ジャノメ(6445)の株価時系列情報
ジャノメ(6445)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 | 2,390 | 2,390 | 2,390 | 2,390 | 32,000 |
| 1986/12/26 | 2,250 | 2,340 | 2,250 | 2,340 | 13,000 |
| 1986/12/25 | 2,240 | 2,240 | 2,240 | 2,240 | 69,000 |
| 1986/12/24 | 2,320 | 2,320 | 2,320 | 2,320 | 44,000 |
| 1986/12/23 | 2,470 | 2,470 | 2,370 | 2,390 | 133,000 |
| 1986/12/22 | 2,450 | 2,450 | 2,450 | 2,450 | 87,000 |
| 1986/12/19 | 2,350 | 2,350 | 2,350 | 2,350 | 94,000 |
| 1986/12/18 | 2,250 | 2,250 | 2,250 | 2,250 | 89,000 |
| 1986/12/17 | 2,050 | 2,110 | 2,050 | 2,110 | 30,000 |
| 1986/12/16 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 |
| 1986/12/15 | 2,030 | 2,030 | 2,030 | 2,030 | 6,000 |
| 1986/12/12 | 2,050 | 2,060 | 2,050 | 2,050 | 28,000 |
| 1986/12/11 | 2,050 | 2,050 | 2,050 | 2,050 | 29,000 |
| 1986/12/10 | 2,020 | 2,050 | 2,000 | 2,050 | 44,000 |
| 1986/12/09 | 2,050 | 2,050 | 2,030 | 2,030 | 15,000 |
| 1986/12/05 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 |
| 1986/12/04 | 2,050 | 2,090 | 2,050 | 2,070 | 28,000 |
| 1986/12/03 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 |
| 1986/12/01 | 2,040 | 2,040 | 2,040 | 2,040 | 22,000 |
| 1986/11/29 | 2,040 | 2,050 | 2,040 | 2,050 | 4,000 |
| 1986/11/28 | 2,030 | 2,050 | 2,030 | 2,040 | 25,000 |
| 1986/11/27 | 2,010 | 2,010 | 2,000 | 2,010 | 15,000 |
| 1986/11/26 | 2,020 | 2,030 | 2,020 | 2,030 | 97,000 |
| 1986/11/22 | 2,080 | 2,100 | 2,080 | 2,100 | 44,000 |
| 1986/11/21 | 2,100 | 2,100 | 2,070 | 2,100 | 48,000 |
| 1986/11/20 | 2,100 | 2,100 | 2,080 | 2,100 | 56,000 |
| 1986/11/19 | 2,130 | 2,140 | 2,130 | 2,140 | 43,000 |
| 1986/11/17 | 2,370 | 2,370 | 2,310 | 2,330 | 118,000 |
| 1986/11/14 | 2,380 | 2,400 | 2,380 | 2,400 | 14,000 |
| 1986/11/12 | 2,430 | 2,430 | 2,390 | 2,400 | 113,000 |
| 1986/11/11 | 2,410 | 2,460 | 2,400 | 2,450 | 165,000 |
| 1986/11/10 | 2,360 | 2,430 | 2,360 | 2,400 | 218,000 |
| 1986/11/07 | 2,320 | 2,380 | 2,310 | 2,380 | 242,000 |
| 1986/11/05 | 2,490 | 2,500 | 2,490 | 2,500 | 477,000 |
| 1986/11/04 | 2,560 | 2,600 | 2,550 | 2,560 | 289,000 |
| 1986/11/01 | 2,460 | 2,560 | 2,460 | 2,560 | 259,000 |
| 1986/10/31 | 2,340 | 2,460 | 2,340 | 2,460 | 288,000 |
