東プレ(5975)の株価時系列情報
東プレ(5975)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 | 610 | 620 | 610 | 620 | 9,000 |
| 1986/12/26 | 630 | 640 | 630 | 630 | 27,000 |
| 1986/12/25 | 630 | 640 | 630 | 635 | 44,000 |
| 1986/12/24 | 589 | 616 | 585 | 610 | 78,000 |
| 1986/12/23 | 611 | 611 | 582 | 588 | 135,000 |
| 1986/12/22 | 635 | 635 | 610 | 611 | 30,000 |
| 1986/12/19 | 653 | 653 | 635 | 635 | 51,000 |
| 1986/12/18 | 665 | 665 | 647 | 647 | 55,000 |
| 1986/12/17 | 680 | 680 | 665 | 665 | 33,000 |
| 1986/12/16 | 685 | 685 | 671 | 671 | 46,000 |
| 1986/12/15 | 681 | 695 | 665 | 665 | 43,000 |
| 1986/12/12 | 683 | 690 | 671 | 671 | 56,000 |
| 1986/12/11 | 700 | 700 | 682 | 682 | 58,000 |
| 1986/12/10 | 670 | 692 | 660 | 682 | 121,000 |
| 1986/12/09 | 685 | 686 | 661 | 670 | 82,000 |
| 1986/12/08 | 715 | 715 | 695 | 695 | 66,000 |
| 1986/12/06 | 712 | 720 | 705 | 705 | 46,000 |
| 1986/12/05 | 720 | 720 | 699 | 702 | 120,000 |
| 1986/12/04 | 755 | 759 | 721 | 721 | 201,000 |
| 1986/12/03 | 759 | 760 | 741 | 756 | 649,000 |
| 1986/12/02 | 701 | 762 | 690 | 759 | 459,000 |
| 1986/12/01 | 710 | 711 | 681 | 698 | 220,000 |
| 1986/11/29 | 710 | 749 | 705 | 720 | 360,000 |
| 1986/11/28 | 660 | 729 | 656 | 720 | 1,204,000 |
| 1986/11/27 | 590 | 630 | 586 | 630 | 290,000 |
| 1986/11/26 | 570 | 590 | 568 | 580 | 111,000 |
| 1986/11/25 | 580 | 580 | 573 | 575 | 67,000 |
| 1986/11/22 | 598 | 598 | 589 | 589 | 19,000 |
| 1986/11/21 | 599 | 600 | 591 | 598 | 16,000 |
| 1986/11/20 | 596 | 600 | 592 | 600 | 41,000 |
| 1986/11/19 | 601 | 601 | 595 | 595 | 14,000 |
| 1986/11/18 | 600 | 608 | 592 | 600 | 61,000 |
| 1986/11/17 | 607 | 607 | 595 | 600 | 46,000 |
| 1986/11/14 | 602 | 608 | 600 | 608 | 113,000 |
| 1986/11/13 | 615 | 615 | 605 | 605 | 125,000 |
| 1986/11/12 | 580 | 610 | 580 | 605 | 244,000 |
| 1986/11/11 | 555 | 585 | 555 | 580 | 93,000 |
| 1986/11/10 | 565 | 565 | 550 | 550 | 42,000 |
| 1986/11/07 | 550 | 560 | 544 | 550 | 47,000 |
| 1986/11/06 | 551 | 560 | 540 | 540 | 77,000 |
| 1986/11/05 | 551 | 570 | 550 | 561 | 53,000 |
| 1986/11/04 | 569 | 581 | 551 | 560 | 82,000 |
| 1986/11/01 | 570 | 570 | 540 | 559 | 76,000 |
| 1986/10/31 | 569 | 569 | 540 | 560 | 156,000 |
| 1986/10/30 | 530 | 600 | 530 | 590 | 407,000 |
| 1986/10/29 | 500 | 523 | 496 | 515 | 139,000 |
| 1986/10/28 | 510 | 510 | 495 | 500 | 78,000 |
| 1986/10/27 | 505 | 518 | 500 | 505 | 125,000 |
| 1986/10/25 | 512 | 512 | 500 | 500 | 36,000 |
