ＴＤＫ(6762)の株価時系列情報
ＴＤＫ(6762)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 | 3,890 | 3,900 | 3,860 | 3,860 | 53,000 |
| 1986/12/26 | 3,950 | 3,950 | 3,900 | 3,910 | 61,000 |
| 1986/12/25 | 3,950 | 3,990 | 3,930 | 3,950 | 70,000 |
| 1986/12/24 | 4,030 | 4,030 | 3,980 | 4,000 | 132,000 |
| 1986/12/23 | 4,050 | 4,050 | 3,980 | 4,030 | 203,000 |
| 1986/12/22 | 4,100 | 4,100 | 4,010 | 4,030 | 250,000 |
| 1986/12/19 | 3,970 | 4,090 | 3,970 | 4,090 | 179,000 |
| 1986/12/18 | 4,100 | 4,100 | 4,020 | 4,020 | 252,000 |
| 1986/12/17 | 4,150 | 4,180 | 4,060 | 4,090 | 375,000 |
| 1986/12/16 | 4,000 | 4,120 | 4,000 | 4,120 | 382,000 |
| 1986/12/15 | 3,980 | 4,000 | 3,980 | 4,000 | 86,000 |
| 1986/12/12 | 3,990 | 4,000 | 3,950 | 3,990 | 104,000 |
| 1986/12/11 | 3,980 | 4,040 | 3,930 | 3,950 | 357,000 |
| 1986/12/10 | 3,930 | 3,990 | 3,900 | 3,980 | 154,000 |
| 1986/12/09 | 3,940 | 3,950 | 3,870 | 3,950 | 147,000 |
| 1986/12/08 | 3,950 | 3,980 | 3,910 | 3,950 | 52,000 |
| 1986/12/06 | 3,910 | 4,000 | 3,900 | 4,000 | 139,000 |
| 1986/12/05 | 3,950 | 4,000 | 3,860 | 3,960 | 209,000 |
| 1986/12/04 | 3,990 | 4,000 | 3,960 | 4,000 | 198,000 |
| 1986/12/03 | 3,980 | 4,050 | 3,980 | 4,000 | 277,000 |
| 1986/12/02 | 3,960 | 4,000 | 3,900 | 3,900 | 163,000 |
| 1986/12/01 | 3,980 | 4,010 | 3,960 | 3,960 | 211,000 |
| 1986/11/29 | 4,050 | 4,070 | 4,000 | 4,010 | 100,000 |
| 1986/11/28 | 4,110 | 4,130 | 4,050 | 4,070 | 92,000 |
| 1986/11/27 | 4,140 | 4,140 | 4,090 | 4,110 | 60,000 |
| 1986/11/26 | 4,150 | 4,150 | 4,100 | 4,140 | 190,000 |
| 1986/11/25 | 4,190 | 4,190 | 4,150 | 4,180 | 270,000 |
| 1986/11/22 | 4,140 | 4,200 | 4,090 | 4,200 | 260,000 |
| 1986/11/21 | 3,910 | 4,060 | 3,900 | 4,020 | 492,000 |
| 1986/11/20 | 3,910 | 3,920 | 3,860 | 3,870 | 154,000 |
| 1986/11/19 | 3,930 | 3,950 | 3,850 | 3,900 | 281,000 |
| 1986/11/18 | 3,920 | 4,000 | 3,900 | 3,980 | 250,000 |
| 1986/11/17 | 3,900 | 3,930 | 3,900 | 3,900 | 80,000 |
| 1986/11/14 | 3,900 | 3,950 | 3,900 | 3,930 | 117,000 |
| 1986/11/13 | 3,950 | 3,980 | 3,950 | 3,950 | 103,000 |
| 1986/11/12 | 3,980 | 4,030 | 3,980 | 3,990 | 148,000 |
| 1986/11/11 | 3,960 | 4,030 | 3,950 | 4,030 | 136,000 |
| 1986/11/10 | 4,010 | 4,050 | 3,960 | 3,960 | 175,000 |
| 1986/11/07 | 3,950 | 4,050 | 3,950 | 4,050 | 275,000 |