| 1986/10/30 | 2,260 | 2,360 | 2,260 | 2,360 | 654,000 |
| 1986/10/29 | 2,200 | 2,260 | 2,200 | 2,260 | 466,000 |
| 1986/10/28 | 2,100 | 2,160 | 2,060 | 2,160 | 196,000 |
| 1986/10/27 | 1,940 | 2,060 | 1,940 | 2,060 | 294,000 |
| 1986/10/24 | 1,900 | 1,900 | 1,900 | 1,900 | 37,000 |
| 1986/10/23 | 1,720 | 1,800 | 1,720 | 1,800 | 152,000 |
| 1986/10/22 | 1,600 | 1,710 | 1,600 | 1,700 | 242,000 |
| 1986/10/21 | 1,650 | 1,650 | 1,650 | 1,650 | 54,000 |
| 1986/10/20 | 1,780 | 1,780 | 1,750 | 1,750 | 55,000 |
| 1986/10/17 | 1,860 | 1,860 | 1,760 | 1,800 | 40,000 |
| 1986/10/16 | 1,900 | 1,900 | 1,860 | 1,860 | 23,000 |
| 1986/10/15 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 |
| 1986/10/14 | 1,930 | 1,930 | 1,930 | 1,930 | 19,000 |
| 1986/10/13 | 2,030 | 2,030 | 1,970 | 1,990 | 20,000 |
| 1986/10/09 | 1,980 | 2,030 | 1,980 | 2,030 | 128,000 |
| 1986/10/08 | 1,930 | 2,000 | 1,930 | 2,000 | 70,000 |
| 1986/10/07 | 1,950 | 1,970 | 1,950 | 1,970 | 100,000 |
| 1986/10/06 | 1,920 | 1,930 | 1,920 | 1,930 | 23,000 |
| 1986/10/04 | 1,930 | 2,000 | 1,930 | 2,000 | 72,000 |
| 1986/10/02 | 1,980 | 2,020 | 1,970 | 1,990 | 219,000 |
| 1986/10/01 | 1,970 | 1,990 | 1,950 | 1,950 | 57,000 |
| 1986/09/30 | 1,990 | 2,000 | 1,950 | 1,970 | 46,000 |
| 1986/09/29 | 2,000 | 2,020 | 2,000 | 2,000 | 74,000 |
| 1986/09/27 | 2,000 | 2,000 | 2,000 | 2,000 | 44,000 |
| 1986/09/26 | 2,000 | 2,000 | 1,980 | 1,980 | 260,000 |
| 1986/09/25 | 1,980 | 2,000 | 1,980 | 2,000 | 156,000 |
| 1986/09/24 | 2,000 | 2,000 | 1,990 | 2,000 | 291,000 |
| 1986/09/22 | 2,010 | 2,010 | 2,000 | 2,000 | 168,000 |
| 1986/09/19 | 2,000 | 2,020 | 2,000 | 2,000 | 271,000 |
| 1986/09/18 | 2,020 | 2,020 | 2,000 | 2,000 | 163,000 |
| 1986/09/17 | 1,990 | 2,030 | 1,990 | 2,030 | 164,000 |
| 1986/09/16 | 2,000 | 2,020 | 2,000 | 2,000 | 186,000 |
| 1986/09/12 | 2,000 | 2,050 | 1,960 | 2,050 | 481,000 |
| 1986/09/11 | 2,030 | 2,030 | 2,000 | 2,000 | 207,000 |
| 1986/09/10 | 2,020 | 2,040 | 2,000 | 2,020 | 292,000 |
| 1986/09/09 | 2,000 | 2,000 | 1,980 | 2,000 | 371,000 |
| 1986/09/08 | 2,030 | 2,030 | 2,000 | 2,020 | 95,000 |
| 1986/09/06 | 2,050 | 2,050 | 2,030 | 2,050 | 569,000 |
