | 1,610 | 1,700 | 1,600 | 1,690 | 81,000 |
| 1986/06/27 | 1,560 | 1,620 | 1,550 | 1,600 | 95,000 |
| 1986/06/26 | 1,550 | 1,590 | 1,550 | 1,590 | 68,000 |
| 1986/06/25 | 1,530 | 1,570 | 1,520 | 1,570 | 90,000 |
| 1986/06/24 | 1,540 | 1,540 | 1,530 | 1,530 | 58,000 |
| 1986/06/23 | 1,530 | 1,580 | 1,530 | 1,540 | 37,000 |
| 1986/06/21 | 1,550 | 1,550 | 1,530 | 1,530 | 30,000 |
| 1986/06/20 | 1,580 | 1,580 | 1,530 | 1,530 | 58,000 |
| 1986/06/19 | 1,570 | 1,590 | 1,540 | 1,550 | 85,000 |
| 1986/06/18 | 1,540 | 1,560 | 1,530 | 1,540 | 58,000 |
| 1986/06/17 | 1,540 | 1,560 | 1,530 | 1,530 | 53,000 |
| 1986/06/16 | 1,540 | 1,590 | 1,530 | 1,530 | 50,000 |
| 1986/06/13 | 1,570 | 1,580 | 1,530 | 1,540 | 100,000 |
| 1986/06/12 | 1,590 | 1,590 | 1,560 | 1,570 | 51,000 |
| 1986/06/11 | 1,630 | 1,650 | 1,580 | 1,580 | 100,000 |
| 1986/06/10 | 1,610 | 1,630 | 1,600 | 1,600 | 81,000 |
| 1986/06/09 | 1,630 | 1,650 | 1,620 | 1,620 | 26,000 |
| 1986/06/07 | 1,630 | 1,640 | 1,610 | 1,610 | 33,000 |
| 1986/06/06 | 1,640 | 1,690 | 1,630 | 1,640 | 40,000 |
| 1986/06/05 | 1,620 | 1,650 | 1,610 | 1,630 | 51,000 |
| 1986/06/04 | 1,680 | 1,690 | 1,610 | 1,610 | 148,000 |
| 1986/06/03 | 1,660 | 1,700 | 1,650 | 1,660 | 63,000 |
| 1986/06/02 | 1,650 | 1,700 | 1,650 | 1,660 | 85,000 |
| 1986/05/31 | 1,680 | 1,680 | 1,630 | 1,640 | 24,000 |
| 1986/05/30 | 1,650 | 1,660 | 1,650 | 1,650 | 36,000 |
| 1986/05/29 | 1,670 | 1,690 | 1,640 | 1,640 | 92,000 |
| 1986/05/28 | 1,700 | 1,700 | 1,650 | 1,670 | 113,000 |
| 1986/05/27 | 1,680 | 1,700 | 1,640 | 1,700 | 106,000 |
| 1986/05/26 | 1,720 | 1,720 | 1,650 | 1,650 | 56,000 |
| 1986/05/24 | 1,730 | 1,750 | 1,680 | 1,730 | 193,000 |
| 1986/05/23 | 1,670 | 1,750 | 1,670 | 1,750 | 79,000 |
| 1986/05/22 | 1,740 | 1,740 | 1,670 | 1,700 | 84,000 |
| 1986/05/21 | 1,750 | 1,770 | 1,720 | 1,720 | 319,000 |
| 1986/05/20 | 1,730 | 1,740 | 1,710 | 1,740 | 137,000 |
| 1986/05/19 | 1,690 | 1,720 | 1,680 | 1,700 | 88,000 |
| 1986/05/17 | 1,660 | 1,690 | 1,660 | 1,670 | 36,000 |
| 1986/05/16 | 1,640 | 1,690 | 1,640 | 1,660 | 65,000 |
| 1986/05/15 | 1,690 | 1,690 | 1,650 | 1,660 | 60,000 |
| 1986/05/14 | 1,680 | 1,720 | 1,650 | 1,660 | 87,000 |
| 1986/05/13 | 1,650 | 1,700 | 1,640 | 1,700 | 97,000 |
| 1986/05/12 | 1,700 | 1,700 | 1,640 | 1,640 | 26,000 |
| 1986/05/09 | 1,690 | 1,700 | 1,640 | 1,640 | 172,000 |
| 1986/05/08 | 1,740 | 1,750 | 1,660 | 1,660 | 57,000 |
| 1986/05/07 | 1,640 | 1,750 | 1,630 | 1,750 | 103,000 |
| 1986/05/06 | 1,730 | 1,730 | 1,620 | 1,640 | 82,000 |
| 1986/05/02 | 1,760 | 1,770 | 1,690 | 1,720 | 307,000 |
| 1986/05/01 | 1,690 | 1,790 | 1,670 | 1,790 | 569,000 |
