日本光電(6849)の株価時系列情報
日本光電(6849)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 | 1,200 | 1,200 | 1,160 | 1,160 | 13,000 |
| 1986/12/26 | 1,190 | 1,190 | 1,170 | 1,190 | 11,000 |
| 1986/12/25 | 1,180 | 1,200 | 1,180 | 1,190 | 7,000 |
| 1986/12/24 | 1,230 | 1,230 | 1,200 | 1,200 | 46,000 |
| 1986/12/23 | 1,230 | 1,230 | 1,220 | 1,230 | 27,000 |
| 1986/12/22 | 1,230 | 1,240 | 1,220 | 1,230 | 10,000 |
| 1986/12/19 | 1,220 | 1,240 | 1,220 | 1,230 | 14,000 |
| 1986/12/18 | 1,210 | 1,240 | 1,200 | 1,230 | 22,000 |
| 1986/12/17 | 1,210 | 1,250 | 1,200 | 1,250 | 10,000 |
| 1986/12/16 | 1,170 | 1,200 | 1,170 | 1,200 | 38,000 |
| 1986/12/15 | 1,170 | 1,170 | 1,170 | 1,170 | 17,000 |
| 1986/12/12 | 1,160 | 1,170 | 1,160 | 1,160 | 20,000 |
| 1986/12/11 | 1,170 | 1,170 | 1,170 | 1,170 | 25,000 |
| 1986/12/10 | 1,170 | 1,170 | 1,160 | 1,170 | 54,000 |
| 1986/12/09 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 |
| 1986/12/08 | 1,170 | 1,170 | 1,160 | 1,170 | 10,000 |
| 1986/12/06 | 1,170 | 1,180 | 1,160 | 1,160 | 4,000 |
| 1986/12/05 | 1,160 | 1,180 | 1,160 | 1,180 | 20,000 |
| 1986/12/04 | 1,180 | 1,200 | 1,160 | 1,160 | 24,000 |
| 1986/12/03 | 1,200 | 1,200 | 1,170 | 1,180 | 7,000 |
| 1986/12/02 | 1,200 | 1,200 | 1,140 | 1,180 | 13,000 |
| 1986/12/01 | 1,210 | 1,210 | 1,190 | 1,200 | 9,000 |
| 1986/11/29 | 1,220 | 1,220 | 1,210 | 1,210 | 6,000 |
| 1986/11/28 | 1,250 | 1,260 | 1,220 | 1,220 | 32,000 |
| 1986/11/27 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 |
| 1986/11/26 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1986/11/25 | 1,230 | 1,230 | 1,210 | 1,210 | 49,000 |
| 1986/11/22 | 1,180 | 1,200 | 1,170 | 1,200 | 62,000 |
| 1986/11/21 | 1,150 | 1,190 | 1,150 | 1,190 | 16,000 |
| 1986/11/20 | 1,160 | 1,160 | 1,150 | 1,150 | 17,000 |
| 1986/11/19 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 |
| 1986/11/18 | 1,140 | 1,150 | 1,140 | 1,150 | 22,000 |
| 1986/11/17 | 1,140 | 1,160 | 1,130 | 1,130 | 40,000 |
| 1986/11/14 | 1,160 | 1,160 | 1,100 | 1,100 | 13,000 |
| 1986/11/13 | 1,180 | 1,180 | 1,160 | 1,170 | 14,000 |
| 1986/11/12 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1986/11/10 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1986/11/07 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
| 1986/11/06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1986/11/05 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1986/11/04 | 1,240 | 1,240 | 1,180 | 1,180 | 22,000 |
| 1986/11/01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1986/10/31 | 1,270 | 1,270 | 1,270 | 1,270 | 21,000 |
| 1986/10/30 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 |