| 1986/09/05 | 1,990 | 2,020 | 1,980 | 2,000 | 311,000 |
| 1986/09/04 | 2,000 | 2,010 | 1,980 | 1,980 | 244,000 |
| 1986/09/03 | 2,000 | 2,020 | 2,000 | 2,000 | 255,000 |
| 1986/09/02 | 2,030 | 2,050 | 2,000 | 2,000 | 139,000 |
| 1986/09/01 | 2,050 | 2,050 | 2,030 | 2,050 | 207,000 |
| 1986/08/30 | 2,020 | 2,050 | 2,000 | 2,030 | 152,000 |
| 1986/08/29 | 2,030 | 2,060 | 2,030 | 2,040 | 186,000 |
| 1986/08/28 | 2,050 | 2,060 | 2,030 | 2,050 | 884,000 |
| 1986/08/27 | 2,030 | 2,050 | 2,010 | 2,030 | 749,000 |
| 1986/08/26 | 2,060 | 2,070 | 2,030 | 2,050 | 619,000 |
| 1986/08/25 | 2,070 | 2,070 | 2,040 | 2,050 | 306,000 |
| 1986/08/23 | 2,030 | 2,060 | 2,030 | 2,050 | 254,000 |
| 1986/08/22 | 1,990 | 2,050 | 1,970 | 2,050 | 669,000 |
| 1986/08/21 | 2,050 | 2,050 | 1,990 | 2,050 | 842,000 |
| 1986/08/20 | 1,950 | 2,030 | 1,940 | 2,030 | 794,000 |
| 1986/08/19 | 1,910 | 1,930 | 1,910 | 1,930 | 540,000 |
| 1986/08/18 | 1,770 | 1,830 | 1,750 | 1,830 | 402,000 |
| 1986/08/15 | 1,670 | 1,710 | 1,670 | 1,710 | 538,000 |
| 1986/08/14 | 1,850 | 1,850 | 1,750 | 1,750 | 262,000 |
| 1986/08/13 | 1,900 | 1,900 | 1,850 | 1,850 | 403,000 |
| 1986/08/12 | 1,910 | 1,910 | 1,890 | 1,900 | 373,000 |
| 1986/08/11 | 1,890 | 1,900 | 1,880 | 1,900 | 209,000 |
| 1986/08/08 | 1,970 | 1,970 | 1,910 | 1,910 | 238,000 |
| 1986/08/07 | 1,940 | 1,980 | 1,900 | 1,950 | 486,000 |
| 1986/08/06 | 1,930 | 1,950 | 1,910 | 1,920 | 239,000 |
| 1986/08/05 | 1,940 | 1,960 | 1,920 | 1,950 | 335,000 |
| 1986/08/04 | 1,880 | 1,920 | 1,870 | 1,920 | 118,000 |
| 1986/08/02 | 1,990 | 1,990 | 1,920 | 1,920 | 308,000 |
| 1986/08/01 | 1,950 | 1,970 | 1,950 | 1,970 | 282,000 |
| 1986/07/31 | 1,780 | 1,870 | 1,750 | 1,850 | 371,000 |
| 1986/07/30 | 1,700 | 1,780 | 1,700 | 1,780 | 758,000 |
| 1986/07/29 | 1,850 | 1,860 | 1,800 | 1,800 | 376,000 |
| 1986/07/28 | 1,900 | 1,940 | 1,880 | 1,900 | 364,000 |
| 1986/07/26 | 2,000 | 2,000 | 1,930 | 1,930 | 221,000 |
| 1986/07/25 | 2,110 | 2,120 | 2,030 | 2,030 | 169,000 |
| 1986/07/24 | 2,140 | 2,150 | 2,110 | 2,130 | 154,000 |
| 1986/07/23 | 2,140 | 2,170 | 2,080 | 2,120 | 187,000 |
| 1986/07/22 | 2,100 | 2,130 | 2,080 | 2,100 | 149,000 |
