アドバンテスト(6857)の株価時系列情報
アドバンテスト(6857)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 | 4,650 | 4,650 | 4,500 | 4,500 | 25,000 |
| 1986/12/26 | 4,600 | 4,600 | 4,550 | 4,600 | 34,000 |
| 1986/12/25 | 4,630 | 4,630 | 4,600 | 4,600 | 40,000 |
| 1986/12/24 | 4,640 | 4,640 | 4,600 | 4,610 | 14,000 |
| 1986/12/23 | 4,650 | 4,650 | 4,600 | 4,640 | 68,000 |
| 1986/12/22 | 4,710 | 4,780 | 4,700 | 4,700 | 38,000 |
| 1986/12/19 | 4,760 | 4,800 | 4,750 | 4,780 | 133,000 |
| 1986/12/18 | 4,800 | 4,840 | 4,760 | 4,760 | 54,000 |
| 1986/12/17 | 4,900 | 4,900 | 4,770 | 4,880 | 61,000 |
| 1986/12/16 | 4,900 | 4,940 | 4,880 | 4,880 | 31,000 |
| 1986/12/15 | 4,850 | 4,950 | 4,850 | 4,950 | 46,000 |
| 1986/12/12 | 4,820 | 5,000 | 4,820 | 4,940 | 25,000 |
| 1986/12/11 | 4,820 | 4,900 | 4,770 | 4,880 | 88,000 |
| 1986/12/10 | 4,800 | 4,860 | 4,750 | 4,800 | 57,000 |
| 1986/12/09 | 4,880 | 4,900 | 4,850 | 4,860 | 79,000 |
| 1986/12/08 | 4,850 | 4,900 | 4,850 | 4,850 | 31,000 |
| 1986/12/06 | 4,900 | 4,930 | 4,900 | 4,900 | 25,000 |
| 1986/12/05 | 4,950 | 5,000 | 4,950 | 4,950 | 92,000 |
| 1986/12/04 | 5,000 | 5,050 | 4,950 | 5,050 | 27,000 |
| 1986/12/03 | 5,050 | 5,060 | 5,000 | 5,050 | 43,000 |
| 1986/12/02 | 5,100 | 5,100 | 4,930 | 5,040 | 43,000 |
| 1986/12/01 | 5,000 | 5,050 | 5,000 | 5,050 | 13,000 |
| 1986/11/29 | 5,000 | 5,050 | 5,000 | 5,050 | 9,000 |
| 1986/11/28 | 5,000 | 5,100 | 5,000 | 5,100 | 20,000 |
| 1986/11/27 | 5,100 | 5,150 | 5,090 | 5,100 | 35,000 |
| 1986/11/26 | 5,050 | 5,050 | 5,040 | 5,040 | 16,000 |
| 1986/11/25 | 5,210 | 5,250 | 5,150 | 5,150 | 70,000 |
| 1986/11/22 | 4,950 | 5,100 | 4,950 | 5,100 | 63,000 |
| 1986/11/21 | 4,930 | 4,930 | 4,850 | 4,900 | 63,000 |
| 1986/11/20 | 4,880 | 4,920 | 4,850 | 4,920 | 64,000 |
| 1986/11/19 | 4,910 | 4,990 | 4,860 | 4,880 | 64,000 |
| 1986/11/18 | 4,810 | 5,000 | 4,810 | 4,900 | 31,000 |
| 1986/11/17 | 4,970 | 5,000 | 4,790 | 4,800 | 67,000 |
| 1986/11/14 | 4,970 | 5,020 | 4,970 | 5,000 | 33,000 |
| 1986/11/13 | 5,020 | 5,030 | 5,000 | 5,020 | 88,000 |
| 1986/11/12 | 5,100 | 5,100 | 5,000 | 5,060 | 77,000 |
| 1986/11/11 | 5,200 | 5,200 | 5,160 | 5,200 | 53,000 |
| 1986/11/10 | 5,260 | 5,300 | 5,240 | 5,240 | 53,000 |
| 1986/11/07 | 5,200 | 5,250 | 5,200 | 5,230 | 98,000 |