| 1986/11/06 | 4,050 | 4,060 | 3,980 | 4,000 | 388,000 |
| 1986/11/05 | 4,200 | 4,210 | 4,090 | 4,100 | 241,000 |
| 1986/11/04 | 4,290 | 4,300 | 4,160 | 4,180 | 284,000 |
| 1986/11/01 | 4,190 | 4,260 | 4,180 | 4,240 | 526,000 |
| 1986/10/31 | 4,170 | 4,240 | 3,960 | 4,040 | 760,000 |
| 1986/10/30 | 4,040 | 4,130 | 3,980 | 4,130 | 343,000 |
| 1986/10/29 | 4,090 | 4,090 | 3,990 | 3,990 | 260,000 |
| 1986/10/28 | 4,080 | 4,270 | 4,070 | 4,190 | 320,000 |
| 1986/10/27 | 4,200 | 4,230 | 4,070 | 4,070 | 199,000 |
| 1986/10/25 | 4,170 | 4,250 | 4,160 | 4,220 | 415,000 |
| 1986/10/24 | 4,290 | 4,350 | 4,180 | 4,270 | 2,625,000 |
| 1986/10/23 | 3,910 | 4,210 | 3,870 | 4,170 | 1,833,000 |
| 1986/10/22 | 3,920 | 3,940 | 3,700 | 3,730 | 497,000 |
| 1986/10/21 | 3,840 | 3,840 | 3,760 | 3,820 | 189,000 |
| 1986/10/20 | 3,840 | 3,970 | 3,740 | 3,860 | 380,000 |
| 1986/10/17 | 3,830 | 3,850 | 3,750 | 3,840 | 634,000 |
| 1986/10/16 | 3,790 | 3,800 | 3,700 | 3,800 | 394,000 |
| 1986/10/15 | 3,800 | 3,800 | 3,710 | 3,750 | 306,000 |
| 1986/10/14 | 3,600 | 3,800 | 3,600 | 3,790 | 995,000 |
| 1986/10/13 | 3,540 | 3,620 | 3,510 | 3,600 | 280,000 |
| 1986/10/09 | 3,410 | 3,640 | 3,390 | 3,590 | 553,000 |
| 1986/10/08 | 3,410 | 3,420 | 3,350 | 3,370 | 127,000 |
| 1986/10/07 | 3,370 | 3,410 | 3,360 | 3,400 | 52,000 |
| 1986/10/06 | 3,400 | 3,400 | 3,360 | 3,370 | 37,000 |
| 1986/10/04 | 3,450 | 3,450 | 3,400 | 3,400 | 110,000 |
| 1986/10/03 | 3,350 | 3,470 | 3,320 | 3,450 | 73,000 |
| 1986/10/02 | 3,420 | 3,420 | 3,300 | 3,380 | 80,000 |
| 1986/10/01 | 3,480 | 3,500 | 3,450 | 3,470 | 79,000 |
| 1986/09/30 | 3,430 | 3,480 | 3,430 | 3,430 | 151,000 |
| 1986/09/29 | 3,550 | 3,590 | 3,470 | 3,530 | 50,000 |
| 1986/09/27 | 3,480 | 3,550 | 3,480 | 3,550 | 138,000 |
| 1986/09/26 | 3,500 | 3,530 | 3,450 | 3,480 | 159,000 |
| 1986/09/25 | 3,540 | 3,600 | 3,510 | 3,510 | 145,000 |
| 1986/09/24 | 3,550 | 3,580 | 3,510 | 3,540 | 132,000 |
| 1986/09/22 | 3,500 | 3,510 | 3,470 | 3,500 | 256,000 |
| 1986/09/19 | 3,630 | 3,650 | 3,490 | 3,550 | 279,000 |
| 1986/09/18 | 3,410 | 3,680 | 3,410 | 3,610 | 517,000 |
| 1986/09/17 | 3,400 | 3,560 | 3,360 | 3,440 | 177,000 |
| 1986/09/16 | 3,350 | 3,350 | 3,300 | 3,320 | 125,000 |
| 1986/09/12 | 3,300 | 3,400 | 3,290 | 3,320 | 307,000 |
