アズビル(6845)の株価時系列情報
アズビル(6845)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 | 1,120 | 1,140 | 1,120 | 1,120 | 19,000 |
| 1986/12/26 | 1,120 | 1,140 | 1,110 | 1,140 | 53,000 |
| 1986/12/25 | 1,130 | 1,140 | 1,110 | 1,120 | 167,000 |
| 1986/12/24 | 1,150 | 1,150 | 1,140 | 1,140 | 65,000 |
| 1986/12/23 | 1,170 | 1,170 | 1,150 | 1,150 | 107,000 |
| 1986/12/22 | 1,200 | 1,200 | 1,170 | 1,170 | 12,000 |
| 1986/12/19 | 1,180 | 1,200 | 1,160 | 1,200 | 25,000 |
| 1986/12/18 | 1,180 | 1,190 | 1,160 | 1,160 | 52,000 |
| 1986/12/17 | 1,200 | 1,210 | 1,160 | 1,200 | 103,000 |
| 1986/12/16 | 1,150 | 1,190 | 1,140 | 1,190 | 343,000 |
| 1986/12/15 | 1,160 | 1,160 | 1,150 | 1,150 | 84,000 |
| 1986/12/12 | 1,160 | 1,170 | 1,160 | 1,160 | 134,000 |
| 1986/12/11 | 1,170 | 1,190 | 1,160 | 1,160 | 63,000 |
| 1986/12/10 | 1,190 | 1,200 | 1,170 | 1,170 | 21,000 |
| 1986/12/09 | 1,190 | 1,190 | 1,180 | 1,180 | 29,000 |
| 1986/12/08 | 1,200 | 1,210 | 1,160 | 1,160 | 13,000 |
| 1986/12/06 | 1,220 | 1,220 | 1,200 | 1,200 | 43,000 |
| 1986/12/05 | 1,210 | 1,220 | 1,200 | 1,220 | 91,000 |
| 1986/12/04 | 1,210 | 1,230 | 1,200 | 1,210 | 98,000 |
| 1986/12/03 | 1,250 | 1,250 | 1,190 | 1,210 | 141,000 |
| 1986/12/02 | 1,230 | 1,240 | 1,210 | 1,210 | 537,000 |
| 1986/12/01 | 1,260 | 1,270 | 1,240 | 1,260 | 247,000 |
| 1986/11/29 | 1,240 | 1,260 | 1,230 | 1,260 | 370,000 |
| 1986/11/28 | 1,260 | 1,270 | 1,220 | 1,260 | 436,000 |
| 1986/11/27 | 1,200 | 1,270 | 1,200 | 1,260 | 825,000 |
| 1986/11/26 | 1,170 | 1,220 | 1,170 | 1,220 | 151,000 |
| 1986/11/25 | 1,180 | 1,200 | 1,180 | 1,190 | 110,000 |
| 1986/11/22 | 1,180 | 1,200 | 1,170 | 1,180 | 108,000 |
| 1986/11/21 | 1,150 | 1,200 | 1,140 | 1,200 | 211,000 |
| 1986/11/20 | 1,150 | 1,160 | 1,100 | 1,120 | 41,000 |
| 1986/11/19 | 1,140 | 1,150 | 1,130 | 1,140 | 94,000 |
| 1986/11/18 | 1,160 | 1,160 | 1,130 | 1,160 | 50,000 |
| 1986/11/17 | 1,110 | 1,140 | 1,100 | 1,100 | 195,000 |
| 1986/11/14 | 1,130 | 1,130 | 1,100 | 1,100 | 134,000 |
| 1986/11/13 | 1,130 | 1,150 | 1,130 | 1,130 | 62,000 |
| 1986/11/12 | 1,170 | 1,200 | 1,150 | 1,150 | 116,000 |
| 1986/11/11 | 1,150 | 1,170 | 1,140 | 1,150 | 26,000 |
| 1986/11/10 | 1,130 | 1,170 | 1,130 | 1,170 | 56,000 |