| 1986/11/06 | 5,300 | 5,380 | 5,210 | 5,210 | 58,000 |
| 1986/11/05 | 5,470 | 5,470 | 5,210 | 5,260 | 41,000 |
| 1986/11/04 | 5,500 | 5,510 | 5,410 | 5,510 | 31,000 |
| 1986/11/01 | 5,270 | 5,600 | 5,270 | 5,600 | 79,000 |
| 1986/10/31 | 5,360 | 5,370 | 5,250 | 5,250 | 51,000 |
| 1986/10/30 | 5,300 | 5,400 | 5,240 | 5,290 | 39,000 |
| 1986/10/29 | 5,400 | 5,410 | 5,240 | 5,240 | 16,000 |
| 1986/10/28 | 5,590 | 5,590 | 5,470 | 5,470 | 54,000 |
| 1986/10/27 | 5,680 | 5,680 | 5,400 | 5,590 | 39,000 |
| 1986/10/25 | 5,800 | 5,800 | 5,640 | 5,700 | 94,000 |
| 1986/10/24 | 5,550 | 5,850 | 5,500 | 5,850 | 352,000 |
| 1986/10/23 | 4,900 | 5,340 | 4,880 | 5,250 | 264,000 |
| 1986/10/22 | 4,770 | 4,850 | 4,730 | 4,850 | 160,000 |
| 1986/10/21 | 4,770 | 4,780 | 4,700 | 4,750 | 58,000 |
| 1986/10/20 | 4,790 | 4,830 | 4,770 | 4,790 | 96,000 |
| 1986/10/17 | 4,810 | 4,850 | 4,810 | 4,830 | 60,000 |
| 1986/10/16 | 4,610 | 4,660 | 4,600 | 4,660 | 85,000 |
| 1986/10/15 | 4,600 | 4,650 | 4,560 | 4,560 | 83,000 |
| 1986/10/14 | 4,500 | 4,520 | 4,450 | 4,520 | 52,000 |
| 1986/10/13 | 4,600 | 4,630 | 4,500 | 4,500 | 104,000 |
| 1986/10/09 | 4,630 | 4,630 | 4,600 | 4,630 | 69,000 |
| 1986/10/08 | 4,600 | 4,650 | 4,600 | 4,650 | 39,000 |
| 1986/10/07 | 4,600 | 4,680 | 4,550 | 4,650 | 56,000 |
| 1986/10/06 | 4,610 | 4,620 | 4,600 | 4,620 | 20,000 |
| 1986/10/04 | 4,530 | 4,630 | 4,530 | 4,620 | 37,000 |
| 1986/10/03 | 4,500 | 4,650 | 4,500 | 4,600 | 85,000 |
| 1986/10/02 | 4,790 | 4,840 | 4,610 | 4,650 | 138,000 |
| 1986/10/01 | 4,800 | 4,850 | 4,700 | 4,800 | 118,000 |
| 1986/09/30 | 4,900 | 4,950 | 4,860 | 4,900 | 94,000 |
| 1986/09/29 | 5,050 | 5,050 | 4,900 | 4,950 | 60,000 |
| 1986/09/27 | 4,980 | 5,050 | 4,980 | 5,050 | 106,000 |
| 1986/09/26 | 5,000 | 5,050 | 4,950 | 4,970 | 36,000 |
| 1986/09/25 | 5,190 | 5,190 | 5,100 | 5,150 | 36,000 |
| 1986/09/24 | 5,200 | 5,200 | 5,000 | 5,190 | 77,000 |
| 1986/09/22 | 5,200 | 5,200 | 5,160 | 5,200 | 28,000 |
| 1986/09/19 | 5,190 | 5,300 | 5,100 | 5,220 | 68,000 |
| 1986/09/18 | 5,000 | 5,190 | 5,000 | 5,190 | 29,000 |
| 1986/09/17 | 4,970 | 4,980 | 4,970 | 4,980 | 9,000 |
| 1986/09/16 | 4,950 | 4,950 | 4,950 | 4,950 | 16,000 |
| 1986/09/12 | 4,950 | 5,100 | 4,950 | 5,100 | 38,000 |