| 1986/07/21 | 2,240 | 2,240 | 2,100 | 2,100 | 419,000 |
| 1986/07/19 | 2,200 | 2,200 | 2,200 | 2,200 | 470,000 |
| 1986/07/18 | 2,020 | 2,100 | 2,010 | 2,100 | 388,000 |
| 1986/07/17 | 2,000 | 2,020 | 1,990 | 2,000 | 203,000 |
| 1986/07/16 | 2,000 | 2,000 | 1,990 | 2,000 | 78,000 |
| 1986/07/15 | 2,010 | 2,030 | 1,980 | 2,000 | 155,000 |
| 1986/07/14 | 2,000 | 2,040 | 1,990 | 2,000 | 171,000 |
| 1986/07/11 | 1,990 | 2,000 | 1,990 | 2,000 | 69,000 |
| 1986/07/10 | 1,990 | 2,000 | 1,950 | 2,000 | 205,000 |
| 1986/07/09 | 1,880 | 1,970 | 1,880 | 1,970 | 304,000 |
| 1986/07/08 | 1,890 | 1,940 | 1,890 | 1,900 | 577,000 |
| 1986/07/07 | 1,930 | 1,930 | 1,930 | 1,930 | 145,000 |
| 1986/07/05 | 2,110 | 2,110 | 2,030 | 2,030 | 261,000 |
| 1986/07/04 | 2,140 | 2,200 | 2,110 | 2,130 | 147,000 |
| 1986/07/03 | 2,200 | 2,200 | 2,110 | 2,120 | 259,000 |
| 1986/07/02 | 2,140 | 2,200 | 2,140 | 2,200 | 184,000 |
| 1986/07/01 | 2,170 | 2,170 | 2,100 | 2,120 | 72,000 |
| 1986/06/30 | 2,120 | 2,190 | 2,100 | 2,170 | 183,000 |
| 1986/06/28 | 2,200 | 2,200 | 2,100 | 2,100 | 223,000 |
| 1986/06/27 | 2,240 | 2,310 | 2,180 | 2,180 | 302,000 |
| 1986/06/26 | 2,190 | 2,260 | 2,190 | 2,230 | 225,000 |
| 1986/06/25 | 2,350 | 2,380 | 2,270 | 2,270 | 217,000 |
| 1986/06/24 | 2,370 | 2,370 | 2,370 | 2,370 | 75,000 |
| 1986/06/23 | 2,470 | 2,530 | 2,410 | 2,470 | 843,000 |
| 1986/06/21 | 2,410 | 2,450 | 2,390 | 2,450 | 641,000 |
| 1986/06/20 | 2,230 | 2,350 | 2,230 | 2,350 | 648,000 |
| 1986/06/19 | 2,300 | 2,330 | 2,200 | 2,250 | 574,000 |
| 1986/06/18 | 2,270 | 2,270 | 2,270 | 2,270 | 411,000 |
| 1986/06/17 | 2,070 | 2,170 | 2,070 | 2,170 | 324,000 |
| 1986/06/16 | 2,060 | 2,100 | 2,060 | 2,070 | 233,000 |
| 1986/06/13 | 1,990 | 2,020 | 1,980 | 2,000 | 106,000 |
| 1986/06/12 | 2,050 | 2,050 | 1,990 | 1,990 | 186,000 |
| 1986/06/11 | 2,090 | 2,090 | 2,040 | 2,060 | 240,000 |
| 1986/06/10 | 2,080 | 2,080 | 2,020 | 2,070 | 158,000 |
| 1986/06/09 | 2,050 | 2,150 | 2,010 | 2,060 | 124,000 |
| 1986/06/07 | 2,110 | 2,170 | 2,050 | 2,060 | 101,000 |
| 1986/06/06 | 1,980 | 2,100 | 1,980 | 2,090 | 216,000 |
| 1986/06/05 | 2,220 | 2,220 | 2,020 | 2,020 | 557,000 |
| 1986/06/04 | 2,040 | 2,120 | 1,980 | 2,120 | 332,000 |
