ウシオ電機(6925)の株価時系列情報
ウシオ電機(6925)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 | 1,020 | 1,020 | 990 | 1,000 | 126,000 |
| 1986/12/26 | 1,050 | 1,050 | 1,030 | 1,030 | 112,000 |
| 1986/12/25 | 1,050 | 1,070 | 1,010 | 1,030 | 149,000 |
| 1986/12/24 | 1,070 | 1,090 | 1,060 | 1,070 | 119,000 |
| 1986/12/23 | 1,100 | 1,110 | 1,080 | 1,090 | 280,000 |
| 1986/12/22 | 1,120 | 1,130 | 1,070 | 1,120 | 1,108,000 |
| 1986/12/19 | 1,090 | 1,120 | 1,080 | 1,110 | 2,126,000 |
| 1986/12/18 | 1,040 | 1,100 | 1,030 | 1,070 | 1,680,000 |
| 1986/12/17 | 1,010 | 1,010 | 997 | 1,000 | 216,000 |
| 1986/12/16 | 980 | 1,020 | 970 | 1,010 | 75,000 |
| 1986/12/15 | 1,000 | 1,000 | 991 | 1,000 | 46,000 |
| 1986/12/12 | 1,000 | 1,020 | 1,000 | 1,000 | 277,000 |
| 1986/12/11 | 1,030 | 1,040 | 1,000 | 1,000 | 93,000 |
| 1986/12/10 | 1,030 | 1,040 | 1,020 | 1,030 | 128,000 |
| 1986/12/09 | 1,010 | 1,010 | 1,000 | 1,010 | 105,000 |
| 1986/12/08 | 1,010 | 1,020 | 997 | 1,000 | 149,000 |
| 1986/12/06 | 1,020 | 1,020 | 998 | 1,020 | 116,000 |
| 1986/12/05 | 1,020 | 1,020 | 997 | 1,000 | 259,000 |
| 1986/12/04 | 1,020 | 1,030 | 1,000 | 1,020 | 179,000 |
| 1986/12/03 | 1,010 | 1,030 | 1,010 | 1,020 | 268,000 |
| 1986/12/02 | 1,030 | 1,040 | 1,000 | 1,010 | 289,000 |
| 1986/12/01 | 1,020 | 1,040 | 1,010 | 1,020 | 237,000 |
| 1986/11/29 | 1,010 | 1,020 | 999 | 1,020 | 165,000 |
| 1986/11/28 | 1,030 | 1,040 | 1,000 | 1,000 | 209,000 |
| 1986/11/27 | 1,040 | 1,050 | 1,030 | 1,040 | 325,000 |
| 1986/11/26 | 1,030 | 1,030 | 1,010 | 1,020 | 308,000 |
| 1986/11/25 | 1,030 | 1,050 | 1,020 | 1,040 | 225,000 |
| 1986/11/22 | 1,030 | 1,030 | 1,010 | 1,020 | 76,000 |
| 1986/11/21 | 1,020 | 1,030 | 1,000 | 1,010 | 110,000 |
| 1986/11/20 | 1,000 | 1,020 | 994 | 1,020 | 60,000 |
| 1986/11/19 | 1,000 | 1,030 | 995 | 999 | 82,000 |
| 1986/11/18 | 996 | 1,030 | 995 | 1,000 | 36,000 |
| 1986/11/17 | 1,010 | 1,010 | 1,000 | 1,000 | 93,000 |
| 1986/11/14 | 1,000 | 1,010 | 1,000 | 1,010 | 83,000 |
| 1986/11/13 | 1,000 | 1,020 | 1,000 | 1,020 | 103,000 |
| 1986/11/12 | 1,030 | 1,030 | 1,010 | 1,020 | 105,000 |
| 1986/11/11 | 1,010 | 1,020 | 1,000 | 1,010 | 183,000 |