| 1986/09/11 | 5,100 | 5,150 | 5,040 | 5,140 | 66,000 |
| 1986/09/10 | 5,290 | 5,300 | 5,200 | 5,250 | 90,000 |
| 1986/09/09 | 5,110 | 5,250 | 5,100 | 5,250 | 65,000 |
| 1986/09/08 | 5,250 | 5,250 | 5,100 | 5,220 | 41,000 |
| 1986/09/06 | 5,100 | 5,310 | 5,100 | 5,230 | 62,000 |
| 1986/09/05 | 4,950 | 5,000 | 4,950 | 5,000 | 19,000 |
| 1986/09/04 | 4,910 | 4,960 | 4,910 | 4,910 | 24,000 |
| 1986/09/03 | 4,890 | 5,050 | 4,860 | 4,910 | 67,000 |
| 1986/09/02 | 4,900 | 4,950 | 4,900 | 4,940 | 29,000 |
| 1986/09/01 | 4,850 | 5,000 | 4,850 | 5,000 | 40,000 |
| 1986/08/30 | 5,050 | 5,050 | 5,030 | 5,050 | 19,000 |
| 1986/08/29 | 5,060 | 5,080 | 5,050 | 5,080 | 71,000 |
| 1986/08/28 | 5,010 | 5,080 | 5,000 | 5,010 | 96,000 |
| 1986/08/27 | 5,100 | 5,100 | 4,990 | 5,080 | 99,000 |
| 1986/08/26 | 5,100 | 5,130 | 5,050 | 5,130 | 31,000 |
| 1986/08/25 | 5,240 | 5,300 | 5,200 | 5,300 | 30,000 |
| 1986/08/23 | 5,300 | 5,300 | 5,200 | 5,200 | 36,000 |
| 1986/08/22 | 4,850 | 5,050 | 4,850 | 5,000 | 92,000 |
| 1986/08/21 | 4,900 | 4,900 | 4,830 | 4,900 | 114,000 |
| 1986/08/20 | 4,900 | 4,990 | 4,900 | 4,900 | 51,000 |
| 1986/08/19 | 4,800 | 5,000 | 4,800 | 5,000 | 58,000 |
| 1986/08/18 | 4,850 | 4,940 | 4,850 | 4,850 | 86,000 |
| 1986/08/15 | 4,950 | 5,000 | 4,950 | 5,000 | 49,000 |
| 1986/08/14 | 5,050 | 5,050 | 5,000 | 5,040 | 107,000 |
| 1986/08/13 | 5,200 | 5,200 | 4,990 | 5,040 | 59,000 |
| 1986/08/12 | 5,250 | 5,250 | 5,200 | 5,230 | 69,000 |
| 1986/08/11 | 5,290 | 5,290 | 5,250 | 5,250 | 22,000 |
| 1986/08/08 | 5,250 | 5,310 | 5,250 | 5,290 | 122,000 |
| 1986/08/07 | 5,250 | 5,280 | 5,110 | 5,210 | 47,000 |
| 1986/08/06 | 5,240 | 5,320 | 5,240 | 5,250 | 92,000 |
| 1986/08/05 | 5,180 | 5,250 | 5,170 | 5,240 | 44,000 |
| 1986/08/04 | 5,200 | 5,200 | 5,150 | 5,150 | 17,000 |
| 1986/08/02 | 5,090 | 5,210 | 5,090 | 5,200 | 36,000 |
| 1986/08/01 | 5,000 | 5,090 | 4,980 | 5,090 | 65,000 |
| 1986/07/31 | 5,040 | 5,100 | 5,000 | 5,050 | 61,000 |
| 1986/07/30 | 5,350 | 5,350 | 4,980 | 4,990 | 147,000 |
| 1986/07/29 | 5,390 | 5,400 | 5,310 | 5,350 | 40,000 |
| 1986/07/28 | 5,440 | 5,600 | 5,440 | 5,550 | 28,000 |
| 1986/07/26 | 5,250 | 5,250 | 5,250 | 5,250 | 19,000 |
| 1986/07/25 | 5,160 | 5,260 | 5,160 | 5,200 | 101,000 |