| 1986/06/03 | 2,010 | 2,040 | 1,920 | 2,020 | 321,000 |
| 1986/06/02 | 2,020 | 2,040 | 1,970 | 2,020 | 199,000 |
| 1986/05/31 | 2,000 | 2,030 | 1,920 | 2,020 | 225,000 |
| 1986/05/30 | 2,080 | 2,120 | 2,000 | 2,000 | 208,000 |
| 1986/05/29 | 2,190 | 2,190 | 2,070 | 2,070 | 143,000 |
| 1986/05/28 | 2,100 | 2,220 | 2,090 | 2,170 | 935,000 |
| 1986/05/27 | 2,240 | 2,240 | 2,120 | 2,120 | 292,000 |
| 1986/05/26 | 2,290 | 2,290 | 2,150 | 2,200 | 908,000 |
| 1986/05/24 | 2,130 | 2,250 | 2,120 | 2,250 | 1,624,000 |
| 1986/05/22 | 2,250 | 2,250 | 2,250 | 2,250 | 142,000 |
| 1986/05/21 | 2,390 | 2,390 | 2,390 | 2,390 | 2,661,000 |
| 1986/05/20 | 2,290 | 2,290 | 2,290 | 2,290 | 1,177,000 |
| 1986/05/19 | 2,190 | 2,190 | 2,190 | 2,190 | 987,000 |
| 1986/05/17 | 2,050 | 2,090 | 2,050 | 2,090 | 694,000 |
| 1986/05/16 | 1,950 | 1,990 | 1,900 | 1,990 | 1,224,000 |
| 1986/05/15 | 1,870 | 1,890 | 1,840 | 1,890 | 1,010,000 |
| 1986/05/14 | 1,720 | 1,790 | 1,710 | 1,790 | 321,000 |
| 1986/05/13 | 1,720 | 1,720 | 1,690 | 1,690 | 82,000 |
| 1986/05/12 | 1,760 | 1,760 | 1,710 | 1,730 | 138,000 |
| 1986/05/09 | 1,750 | 1,780 | 1,680 | 1,720 | 496,000 |
| 1986/05/08 | 1,640 | 1,710 | 1,640 | 1,710 | 292,000 |
| 1986/05/07 | 1,570 | 1,640 | 1,560 | 1,610 | 188,000 |
| 1986/05/06 | 1,650 | 1,670 | 1,610 | 1,610 | 125,000 |
| 1986/05/02 | 1,660 | 1,690 | 1,660 | 1,680 | 243,000 |
| 1986/05/01 | 1,760 | 1,780 | 1,710 | 1,720 | 1,118,000 |
| 1986/04/30 | 1,700 | 1,700 | 1,700 | 1,700 | 310,000 |
| 1986/04/28 | 1,540 | 1,600 | 1,530 | 1,600 | 132,000 |
| 1986/04/26 | 1,500 | 1,530 | 1,480 | 1,500 | 181,000 |
| 1986/04/25 | 1,500 | 1,520 | 1,480 | 1,500 | 230,000 |
| 1986/04/24 | 1,530 | 1,530 | 1,460 | 1,510 | 393,000 |
| 1986/04/23 | 1,520 | 1,540 | 1,480 | 1,510 | 352,000 |
| 1986/04/22 | 1,550 | 1,570 | 1,530 | 1,530 | 85,000 |
| 1986/04/21 | 1,590 | 1,590 | 1,530 | 1,570 | 136,000 |
| 1986/04/19 | 1,550 | 1,600 | 1,540 | 1,600 | 143,000 |
| 1986/04/18 | 1,570 | 1,570 | 1,500 | 1,530 | 217,000 |
| 1986/04/17 | 1,560 | 1,630 | 1,550 | 1,570 | 147,000 |
| 1986/04/16 | 1,760 | 1,770 | 1,580 | 1,580 | 631,000 |
| 1986/04/15 | 1,600 | 1,680 | 1,600 | 1,680 | 770,000 |