| 1986/10/29 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1986/10/28 | 1,260 | 1,270 | 1,260 | 1,270 | 23,000 |
| 1986/10/27 | 1,240 | 1,270 | 1,240 | 1,270 | 15,000 |
| 1986/10/25 | 1,310 | 1,340 | 1,280 | 1,280 | 28,000 |
| 1986/10/24 | 1,300 | 1,340 | 1,280 | 1,300 | 74,000 |
| 1986/10/23 | 1,160 | 1,250 | 1,160 | 1,220 | 48,000 |
| 1986/10/22 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 |
| 1986/10/21 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1986/10/20 | 1,150 | 1,200 | 1,150 | 1,200 | 29,000 |
| 1986/10/17 | 1,200 | 1,200 | 1,180 | 1,180 | 24,000 |
| 1986/10/16 | 1,150 | 1,180 | 1,150 | 1,160 | 35,000 |
| 1986/10/15 | 1,130 | 1,150 | 1,130 | 1,150 | 8,000 |
| 1986/10/14 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 1986/10/13 | 1,150 | 1,150 | 1,110 | 1,110 | 5,000 |
| 1986/10/09 | 1,120 | 1,160 | 1,120 | 1,160 | 17,000 |
| 1986/10/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1986/10/07 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 1986/10/06 | 1,120 | 1,120 | 1,080 | 1,080 | 3,000 |
| 1986/10/04 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 |
| 1986/10/03 | 1,100 | 1,100 | 1,080 | 1,100 | 10,000 |
| 1986/10/02 | 1,070 | 1,100 | 1,070 | 1,100 | 16,000 |
| 1986/10/01 | 1,080 | 1,090 | 1,070 | 1,070 | 13,000 |
| 1986/09/30 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 |
| 1986/09/29 | 1,090 | 1,110 | 1,080 | 1,090 | 16,000 |
| 1986/09/27 | 1,130 | 1,130 | 1,080 | 1,080 | 13,000 |
| 1986/09/26 | 1,130 | 1,150 | 1,110 | 1,150 | 32,000 |
| 1986/09/25 | 1,120 | 1,150 | 1,120 | 1,150 | 17,000 |
| 1986/09/24 | 1,140 | 1,150 | 1,120 | 1,120 | 13,000 |
| 1986/09/22 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1986/09/19 | 1,110 | 1,130 | 1,100 | 1,110 | 26,000 |
| 1986/09/18 | 1,100 | 1,140 | 1,070 | 1,100 | 27,000 |
| 1986/09/17 | 1,070 | 1,080 | 1,070 | 1,070 | 21,000 |
| 1986/09/16 | 1,100 | 1,100 | 1,070 | 1,070 | 14,000 |
| 1986/09/12 | 1,070 | 1,100 | 1,040 | 1,100 | 62,000 |
| 1986/09/11 | 1,100 | 1,100 | 1,080 | 1,080 | 17,000 |
| 1986/09/10 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 |
| 1986/09/09 | 1,130 | 1,140 | 1,120 | 1,140 | 27,000 |
| 1986/09/08 | 1,160 | 1,160 | 1,140 | 1,140 | 18,000 |
| 1986/09/06 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 |
| 1986/09/05 | 1,170 | 1,170 | 1,160 | 1,170 | 14,000 |
| 1986/09/04 | 1,090 | 1,130 | 1,090 | 1,130 | 4,000 |
| 1986/09/03 | 1,080 | 1,080 | 1,050 | 1,070 | 35,000 |
| 1986/09/02 | 1,150 | 1,170 | 1,060 | 1,060 | 43,000 |
| 1986/09/01 | 1,150 | 1,150 | 1,120 | 1,120 | 21,000 |
| 1986/08/30 | 1,150 | 1,170 | 1,150 | 1,150 | 12,000 |
| 1986/08/29 | 1,120 | 1,150 | 1,120 | 1,150 | 19,000 |