| 1986/07/24 | 5,300 | 5,380 | 5,250 | 5,260 | 150,000 |
| 1986/07/23 | 5,330 | 5,350 | 5,250 | 5,300 | 29,000 |
| 1986/07/22 | 5,210 | 5,360 | 5,110 | 5,360 | 62,000 |
| 1986/07/21 | 4,930 | 5,000 | 4,850 | 4,960 | 94,000 |
| 1986/07/19 | 5,200 | 5,200 | 4,980 | 4,980 | 45,000 |
| 1986/07/18 | 5,320 | 5,390 | 5,250 | 5,280 | 58,000 |
| 1986/07/16 | 5,820 | 5,820 | 5,720 | 5,820 | 31,000 |
| 1986/07/15 | 5,920 | 5,920 | 5,800 | 5,920 | 28,000 |
| 1986/07/14 | 6,100 | 6,100 | 6,000 | 6,050 | 86,000 |
| 1986/07/11 | 6,230 | 6,230 | 6,100 | 6,100 | 205,000 |
| 1986/07/10 | 6,200 | 6,300 | 6,120 | 6,300 | 180,000 |
| 1986/07/09 | 6,270 | 6,300 | 6,200 | 6,300 | 98,000 |
| 1986/07/08 | 6,300 | 6,300 | 6,270 | 6,290 | 27,000 |
| 1986/07/07 | 6,390 | 6,400 | 6,290 | 6,360 | 29,000 |
| 1986/07/05 | 6,350 | 6,400 | 6,350 | 6,400 | 17,000 |
| 1986/07/04 | 6,240 | 6,350 | 6,200 | 6,350 | 52,000 |
| 1986/07/03 | 6,400 | 6,400 | 6,280 | 6,300 | 140,000 |
| 1986/07/02 | 6,410 | 6,500 | 6,380 | 6,400 | 94,000 |
| 1986/07/01 | 6,400 | 6,400 | 6,290 | 6,300 | 62,000 |
| 1986/06/30 | 6,540 | 6,600 | 6,440 | 6,600 | 37,000 |
| 1986/06/28 | 6,550 | 6,550 | 6,410 | 6,410 | 59,000 |
| 1986/06/27 | 6,500 | 6,560 | 6,500 | 6,560 | 26,000 |
| 1986/06/26 | 6,630 | 6,630 | 6,500 | 6,600 | 28,000 |
| 1986/06/25 | 6,540 | 6,650 | 6,540 | 6,650 | 56,000 |
| 1986/06/24 | 6,580 | 6,600 | 6,500 | 6,590 | 86,000 |
| 1986/06/23 | 6,500 | 6,600 | 6,500 | 6,600 | 50,000 |
| 1986/06/21 | 6,480 | 6,500 | 6,440 | 6,500 | 118,000 |
| 1986/06/20 | 6,480 | 6,500 | 6,400 | 6,500 | 128,000 |
| 1986/06/19 | 6,490 | 6,500 | 6,450 | 6,500 | 105,000 |
| 1986/06/18 | 6,400 | 6,500 | 6,400 | 6,500 | 79,000 |
| 1986/06/17 | 6,500 | 6,600 | 6,450 | 6,500 | 45,000 |
| 1986/06/16 | 6,480 | 6,490 | 6,440 | 6,450 | 33,000 |
| 1986/06/13 | 6,550 | 6,550 | 6,430 | 6,490 | 30,000 |
| 1986/06/12 | 6,430 | 6,650 | 6,430 | 6,550 | 34,000 |
| 1986/06/11 | 6,620 | 6,700 | 6,480 | 6,630 | 65,000 |
| 1986/06/10 | 6,500 | 6,820 | 6,400 | 6,820 | 140,000 |
| 1986/06/09 | 6,520 | 6,600 | 6,520 | 6,550 | 12,000 |
| 1986/06/07 | 6,650 | 6,650 | 6,520 | 6,520 | 22,000 |
| 1986/06/06 | 6,700 | 6,700 | 6,550 | 6,680 | 74,000 |