| 1986/04/30 | 1,620 | 1,630 | 1,600 | 1,620 | 59,000 |
| 1986/04/28 | 1,560 | 1,610 | 1,560 | 1,610 | 34,000 |
| 1986/04/26 | 1,540 | 1,550 | 1,530 | 1,550 | 46,000 |
| 1986/04/25 | 1,570 | 1,610 | 1,530 | 1,530 | 129,000 |
| 1986/04/24 | 1,600 | 1,620 | 1,560 | 1,560 | 59,000 |
| 1986/04/23 | 1,620 | 1,630 | 1,580 | 1,590 | 100,000 |
| 1986/04/22 | 1,630 | 1,640 | 1,610 | 1,620 | 42,000 |
| 1986/04/21 | 1,600 | 1,650 | 1,600 | 1,630 | 83,000 |
| 1986/04/19 | 1,640 | 1,640 | 1,600 | 1,610 | 34,000 |
| 1986/04/18 | 1,630 | 1,640 | 1,570 | 1,640 | 144,000 |
| 1986/04/17 | 1,560 | 1,620 | 1,560 | 1,620 | 118,000 |
| 1986/04/16 | 1,550 | 1,570 | 1,500 | 1,570 | 107,000 |
| 1986/04/15 | 1,580 | 1,580 | 1,550 | 1,560 | 48,000 |
| 1986/04/14 | 1,570 | 1,620 | 1,550 | 1,550 | 109,000 |
| 1986/04/11 | 1,560 | 1,610 | 1,560 | 1,610 | 129,000 |
| 1986/04/10 | 1,570 | 1,610 | 1,550 | 1,560 | 104,000 |
| 1986/04/09 | 1,600 | 1,600 | 1,590 | 1,590 | 73,000 |
| 1986/04/08 | 1,600 | 1,650 | 1,600 | 1,620 | 44,000 |
| 1986/04/07 | 1,660 | 1,680 | 1,590 | 1,590 | 68,000 |
| 1986/04/05 | 1,610 | 1,650 | 1,610 | 1,650 | 32,000 |
| 1986/04/04 | 1,640 | 1,670 | 1,600 | 1,600 | 67,000 |
| 1986/04/03 | 1,620 | 1,640 | 1,590 | 1,610 | 87,000 |
| 1986/04/02 | 1,750 | 1,770 | 1,670 | 1,700 | 171,000 |
| 1986/04/01 | 1,620 | 1,770 | 1,620 | 1,750 | 461,000 |
| 1986/03/31 | 1,550 | 1,650 | 1,530 | 1,610 | 219,000 |
| 1986/03/29 | 1,490 | 1,530 | 1,470 | 1,520 | 248,000 |
| 1986/03/28 | 1,480 | 1,500 | 1,460 | 1,470 | 236,000 |
| 1986/03/27 | 1,530 | 1,540 | 1,490 | 1,490 | 365,000 |
| 1986/03/26 | 1,550 | 1,560 | 1,530 | 1,530 | 187,000 |
| 1986/03/25 | 1,590 | 1,590 | 1,560 | 1,560 | 150,000 |
| 1986/03/24 | 1,590 | 1,620 | 1,580 | 1,580 | 167,000 |
| 1986/03/22 | 1,580 | 1,610 | 1,580 | 1,600 | 178,000 |
| 1986/03/20 | 1,690 | 1,720 | 1,580 | 1,580 | 399,000 |
| 1986/03/19 | 1,560 | 1,690 | 1,560 | 1,690 | 531,000 |
| 1986/03/18 | 1,660 | 1,670 | 1,550 | 1,590 | 428,000 |
| 1986/03/17 | 1,710 | 1,720 | 1,650 | 1,670 | 624,000 |
| 1986/03/15 | 1,710 | 1,790 | 1,700 | 1,710 | 291,000 |
| 1986/03/14 | 1,760 | 1,800 | 1,740 | 1,740 | 348,000 |
| 1986/03/13 | 1,810 | 1,830 | 1,720 | 1,750 | 693,000 |
| 1986/03/12 | 1,910 | 1,920 | 1,820 | 1,820 | 326,000 |
| 1986/03/11 | 1,900 | 1,940 | 1,860 | 1,890 | 479,000 |
| 1986/03/10 | 1,990 | 2,010 | 1,880 | 1,880 | 479,000 |
| 1986/03/07 | 1,950 | 2,030 | 1,930 | 1,980 | 1,334,000 |
| 1986/03/06 | 1,870 | 1,990 | 1,840 | 1,960 | 696,000 |
| 1986/03/05 | 1,870 | 1,940 | 1,860 | 1,860 | 522,000 |
| 1986/03/04 | 1,920 | 1,930 | 1,860 | 1,880 | 407,000 |