| 1986/08/28 | 1,150 | 1,150 | 1,120 | 1,120 | 27,000 |
| 1986/08/27 | 1,120 | 1,130 | 1,110 | 1,130 | 28,000 |
| 1986/08/26 | 1,130 | 1,130 | 1,110 | 1,110 | 25,000 |
| 1986/08/25 | 1,110 | 1,120 | 1,110 | 1,110 | 6,000 |
| 1986/08/23 | 1,090 | 1,150 | 1,090 | 1,100 | 66,000 |
| 1986/08/22 | 1,060 | 1,100 | 1,030 | 1,100 | 66,000 |
| 1986/08/21 | 1,140 | 1,140 | 1,070 | 1,080 | 40,000 |
| 1986/08/20 | 1,160 | 1,160 | 1,140 | 1,140 | 22,000 |
| 1986/08/19 | 1,170 | 1,170 | 1,160 | 1,160 | 34,000 |
| 1986/08/18 | 1,160 | 1,160 | 1,160 | 1,160 | 28,000 |
| 1986/08/15 | 1,190 | 1,250 | 1,150 | 1,250 | 27,000 |
| 1986/08/14 | 1,230 | 1,230 | 1,190 | 1,190 | 8,000 |
| 1986/08/13 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 |
| 1986/08/12 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 |
| 1986/08/11 | 1,260 | 1,300 | 1,260 | 1,280 | 7,000 |
| 1986/08/07 | 1,260 | 1,280 | 1,260 | 1,260 | 41,000 |
| 1986/08/06 | 1,240 | 1,280 | 1,200 | 1,280 | 30,000 |
| 1986/08/05 | 1,190 | 1,220 | 1,190 | 1,220 | 7,000 |
| 1986/08/04 | 1,190 | 1,210 | 1,190 | 1,210 | 7,000 |
| 1986/08/02 | 1,190 | 1,200 | 1,180 | 1,180 | 12,000 |
| 1986/08/01 | 1,200 | 1,200 | 1,180 | 1,190 | 60,000 |
| 1986/07/31 | 1,250 | 1,250 | 1,220 | 1,220 | 12,000 |
| 1986/07/30 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
| 1986/07/29 | 1,260 | 1,260 | 1,220 | 1,260 | 58,000 |
| 1986/07/28 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 |
| 1986/07/26 | 1,240 | 1,240 | 1,240 | 1,240 | 26,000 |
| 1986/07/25 | 1,240 | 1,240 | 1,210 | 1,220 | 14,000 |
| 1986/07/24 | 1,220 | 1,230 | 1,220 | 1,230 | 238,000 |
| 1986/07/23 | 1,250 | 1,250 | 1,240 | 1,240 | 49,000 |
| 1986/07/22 | 1,230 | 1,250 | 1,220 | 1,240 | 28,000 |
| 1986/07/21 | 1,250 | 1,250 | 1,200 | 1,200 | 25,000 |
| 1986/07/19 | 1,280 | 1,280 | 1,250 | 1,250 | 23,000 |
| 1986/07/18 | 1,280 | 1,290 | 1,250 | 1,250 | 88,000 |
| 1986/07/17 | 1,300 | 1,310 | 1,280 | 1,280 | 70,000 |
| 1986/07/16 | 1,350 | 1,350 | 1,300 | 1,310 | 40,000 |
| 1986/07/15 | 1,390 | 1,390 | 1,350 | 1,350 | 27,000 |
| 1986/07/14 | 1,370 | 1,370 | 1,360 | 1,370 | 25,000 |
| 1986/07/11 | 1,380 | 1,390 | 1,340 | 1,350 | 39,000 |
| 1986/07/10 | 1,350 | 1,400 | 1,350 | 1,370 | 140,000 |
| 1986/07/09 | 1,380 | 1,380 | 1,350 | 1,350 | 8,000 |
| 1986/07/08 | 1,350 | 1,400 | 1,340 | 1,400 | 83,000 |
| 1986/07/07 | 1,330 | 1,340 | 1,330 | 1,340 | 3,000 |
| 1986/07/05 | 1,330 | 1,340 | 1,330 | 1,330 | 6,000 |
| 1986/07/04 | 1,340 | 1,340 | 1,300 | 1,310 | 43,000 |
| 1986/07/03 | 1,360 | 1,360 | 1,330 | 1,340 | 22,000 |
| 1986/07/02 | 1,380 | 1,400 | 1,370 | 1,370 | 56,000 |
| 1986/07/01 | 1,400 | 1,400 | 1,360 | 1,360 | 100,000 |