| 1986/09/11 | 3,460 | 3,480 | 3,410 | 3,440 | 187,000 |
| 1986/09/10 | 3,520 | 3,560 | 3,460 | 3,470 | 177,000 |
| 1986/09/09 | 3,420 | 3,500 | 3,420 | 3,500 | 256,000 |
| 1986/09/08 | 3,500 | 3,500 | 3,250 | 3,370 | 158,000 |
| 1986/09/06 | 3,520 | 3,570 | 3,500 | 3,500 | 124,000 |
| 1986/09/05 | 3,530 | 3,590 | 3,480 | 3,570 | 494,000 |
| 1986/09/04 | 3,350 | 3,500 | 3,340 | 3,470 | 347,000 |
| 1986/09/03 | 3,180 | 3,400 | 3,150 | 3,360 | 234,000 |
| 1986/09/02 | 3,300 | 3,310 | 3,220 | 3,220 | 168,000 |
| 1986/09/01 | 3,350 | 3,370 | 3,330 | 3,330 | 94,000 |
| 1986/08/30 | 3,420 | 3,420 | 3,380 | 3,380 | 189,000 |
| 1986/08/29 | 3,490 | 3,520 | 3,450 | 3,450 | 390,000 |
| 1986/08/28 | 3,400 | 3,480 | 3,380 | 3,450 | 571,000 |
| 1986/08/27 | 3,320 | 3,450 | 3,300 | 3,310 | 574,000 |
| 1986/08/26 | 3,250 | 3,340 | 3,250 | 3,280 | 205,000 |
| 1986/08/25 | 3,200 | 3,340 | 3,160 | 3,340 | 231,000 |
| 1986/08/23 | 3,240 | 3,300 | 3,200 | 3,250 | 320,000 |
| 1986/08/22 | 3,050 | 3,240 | 3,050 | 3,170 | 403,000 |
| 1986/08/21 | 3,060 | 3,080 | 3,050 | 3,050 | 132,000 |
| 1986/08/20 | 3,100 | 3,100 | 3,060 | 3,080 | 127,000 |
| 1986/08/19 | 3,050 | 3,100 | 3,030 | 3,100 | 363,000 |
| 1986/08/18 | 3,060 | 3,080 | 3,050 | 3,080 | 100,000 |
| 1986/08/15 | 3,020 | 3,100 | 3,020 | 3,080 | 246,000 |
| 1986/08/14 | 3,120 | 3,140 | 3,050 | 3,060 | 225,000 |
| 1986/08/13 | 3,190 | 3,190 | 3,120 | 3,130 | 163,000 |
| 1986/08/12 | 3,150 | 3,220 | 3,120 | 3,220 | 174,000 |
| 1986/08/11 | 3,250 | 3,250 | 3,150 | 3,150 | 145,000 |
| 1986/08/08 | 3,310 | 3,320 | 3,200 | 3,200 | 245,000 |
| 1986/08/07 | 3,110 | 3,300 | 3,110 | 3,290 | 248,000 |
| 1986/08/06 | 3,150 | 3,160 | 3,100 | 3,110 | 336,000 |
| 1986/08/05 | 3,130 | 3,170 | 3,080 | 3,110 | 191,000 |
| 1986/08/04 | 3,150 | 3,150 | 3,110 | 3,140 | 114,000 |
| 1986/08/02 | 3,100 | 3,130 | 3,100 | 3,110 | 117,000 |
| 1986/08/01 | 3,100 | 3,150 | 3,050 | 3,120 | 373,000 |
| 1986/07/31 | 3,120 | 3,160 | 3,100 | 3,110 | 147,000 |
| 1986/07/30 | 3,160 | 3,170 | 3,120 | 3,120 | 178,000 |
| 1986/07/29 | 3,170 | 3,230 | 3,160 | 3,200 | 196,000 |
| 1986/07/28 | 3,300 | 3,350 | 3,260 | 3,300 | 209,000 |
| 1986/07/26 | 3,260 | 3,320 | 3,250 | 3,300 | 168,000 |
| 1986/07/25 | 3,250 | 3,250 | 3,180 | 3,240 | 321,000 |