| 1986/11/07 | 1,110 | 1,160 | 1,110 | 1,150 | 54,000 |
| 1986/11/06 | 1,100 | 1,120 | 1,100 | 1,110 | 90,000 |
| 1986/11/05 | 1,160 | 1,170 | 1,090 | 1,100 | 94,000 |
| 1986/11/04 | 1,220 | 1,240 | 1,180 | 1,180 | 37,000 |
| 1986/11/01 | 1,220 | 1,220 | 1,210 | 1,210 | 81,000 |
| 1986/10/31 | 1,220 | 1,240 | 1,180 | 1,210 | 156,000 |
| 1986/10/30 | 1,210 | 1,230 | 1,170 | 1,220 | 397,000 |
| 1986/10/29 | 1,230 | 1,230 | 1,130 | 1,170 | 468,000 |
| 1986/10/28 | 1,200 | 1,230 | 1,190 | 1,210 | 416,000 |
| 1986/10/27 | 1,200 | 1,230 | 1,170 | 1,200 | 261,000 |
| 1986/10/25 | 1,230 | 1,250 | 1,190 | 1,200 | 520,000 |
| 1986/10/24 | 1,190 | 1,260 | 1,170 | 1,230 | 1,836,000 |
| 1986/10/23 | 1,060 | 1,160 | 1,050 | 1,130 | 738,000 |
| 1986/10/22 | 1,080 | 1,090 | 1,040 | 1,070 | 165,000 |
| 1986/10/21 | 1,070 | 1,080 | 1,040 | 1,070 | 160,000 |
| 1986/10/20 | 1,080 | 1,090 | 1,070 | 1,070 | 249,000 |
| 1986/10/17 | 1,090 | 1,100 | 1,060 | 1,070 | 665,000 |
| 1986/10/16 | 1,040 | 1,080 | 1,000 | 1,070 | 266,000 |
| 1986/10/15 | 1,030 | 1,050 | 1,030 | 1,050 | 132,000 |
| 1986/10/14 | 1,010 | 1,010 | 1,000 | 1,010 | 42,000 |
| 1986/10/13 | 970 | 995 | 970 | 995 | 140,000 |
| 1986/10/09 | 960 | 993 | 960 | 990 | 76,000 |
| 1986/10/08 | 970 | 972 | 970 | 970 | 17,000 |
| 1986/10/07 | 990 | 990 | 988 | 990 | 21,000 |
| 1986/10/06 | 950 | 960 | 950 | 950 | 54,000 |
| 1986/10/04 | 920 | 930 | 910 | 930 | 106,000 |
| 1986/10/03 | 931 | 940 | 910 | 930 | 154,000 |
| 1986/10/02 | 980 | 980 | 950 | 950 | 140,000 |
| 1986/10/01 | 980 | 981 | 960 | 980 | 71,000 |
| 1986/09/30 | 980 | 985 | 980 | 980 | 45,000 |
| 1986/09/29 | 981 | 990 | 980 | 980 | 35,000 |
| 1986/09/27 | 980 | 990 | 980 | 985 | 39,000 |
| 1986/09/26 | 990 | 994 | 980 | 983 | 68,000 |
| 1986/09/25 | 1,000 | 1,010 | 999 | 999 | 80,000 |
| 1986/09/24 | 1,000 | 1,020 | 990 | 990 | 191,000 |
| 1986/09/22 | 1,000 | 1,020 | 998 | 1,020 | 61,000 |
| 1986/09/19 | 1,040 | 1,040 | 1,000 | 1,000 | 246,000 |
| 1986/09/18 | 1,040 | 1,080 | 1,040 | 1,080 | 286,000 |
| 1986/09/17 | 985 | 995 | 970 | 980 | 187,000 |
| 1986/09/16 | 1,010 | 1,020 | 1,000 | 1,000 | 82,000 |
| 1986/09/12 | 1,020 | 1,030 | 990 | 1,030 | 91,000 |
| 1986/09/11 | 1,050 | 1,050 | 1,030 | 1,030 | 67,000 |