| 1986/11/10 | 1,020 | 1,020 | 1,000 | 1,000 | 149,000 |
| 1986/11/07 | 1,000 | 1,050 | 1,000 | 1,020 | 221,000 |
| 1986/11/06 | 1,020 | 1,020 | 1,010 | 1,010 | 242,000 |
| 1986/11/05 | 1,040 | 1,070 | 1,010 | 1,010 | 845,000 |
| 1986/11/04 | 1,060 | 1,080 | 1,020 | 1,040 | 1,219,000 |
| 1986/11/01 | 1,040 | 1,050 | 1,020 | 1,040 | 373,000 |
| 1986/10/31 | 1,020 | 1,040 | 985 | 995 | 298,000 |
| 1986/10/30 | 1,000 | 1,020 | 985 | 1,010 | 114,000 |
| 1986/10/29 | 1,010 | 1,030 | 991 | 1,020 | 743,000 |
| 1986/10/28 | 991 | 1,010 | 988 | 995 | 132,000 |
| 1986/10/27 | 1,020 | 1,020 | 990 | 991 | 153,000 |
| 1986/10/25 | 1,020 | 1,030 | 984 | 1,000 | 699,000 |
| 1986/10/24 | 1,000 | 1,010 | 985 | 1,000 | 1,049,000 |
| 1986/10/23 | 931 | 975 | 931 | 970 | 449,000 |
| 1986/10/22 | 945 | 952 | 931 | 940 | 164,000 |
| 1986/10/21 | 950 | 950 | 940 | 940 | 339,000 |
| 1986/10/20 | 941 | 959 | 920 | 959 | 125,000 |
| 1986/10/17 | 958 | 958 | 931 | 931 | 292,000 |
| 1986/10/16 | 931 | 999 | 920 | 998 | 369,000 |
| 1986/10/15 | 945 | 945 | 920 | 920 | 376,000 |
| 1986/10/14 | 916 | 925 | 909 | 915 | 85,000 |
| 1986/10/13 | 900 | 915 | 890 | 915 | 101,000 |
| 1986/10/09 | 885 | 910 | 885 | 910 | 63,000 |
| 1986/10/08 | 910 | 910 | 895 | 895 | 194,000 |
| 1986/10/07 | 880 | 900 | 880 | 895 | 13,000 |
| 1986/10/06 | 870 | 880 | 870 | 876 | 20,000 |
| 1986/10/04 | 861 | 876 | 860 | 876 | 8,000 |
| 1986/10/03 | 851 | 872 | 851 | 858 | 30,000 |
| 1986/10/02 | 870 | 870 | 860 | 870 | 50,000 |
| 1986/10/01 | 865 | 876 | 865 | 875 | 85,000 |
| 1986/09/30 | 891 | 895 | 850 | 860 | 82,000 |
| 1986/09/29 | 898 | 898 | 888 | 890 | 70,000 |
| 1986/09/27 | 900 | 900 | 888 | 888 | 84,000 |
| 1986/09/26 | 920 | 930 | 920 | 920 | 66,000 |
| 1986/09/25 | 920 | 930 | 920 | 930 | 258,000 |
| 1986/09/24 | 906 | 924 | 906 | 911 | 89,000 |
| 1986/09/22 | 902 | 910 | 901 | 905 | 32,000 |
| 1986/09/19 | 925 | 930 | 925 | 925 | 62,000 |
| 1986/09/18 | 919 | 940 | 919 | 925 | 87,000 |
| 1986/09/17 | 910 | 925 | 910 | 925 | 17,000 |
| 1986/09/16 | 910 | 915 | 910 | 910 | 48,000 |
| 1986/09/12 | 939 | 945 | 939 | 940 | 33,000 |
| 1986/09/11 | 973 | 973 | 950 | 950 | 92,000 |