| 1986/10/24 | 520 | 520 | 510 | 510 | 30,000 |
| 1986/10/23 | 491 | 520 | 485 | 520 | 58,000 |
| 1986/10/22 | 500 | 509 | 481 | 490 | 61,000 |
| 1986/10/21 | 525 | 525 | 500 | 500 | 76,000 |
| 1986/10/20 | 529 | 530 | 520 | 530 | 109,000 |
| 1986/10/17 | 541 | 548 | 525 | 525 | 56,000 |
| 1986/10/16 | 560 | 560 | 545 | 545 | 33,000 |
| 1986/10/15 | 561 | 561 | 550 | 555 | 28,000 |
| 1986/10/14 | 563 | 563 | 560 | 560 | 19,000 |
| 1986/10/13 | 556 | 562 | 550 | 560 | 77,000 |
| 1986/10/09 | 556 | 558 | 552 | 554 | 32,000 |
| 1986/10/08 | 577 | 577 | 551 | 552 | 140,000 |
| 1986/10/07 | 585 | 585 | 570 | 579 | 45,000 |
| 1986/10/06 | 591 | 599 | 580 | 580 | 59,000 |
| 1986/10/04 | 571 | 582 | 571 | 580 | 43,000 |
| 1986/10/03 | 576 | 576 | 550 | 551 | 64,000 |
| 1986/10/02 | 600 | 600 | 571 | 571 | 55,000 |
| 1986/10/01 | 640 | 640 | 607 | 610 | 155,000 |
| 1986/09/30 | 637 | 655 | 636 | 640 | 132,000 |
| 1986/09/29 | 610 | 627 | 610 | 627 | 41,000 |
| 1986/09/27 | 650 | 651 | 607 | 607 | 41,000 |
| 1986/09/26 | 686 | 686 | 651 | 651 | 52,000 |
| 1986/09/25 | 695 | 695 | 660 | 680 | 185,000 |
| 1986/09/24 | 681 | 731 | 681 | 695 | 479,000 |
| 1986/09/22 | 680 | 680 | 680 | 680 | 112,000 |
| 1986/09/16 | 1,300 | 1,300 | 1,260 | 1,260 | 43,000 |
| 1986/09/12 | 1,330 | 1,330 | 1,290 | 1,290 | 27,000 |
| 1986/09/11 | 1,390 | 1,410 | 1,370 | 1,410 | 74,000 |
| 1986/09/10 | 1,390 | 1,430 | 1,380 | 1,430 | 73,000 |
| 1986/09/09 | 1,420 | 1,450 | 1,390 | 1,450 | 32,000 |
| 1986/09/08 | 1,450 | 1,450 | 1,430 | 1,430 | 40,000 |
| 1986/09/05 | 1,470 | 1,500 | 1,470 | 1,500 | 218,000 |
| 1986/09/04 | 1,500 | 1,530 | 1,470 | 1,520 | 490,000 |
| 1986/09/03 | 1,390 | 1,500 | 1,390 | 1,500 | 473,000 |
| 1986/09/02 | 1,350 | 1,410 | 1,350 | 1,410 | 304,000 |
| 1986/09/01 | 1,390 | 1,400 | 1,300 | 1,300 | 32,000 |
| 1986/08/29 | 1,380 | 1,420 | 1,370 | 1,420 | 297,000 |
| 1986/08/28 | 1,340 | 1,350 | 1,260 | 1,350 | 66,000 |
| 1986/08/27 | 1,350 | 1,370 | 1,340 | 1,340 | 23,000 |
| 1986/08/26 | 1,400 | 1,400 | 1,350 | 1,400 | 405,000 |
| 1986/08/25 | 1,300 | 1,420 | 1,290 | 1,420 | 493,000 |
| 1986/08/23 | 1,300 | 1,310 | 1,280 | 1,300 | 152,000 |
| 1986/08/22 | 1,350 | 1,350 | 1,290 | 1,310 | 85,000 |
| 1986/08/21 | 1,380 | 1,400 | 1,380 | 1,400 | 216,000 |
| 1986/08/20 | 1,420 | 1,440 | 1,420 | 1,440 | 62,000 |
| 1986/08/19 | 1,390 | 1,400 | 1,350 | 1,400 | 285,000 |
| 1986/08/18 | 1,430 | 1,430 | 1,370 | 1,380 | 27,000 |
| 1986/08/15 | 1,480 | 1,490 | 1,430 | 1,430 | 404,000 |