| 1986/06/05 | 6,600 | 6,700 | 6,600 | 6,700 | 39,000 |
| 1986/06/04 | 6,700 | 6,820 | 6,650 | 6,700 | 83,000 |
| 1986/06/03 | 6,850 | 6,900 | 6,700 | 6,890 | 100,000 |
| 1986/06/02 | 6,680 | 6,930 | 6,670 | 6,800 | 187,000 |
| 1986/05/31 | 6,460 | 6,690 | 6,460 | 6,600 | 136,000 |
| 1986/05/30 | 6,400 | 6,500 | 6,400 | 6,460 | 62,000 |
| 1986/05/29 | 6,500 | 6,550 | 6,400 | 6,440 | 116,000 |
| 1986/05/28 | 6,560 | 6,560 | 6,300 | 6,500 | 212,000 |
| 1986/05/27 | 6,590 | 6,590 | 6,500 | 6,590 | 117,000 |
| 1986/05/26 | 6,560 | 6,700 | 6,540 | 6,690 | 128,000 |
| 1986/05/24 | 6,430 | 6,540 | 6,430 | 6,460 | 167,000 |
| 1986/05/23 | 6,320 | 6,350 | 6,300 | 6,350 | 165,000 |
| 1986/05/22 | 6,200 | 6,350 | 6,200 | 6,320 | 123,000 |
| 1986/05/21 | 6,280 | 6,290 | 6,150 | 6,290 | 29,000 |
| 1986/05/20 | 6,200 | 6,290 | 6,150 | 6,290 | 15,000 |
| 1986/05/19 | 6,330 | 6,330 | 6,190 | 6,300 | 37,000 |
| 1986/05/17 | 6,200 | 6,250 | 6,100 | 6,250 | 60,000 |
| 1986/05/16 | 6,100 | 6,150 | 6,000 | 6,150 | 96,000 |
| 1986/05/15 | 6,120 | 6,120 | 6,070 | 6,100 | 61,000 |
| 1986/05/14 | 6,150 | 6,150 | 6,040 | 6,100 | 136,000 |
| 1986/05/13 | 5,980 | 6,050 | 5,950 | 6,050 | 106,000 |
| 1986/05/12 | 6,130 | 6,130 | 6,010 | 6,050 | 106,000 |
| 1986/05/09 | 6,250 | 6,250 | 6,100 | 6,130 | 122,000 |
| 1986/05/08 | 6,270 | 6,270 | 6,100 | 6,100 | 19,000 |
| 1986/05/07 | 6,330 | 6,330 | 6,180 | 6,250 | 101,000 |
| 1986/05/06 | 6,280 | 6,280 | 6,150 | 6,230 | 166,000 |
| 1986/05/02 | 6,150 | 6,250 | 6,150 | 6,200 | 70,000 |
| 1986/05/01 | 6,250 | 6,300 | 6,100 | 6,250 | 130,000 |
| 1986/04/30 | 6,090 | 6,350 | 6,050 | 6,250 | 291,000 |
| 1986/04/28 | 6,040 | 6,120 | 6,000 | 6,100 | 147,000 |
| 1986/04/26 | 6,000 | 6,050 | 5,950 | 6,040 | 128,000 |
| 1986/04/25 | 5,880 | 6,000 | 5,880 | 5,990 | 103,000 |
| 1986/04/24 | 5,820 | 6,000 | 5,810 | 6,000 | 42,000 |
| 1986/04/23 | 5,990 | 6,000 | 5,810 | 5,810 | 63,000 |
| 1986/04/22 | 5,880 | 6,110 | 5,850 | 6,060 | 219,000 |
| 1986/04/21 | 5,790 | 5,990 | 5,790 | 5,980 | 66,000 |
| 1986/04/19 | 5,890 | 5,890 | 5,720 | 5,890 | 38,000 |
| 1986/04/18 | 5,890 | 5,890 | 5,700 | 5,890 | 141,000 |
| 1986/04/17 | 5,720 | 5,800 | 5,680 | 5,790 | 151,000 |
| 1986/04/16 | 5,600 | 5,720 | 5,600 | 5,720 | 121,000 |