| 1986/09/10 | 973 | 975 | 971 | 973 | 57,000 |
| 1986/09/09 | 960 | 970 | 956 | 963 | 153,000 |
| 1986/09/08 | 965 | 965 | 956 | 956 | 40,000 |
| 1986/09/06 | 940 | 951 | 940 | 950 | 31,000 |
| 1986/09/05 | 944 | 969 | 943 | 950 | 77,000 |
| 1986/09/04 | 930 | 940 | 930 | 940 | 68,000 |
| 1986/09/03 | 920 | 940 | 920 | 940 | 51,000 |
| 1986/09/02 | 930 | 930 | 921 | 922 | 41,000 |
| 1986/09/01 | 925 | 939 | 925 | 930 | 23,000 |
| 1986/08/30 | 920 | 925 | 920 | 921 | 98,000 |
| 1986/08/29 | 925 | 933 | 920 | 930 | 151,000 |
| 1986/08/28 | 945 | 955 | 925 | 930 | 80,000 |
| 1986/08/27 | 930 | 950 | 930 | 950 | 106,000 |
| 1986/08/26 | 975 | 976 | 939 | 939 | 49,000 |
| 1986/08/25 | 980 | 980 | 970 | 975 | 36,000 |
| 1986/08/23 | 960 | 965 | 959 | 960 | 47,000 |
| 1986/08/22 | 960 | 980 | 960 | 970 | 118,000 |
| 1986/08/21 | 980 | 985 | 959 | 959 | 230,000 |
| 1986/08/20 | 950 | 990 | 945 | 990 | 254,000 |
| 1986/08/19 | 910 | 940 | 905 | 940 | 163,000 |
| 1986/08/18 | 935 | 935 | 915 | 915 | 68,000 |
| 1986/08/15 | 940 | 945 | 932 | 945 | 61,000 |
| 1986/08/14 | 940 | 950 | 939 | 942 | 216,000 |
| 1986/08/13 | 921 | 941 | 920 | 941 | 183,000 |
| 1986/08/12 | 945 | 945 | 916 | 916 | 97,000 |
| 1986/08/11 | 960 | 960 | 945 | 945 | 50,000 |
| 1986/08/08 | 970 | 978 | 950 | 960 | 171,000 |
| 1986/08/07 | 920 | 960 | 920 | 960 | 235,000 |
| 1986/08/06 | 910 | 935 | 910 | 915 | 142,000 |
| 1986/08/05 | 882 | 905 | 882 | 905 | 242,000 |
| 1986/08/04 | 900 | 900 | 882 | 890 | 72,000 |
| 1986/08/02 | 900 | 905 | 889 | 890 | 236,000 |
| 1986/08/01 | 881 | 890 | 871 | 890 | 212,000 |
| 1986/07/31 | 910 | 910 | 885 | 885 | 231,000 |
| 1986/07/30 | 902 | 920 | 902 | 915 | 74,000 |
| 1986/07/29 | 920 | 925 | 920 | 920 | 65,000 |
| 1986/07/28 | 925 | 940 | 925 | 926 | 57,000 |
| 1986/07/26 | 921 | 940 | 920 | 930 | 30,000 |
| 1986/07/25 | 901 | 920 | 901 | 905 | 208,000 |
| 1986/07/24 | 890 | 905 | 885 | 900 | 204,000 |
| 1986/07/23 | 899 | 902 | 899 | 900 | 102,000 |
| 1986/07/22 | 890 | 905 | 870 | 870 | 124,000 |
| 1986/07/21 | 870 | 900 | 870 | 900 | 148,000 |
| 1986/07/19 | 870 | 880 | 866 | 880 | 119,000 |
| 1986/07/18 | 920 | 920 | 900 | 900 | 226,000 |