| 1986/08/14 | 1,490 | 1,490 | 1,460 | 1,480 | 440,000 |
| 1986/08/13 | 1,470 | 1,520 | 1,450 | 1,520 | 247,000 |
| 1986/08/12 | 1,560 | 1,560 | 1,510 | 1,510 | 159,000 |
| 1986/08/11 | 1,410 | 1,580 | 1,410 | 1,550 | 1,446,000 |
| 1986/08/08 | 1,310 | 1,400 | 1,310 | 1,380 | 176,000 |
| 1986/08/07 | 1,390 | 1,400 | 1,330 | 1,330 | 126,000 |
| 1986/08/06 | 1,390 | 1,400 | 1,380 | 1,390 | 374,000 |
| 1986/08/05 | 1,400 | 1,400 | 1,380 | 1,380 | 601,000 |
| 1986/08/04 | 1,420 | 1,420 | 1,350 | 1,400 | 236,000 |
| 1986/08/02 | 1,350 | 1,400 | 1,310 | 1,400 | 44,000 |
| 1986/08/01 | 1,370 | 1,400 | 1,370 | 1,370 | 863,000 |
| 1986/07/31 | 1,380 | 1,430 | 1,380 | 1,430 | 11,000 |
| 1986/07/30 | 1,450 | 1,450 | 1,400 | 1,400 | 135,000 |
| 1986/07/29 | 1,350 | 1,500 | 1,350 | 1,500 | 219,000 |
| 1986/07/28 | 1,390 | 1,470 | 1,390 | 1,390 | 138,000 |
| 1986/07/26 | 1,320 | 1,390 | 1,310 | 1,390 | 35,000 |
| 1986/07/25 | 1,360 | 1,390 | 1,300 | 1,300 | 118,000 |
| 1986/07/24 | 1,390 | 1,410 | 1,390 | 1,400 | 7,000 |
| 1986/07/23 | 1,390 | 1,420 | 1,390 | 1,410 | 14,000 |
| 1986/07/22 | 1,430 | 1,450 | 1,350 | 1,450 | 47,000 |
| 1986/07/21 | 1,370 | 1,450 | 1,370 | 1,450 | 55,000 |
| 1986/07/18 | 1,460 | 1,470 | 1,420 | 1,470 | 41,000 |
| 1986/07/17 | 1,490 | 1,490 | 1,460 | 1,490 | 7,000 |
| 1986/07/16 | 1,380 | 1,520 | 1,380 | 1,500 | 105,000 |
| 1986/07/15 | 1,400 | 1,440 | 1,380 | 1,440 | 32,000 |
| 1986/07/14 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1986/07/11 | 1,420 | 1,450 | 1,390 | 1,450 | 108,000 |
| 1986/07/10 | 1,460 | 1,460 | 1,400 | 1,450 | 53,000 |
| 1986/07/09 | 1,490 | 1,500 | 1,450 | 1,470 | 42,000 |
| 1986/07/07 | 1,500 | 1,540 | 1,500 | 1,540 | 13,000 |
| 1986/07/04 | 1,530 | 1,550 | 1,510 | 1,550 | 33,000 |
| 1986/07/03 | 1,540 | 1,560 | 1,500 | 1,560 | 31,000 |
| 1986/07/02 | 1,570 | 1,570 | 1,570 | 1,570 | 112,000 |
| 1986/07/01 | 1,520 | 1,570 | 1,520 | 1,570 | 51,000 |
| 1986/06/30 | 1,580 | 1,580 | 1,550 | 1,580 | 38,000 |
| 1986/06/28 | 1,500 | 1,560 | 1,500 | 1,560 | 59,000 |
| 1986/06/27 | 1,550 | 1,550 | 1,490 | 1,490 | 77,000 |
| 1986/06/26 | 1,560 | 1,580 | 1,520 | 1,580 | 71,000 |
| 1986/06/25 | 1,590 | 1,600 | 1,530 | 1,580 | 222,000 |
| 1986/06/24 | 1,590 | 1,600 | 1,550 | 1,580 | 60,000 |
| 1986/06/23 | 1,570 | 1,610 | 1,550 | 1,600 | 83,000 |
| 1986/06/21 | 1,630 | 1,630 | 1,570 | 1,600 | 45,000 |
| 1986/06/20 | 1,600 | 1,630 | 1,580 | 1,600 | 153,000 |