| 1986/07/24 | 3,160 | 3,280 | 3,160 | 3,250 | 279,000 |
| 1986/07/23 | 3,160 | 3,190 | 3,160 | 3,180 | 172,000 |
| 1986/07/22 | 3,090 | 3,200 | 3,050 | 3,180 | 344,000 |
| 1986/07/21 | 3,000 | 3,150 | 2,970 | 3,140 | 517,000 |
| 1986/07/19 | 3,090 | 3,100 | 3,030 | 3,050 | 366,000 |
| 1986/07/18 | 3,250 | 3,270 | 3,210 | 3,250 | 216,000 |
| 1986/07/17 | 3,400 | 3,400 | 3,300 | 3,350 | 286,000 |
| 1986/07/16 | 3,420 | 3,490 | 3,420 | 3,450 | 147,000 |
| 1986/07/15 | 3,500 | 3,540 | 3,470 | 3,540 | 104,000 |
| 1986/07/14 | 3,560 | 3,560 | 3,530 | 3,550 | 116,000 |
| 1986/07/11 | 3,410 | 3,550 | 3,410 | 3,510 | 241,000 |
| 1986/07/10 | 3,410 | 3,470 | 3,410 | 3,430 | 169,000 |
| 1986/07/09 | 3,510 | 3,540 | 3,400 | 3,440 | 283,000 |
| 1986/07/08 | 3,600 | 3,620 | 3,590 | 3,600 | 126,000 |
| 1986/07/07 | 3,640 | 3,640 | 3,600 | 3,620 | 51,000 |
| 1986/07/05 | 3,600 | 3,630 | 3,600 | 3,630 | 51,000 |
| 1986/07/04 | 3,610 | 3,630 | 3,600 | 3,600 | 301,000 |
| 1986/07/03 | 3,630 | 3,630 | 3,610 | 3,630 | 147,000 |
| 1986/07/02 | 3,640 | 3,660 | 3,610 | 3,640 | 184,000 |
| 1986/07/01 | 3,700 | 3,700 | 3,640 | 3,640 | 318,000 |
| 1986/06/30 | 3,700 | 3,710 | 3,690 | 3,700 | 251,000 |
| 1986/06/28 | 3,710 | 3,710 | 3,680 | 3,680 | 207,000 |
| 1986/06/27 | 3,740 | 3,770 | 3,700 | 3,710 | 361,000 |
| 1986/06/26 | 3,800 | 3,800 | 3,780 | 3,790 | 231,000 |
| 1986/06/25 | 3,810 | 3,840 | 3,810 | 3,840 | 109,000 |
| 1986/06/24 | 3,790 | 3,870 | 3,790 | 3,840 | 132,000 |
| 1986/06/23 | 3,730 | 3,820 | 3,730 | 3,790 | 142,000 |
| 1986/06/21 | 3,700 | 3,750 | 3,700 | 3,720 | 97,000 |
| 1986/06/20 | 3,700 | 3,750 | 3,700 | 3,740 | 169,000 |
| 1986/06/19 | 3,710 | 3,770 | 3,690 | 3,700 | 258,000 |
| 1986/06/18 | 3,760 | 3,810 | 3,750 | 3,750 | 293,000 |
| 1986/06/17 | 3,810 | 3,850 | 3,800 | 3,810 | 194,000 |
| 1986/06/16 | 3,850 | 3,890 | 3,840 | 3,850 | 109,000 |
| 1986/06/13 | 3,840 | 3,890 | 3,840 | 3,860 | 162,000 |
| 1986/06/12 | 3,900 | 3,920 | 3,880 | 3,890 | 225,000 |
| 1986/06/11 | 3,920 | 3,940 | 3,900 | 3,920 | 235,000 |
| 1986/06/10 | 3,950 | 4,000 | 3,950 | 3,970 | 241,000 |
| 1986/06/09 | 3,970 | 4,000 | 3,970 | 4,000 | 132,000 |
| 1986/06/07 | 3,970 | 4,000 | 3,970 | 3,990 | 139,000 |
| 1986/06/06 | 3,970 | 4,000 | 3,970 | 4,000 | 175,000 |