| 1986/07/17 | 950 | 970 | 940 | 945 | 328,000 |
| 1986/07/16 | 990 | 990 | 960 | 960 | 159,000 |
| 1986/07/15 | 990 | 995 | 990 | 990 | 66,000 |
| 1986/07/14 | 980 | 995 | 980 | 990 | 61,000 |
| 1986/07/11 | 960 | 1,000 | 960 | 985 | 70,000 |
| 1986/07/10 | 970 | 974 | 960 | 960 | 179,000 |
| 1986/07/09 | 990 | 1,000 | 980 | 980 | 250,000 |
| 1986/07/08 | 990 | 993 | 990 | 990 | 94,000 |
| 1986/07/07 | 1,000 | 1,010 | 998 | 1,010 | 58,000 |
| 1986/07/05 | 981 | 1,020 | 981 | 982 | 56,000 |
| 1986/07/04 | 1,000 | 1,000 | 970 | 978 | 175,000 |
| 1986/07/03 | 1,020 | 1,030 | 1,000 | 1,010 | 239,000 |
| 1986/07/02 | 1,030 | 1,040 | 1,020 | 1,020 | 162,000 |
| 1986/07/01 | 1,030 | 1,050 | 1,020 | 1,030 | 433,000 |
| 1986/06/30 | 1,040 | 1,060 | 1,030 | 1,030 | 78,000 |
| 1986/06/28 | 1,040 | 1,040 | 1,030 | 1,040 | 30,000 |
| 1986/06/27 | 1,010 | 1,050 | 1,000 | 1,020 | 352,000 |
| 1986/06/26 | 1,010 | 1,030 | 1,000 | 1,010 | 120,000 |
| 1986/06/25 | 1,020 | 1,020 | 1,000 | 1,000 | 221,000 |
| 1986/06/24 | 1,010 | 1,050 | 1,010 | 1,010 | 223,000 |
| 1986/06/23 | 1,020 | 1,040 | 1,020 | 1,040 | 118,000 |
| 1986/06/21 | 1,020 | 1,030 | 1,020 | 1,030 | 59,000 |
| 1986/06/20 | 1,040 | 1,040 | 1,020 | 1,020 | 97,000 |
| 1986/06/19 | 1,040 | 1,050 | 1,030 | 1,030 | 235,000 |
| 1986/06/18 | 1,050 | 1,050 | 1,030 | 1,030 | 233,000 |
| 1986/06/17 | 1,050 | 1,060 | 1,030 | 1,050 | 261,000 |
| 1986/06/16 | 1,060 | 1,060 | 1,040 | 1,050 | 121,000 |
| 1986/06/13 | 1,050 | 1,060 | 1,050 | 1,050 | 49,000 |
| 1986/06/12 | 1,050 | 1,060 | 1,040 | 1,050 | 336,000 |
| 1986/06/11 | 1,040 | 1,060 | 1,030 | 1,050 | 581,000 |
| 1986/06/10 | 1,030 | 1,060 | 1,030 | 1,030 | 274,000 |
| 1986/06/09 | 1,050 | 1,050 | 1,040 | 1,040 | 124,000 |
| 1986/06/07 | 1,050 | 1,050 | 1,030 | 1,050 | 178,000 |
| 1986/06/06 | 1,030 | 1,060 | 1,030 | 1,030 | 583,000 |
| 1986/06/05 | 1,020 | 1,030 | 995 | 1,010 | 2,142,000 |
| 1986/06/04 | 1,030 | 1,050 | 1,010 | 1,020 | 455,000 |
| 1986/06/03 | 1,050 | 1,050 | 1,020 | 1,030 | 256,000 |
| 1986/06/02 | 1,050 | 1,060 | 1,040 | 1,050 | 86,000 |
| 1986/05/31 | 1,050 | 1,050 | 1,030 | 1,030 | 55,000 |
| 1986/05/30 | 1,040 | 1,060 | 1,020 | 1,040 | 126,000 |