| 1986/04/15 | 5,540 | 5,600 | 5,520 | 5,520 | 51,000 |
| 1986/04/14 | 5,650 | 5,660 | 5,600 | 5,640 | 80,000 |
| 1986/04/11 | 5,610 | 5,680 | 5,600 | 5,680 | 144,000 |
| 1986/04/10 | 5,580 | 5,660 | 5,500 | 5,610 | 143,000 |
| 1986/04/09 | 5,880 | 5,880 | 5,550 | 5,680 | 134,000 |
| 1986/04/08 | 5,500 | 5,850 | 5,450 | 5,780 | 110,000 |
| 1986/04/07 | 5,420 | 5,500 | 5,400 | 5,500 | 60,000 |
| 1986/04/05 | 5,550 | 5,620 | 5,330 | 5,400 | 30,000 |
| 1986/04/04 | 5,350 | 5,730 | 5,350 | 5,640 | 76,000 |
| 1986/04/03 | 5,400 | 5,420 | 5,230 | 5,250 | 76,000 |
| 1986/04/02 | 5,000 | 5,320 | 5,000 | 5,300 | 66,000 |
| 1986/04/01 | 5,000 | 5,170 | 5,000 | 5,150 | 86,000 |
| 1986/03/31 | 5,200 | 5,210 | 5,140 | 5,170 | 49,000 |
| 1986/03/29 | 5,250 | 5,280 | 5,250 | 5,250 | 27,000 |
| 1986/03/28 | 5,300 | 5,510 | 5,300 | 5,300 | 75,000 |
| 1986/03/27 | 4,950 | 5,200 | 4,950 | 5,200 | 134,000 |
| 1986/03/26 | 4,700 | 4,950 | 4,700 | 4,930 | 138,000 |
| 1986/03/25 | 4,750 | 4,810 | 4,700 | 4,700 | 46,000 |
| 1986/03/24 | 4,750 | 4,750 | 4,680 | 4,750 | 66,000 |
| 1986/03/22 | 4,900 | 4,900 | 4,850 | 4,850 | 41,000 |
| 1986/03/20 | 4,820 | 4,900 | 4,790 | 4,850 | 82,000 |
| 1986/03/19 | 4,800 | 4,850 | 4,800 | 4,830 | 39,000 |
| 1986/03/18 | 5,000 | 5,000 | 4,800 | 4,800 | 99,000 |
| 1986/03/17 | 5,000 | 5,050 | 5,000 | 5,050 | 31,000 |
| 1986/03/15 | 5,190 | 5,200 | 5,000 | 5,200 | 17,000 |
| 1986/03/14 | 5,100 | 5,200 | 5,030 | 5,200 | 16,000 |
| 1986/03/13 | 5,100 | 5,200 | 5,000 | 5,200 | 18,000 |
| 1986/03/12 | 5,270 | 5,270 | 5,200 | 5,200 | 82,000 |
| 1986/03/11 | 5,200 | 5,210 | 5,200 | 5,210 | 48,000 |
| 1986/03/10 | 5,200 | 5,400 | 5,200 | 5,400 | 8,000 |
| 1986/03/07 | 5,250 | 5,300 | 5,230 | 5,300 | 59,000 |
| 1986/03/06 | 5,250 | 5,300 | 5,210 | 5,260 | 35,000 |
| 1986/03/05 | 5,250 | 5,250 | 5,110 | 5,250 | 31,000 |
| 1986/03/04 | 5,000 | 5,110 | 5,000 | 5,100 | 25,000 |
| 1986/03/03 | 5,000 | 5,000 | 4,900 | 5,000 | 38,000 |
| 1986/03/01 | 4,950 | 5,000 | 4,950 | 5,000 | 58,000 |
| 1986/02/28 | 5,010 | 5,050 | 4,950 | 5,050 | 65,000 |
| 1986/02/27 | 5,210 | 5,210 | 5,050 | 5,070 | 27,000 |
| 1986/02/26 | 5,300 | 5,300 | 5,260 | 5,260 | 18,000 |
| 1986/02/25 | 5,280 | 5,500 | 5,280 | 5,500 | 26,000 |