| 1986/04/14 | 1,440 | 1,600 | 1,440 | 1,580 | 711,000 |
| 1986/04/11 | 1,600 | 1,600 | 1,500 | 1,500 | 341,000 |
| 1986/04/10 | 1,590 | 1,640 | 1,590 | 1,600 | 895,000 |
| 1986/04/09 | 1,730 | 1,760 | 1,670 | 1,680 | 709,000 |
| 1986/04/08 | 1,800 | 1,800 | 1,750 | 1,770 | 519,000 |
| 1986/04/07 | 1,840 | 1,890 | 1,820 | 1,820 | 669,000 |
| 1986/04/05 | 1,730 | 1,850 | 1,730 | 1,800 | 1,555,000 |
| 1986/04/04 | 1,750 | 1,750 | 1,750 | 1,750 | 197,000 |
| 1986/04/02 | 1,990 | 2,050 | 1,950 | 1,950 | 3,233,000 |
| 1986/04/01 | 1,960 | 2,050 | 1,920 | 2,050 | 3,057,000 |
| 1986/03/31 | 1,900 | 1,900 | 1,900 | 1,900 | 1,059,000 |
| 1986/03/29 | 1,660 | 1,750 | 1,660 | 1,750 | 1,924,000 |
| 1986/03/28 | 1,630 | 1,630 | 1,580 | 1,600 | 1,313,000 |
| 1986/03/27 | 1,450 | 1,600 | 1,410 | 1,590 | 1,326,000 |
| 1986/03/26 | 1,530 | 1,550 | 1,460 | 1,500 | 3,173,000 |
| 1986/03/25 | 1,600 | 1,630 | 1,530 | 1,560 | 3,394,000 |
| 1986/03/24 | 1,510 | 1,570 | 1,500 | 1,570 | 4,324,000 |
| 1986/03/22 | 1,430 | 1,470 | 1,430 | 1,470 | 2,762,000 |
| 1986/03/20 | 1,400 | 1,400 | 1,280 | 1,370 | 3,639,000 |
| 1986/03/19 | 1,360 | 1,450 | 1,350 | 1,380 | 3,889,000 |
| 1986/03/18 | 1,480 | 1,490 | 1,360 | 1,400 | 2,592,000 |
| 1986/03/17 | 1,460 | 1,460 | 1,400 | 1,440 | 1,704,000 |
| 1986/03/15 | 1,430 | 1,470 | 1,410 | 1,470 | 2,181,000 |
| 1986/03/14 | 1,340 | 1,420 | 1,300 | 1,410 | 1,875,000 |
| 1986/03/13 | 1,450 | 1,450 | 1,340 | 1,350 | 2,039,000 |
| 1986/03/12 | 1,510 | 1,510 | 1,420 | 1,430 | 3,854,000 |
| 1986/03/11 | 1,450 | 1,530 | 1,410 | 1,500 | 7,250,000 |
| 1986/03/10 | 1,430 | 1,470 | 1,350 | 1,450 | 6,788,000 |
| 1986/03/07 | 1,390 | 1,410 | 1,380 | 1,410 | 7,141,000 |
| 1986/03/06 | 1,230 | 1,310 | 1,220 | 1,310 | 4,221,000 |
| 1986/03/05 | 1,170 | 1,230 | 1,160 | 1,210 | 2,336,000 |
| 1986/03/04 | 1,250 | 1,270 | 1,190 | 1,190 | 4,890,000 |
| 1986/03/03 | 1,200 | 1,230 | 1,170 | 1,220 | 3,304,000 |
| 1986/03/01 | 1,110 | 1,190 | 1,060 | 1,190 | 4,017,000 |
| 1986/02/28 | 1,240 | 1,240 | 1,130 | 1,150 | 5,326,000 |
| 1986/02/27 | 1,300 | 1,300 | 1,200 | 1,220 | 4,082,000 |
| 1986/02/26 | 1,290 | 1,380 | 1,240 | 1,260 | 10,977,000 |