| 1986/06/30 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 |
| 1986/06/28 | 1,380 | 1,380 | 1,360 | 1,370 | 6,000 |
| 1986/06/27 | 1,380 | 1,400 | 1,350 | 1,400 | 98,000 |
| 1986/06/26 | 1,300 | 1,300 | 1,280 | 1,280 | 72,000 |
| 1986/06/25 | 1,270 | 1,280 | 1,270 | 1,280 | 60,000 |
| 1986/06/24 | 1,270 | 1,280 | 1,270 | 1,270 | 11,000 |
| 1986/06/23 | 1,280 | 1,280 | 1,270 | 1,270 | 13,000 |
| 1986/06/21 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |
| 1986/06/20 | 1,290 | 1,300 | 1,280 | 1,280 | 10,000 |
| 1986/06/19 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
| 1986/06/18 | 1,280 | 1,290 | 1,280 | 1,290 | 7,000 |
| 1986/06/17 | 1,290 | 1,290 | 1,280 | 1,280 | 27,000 |
| 1986/06/16 | 1,310 | 1,310 | 1,280 | 1,280 | 17,000 |
| 1986/06/13 | 1,330 | 1,330 | 1,290 | 1,290 | 30,000 |
| 1986/06/12 | 1,360 | 1,360 | 1,340 | 1,340 | 45,000 |
| 1986/06/11 | 1,370 | 1,370 | 1,360 | 1,360 | 42,000 |
| 1986/06/10 | 1,350 | 1,380 | 1,350 | 1,360 | 35,000 |
| 1986/06/09 | 1,380 | 1,380 | 1,350 | 1,350 | 142,000 |
| 1986/06/07 | 1,380 | 1,390 | 1,380 | 1,380 | 80,000 |
| 1986/06/06 | 1,400 | 1,400 | 1,380 | 1,380 | 80,000 |
| 1986/06/05 | 1,390 | 1,400 | 1,390 | 1,400 | 15,000 |
| 1986/06/04 | 1,400 | 1,400 | 1,380 | 1,380 | 49,000 |
| 1986/06/03 | 1,440 | 1,440 | 1,420 | 1,420 | 45,000 |
| 1986/06/02 | 1,430 | 1,450 | 1,420 | 1,430 | 125,000 |
| 1986/05/31 | 1,410 | 1,450 | 1,410 | 1,440 | 149,000 |
| 1986/05/30 | 1,360 | 1,430 | 1,360 | 1,430 | 212,000 |
| 1986/05/29 | 1,380 | 1,380 | 1,360 | 1,360 | 44,000 |
| 1986/05/28 | 1,350 | 1,370 | 1,340 | 1,370 | 96,000 |
| 1986/05/27 | 1,350 | 1,350 | 1,320 | 1,350 | 6,000 |
| 1986/05/26 | 1,330 | 1,350 | 1,330 | 1,350 | 13,000 |
| 1986/05/24 | 1,320 | 1,370 | 1,320 | 1,360 | 37,000 |
| 1986/05/23 | 1,290 | 1,300 | 1,270 | 1,300 | 25,000 |
| 1986/05/22 | 1,300 | 1,320 | 1,300 | 1,300 | 27,000 |
| 1986/05/21 | 1,300 | 1,300 | 1,300 | 1,300 | 29,000 |
| 1986/05/20 | 1,300 | 1,300 | 1,290 | 1,290 | 12,000 |
| 1986/05/19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1986/05/17 | 1,280 | 1,290 | 1,280 | 1,290 | 19,000 |
| 1986/05/16 | 1,350 | 1,350 | 1,290 | 1,290 | 11,000 |
| 1986/05/15 | 1,390 | 1,390 | 1,350 | 1,350 | 15,000 |
| 1986/05/14 | 1,380 | 1,400 | 1,370 | 1,370 | 79,000 |
| 1986/05/13 | 1,320 | 1,370 | 1,290 | 1,370 | 155,000 |
| 1986/05/12 | 1,300 | 1,300 | 1,290 | 1,300 | 67,000 |
| 1986/05/09 | 1,310 | 1,310 | 1,280 | 1,300 | 45,000 |
| 1986/05/08 | 1,320 | 1,320 | 1,260 | 1,320 | 54,000 |
| 1986/05/07 | 1,340 | 1,340 | 1,330 | 1,340 | 62,000 |
| 1986/05/06 | 1,370 | 1,370 | 1,330 | 1,360 | 58,000 |