| 1986/02/24 | 5,380 | 5,380 | 5,300 | 5,330 | 13,000 |
| 1986/02/22 | 5,450 | 5,450 | 5,300 | 5,300 | 49,000 |
| 1986/02/21 | 4,980 | 5,150 | 4,980 | 5,150 | 47,000 |
| 1986/02/20 | 5,050 | 5,100 | 4,950 | 4,950 | 51,000 |
| 1986/02/19 | 5,340 | 5,340 | 5,200 | 5,210 | 22,000 |
| 1986/02/18 | 5,360 | 5,400 | 5,330 | 5,330 | 61,000 |
| 1986/02/17 | 5,460 | 5,480 | 5,350 | 5,400 | 117,000 |
| 1986/02/15 | 5,640 | 5,640 | 5,480 | 5,480 | 52,000 |
| 1986/02/14 | 5,600 | 5,700 | 5,570 | 5,670 | 40,000 |
| 1986/02/13 | 5,630 | 5,670 | 5,630 | 5,670 | 12,000 |
| 1986/02/12 | 5,850 | 5,850 | 5,600 | 5,630 | 41,000 |
| 1986/02/10 | 5,950 | 5,950 | 5,850 | 5,850 | 36,000 |
| 1986/02/07 | 5,970 | 5,970 | 5,850 | 5,950 | 19,000 |
| 1986/02/06 | 5,830 | 6,000 | 5,830 | 6,000 | 18,000 |
| 1986/02/05 | 5,670 | 5,880 | 5,670 | 5,850 | 30,000 |
| 1986/02/04 | 5,890 | 5,890 | 5,630 | 5,630 | 31,000 |
| 1986/02/03 | 6,000 | 6,060 | 5,890 | 5,890 | 65,000 |
| 1986/02/01 | 5,970 | 6,040 | 5,950 | 6,000 | 20,000 |
| 1986/01/31 | 5,850 | 6,050 | 5,800 | 6,050 | 60,000 |
| 1986/01/30 | 5,950 | 6,000 | 5,850 | 6,000 | 43,000 |
| 1986/01/29 | 6,000 | 6,100 | 5,850 | 6,100 | 86,000 |
| 1986/01/28 | 6,100 | 6,100 | 5,980 | 6,000 | 61,000 |
| 1986/01/27 | 5,950 | 6,000 | 5,950 | 6,000 | 50,000 |
| 1986/01/25 | 5,930 | 6,000 | 5,890 | 5,950 | 37,000 |
| 1986/01/24 | 6,030 | 6,040 | 5,930 | 5,930 | 90,000 |
| 1986/01/23 | 5,930 | 6,040 | 5,910 | 6,000 | 113,000 |
| 1986/01/22 | 5,570 | 5,890 | 5,570 | 5,740 | 58,000 |
| 1986/01/21 | 5,750 | 5,750 | 5,650 | 5,670 | 18,000 |
| 1986/01/20 | 5,720 | 5,780 | 5,720 | 5,750 | 7,000 |
| 1986/01/18 | 5,720 | 5,820 | 5,630 | 5,820 | 26,000 |
| 1986/01/17 | 5,890 | 5,890 | 5,760 | 5,820 | 66,000 |
| 1986/01/16 | 5,510 | 5,650 | 5,500 | 5,650 | 62,000 |
| 1986/01/14 | 5,400 | 5,520 | 5,400 | 5,500 | 59,000 |
| 1986/01/13 | 5,400 | 5,500 | 5,400 | 5,410 | 37,000 |
| 1986/01/10 | 5,450 | 5,750 | 5,450 | 5,650 | 29,000 |
| 1986/01/09 | 5,530 | 5,650 | 5,460 | 5,650 | 60,000 |
| 1986/01/08 | 5,570 | 5,600 | 5,400 | 5,530 | 85,000 |
| 1986/01/07 | 5,740 | 5,750 | 5,540 | 5,540 | 47,000 |
| 1986/01/06 | 6,000 | 6,010 | 5,760 | 5,760 | 33,000 |
| 1986/01/04 | 6,050 | 6,100 | 6,000 | 6,010 | 10,000 |