| 1986/09/10 | 1,060 | 1,060 | 1,040 | 1,040 | 73,000 |
| 1986/09/09 | 1,010 | 1,080 | 990 | 1,000 | 243,000 |
| 1986/09/08 | 1,040 | 1,040 | 1,020 | 1,020 | 29,000 |
| 1986/09/06 | 1,040 | 1,040 | 1,020 | 1,040 | 41,000 |
| 1986/09/05 | 1,020 | 1,040 | 1,020 | 1,030 | 131,000 |
| 1986/09/04 | 1,020 | 1,030 | 1,010 | 1,010 | 74,000 |
| 1986/09/03 | 1,020 | 1,020 | 1,010 | 1,020 | 48,000 |
| 1986/09/02 | 1,020 | 1,030 | 1,020 | 1,020 | 19,000 |
| 1986/09/01 | 1,040 | 1,040 | 1,030 | 1,030 | 138,000 |
| 1986/08/30 | 1,020 | 1,030 | 1,020 | 1,020 | 112,000 |
| 1986/08/29 | 1,030 | 1,040 | 1,030 | 1,040 | 65,000 |
| 1986/08/28 | 1,030 | 1,040 | 1,010 | 1,020 | 149,000 |
| 1986/08/27 | 1,040 | 1,040 | 1,010 | 1,040 | 102,000 |
| 1986/08/26 | 1,070 | 1,070 | 1,030 | 1,040 | 107,000 |
| 1986/08/25 | 1,050 | 1,060 | 1,050 | 1,050 | 150,000 |
| 1986/08/23 | 1,050 | 1,060 | 1,050 | 1,050 | 116,000 |
| 1986/08/22 | 1,000 | 1,070 | 1,000 | 1,070 | 136,000 |
| 1986/08/21 | 1,000 | 1,000 | 990 | 1,000 | 180,000 |
| 1986/08/20 | 1,050 | 1,050 | 1,010 | 1,010 | 192,000 |
| 1986/08/19 | 1,030 | 1,060 | 1,020 | 1,030 | 102,000 |
| 1986/08/18 | 1,050 | 1,070 | 1,050 | 1,050 | 31,000 |
| 1986/08/15 | 1,040 | 1,090 | 1,040 | 1,090 | 30,000 |
| 1986/08/14 | 1,050 | 1,090 | 1,050 | 1,090 | 52,000 |
| 1986/08/13 | 1,050 | 1,100 | 1,050 | 1,100 | 81,000 |
| 1986/08/12 | 1,070 | 1,090 | 1,000 | 1,010 | 533,000 |
| 1986/08/11 | 1,130 | 1,150 | 1,110 | 1,110 | 451,000 |
| 1986/08/08 | 1,130 | 1,150 | 1,100 | 1,100 | 538,000 |
| 1986/08/07 | 1,100 | 1,140 | 1,080 | 1,100 | 940,000 |
| 1986/08/06 | 1,100 | 1,100 | 1,070 | 1,080 | 47,000 |
| 1986/08/05 | 1,090 | 1,100 | 1,040 | 1,100 | 39,000 |
| 1986/08/04 | 1,100 | 1,100 | 1,070 | 1,090 | 18,000 |
| 1986/08/02 | 1,050 | 1,100 | 1,050 | 1,100 | 104,000 |
| 1986/08/01 | 1,050 | 1,060 | 1,030 | 1,050 | 158,000 |
| 1986/07/31 | 1,060 | 1,080 | 1,060 | 1,060 | 62,000 |
| 1986/07/30 | 1,080 | 1,080 | 1,070 | 1,080 | 16,000 |
| 1986/07/29 | 1,060 | 1,060 | 1,060 | 1,060 | 64,000 |
| 1986/07/28 | 1,120 | 1,140 | 1,110 | 1,110 | 105,000 |
| 1986/07/26 | 1,080 | 1,120 | 1,080 | 1,110 | 84,000 |
| 1986/07/25 | 1,040 | 1,060 | 1,030 | 1,040 | 245,000 |
| 1986/07/24 | 1,000 | 1,040 | 1,000 | 1,010 | 555,000 |