| 1986/05/02 | 1,380 | 1,380 | 1,360 | 1,370 | 68,000 |
| 1986/05/01 | 1,420 | 1,430 | 1,380 | 1,390 | 102,000 |
| 1986/04/30 | 1,450 | 1,450 | 1,420 | 1,440 | 127,000 |
| 1986/04/28 | 1,450 | 1,460 | 1,450 | 1,450 | 102,000 |
| 1986/04/26 | 1,450 | 1,460 | 1,450 | 1,460 | 113,000 |
| 1986/04/25 | 1,450 | 1,460 | 1,450 | 1,450 | 147,000 |
| 1986/04/24 | 1,450 | 1,470 | 1,440 | 1,460 | 482,000 |
| 1986/04/23 | 1,430 | 1,470 | 1,420 | 1,430 | 480,000 |
| 1986/04/22 | 1,400 | 1,420 | 1,400 | 1,410 | 234,000 |
| 1986/04/21 | 1,410 | 1,430 | 1,400 | 1,400 | 181,000 |
| 1986/04/19 | 1,400 | 1,420 | 1,390 | 1,420 | 207,000 |
| 1986/04/18 | 1,430 | 1,430 | 1,370 | 1,390 | 213,000 |
| 1986/04/17 | 1,380 | 1,420 | 1,380 | 1,420 | 449,000 |
| 1986/04/16 | 1,370 | 1,390 | 1,350 | 1,370 | 352,000 |
| 1986/04/15 | 1,360 | 1,360 | 1,340 | 1,350 | 231,000 |
| 1986/04/14 | 1,380 | 1,380 | 1,350 | 1,350 | 268,000 |
| 1986/04/11 | 1,350 | 1,390 | 1,350 | 1,350 | 895,000 |
| 1986/04/10 | 1,310 | 1,330 | 1,300 | 1,330 | 561,000 |
| 1986/04/09 | 1,320 | 1,340 | 1,300 | 1,330 | 852,000 |
| 1986/04/08 | 1,280 | 1,320 | 1,280 | 1,300 | 966,000 |
| 1986/04/07 | 1,190 | 1,280 | 1,190 | 1,280 | 708,000 |
| 1986/04/05 | 1,190 | 1,190 | 1,150 | 1,150 | 45,000 |
| 1986/04/04 | 1,170 | 1,220 | 1,160 | 1,190 | 380,000 |
| 1986/04/03 | 1,160 | 1,170 | 1,150 | 1,170 | 56,000 |
| 1986/04/02 | 1,130 | 1,190 | 1,110 | 1,170 | 181,000 |
| 1986/04/01 | 1,140 | 1,140 | 1,110 | 1,110 | 38,000 |
| 1986/03/31 | 1,140 | 1,150 | 1,130 | 1,130 | 29,000 |
| 1986/03/29 | 1,130 | 1,130 | 1,110 | 1,130 | 50,000 |
| 1986/03/28 | 1,150 | 1,150 | 1,100 | 1,110 | 45,000 |
| 1986/03/27 | 1,080 | 1,190 | 1,080 | 1,150 | 208,000 |
| 1986/03/26 | 1,080 | 1,090 | 1,070 | 1,080 | 80,000 |
| 1986/03/25 | 1,060 | 1,090 | 1,060 | 1,090 | 70,000 |
| 1986/03/24 | 1,090 | 1,090 | 1,060 | 1,060 | 44,000 |
| 1986/03/22 | 1,120 | 1,120 | 1,100 | 1,100 | 34,000 |
| 1986/03/20 | 1,100 | 1,130 | 1,100 | 1,120 | 224,000 |
| 1986/03/19 | 1,060 | 1,110 | 1,050 | 1,100 | 106,000 |
| 1986/03/18 | 1,050 | 1,060 | 1,040 | 1,050 | 67,000 |
| 1986/03/17 | 1,030 | 1,080 | 1,030 | 1,040 | 83,000 |
| 1986/03/15 | 1,050 | 1,050 | 1,020 | 1,030 | 131,000 |
| 1986/03/14 | 1,030 | 1,030 | 1,020 | 1,030 | 37,000 |
| 1986/03/13 | 1,050 | 1,050 | 1,020 | 1,020 | 165,000 |
| 1986/03/12 | 1,030 | 1,070 | 1,030 | 1,060 | 86,000 |
| 1986/03/11 | 1,030 | 1,040 | 1,000 | 1,000 | 165,000 |
| 1986/03/10 | 1,030 | 1,040 | 1,030 | 1,030 | 52,000 |
| 1986/03/07 | 1,080 | 1,080 | 1,040 | 1,040 | 60,000 |
| 1986/03/06 | 1,080 | 1,090 | 1,080 | 1,080 | 31,000 |
| 1986/03/05 | 1,080 | 1,090 | 1,080 | 1,080 | 24,000 |