| 1986/06/19 | 1,650 | 1,650 | 1,590 | 1,600 | 89,000 |
| 1986/06/18 | 1,550 | 1,650 | 1,550 | 1,640 | 262,000 |
| 1986/06/17 | 1,580 | 1,580 | 1,540 | 1,540 | 34,000 |
| 1986/06/16 | 1,590 | 1,600 | 1,580 | 1,580 | 202,000 |
| 1986/06/13 | 1,620 | 1,630 | 1,590 | 1,590 | 116,000 |
| 1986/06/12 | 1,550 | 1,610 | 1,550 | 1,600 | 635,000 |
| 1986/06/11 | 1,490 | 1,520 | 1,460 | 1,500 | 114,000 |
| 1986/06/10 | 1,460 | 1,520 | 1,460 | 1,520 | 177,000 |
| 1986/06/09 | 1,480 | 1,540 | 1,470 | 1,510 | 291,000 |
| 1986/06/07 | 1,450 | 1,480 | 1,450 | 1,450 | 246,000 |
| 1986/06/06 | 1,420 | 1,420 | 1,370 | 1,370 | 40,000 |
| 1986/06/05 | 1,450 | 1,450 | 1,420 | 1,420 | 70,000 |
| 1986/06/04 | 1,440 | 1,450 | 1,420 | 1,450 | 136,000 |
| 1986/06/03 | 1,400 | 1,440 | 1,400 | 1,440 | 83,000 |
| 1986/06/02 | 1,430 | 1,440 | 1,390 | 1,420 | 22,000 |
| 1986/05/31 | 1,430 | 1,430 | 1,410 | 1,430 | 44,000 |
| 1986/05/30 | 1,400 | 1,440 | 1,400 | 1,440 | 45,000 |
| 1986/05/29 | 1,440 | 1,450 | 1,390 | 1,450 | 102,000 |
| 1986/05/28 | 1,460 | 1,460 | 1,400 | 1,440 | 87,000 |
| 1986/05/27 | 1,370 | 1,500 | 1,350 | 1,440 | 419,000 |
| 1986/05/26 | 1,370 | 1,400 | 1,350 | 1,390 | 50,000 |
| 1986/05/24 | 1,380 | 1,400 | 1,350 | 1,400 | 40,000 |
| 1986/05/23 | 1,350 | 1,400 | 1,340 | 1,400 | 186,000 |
| 1986/05/22 | 1,390 | 1,390 | 1,350 | 1,350 | 63,000 |
| 1986/05/21 | 1,390 | 1,390 | 1,350 | 1,390 | 102,000 |
| 1986/05/20 | 1,410 | 1,410 | 1,360 | 1,390 | 23,000 |
| 1986/05/19 | 1,390 | 1,420 | 1,380 | 1,420 | 46,000 |
| 1986/05/17 | 1,410 | 1,430 | 1,370 | 1,370 | 41,000 |
| 1986/05/16 | 1,410 | 1,440 | 1,360 | 1,420 | 183,000 |
| 1986/05/15 | 1,430 | 1,440 | 1,370 | 1,370 | 66,000 |
| 1986/05/14 | 1,490 | 1,490 | 1,430 | 1,430 | 241,000 |
| 1986/05/13 | 1,450 | 1,480 | 1,420 | 1,480 | 348,000 |
| 1986/05/12 | 1,430 | 1,450 | 1,400 | 1,410 | 177,000 |
| 1986/05/09 | 1,420 | 1,420 | 1,360 | 1,410 | 152,000 |
| 1986/05/08 | 1,420 | 1,420 | 1,390 | 1,400 | 251,000 |
| 1986/05/07 | 1,350 | 1,440 | 1,340 | 1,440 | 756,000 |
| 1986/05/06 | 1,300 | 1,330 | 1,280 | 1,320 | 99,000 |
| 1986/05/02 | 1,290 | 1,330 | 1,280 | 1,320 | 166,000 |
| 1986/05/01 | 1,260 | 1,290 | 1,250 | 1,290 | 101,000 |
| 1986/04/30 | 1,230 | 1,250 | 1,210 | 1,230 | 131,000 |
| 1986/04/28 | 1,220 | 1,270 | 1,210 | 1,270 | 213,000 |
| 1986/04/26 | 1,260 | 1,280 | 1,220 | 1,280 | 131,000 |
| 1986/04/25 | 1,250 | 1,300 | 1,200 | 1,280 | 177,000 |
| 1986/04/24 | 1,290 | 1,290 | 1,240 | 1,240 | 73,000 |