| 1986/03/03 | 1,900 | 1,960 | 1,860 | 1,910 | 663,000 |
| 1986/03/01 | 1,930 | 2,000 | 1,860 | 1,860 | 1,038,000 |
| 1986/02/28 | 1,790 | 1,930 | 1,660 | 1,930 | 2,031,000 |
| 1986/02/27 | 2,160 | 2,160 | 1,850 | 1,850 | 1,994,000 |
| 1986/02/26 | 2,220 | 2,300 | 2,160 | 2,180 | 2,611,000 |
| 1986/02/25 | 2,220 | 2,400 | 2,140 | 2,220 | 2,969,000 |
| 1986/02/24 | 2,260 | 2,280 | 2,160 | 2,200 | 1,888,000 |
| 1986/02/22 | 2,240 | 2,300 | 2,240 | 2,260 | 4,823,000 |
| 1986/02/21 | 1,840 | 2,040 | 1,820 | 2,040 | 2,643,000 |
| 1986/02/20 | 1,880 | 1,880 | 1,790 | 1,800 | 678,000 |
| 1986/02/19 | 1,850 | 1,900 | 1,850 | 1,870 | 889,000 |
| 1986/02/18 | 1,890 | 1,890 | 1,820 | 1,840 | 909,000 |
| 1986/02/17 | 1,990 | 1,990 | 1,860 | 1,860 | 1,686,000 |
| 1986/02/15 | 1,800 | 1,900 | 1,780 | 1,900 | 633,000 |
| 1986/02/14 | 1,910 | 1,920 | 1,770 | 1,800 | 1,296,000 |
| 1986/02/13 | 2,030 | 2,030 | 1,860 | 1,930 | 2,041,000 |
| 1986/02/12 | 1,920 | 2,030 | 1,900 | 2,000 | 6,627,000 |
| 1986/02/10 | 1,720 | 1,850 | 1,660 | 1,840 | 3,673,000 |
| 1986/02/07 | 1,740 | 1,770 | 1,660 | 1,700 | 2,621,000 |
| 1986/02/06 | 1,610 | 1,780 | 1,600 | 1,710 | 4,431,000 |
| 1986/02/05 | 1,570 | 1,620 | 1,560 | 1,590 | 1,648,000 |
| 1986/02/04 | 1,640 | 1,640 | 1,550 | 1,550 | 3,906,000 |
| 1986/02/03 | 1,490 | 1,550 | 1,490 | 1,550 | 2,856,000 |
| 1986/02/01 | 1,340 | 1,370 | 1,330 | 1,350 | 1,361,000 |
| 1986/01/31 | 1,270 | 1,320 | 1,250 | 1,320 | 528,000 |
| 1986/01/30 | 1,350 | 1,350 | 1,280 | 1,280 | 689,000 |
| 1986/01/29 | 1,260 | 1,320 | 1,240 | 1,320 | 1,004,000 |
| 1986/01/28 | 1,220 | 1,280 | 1,220 | 1,230 | 619,000 |
| 1986/01/27 | 1,100 | 1,190 | 1,100 | 1,180 | 243,000 |
| 1986/01/25 | 1,060 | 1,080 | 1,050 | 1,080 | 137,000 |
| 1986/01/24 | 1,050 | 1,080 | 1,050 | 1,070 | 203,000 |
| 1986/01/23 | 1,050 | 1,070 | 1,040 | 1,050 | 238,000 |
| 1986/01/22 | 1,100 | 1,110 | 1,070 | 1,090 | 171,000 |
| 1986/01/21 | 1,130 | 1,140 | 1,110 | 1,110 | 124,000 |
| 1986/01/20 | 1,170 | 1,170 | 1,150 | 1,150 | 74,000 |
| 1986/01/18 | 1,160 | 1,180 | 1,160 | 1,170 | 39,000 |
| 1986/01/17 | 1,160 | 1,180 | 1,160 | 1,180 | 82,000 |
| 1986/01/16 | 1,190 | 1,200 | 1,160 | 1,170 | 88,000 |
| 1986/01/14 | 1,180 | 1,200 | 1,170 | 1,200 | 118,000 |
| 1986/01/13 | 1,180 | 1,180 | 1,170 | 1,180 | 15,000 |
| 1986/01/10 | 1,170 | 1,200 | 1,170 | 1,180 | 79,000 |
| 1986/01/09 | 1,170 | 1,180 | 1,160 | 1,180 | 89,000 |
| 1986/01/08 | 1,160 | 1,200 | 1,160 | 1,160 | 144,000 |
| 1986/01/07 | 1,180 | 1,190 | 1,150 | 1,160 | 101,000 |
| 1986/01/06 | 1,220 | 1,220 | 1,170 | 1,190 | 59,000 |
| 1986/01/04 | 1,240 | 1,250 | 1,220 | 1,220 | 42,000 |