| 1986/07/23 | 1,020 | 1,030 | 1,000 | 1,000 | 276,000 |
| 1986/07/22 | 981 | 1,060 | 981 | 1,000 | 182,000 |
| 1986/07/21 | 952 | 954 | 928 | 950 | 413,000 |
| 1986/07/18 | 1,100 | 1,110 | 1,060 | 1,060 | 231,000 |
| 1986/07/17 | 1,130 | 1,130 | 1,100 | 1,100 | 45,000 |
| 1986/07/16 | 1,130 | 1,130 | 1,110 | 1,120 | 131,000 |
| 1986/07/15 | 1,160 | 1,170 | 1,150 | 1,150 | 21,000 |
| 1986/07/14 | 1,190 | 1,190 | 1,160 | 1,160 | 63,000 |
| 1986/07/11 | 1,160 | 1,160 | 1,150 | 1,160 | 54,000 |
| 1986/07/10 | 1,180 | 1,180 | 1,110 | 1,120 | 22,000 |
| 1986/07/09 | 1,210 | 1,210 | 1,190 | 1,190 | 71,000 |
| 1986/07/08 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 |
| 1986/07/07 | 1,240 | 1,240 | 1,210 | 1,210 | 13,000 |
| 1986/07/05 | 1,230 | 1,250 | 1,230 | 1,240 | 21,000 |
| 1986/07/04 | 1,230 | 1,230 | 1,230 | 1,230 | 13,000 |
| 1986/07/03 | 1,250 | 1,250 | 1,230 | 1,240 | 85,000 |
| 1986/07/02 | 1,240 | 1,270 | 1,240 | 1,250 | 97,000 |
| 1986/07/01 | 1,280 | 1,300 | 1,240 | 1,240 | 157,000 |
| 1986/06/30 | 1,270 | 1,300 | 1,270 | 1,270 | 66,000 |
| 1986/06/28 | 1,270 | 1,270 | 1,260 | 1,270 | 21,000 |
| 1986/06/27 | 1,280 | 1,280 | 1,260 | 1,270 | 29,000 |
| 1986/06/26 | 1,300 | 1,300 | 1,280 | 1,280 | 37,000 |
| 1986/06/25 | 1,290 | 1,290 | 1,290 | 1,290 | 16,000 |
| 1986/06/24 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 |
| 1986/06/23 | 1,310 | 1,320 | 1,290 | 1,290 | 12,000 |
| 1986/06/21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1986/06/19 | 1,290 | 1,290 | 1,290 | 1,290 | 11,000 |
| 1986/06/18 | 1,340 | 1,350 | 1,330 | 1,350 | 78,000 |
| 1986/06/17 | 1,320 | 1,350 | 1,310 | 1,350 | 80,000 |
| 1986/06/16 | 1,310 | 1,310 | 1,310 | 1,310 | 49,000 |
| 1986/06/13 | 1,340 | 1,340 | 1,300 | 1,340 | 82,000 |
| 1986/06/12 | 1,340 | 1,350 | 1,320 | 1,340 | 99,000 |
| 1986/06/11 | 1,320 | 1,340 | 1,320 | 1,330 | 59,000 |
| 1986/06/10 | 1,300 | 1,320 | 1,300 | 1,320 | 28,000 |
| 1986/06/09 | 1,320 | 1,330 | 1,310 | 1,310 | 13,000 |
| 1986/06/07 | 1,300 | 1,330 | 1,290 | 1,330 | 21,000 |
| 1986/06/06 | 1,300 | 1,300 | 1,290 | 1,300 | 90,000 |
| 1986/06/05 | 1,300 | 1,330 | 1,300 | 1,300 | 76,000 |
| 1986/06/04 | 1,290 | 1,290 | 1,270 | 1,280 | 89,000 |