| 1986/04/23 | 1,270 | 1,290 | 1,220 | 1,290 | 86,000 |
| 1986/04/22 | 1,270 | 1,290 | 1,260 | 1,270 | 68,000 |
| 1986/04/21 | 1,300 | 1,300 | 1,270 | 1,300 | 38,000 |
| 1986/04/19 | 1,240 | 1,320 | 1,240 | 1,320 | 122,000 |
| 1986/04/18 | 1,290 | 1,300 | 1,250 | 1,250 | 71,000 |
| 1986/04/17 | 1,310 | 1,310 | 1,260 | 1,290 | 17,000 |
| 1986/04/16 | 1,280 | 1,330 | 1,250 | 1,320 | 214,000 |
| 1986/04/15 | 1,320 | 1,320 | 1,260 | 1,260 | 61,000 |
| 1986/04/14 | 1,280 | 1,340 | 1,280 | 1,340 | 80,000 |
| 1986/04/11 | 1,350 | 1,350 | 1,300 | 1,300 | 54,000 |
| 1986/04/10 | 1,350 | 1,360 | 1,300 | 1,360 | 120,000 |
| 1986/04/09 | 1,350 | 1,370 | 1,320 | 1,320 | 183,000 |
| 1986/04/08 | 1,340 | 1,370 | 1,290 | 1,370 | 73,000 |
| 1986/04/07 | 1,350 | 1,360 | 1,310 | 1,350 | 68,000 |
| 1986/04/05 | 1,320 | 1,390 | 1,310 | 1,370 | 213,000 |
| 1986/04/04 | 1,340 | 1,340 | 1,270 | 1,310 | 117,000 |
| 1986/04/03 | 1,300 | 1,350 | 1,290 | 1,330 | 92,000 |
| 1986/04/02 | 1,290 | 1,370 | 1,260 | 1,350 | 342,000 |
| 1986/04/01 | 1,270 | 1,290 | 1,230 | 1,290 | 160,000 |
| 1986/03/31 | 1,280 | 1,290 | 1,250 | 1,280 | 20,000 |
| 1986/03/29 | 1,200 | 1,300 | 1,200 | 1,290 | 181,000 |
| 1986/03/28 | 1,240 | 1,240 | 1,170 | 1,200 | 251,000 |
| 1986/03/27 | 1,230 | 1,250 | 1,200 | 1,250 | 385,000 |
| 1986/03/26 | 1,050 | 1,220 | 1,050 | 1,220 | 389,000 |
| 1986/03/25 | 1,140 | 1,150 | 1,070 | 1,070 | 276,000 |
| 1986/03/24 | 1,180 | 1,180 | 1,090 | 1,170 | 62,000 |
| 1986/03/22 | 1,110 | 1,190 | 1,100 | 1,190 | 97,000 |
| 1986/03/20 | 1,180 | 1,180 | 1,130 | 1,130 | 267,000 |
| 1986/03/19 | 1,190 | 1,190 | 1,130 | 1,190 | 89,000 |
| 1986/03/18 | 1,180 | 1,200 | 1,130 | 1,200 | 166,000 |
| 1986/03/17 | 1,240 | 1,240 | 1,170 | 1,200 | 254,000 |
| 1986/03/15 | 1,180 | 1,240 | 1,180 | 1,240 | 93,000 |
| 1986/03/14 | 1,260 | 1,260 | 1,200 | 1,200 | 32,000 |
| 1986/03/13 | 1,230 | 1,280 | 1,200 | 1,280 | 198,000 |
| 1986/03/12 | 1,290 | 1,300 | 1,260 | 1,270 | 188,000 |
| 1986/03/11 | 1,300 | 1,300 | 1,270 | 1,300 | 243,000 |
| 1986/03/10 | 1,250 | 1,270 | 1,250 | 1,260 | 227,000 |
| 1986/03/07 | 1,210 | 1,270 | 1,210 | 1,270 | 260,000 |
| 1986/03/06 | 1,250 | 1,250 | 1,200 | 1,200 | 113,000 |
| 1986/03/05 | 1,250 | 1,260 | 1,200 | 1,230 | 51,000 |
| 1986/03/04 | 1,200 | 1,260 | 1,200 | 1,260 | 160,000 |
| 1986/03/03 | 1,210 | 1,240 | 1,180 | 1,240 | 42,000 |
| 1986/03/01 | 1,180 | 1,250 | 1,150 | 1,250 | 123,000 |