| 1986/05/29 | 1,050 | 1,050 | 1,030 | 1,050 | 155,000 |
| 1986/05/28 | 1,030 | 1,040 | 1,020 | 1,040 | 98,000 |
| 1986/05/27 | 1,010 | 1,050 | 1,010 | 1,050 | 160,000 |
| 1986/05/26 | 1,020 | 1,050 | 1,020 | 1,030 | 170,000 |
| 1986/05/24 | 1,030 | 1,050 | 1,030 | 1,030 | 170,000 |
| 1986/05/23 | 1,030 | 1,050 | 1,020 | 1,050 | 202,000 |
| 1986/05/22 | 1,040 | 1,040 | 1,020 | 1,020 | 113,000 |
| 1986/05/21 | 1,040 | 1,040 | 1,040 | 1,040 | 38,000 |
| 1986/05/20 | 1,030 | 1,050 | 1,010 | 1,030 | 123,000 |
| 1986/05/19 | 1,050 | 1,050 | 1,050 | 1,050 | 30,000 |
| 1986/05/17 | 1,050 | 1,050 | 1,020 | 1,050 | 29,000 |
| 1986/05/16 | 1,030 | 1,050 | 1,020 | 1,020 | 219,000 |
| 1986/05/15 | 1,080 | 1,110 | 1,050 | 1,050 | 265,000 |
| 1986/05/14 | 1,080 | 1,110 | 1,070 | 1,070 | 456,000 |
| 1986/05/13 | 1,050 | 1,060 | 1,050 | 1,060 | 54,000 |
| 1986/05/12 | 1,080 | 1,080 | 1,050 | 1,060 | 119,000 |
| 1986/05/09 | 1,080 | 1,110 | 1,080 | 1,090 | 32,000 |
| 1986/05/08 | 1,100 | 1,100 | 1,080 | 1,080 | 59,000 |
| 1986/05/07 | 1,100 | 1,130 | 1,100 | 1,130 | 184,000 |
| 1986/05/06 | 1,130 | 1,130 | 1,100 | 1,110 | 223,000 |
| 1986/05/02 | 1,120 | 1,140 | 1,120 | 1,140 | 494,000 |
| 1986/05/01 | 1,130 | 1,130 | 1,110 | 1,130 | 448,000 |
| 1986/04/30 | 1,120 | 1,140 | 1,120 | 1,140 | 609,000 |
| 1986/04/28 | 1,100 | 1,120 | 1,100 | 1,120 | 209,000 |
| 1986/04/26 | 1,110 | 1,110 | 1,100 | 1,110 | 209,000 |
| 1986/04/25 | 1,100 | 1,120 | 1,060 | 1,080 | 467,000 |
| 1986/04/24 | 1,100 | 1,100 | 1,080 | 1,100 | 116,000 |
| 1986/04/23 | 1,080 | 1,100 | 1,060 | 1,080 | 212,000 |
| 1986/04/22 | 1,080 | 1,100 | 1,080 | 1,100 | 222,000 |
| 1986/04/21 | 1,090 | 1,130 | 1,080 | 1,110 | 322,000 |
| 1986/04/19 | 1,100 | 1,110 | 1,090 | 1,110 | 183,000 |
| 1986/04/18 | 1,070 | 1,100 | 1,050 | 1,080 | 205,000 |
| 1986/04/17 | 1,080 | 1,110 | 1,060 | 1,060 | 390,000 |
| 1986/04/16 | 1,070 | 1,110 | 1,070 | 1,080 | 348,000 |
| 1986/04/15 | 1,070 | 1,090 | 1,070 | 1,080 | 167,000 |
| 1986/04/14 | 1,080 | 1,110 | 1,070 | 1,080 | 136,000 |
| 1986/04/11 | 1,070 | 1,110 | 1,070 | 1,070 | 89,000 |
| 1986/04/10 | 1,110 | 1,110 | 1,070 | 1,070 | 207,000 |