| 1986/06/03 | 1,340 | 1,340 | 1,320 | 1,330 | 15,000 |
| 1986/06/02 | 1,310 | 1,350 | 1,310 | 1,350 | 82,000 |
| 1986/05/31 | 1,310 | 1,310 | 1,280 | 1,290 | 8,000 |
| 1986/05/30 | 1,320 | 1,320 | 1,280 | 1,310 | 74,000 |
| 1986/05/29 | 1,290 | 1,310 | 1,240 | 1,260 | 109,000 |
| 1986/05/28 | 1,250 | 1,300 | 1,240 | 1,300 | 163,000 |
| 1986/05/27 | 1,280 | 1,290 | 1,240 | 1,250 | 55,000 |
| 1986/05/26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1986/05/24 | 1,280 | 1,300 | 1,280 | 1,300 | 45,000 |
| 1986/05/23 | 1,250 | 1,280 | 1,240 | 1,280 | 197,000 |
| 1986/05/22 | 1,280 | 1,280 | 1,250 | 1,250 | 260,000 |
| 1986/05/21 | 1,260 | 1,280 | 1,250 | 1,270 | 227,000 |
| 1986/05/20 | 1,280 | 1,280 | 1,260 | 1,260 | 78,000 |
| 1986/05/19 | 1,280 | 1,300 | 1,260 | 1,280 | 549,000 |
| 1986/05/17 | 1,310 | 1,310 | 1,300 | 1,300 | 35,000 |
| 1986/05/16 | 1,290 | 1,310 | 1,290 | 1,310 | 65,000 |
| 1986/05/15 | 1,280 | 1,410 | 1,280 | 1,410 | 180,000 |
| 1986/05/14 | 1,300 | 1,300 | 1,250 | 1,250 | 64,000 |
| 1986/05/13 | 1,260 | 1,270 | 1,240 | 1,270 | 47,000 |
| 1986/05/12 | 1,330 | 1,330 | 1,280 | 1,290 | 28,000 |
| 1986/05/09 | 1,350 | 1,350 | 1,310 | 1,330 | 257,000 |
| 1986/05/08 | 1,350 | 1,350 | 1,310 | 1,320 | 35,000 |
| 1986/05/07 | 1,370 | 1,370 | 1,370 | 1,370 | 12,000 |
| 1986/05/06 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 |
| 1986/05/02 | 1,430 | 1,430 | 1,400 | 1,430 | 52,000 |
| 1986/05/01 | 1,390 | 1,450 | 1,390 | 1,450 | 208,000 |
| 1986/04/30 | 1,380 | 1,400 | 1,360 | 1,390 | 28,000 |
| 1986/04/28 | 1,390 | 1,390 | 1,360 | 1,360 | 13,000 |
| 1986/04/26 | 1,420 | 1,420 | 1,390 | 1,400 | 52,000 |
| 1986/04/25 | 1,400 | 1,410 | 1,390 | 1,400 | 57,000 |
| 1986/04/24 | 1,380 | 1,410 | 1,380 | 1,410 | 82,000 |
| 1986/04/23 | 1,380 | 1,390 | 1,350 | 1,380 | 58,000 |
| 1986/04/22 | 1,390 | 1,420 | 1,390 | 1,410 | 80,000 |
| 1986/04/21 | 1,370 | 1,480 | 1,370 | 1,410 | 384,000 |
| 1986/04/19 | 1,350 | 1,390 | 1,350 | 1,390 | 61,000 |
| 1986/04/18 | 1,430 | 1,430 | 1,390 | 1,410 | 125,000 |
| 1986/04/17 | 1,440 | 1,440 | 1,410 | 1,410 | 188,000 |
| 1986/04/16 | 1,390 | 1,440 | 1,370 | 1,420 | 356,000 |
| 1986/04/15 | 1,350 | 1,390 | 1,330 | 1,370 | 332,000 |