| 1986/02/28 | 1,240 | 1,250 | 1,180 | 1,190 | 121,000 |
| 1986/02/27 | 1,260 | 1,260 | 1,200 | 1,210 | 57,000 |
| 1986/02/26 | 1,230 | 1,300 | 1,230 | 1,300 | 307,000 |
| 1986/02/25 | 1,280 | 1,280 | 1,230 | 1,250 | 92,000 |
| 1986/02/24 | 1,280 | 1,300 | 1,230 | 1,300 | 109,000 |
| 1986/02/22 | 1,310 | 1,320 | 1,260 | 1,320 | 221,000 |
| 1986/02/21 | 1,300 | 1,310 | 1,270 | 1,270 | 149,000 |
| 1986/02/20 | 1,350 | 1,350 | 1,320 | 1,320 | 622,000 |
| 1986/02/19 | 1,280 | 1,340 | 1,250 | 1,340 | 354,000 |
| 1986/02/18 | 1,300 | 1,360 | 1,270 | 1,270 | 596,000 |
| 1986/02/17 | 1,310 | 1,340 | 1,270 | 1,270 | 340,000 |
| 1986/02/15 | 1,320 | 1,360 | 1,300 | 1,350 | 451,000 |
| 1986/02/14 | 1,320 | 1,340 | 1,280 | 1,330 | 822,000 |
| 1986/02/13 | 1,250 | 1,320 | 1,230 | 1,300 | 614,000 |
| 1986/02/12 | 1,250 | 1,270 | 1,200 | 1,250 | 151,000 |
| 1986/02/10 | 1,280 | 1,300 | 1,230 | 1,230 | 298,000 |
| 1986/02/07 | 1,270 | 1,320 | 1,240 | 1,290 | 1,298,000 |
| 1986/02/06 | 1,220 | 1,270 | 1,180 | 1,260 | 1,297,000 |
| 1986/02/05 | 1,210 | 1,240 | 1,190 | 1,210 | 1,200,000 |
| 1986/02/04 | 1,110 | 1,170 | 1,100 | 1,160 | 585,000 |
| 1986/02/03 | 1,140 | 1,140 | 1,080 | 1,100 | 130,000 |
| 1986/02/01 | 1,080 | 1,130 | 1,080 | 1,120 | 56,000 |
| 1986/01/31 | 1,140 | 1,140 | 1,070 | 1,080 | 139,000 |
| 1986/01/30 | 1,180 | 1,180 | 1,080 | 1,080 | 255,000 |
| 1986/01/29 | 1,070 | 1,170 | 1,070 | 1,150 | 767,000 |
| 1986/01/28 | 1,100 | 1,110 | 1,060 | 1,060 | 197,000 |
| 1986/01/27 | 1,120 | 1,130 | 1,100 | 1,100 | 116,000 |
| 1986/01/25 | 1,140 | 1,140 | 1,110 | 1,130 | 209,000 |
| 1986/01/24 | 1,130 | 1,170 | 1,130 | 1,150 | 855,000 |
| 1986/01/23 | 1,130 | 1,170 | 1,110 | 1,150 | 534,000 |
| 1986/01/22 | 1,110 | 1,180 | 1,100 | 1,140 | 479,000 |
| 1986/01/21 | 1,200 | 1,210 | 1,130 | 1,130 | 777,000 |
| 1986/01/20 | 1,120 | 1,180 | 1,120 | 1,180 | 745,000 |
| 1986/01/18 | 1,120 | 1,170 | 1,100 | 1,130 | 1,190,000 |
| 1986/01/17 | 1,080 | 1,120 | 1,060 | 1,120 | 779,000 |
| 1986/01/16 | 1,100 | 1,100 | 1,060 | 1,100 | 714,000 |
| 1986/01/14 | 1,000 | 1,090 | 991 | 1,080 | 1,105,000 |
| 1986/01/13 | 1,000 | 1,010 | 985 | 1,000 | 341,000 |
| 1986/01/10 | 1,030 | 1,030 | 985 | 1,010 | 929,000 |
| 1986/01/09 | 945 | 1,030 | 934 | 995 | 1,987,000 |
| 1986/01/08 | 878 | 935 | 871 | 935 | 384,000 |
| 1986/01/07 | 878 | 895 | 878 | 890 | 39,000 |
| 1986/01/06 | 890 | 899 | 877 | 895 | 41,000 |
| 1986/01/04 | 891 | 900 | 890 | 890 | 41,000 |