| 1986/03/04 | 1,040 | 1,080 | 1,030 | 1,080 | 27,000 |
| 1986/03/03 | 1,050 | 1,050 | 1,020 | 1,030 | 15,000 |
| 1986/03/01 | 1,020 | 1,040 | 1,010 | 1,010 | 34,000 |
| 1986/02/28 | 1,050 | 1,050 | 1,020 | 1,030 | 64,000 |
| 1986/02/27 | 1,070 | 1,070 | 1,010 | 1,010 | 72,000 |
| 1986/02/26 | 1,040 | 1,080 | 1,030 | 1,070 | 67,000 |
| 1986/02/25 | 1,080 | 1,110 | 1,050 | 1,080 | 144,000 |
| 1986/02/24 | 1,070 | 1,080 | 1,060 | 1,080 | 28,000 |
| 1986/02/22 | 1,090 | 1,110 | 1,060 | 1,060 | 8,000 |
| 1986/02/21 | 1,080 | 1,080 | 1,050 | 1,050 | 14,000 |
| 1986/02/20 | 1,100 | 1,100 | 1,080 | 1,080 | 57,000 |
| 1986/02/19 | 1,100 | 1,110 | 1,090 | 1,110 | 31,000 |
| 1986/02/18 | 1,100 | 1,100 | 1,100 | 1,100 | 36,000 |
| 1986/02/17 | 1,100 | 1,130 | 1,100 | 1,100 | 19,000 |
| 1986/02/15 | 1,100 | 1,100 | 1,090 | 1,100 | 16,000 |
| 1986/02/14 | 1,090 | 1,090 | 1,090 | 1,090 | 33,000 |
| 1986/02/13 | 1,100 | 1,110 | 1,090 | 1,100 | 40,000 |
| 1986/02/12 | 1,130 | 1,130 | 1,100 | 1,100 | 31,000 |
| 1986/02/10 | 1,120 | 1,130 | 1,100 | 1,130 | 21,000 |
| 1986/02/07 | 1,110 | 1,120 | 1,100 | 1,120 | 42,000 |
| 1986/02/06 | 1,110 | 1,120 | 1,110 | 1,110 | 10,000 |
| 1986/02/05 | 1,110 | 1,120 | 1,110 | 1,110 | 17,000 |
| 1986/02/04 | 1,120 | 1,120 | 1,110 | 1,110 | 13,000 |
| 1986/02/03 | 1,110 | 1,120 | 1,100 | 1,120 | 22,000 |
| 1986/02/01 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 |
| 1986/01/31 | 1,110 | 1,140 | 1,110 | 1,130 | 12,000 |
| 1986/01/30 | 1,120 | 1,120 | 1,110 | 1,110 | 27,000 |
| 1986/01/29 | 1,120 | 1,150 | 1,120 | 1,120 | 16,000 |
| 1986/01/28 | 1,080 | 1,100 | 1,080 | 1,100 | 50,000 |
| 1986/01/27 | 1,070 | 1,090 | 1,060 | 1,070 | 63,000 |
| 1986/01/25 | 1,090 | 1,090 | 1,050 | 1,050 | 12,000 |
| 1986/01/24 | 1,100 | 1,100 | 1,080 | 1,080 | 42,000 |
| 1986/01/23 | 1,060 | 1,070 | 1,050 | 1,050 | 22,000 |
| 1986/01/22 | 1,050 | 1,060 | 1,050 | 1,060 | 23,000 |
| 1986/01/21 | 1,050 | 1,060 | 1,050 | 1,060 | 12,000 |
| 1986/01/20 | 1,050 | 1,060 | 1,050 | 1,050 | 18,000 |
| 1986/01/18 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1986/01/17 | 1,050 | 1,060 | 1,050 | 1,050 | 42,000 |
| 1986/01/16 | 1,050 | 1,050 | 1,020 | 1,050 | 15,000 |
| 1986/01/14 | 1,020 | 1,050 | 1,020 | 1,050 | 9,000 |
| 1986/01/13 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 |
| 1986/01/10 | 1,060 | 1,060 | 1,050 | 1,060 | 64,000 |
| 1986/01/09 | 1,070 | 1,070 | 1,060 | 1,060 | 8,000 |
| 1986/01/08 | 1,070 | 1,090 | 1,070 | 1,070 | 22,000 |
| 1986/01/07 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1986/01/06 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 |
| 1986/01/04 | 1,090 | 1,100 | 1,080 | 1,080 | 4,000 |