| 1986/06/05 | 4,050 | 4,050 | 4,000 | 4,050 | 309,000 |
| 1986/06/04 | 4,030 | 4,090 | 4,030 | 4,050 | 53,000 |
| 1986/06/03 | 4,140 | 4,180 | 4,070 | 4,180 | 378,000 |
| 1986/06/02 | 4,200 | 4,200 | 4,110 | 4,150 | 216,000 |
| 1986/05/31 | 4,120 | 4,200 | 4,120 | 4,200 | 269,000 |
| 1986/05/30 | 4,030 | 4,030 | 3,980 | 4,020 | 1,749,000 |
| 1986/05/29 | 4,000 | 4,040 | 4,000 | 4,020 | 227,000 |
| 1986/05/28 | 4,000 | 4,040 | 3,980 | 3,990 | 283,000 |
| 1986/05/27 | 4,040 | 4,040 | 4,000 | 4,010 | 411,000 |
| 1986/05/26 | 4,080 | 4,080 | 4,050 | 4,050 | 65,000 |
| 1986/05/24 | 4,070 | 4,120 | 4,070 | 4,120 | 105,000 |
| 1986/05/23 | 4,130 | 4,130 | 4,110 | 4,120 | 59,000 |
| 1986/05/22 | 4,080 | 4,120 | 4,080 | 4,120 | 75,000 |
| 1986/05/21 | 4,070 | 4,130 | 4,070 | 4,130 | 100,000 |
| 1986/05/20 | 4,020 | 4,050 | 4,020 | 4,040 | 102,000 |
| 1986/05/19 | 4,010 | 4,050 | 4,010 | 4,030 | 83,000 |
| 1986/05/17 | 3,990 | 4,030 | 3,990 | 4,000 | 138,000 |
| 1986/05/16 | 4,030 | 4,040 | 3,990 | 4,010 | 274,000 |
| 1986/05/15 | 4,050 | 4,070 | 4,040 | 4,050 | 45,000 |
| 1986/05/14 | 4,110 | 4,160 | 4,080 | 4,080 | 125,000 |
| 1986/05/13 | 4,010 | 4,060 | 4,000 | 4,060 | 152,000 |
| 1986/05/12 | 4,030 | 4,040 | 4,010 | 4,030 | 108,000 |
| 1986/05/09 | 4,070 | 4,120 | 4,040 | 4,050 | 203,000 |
| 1986/05/08 | 4,080 | 4,100 | 4,070 | 4,070 | 132,000 |
| 1986/05/07 | 4,140 | 4,200 | 4,110 | 4,180 | 102,000 |
| 1986/05/06 | 4,190 | 4,200 | 4,180 | 4,190 | 225,000 |
| 1986/05/02 | 4,260 | 4,310 | 4,240 | 4,310 | 488,000 |
| 1986/05/01 | 4,330 | 4,330 | 4,240 | 4,280 | 628,000 |
| 1986/04/30 | 4,250 | 4,320 | 4,220 | 4,280 | 475,000 |
| 1986/04/28 | 4,230 | 4,300 | 4,200 | 4,260 | 536,000 |
| 1986/04/26 | 4,200 | 4,280 | 4,200 | 4,250 | 450,000 |
| 1986/04/25 | 4,120 | 4,230 | 4,120 | 4,180 | 166,000 |
| 1986/04/24 | 4,070 | 4,140 | 4,010 | 4,070 | 151,000 |
| 1986/04/23 | 4,150 | 4,180 | 4,110 | 4,110 | 194,000 |
| 1986/04/22 | 4,140 | 4,250 | 4,110 | 4,200 | 806,000 |
| 1986/04/21 | 4,150 | 4,290 | 4,110 | 4,220 | 380,000 |
| 1986/04/19 | 4,090 | 4,180 | 4,020 | 4,180 | 164,000 |
| 1986/04/18 | 4,080 | 4,120 | 4,060 | 4,120 | 181,000 |
| 1986/04/17 | 4,150 | 4,170 | 4,060 | 4,100 | 249,000 |
| 1986/04/16 | 4,050 | 4,100 | 4,020 | 4,100 | 266,000 |