| 1986/04/14 | 1,330 | 1,360 | 1,310 | 1,340 | 269,000 |
| 1986/04/11 | 1,290 | 1,330 | 1,280 | 1,320 | 112,000 |
| 1986/04/10 | 1,310 | 1,350 | 1,310 | 1,330 | 248,000 |
| 1986/04/09 | 1,380 | 1,390 | 1,330 | 1,330 | 510,000 |
| 1986/04/08 | 1,300 | 1,380 | 1,300 | 1,380 | 440,000 |
| 1986/04/07 | 1,320 | 1,320 | 1,280 | 1,280 | 79,000 |
| 1986/04/05 | 1,310 | 1,320 | 1,250 | 1,270 | 126,000 |
| 1986/04/04 | 1,270 | 1,350 | 1,270 | 1,350 | 572,000 |
| 1986/04/03 | 1,260 | 1,260 | 1,230 | 1,250 | 129,000 |
| 1986/04/02 | 1,200 | 1,290 | 1,180 | 1,280 | 219,000 |
| 1986/04/01 | 1,190 | 1,240 | 1,180 | 1,240 | 128,000 |
| 1986/03/31 | 1,180 | 1,200 | 1,180 | 1,200 | 79,000 |
| 1986/03/29 | 1,180 | 1,180 | 1,160 | 1,180 | 5,000 |
| 1986/03/28 | 1,190 | 1,190 | 1,150 | 1,180 | 143,000 |
| 1986/03/27 | 1,130 | 1,200 | 1,130 | 1,130 | 199,000 |
| 1986/03/26 | 1,090 | 1,140 | 1,090 | 1,120 | 54,000 |
| 1986/03/25 | 1,080 | 1,120 | 1,080 | 1,100 | 185,000 |
| 1986/03/24 | 1,080 | 1,120 | 1,050 | 1,050 | 241,000 |
| 1986/03/22 | 1,140 | 1,140 | 1,090 | 1,100 | 164,000 |
| 1986/03/20 | 1,150 | 1,170 | 1,150 | 1,160 | 182,000 |
| 1986/03/19 | 1,140 | 1,160 | 1,140 | 1,150 | 62,000 |
| 1986/03/18 | 1,150 | 1,160 | 1,150 | 1,150 | 144,000 |
| 1986/03/17 | 1,100 | 1,180 | 1,100 | 1,150 | 119,000 |
| 1986/03/15 | 1,110 | 1,170 | 1,100 | 1,110 | 79,000 |
| 1986/03/14 | 1,150 | 1,150 | 1,130 | 1,130 | 58,000 |
| 1986/03/13 | 1,130 | 1,130 | 1,100 | 1,100 | 101,000 |
| 1986/03/12 | 1,130 | 1,140 | 1,120 | 1,130 | 149,000 |
| 1986/03/11 | 1,170 | 1,170 | 1,150 | 1,150 | 20,000 |
| 1986/03/10 | 1,210 | 1,210 | 1,180 | 1,190 | 35,000 |
| 1986/03/07 | 1,130 | 1,220 | 1,130 | 1,200 | 160,000 |
| 1986/03/06 | 1,140 | 1,150 | 1,120 | 1,150 | 83,000 |
| 1986/03/05 | 1,120 | 1,160 | 1,120 | 1,130 | 138,000 |
| 1986/03/04 | 1,120 | 1,120 | 1,090 | 1,100 | 120,000 |
| 1986/03/03 | 1,120 | 1,120 | 1,100 | 1,100 | 25,000 |
| 1986/03/01 | 1,070 | 1,100 | 1,070 | 1,100 | 8,000 |
| 1986/02/28 | 1,090 | 1,090 | 1,060 | 1,060 | 174,000 |
| 1986/02/27 | 1,060 | 1,090 | 1,050 | 1,050 | 94,000 |
| 1986/02/26 | 1,170 | 1,170 | 1,130 | 1,140 | 33,000 |
| 1986/02/25 | 1,170 | 1,170 | 1,160 | 1,170 | 99,000 |
| 1986/02/24 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 |