| 1986/04/09 | 1,150 | 1,160 | 1,100 | 1,130 | 496,000 |
| 1986/04/08 | 1,120 | 1,140 | 1,100 | 1,140 | 801,000 |
| 1986/04/07 | 1,100 | 1,120 | 1,070 | 1,080 | 278,000 |
| 1986/04/05 | 1,070 | 1,100 | 1,060 | 1,100 | 310,000 |
| 1986/04/04 | 1,020 | 1,150 | 1,010 | 1,050 | 485,000 |
| 1986/04/03 | 1,020 | 1,070 | 1,020 | 1,040 | 165,000 |
| 1986/04/02 | 1,000 | 1,090 | 999 | 1,060 | 449,000 |
| 1986/04/01 | 1,010 | 1,010 | 985 | 985 | 115,000 |
| 1986/03/31 | 1,010 | 1,030 | 1,010 | 1,010 | 62,000 |
| 1986/03/29 | 1,040 | 1,050 | 1,020 | 1,040 | 63,000 |
| 1986/03/28 | 1,050 | 1,070 | 1,030 | 1,050 | 223,000 |
| 1986/03/27 | 1,030 | 1,050 | 1,010 | 1,040 | 361,000 |
| 1986/03/27 | 1 -> 1.10 分割 | ||||
| 1986/03/26 | 1,110 | 1,130 | 1,050 | 1,130 | 434,000 |
| 1986/03/25 | 1,110 | 1,130 | 1,100 | 1,110 | 223,000 |
| 1986/03/24 | 1,080 | 1,110 | 1,080 | 1,100 | 96,000 |
| 1986/03/22 | 1,120 | 1,120 | 1,100 | 1,100 | 117,000 |
| 1986/03/20 | 1,130 | 1,140 | 1,110 | 1,120 | 287,000 |
| 1986/03/19 | 1,140 | 1,140 | 1,120 | 1,130 | 351,000 |
| 1986/03/18 | 1,140 | 1,140 | 1,120 | 1,140 | 475,000 |
| 1986/03/17 | 1,130 | 1,150 | 1,130 | 1,150 | 262,000 |
| 1986/03/15 | 1,140 | 1,160 | 1,130 | 1,130 | 235,000 |
| 1986/03/14 | 1,130 | 1,160 | 1,130 | 1,150 | 237,000 |
| 1986/03/13 | 1,130 | 1,150 | 1,120 | 1,130 | 271,000 |
| 1986/03/12 | 1,130 | 1,150 | 1,130 | 1,130 | 158,000 |
| 1986/03/11 | 1,130 | 1,140 | 1,120 | 1,120 | 209,000 |
| 1986/03/10 | 1,150 | 1,150 | 1,130 | 1,130 | 109,000 |
| 1986/03/07 | 1,130 | 1,170 | 1,120 | 1,150 | 506,000 |
| 1986/03/06 | 1,120 | 1,150 | 1,100 | 1,150 | 252,000 |
| 1986/03/05 | 1,070 | 1,120 | 1,070 | 1,120 | 243,000 |
| 1986/03/04 | 1,060 | 1,090 | 1,060 | 1,080 | 195,000 |
| 1986/03/03 | 1,060 | 1,070 | 1,050 | 1,070 | 136,000 |
| 1986/03/01 | 1,050 | 1,070 | 1,050 | 1,060 | 95,000 |
| 1986/02/28 | 1,050 | 1,070 | 1,050 | 1,060 | 181,000 |
| 1986/02/27 | 1,050 | 1,070 | 1,050 | 1,050 | 82,000 |
| 1986/02/26 | 1,070 | 1,070 | 1,050 | 1,050 | 65,000 |
| 1986/02/25 | 1,050 | 1,060 | 1,050 | 1,050 | 88,000 |
| 1986/02/24 | 1,060 | 1,070 | 1,050 | 1,060 | 81,000 |
| 1986/02/22 | 1,060 | 1,070 | 1,050 | 1,060 | 64,000 |