| 1986/02/25 | 1,290 | 1,310 | 1,210 | 1,290 | 5,526,000 |
| 1986/02/24 | 1,400 | 1,430 | 1,310 | 1,310 | 6,108,000 |
| 1986/02/22 | 1,350 | 1,400 | 1,330 | 1,400 | 10,294,000 |
| 1986/02/21 | 1,240 | 1,300 | 1,220 | 1,300 | 7,506,000 |
| 1986/02/20 | 1,220 | 1,250 | 1,170 | 1,200 | 4,623,000 |
| 1986/02/19 | 1,160 | 1,220 | 1,130 | 1,200 | 4,293,000 |
| 1986/02/18 | 1,230 | 1,280 | 1,170 | 1,180 | 7,681,000 |
| 1986/02/17 | 1,200 | 1,210 | 1,180 | 1,210 | 6,966,000 |
| 1986/02/15 | 1,000 | 1,110 | 996 | 1,110 | 6,102,000 |
| 1986/02/14 | 1,060 | 1,080 | 991 | 1,010 | 4,407,000 |
| 1986/02/13 | 1,000 | 1,070 | 960 | 1,040 | 9,150,000 |
| 1986/02/12 | 960 | 1,000 | 957 | 1,000 | 11,915,000 |
| 1986/02/10 | 848 | 900 | 843 | 900 | 10,649,000 |
| 1986/02/07 | 758 | 834 | 745 | 800 | 16,301,000 |
| 1986/02/06 | 729 | 758 | 723 | 749 | 12,135,000 |
| 1986/02/05 | 659 | 730 | 642 | 730 | 13,178,000 |
| 1986/02/04 | 683 | 687 | 620 | 650 | 7,091,000 |
| 1986/02/03 | 659 | 692 | 655 | 663 | 9,823,000 |
| 1986/02/01 | 640 | 670 | 630 | 655 | 8,538,000 |
| 1986/01/31 | 585 | 640 | 575 | 630 | 13,697,000 |
| 1986/01/30 | 575 | 600 | 565 | 575 | 13,511,000 |
| 1986/01/29 | 514 | 575 | 511 | 570 | 17,918,000 |
| 1986/01/28 | 480 | 500 | 478 | 496 | 5,748,000 |
| 1986/01/27 | 490 | 497 | 475 | 486 | 3,731,000 |
| 1986/01/25 | 475 | 492 | 475 | 489 | 7,513,000 |
| 1986/01/24 | 455 | 482 | 452 | 475 | 8,695,000 |
| 1986/01/23 | 446 | 456 | 443 | 450 | 3,076,000 |
| 1986/01/22 | 444 | 454 | 444 | 447 | 4,478,000 |
| 1986/01/21 | 420 | 446 | 418 | 441 | 3,393,000 |
| 1986/01/20 | 419 | 427 | 410 | 420 | 1,391,000 |
| 1986/01/18 | 383 | 419 | 383 | 415 | 737,000 |
| 1986/01/17 | 387 | 390 | 383 | 383 | 181,000 |
| 1986/01/16 | 390 | 390 | 386 | 388 | 106,000 |
| 1986/01/14 | 390 | 395 | 386 | 386 | 105,000 |
| 1986/01/13 | 399 | 399 | 386 | 386 | 175,000 |
| 1986/01/10 | 394 | 396 | 386 | 394 | 202,000 |
| 1986/01/09 | 396 | 405 | 392 | 400 | 220,000 |
| 1986/01/08 | 410 | 414 | 390 | 391 | 203,000 |
| 1986/01/07 | 397 | 410 | 397 | 410 | 309,000 |
| 1986/01/06 | 390 | 396 | 386 | 396 | 160,000 |
| 1986/01/04 | 390 | 390 | 383 | 390 | 95,000 |