| 1986/02/22 | 1,190 | 1,190 | 1,150 | 1,170 | 78,000 |
| 1986/02/21 | 1,170 | 1,180 | 1,150 | 1,170 | 75,000 |
| 1986/02/20 | 1,180 | 1,180 | 1,160 | 1,160 | 70,000 |
| 1986/02/19 | 1,170 | 1,200 | 1,150 | 1,200 | 79,000 |
| 1986/02/18 | 1,170 | 1,200 | 1,150 | 1,150 | 88,000 |
| 1986/02/17 | 1,170 | 1,170 | 1,140 | 1,170 | 251,000 |
| 1986/02/15 | 1,130 | 1,130 | 1,110 | 1,110 | 70,000 |
| 1986/02/14 | 1,130 | 1,140 | 1,120 | 1,130 | 131,000 |
| 1986/02/13 | 1,150 | 1,150 | 1,110 | 1,140 | 85,000 |
| 1986/02/12 | 1,190 | 1,200 | 1,170 | 1,170 | 44,000 |
| 1986/02/10 | 1,230 | 1,250 | 1,230 | 1,230 | 63,000 |
| 1986/02/07 | 1,240 | 1,260 | 1,230 | 1,230 | 133,000 |
| 1986/02/06 | 1,250 | 1,250 | 1,230 | 1,230 | 373,000 |
| 1986/02/05 | 1,250 | 1,250 | 1,230 | 1,250 | 136,000 |
| 1986/02/04 | 1,240 | 1,250 | 1,230 | 1,250 | 124,000 |
| 1986/02/03 | 1,280 | 1,280 | 1,220 | 1,220 | 30,000 |
| 1986/02/01 | 1,230 | 1,250 | 1,210 | 1,250 | 96,000 |
| 1986/01/31 | 1,240 | 1,250 | 1,220 | 1,220 | 128,000 |
| 1986/01/30 | 1,250 | 1,270 | 1,240 | 1,240 | 99,000 |
| 1986/01/29 | 1,280 | 1,280 | 1,240 | 1,270 | 229,000 |
| 1986/01/28 | 1,300 | 1,320 | 1,260 | 1,260 | 283,000 |
| 1986/01/27 | 1,380 | 1,400 | 1,320 | 1,340 | 646,000 |
| 1986/01/25 | 1,310 | 1,360 | 1,300 | 1,360 | 675,000 |
| 1986/01/24 | 1,180 | 1,280 | 1,180 | 1,260 | 1,212,000 |
| 1986/01/23 | 1,170 | 1,180 | 1,150 | 1,170 | 231,000 |
| 1986/01/22 | 1,120 | 1,180 | 1,120 | 1,150 | 647,000 |
| 1986/01/21 | 1,080 | 1,150 | 1,080 | 1,120 | 409,000 |
| 1986/01/20 | 1,080 | 1,080 | 1,070 | 1,070 | 27,000 |
| 1986/01/18 | 1,080 | 1,100 | 1,080 | 1,090 | 41,000 |
| 1986/01/17 | 1,110 | 1,110 | 1,070 | 1,090 | 116,000 |
| 1986/01/16 | 1,100 | 1,110 | 1,070 | 1,110 | 371,000 |
| 1986/01/14 | 1,040 | 1,080 | 1,030 | 1,060 | 124,000 |
| 1986/01/13 | 1,040 | 1,040 | 1,020 | 1,030 | 135,000 |
| 1986/01/10 | 1,040 | 1,050 | 1,030 | 1,040 | 94,000 |
| 1986/01/09 | 1,040 | 1,070 | 1,030 | 1,070 | 163,000 |
| 1986/01/08 | 1,060 | 1,060 | 1,040 | 1,040 | 70,000 |
| 1986/01/07 | 1,040 | 1,040 | 1,020 | 1,040 | 171,000 |
| 1986/01/06 | 1,040 | 1,050 | 1,040 | 1,050 | 51,000 |
| 1986/01/04 | 1,070 | 1,070 | 1,000 | 1,040 | 98,000 |