| 1986/02/21 | 1,030 | 1,070 | 1,030 | 1,050 | 73,000 |
| 1986/02/20 | 1,060 | 1,060 | 1,040 | 1,040 | 111,000 |
| 1986/02/19 | 1,080 | 1,100 | 1,070 | 1,070 | 244,000 |
| 1986/02/18 | 1,090 | 1,100 | 1,080 | 1,080 | 208,000 |
| 1986/02/17 | 1,090 | 1,100 | 1,080 | 1,080 | 72,000 |
| 1986/02/15 | 1,090 | 1,100 | 1,090 | 1,090 | 47,000 |
| 1986/02/14 | 1,080 | 1,090 | 1,080 | 1,090 | 118,000 |
| 1986/02/13 | 1,080 | 1,100 | 1,080 | 1,080 | 105,000 |
| 1986/02/12 | 1,120 | 1,120 | 1,100 | 1,100 | 192,000 |
| 1986/02/10 | 1,130 | 1,130 | 1,110 | 1,120 | 226,000 |
| 1986/02/07 | 1,130 | 1,150 | 1,130 | 1,140 | 66,000 |
| 1986/02/06 | 1,120 | 1,130 | 1,110 | 1,130 | 95,000 |
| 1986/02/05 | 1,130 | 1,130 | 1,120 | 1,130 | 110,000 |
| 1986/02/04 | 1,130 | 1,150 | 1,130 | 1,130 | 63,000 |
| 1986/02/03 | 1,160 | 1,160 | 1,120 | 1,130 | 119,000 |
| 1986/02/01 | 1,150 | 1,150 | 1,140 | 1,150 | 24,000 |
| 1986/01/31 | 1,130 | 1,170 | 1,130 | 1,130 | 98,000 |
| 1986/01/30 | 1,110 | 1,130 | 1,110 | 1,130 | 122,000 |
| 1986/01/29 | 1,150 | 1,160 | 1,100 | 1,110 | 216,000 |
| 1986/01/28 | 1,180 | 1,190 | 1,160 | 1,170 | 92,000 |
| 1986/01/27 | 1,180 | 1,180 | 1,170 | 1,180 | 125,000 |
| 1986/01/25 | 1,190 | 1,210 | 1,150 | 1,180 | 207,000 |
| 1986/01/24 | 1,110 | 1,180 | 1,110 | 1,170 | 418,000 |
| 1986/01/23 | 1,100 | 1,110 | 1,100 | 1,110 | 152,000 |
| 1986/01/22 | 1,080 | 1,110 | 1,070 | 1,080 | 289,000 |
| 1986/01/21 | 1,110 | 1,120 | 1,110 | 1,110 | 33,000 |
| 1986/01/20 | 1,100 | 1,120 | 1,100 | 1,120 | 42,000 |
| 1986/01/18 | 1,080 | 1,120 | 1,080 | 1,120 | 68,000 |
| 1986/01/17 | 1,120 | 1,130 | 1,090 | 1,090 | 105,000 |
| 1986/01/16 | 1,070 | 1,140 | 1,060 | 1,140 | 85,000 |
| 1986/01/14 | 1,070 | 1,100 | 1,070 | 1,090 | 68,000 |
| 1986/01/13 | 1,090 | 1,100 | 1,070 | 1,070 | 74,000 |
| 1986/01/10 | 1,100 | 1,110 | 1,100 | 1,100 | 60,000 |
| 1986/01/09 | 1,100 | 1,110 | 1,100 | 1,100 | 131,000 |
| 1986/01/08 | 1,110 | 1,140 | 1,100 | 1,110 | 98,000 |
| 1986/01/07 | 1,100 | 1,110 | 1,100 | 1,100 | 94,000 |
| 1986/01/06 | 1,120 | 1,150 | 1,100 | 1,100 | 118,000 |
| 1986/01/04 | 1,120 | 1,140 | 1,120 | 1,120 | 80,000 |