| 1986/04/15 | 3,980 | 4,020 | 3,900 | 4,000 | 161,000 |
| 1986/04/14 | 4,000 | 4,020 | 3,980 | 4,000 | 243,000 |
| 1986/04/11 | 4,000 | 4,040 | 3,980 | 3,980 | 206,000 |
| 1986/04/10 | 4,120 | 4,150 | 4,040 | 4,040 | 214,000 |
| 1986/04/09 | 4,250 | 4,250 | 4,150 | 4,200 | 233,000 |
| 1986/04/08 | 4,180 | 4,300 | 4,120 | 4,300 | 391,000 |
| 1986/04/07 | 4,200 | 4,220 | 4,120 | 4,180 | 149,000 |
| 1986/04/05 | 4,200 | 4,200 | 4,140 | 4,180 | 128,000 |
| 1986/04/04 | 4,040 | 4,330 | 4,040 | 4,140 | 674,000 |
| 1986/04/03 | 4,070 | 4,080 | 3,990 | 4,030 | 309,000 |
| 1986/04/02 | 3,830 | 4,050 | 3,830 | 4,040 | 642,000 |
| 1986/04/01 | 3,900 | 3,950 | 3,820 | 3,860 | 200,000 |
| 1986/03/31 | 3,940 | 3,950 | 3,870 | 3,950 | 192,000 |
| 1986/03/29 | 3,940 | 3,950 | 3,900 | 3,920 | 92,000 |
| 1986/03/28 | 3,990 | 4,080 | 3,920 | 3,950 | 638,000 |
| 1986/03/27 | 3,860 | 3,990 | 3,860 | 3,920 | 633,000 |
| 1986/03/26 | 3,760 | 3,820 | 3,760 | 3,790 | 192,000 |
| 1986/03/25 | 3,760 | 3,840 | 3,720 | 3,740 | 302,000 |
| 1986/03/24 | 3,590 | 3,660 | 3,580 | 3,660 | 117,000 |
| 1986/03/22 | 3,610 | 3,660 | 3,560 | 3,600 | 226,000 |
| 1986/03/20 | 3,610 | 3,650 | 3,580 | 3,600 | 279,000 |
| 1986/03/19 | 3,600 | 3,620 | 3,550 | 3,570 | 324,000 |
| 1986/03/18 | 3,610 | 3,640 | 3,600 | 3,630 | 334,000 |
| 1986/03/17 | 3,700 | 3,750 | 3,620 | 3,660 | 483,000 |
| 1986/03/15 | 3,750 | 3,750 | 3,690 | 3,710 | 159,000 |
| 1986/03/14 | 3,670 | 3,720 | 3,650 | 3,700 | 701,000 |
| 1986/03/13 | 3,730 | 3,750 | 3,650 | 3,660 | 492,000 |
| 1986/03/12 | 3,770 | 3,800 | 3,720 | 3,720 | 358,000 |
| 1986/03/11 | 3,760 | 3,800 | 3,750 | 3,750 | 253,000 |
| 1986/03/10 | 3,870 | 3,880 | 3,830 | 3,830 | 64,000 |
| 1986/03/07 | 3,950 | 3,950 | 3,880 | 3,880 | 178,000 |
| 1986/03/06 | 3,880 | 4,000 | 3,880 | 3,950 | 412,000 |
| 1986/03/05 | 3,860 | 3,970 | 3,860 | 3,930 | 332,000 |
| 1986/03/04 | 3,780 | 3,940 | 3,780 | 3,850 | 276,000 |
| 1986/03/03 | 3,700 | 3,760 | 3,700 | 3,760 | 153,000 |
| 1986/03/01 | 3,700 | 3,740 | 3,700 | 3,740 | 116,000 |
| 1986/02/28 | 3,690 | 3,720 | 3,680 | 3,710 | 207,000 |
| 1986/02/27 | 3,710 | 3,820 | 3,610 | 3,690 | 522,000 |
| 1986/02/26 | 3,850 | 3,890 | 3,760 | 3,790 | 230,000 |
| 1986/02/25 | 3,880 | 3,900 | 3,810 | 3,860 | 216,000 |
| 1986/02/24 | 4,000 | 4,000 | 3,920 | 3,930 | 159,000 |
| 1986/02/22 | 3,810 | 3,900 | 3,810 | 3,900 | 197,000 |
| 1986/02/21 | 3,650 | 3,800 | 3,650 | 3,800 | 194,000 |
| 1986/02/20 | 3,740 | 3,740 | 3,690 | 3,700 | 308,000 |
| 1986/02/19 | 3,890 | 3,890 | 3,750 | 3,760 | 329,000 |
| 1986/02/18 | 3,970 | 3,980 | 3,910 | 3,940 | 256,000 |
| 1986/02/17 | 3,970 | 3,980 | 3,970 | 3,980 | 56,000 |
| 1986/02/15 | 3,980 | 3,990 | 3,970 | 3,990 | 101,000 |
| 1986/02/14 | 3,960 | 4,000 | 3,950 | 3,980 | 177,000 |
| 1986/02/13 | 3,950 | 4,030 | 3,950 | 4,030 | 223,000 |
| 1986/02/12 | 4,060 | 4,060 | 3,980 | 4,000 | 327,000 |
| 1986/02/10 | 4,120 | 4,150 | 4,120 | 4,120 | 70,000 |
| 1986/02/07 | 4,170 | 4,200 | 4,120 | 4,170 | 253,000 |
| 1986/02/06 | 4,220 | 4,260 | 4,170 | 4,250 | 239,000 |
| 1986/02/05 | 4,220 | 4,280 | 4,190 | 4,210 | 540,000 |
| 1986/02/04 | 4,230 | 4,280 | 4,190 | 4,210 | 153,000 |
| 1986/02/03 | 4,330 | 4,400 | 4,190 | 4,280 | 177,000 |
| 1986/02/01 | 4,340 | 4,400 | 4,340 | 4,380 | 62,000 |
| 1986/01/31 | 4,330 | 4,340 | 4,280 | 4,340 | 180,000 |
| 1986/01/30 | 4,400 | 4,410 | 4,380 | 4,390 | 143,000 |
| 1986/01/29 | 4,530 | 4,550 | 4,380 | 4,460 | 346,000 |
| 1986/01/28 | 4,380 | 4,480 | 4,350 | 4,480 | 286,000 |
| 1986/01/27 | 4,240 | 4,420 | 4,240 | 4,420 | 212,000 |
| 1986/01/25 | 4,250 | 4,260 | 4,210 | 4,240 | 145,000 |
| 1986/01/24 | 4,230 | 4,270 | 4,200 | 4,200 | 138,000 |
| 1986/01/23 | 4,110 | 4,200 | 4,110 | 4,200 | 248,000 |
| 1986/01/22 | 4,100 | 4,220 | 4,100 | 4,150 | 184,000 |
| 1986/01/21 | 4,100 | 4,150 | 4,100 | 4,100 | 128,000 |
| 1986/01/20 | 4,150 | 4,170 | 4,120 | 4,150 | 99,000 |
| 1986/01/18 | 4,110 | 4,190 | 4,110 | 4,160 | 234,000 |
| 1986/01/17 | 4,240 | 4,270 | 4,180 | 4,200 | 313,000 |
| 1986/01/16 | 4,150 | 4,230 | 4,110 | 4,230 | 275,000 |
| 1986/01/14 | 4,050 | 4,190 | 4,050 | 4,100 | 155,000 |
| 1986/01/13 | 4,130 | 4,140 | 4,030 | 4,050 | 131,000 |
| 1986/01/10 | 4,190 | 4,200 | 4,170 | 4,190 | 121,000 |
| 1986/01/09 | 4,260 | 4,290 | 4,250 | 4,260 | 181,000 |
| 1986/01/08 | 4,270 | 4,300 | 4,210 | 4,290 | 198,000 |
| 1986/01/07 | 4,230 | 4,270 | 4,220 | 4,270 | 76,000 |
| 1986/01/06 | 4,430 | 4,430 | 4,340 | 4,350 | 97,000 |
| 1986/01/04 | 4,420 | 4,450 | 4,400 | 4,450 | 30,000 |