ファナック(6954)の株価時系列情報
ファナック(6954)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 | 6,110 | 6,340 | 6,050 | 6,340 | 213,600 |
| 1986/12/26 | 6,170 | 6,200 | 6,110 | 6,150 | 154,200 |
| 1986/12/25 | 6,290 | 6,290 | 6,170 | 6,230 | 199,400 |
| 1986/12/24 | 6,250 | 6,300 | 6,180 | 6,290 | 169,900 |
| 1986/12/23 | 6,250 | 6,340 | 6,180 | 6,240 | 299,200 |
| 1986/12/22 | 6,440 | 6,490 | 6,320 | 6,350 | 530,900 |
| 1986/12/19 | 6,400 | 6,490 | 6,300 | 6,360 | 490,900 |
| 1986/12/18 | 6,370 | 6,540 | 6,370 | 6,400 | 726,600 |
| 1986/12/17 | 6,400 | 6,470 | 6,280 | 6,470 | 770,400 |
| 1986/12/16 | 6,210 | 6,350 | 6,200 | 6,300 | 243,600 |
| 1986/12/15 | 6,210 | 6,300 | 6,160 | 6,210 | 225,800 |
| 1986/12/12 | 6,250 | 6,320 | 6,200 | 6,290 | 233,200 |
| 1986/12/11 | 6,110 | 6,200 | 6,110 | 6,150 | 268,700 |
| 1986/12/10 | 6,150 | 6,200 | 6,120 | 6,200 | 220,300 |
| 1986/12/09 | 6,150 | 6,230 | 6,150 | 6,150 | 239,400 |
| 1986/12/08 | 6,170 | 6,230 | 6,160 | 6,190 | 273,800 |
| 1986/12/06 | 6,200 | 6,240 | 6,180 | 6,240 | 143,600 |
| 1986/12/05 | 6,200 | 6,340 | 6,200 | 6,250 | 306,800 |
| 1986/12/04 | 6,250 | 6,330 | 6,250 | 6,300 | 319,700 |
| 1986/12/03 | 6,300 | 6,430 | 6,290 | 6,290 | 351,700 |
| 1986/12/02 | 6,250 | 6,310 | 6,250 | 6,260 | 205,700 |
| 1986/12/01 | 6,300 | 6,400 | 6,300 | 6,310 | 231,800 |
| 1986/11/29 | 6,350 | 6,440 | 6,350 | 6,370 | 139,000 |
| 1986/11/28 | 6,510 | 6,520 | 6,380 | 6,450 | 326,400 |
| 1986/11/27 | 6,470 | 6,580 | 6,470 | 6,530 | 488,600 |
| 1986/11/26 | 6,550 | 6,600 | 6,500 | 6,570 | 540,900 |
| 1986/11/25 | 6,670 | 6,680 | 6,550 | 6,600 | 849,200 |
| 1986/11/22 | 6,550 | 6,580 | 6,450 | 6,570 | 781,700 |
| 1986/11/21 | 6,430 | 6,510 | 6,380 | 6,500 | 683,600 |
| 1986/11/20 | 6,450 | 6,510 | 6,320 | 6,330 | 406,000 |
| 1986/11/19 | 6,450 | 6,510 | 6,350 | 6,380 | 769,400 |
| 1986/11/18 | 6,250 | 6,550 | 6,250 | 6,510 | 992,500 |
| 1986/11/17 | 6,200 | 6,350 | 6,150 | 6,150 | 273,100 |
| 1986/11/14 | 6,110 | 6,270 | 6,110 | 6,200 | 319,600 |
| 1986/11/13 | 6,310 | 6,310 | 6,250 | 6,260 | 299,700 |
| 1986/11/12 | 6,360 | 6,450 | 6,320 | 6,350 | 467,400 |
| 1986/11/11 | 6,330 | 6,350 | 6,280 | 6,310 | 234,900 |
| 1986/11/10 | 6,280 | 6,390 | 6,280 | 6,280 | 243,800 |
| 1986/11/07 | 6,200 | 6,450 | 6,170 | 6,340 | 671,000 |
| 1986/11/06 | 6,400 | 6,450 | 6,280 | 6,280 | 584,200 |
| 1986/11/05 | 6,650 | 6,750 | 6,420 | 6,450 | 1,141,300 |
| 1986/11/04 | 6,790 | 6,830 | 6,590 | 6,650 | 2,130,500 |
| 1986/11/01 | 6,350 | 6,650 | 6,350 | 6,650 | 1,576,500 |
| 1986/10/31 | 6,250 | 6,350 | 6,200 | 6,250 | 818,200 |
| 1986/10/30 | 6,280 | 6,300 | 6,100 | 6,150 | 379,500 |
| 1986/10/29 | 6,200 | 6,420 | 6,110 | 6,180 | 1,044,200 |
| 1986/10/28 | 6,050 | 6,280 | 6,050 | 6,200 | 586,800 |
| 1986/10/27 | 6,140 | 6,300 | 6,060 | 6,060 | 303,800 |
| 1986/10/25 | 6,300 | 6,400 | 6,170 | 6,240 | 638,500 |
| 1986/10/24 | 6,600 | 6,610 | 6,250 | 6,500 | 3,084,500 |
| 1986/10/23 | 5,520 | 6,500 | 5,520 | 6,500 | 2,453,200 |
| 1986/10/22 | 5,300 | 5,550 | 5,270 | 5,500 | 521,800 |
| 1986/10/21 | 5,170 | 5,250 | 5,170 | 5,220 | 391,100 |
| 1986/10/20 | 5,280 | 5,380 | 5,150 | 5,270 | 318,400 |
| 1986/10/17 | 5,300 | 5,420 | 5,170 | 5,180 | 586,800 |
| 1986/10/16 | 5,260 | 5,420 | 5,100 | 5,300 | 760,600 |
| 1986/10/15 | 5,550 | 5,640 | 5,350 | 5,350 | 554,700 |
| 1986/10/14 | 5,090 | 5,590 | 5,090 | 5,350 | 870,900 |
| 1986/10/13 | 5,110 | 5,150 | 5,060 | 5,070 | 498,500 |
| 1986/10/09 | 5,100 | 5,190 | 5,050 | 5,150 | 175,800 |
| 1986/10/08 | 5,100 | 5,140 | 5,050 | 5,100 | 254,100 |
| 1986/10/07 | 5,150 | 5,190 | 5,110 | 5,120 | 146,800 |
| 1986/10/06 | 5,160 | 5,220 | 5,140 | 5,150 | 101,800 |
| 1986/10/04 | 5,150 | 5,180 | 5,100 | 5,150 | 79,000 |
| 1986/10/03 | 5,030 | 5,200 | 5,030 | 5,200 | 111,300 |
| 1986/10/02 | 5,060 | 5,160 | 5,020 | 5,050 | 163,300 |
| 1986/10/01 | 5,250 | 5,250 | 5,150 | 5,190 | 256,700 |
| 1986/09/30 | 5,200 | 5,250 | 5,150 | 5,150 | 235,400 |
| 1986/09/29 | 5,390 | 5,400 | 5,300 | 5,300 | 186,900 |
| 1986/09/27 | 5,300 | 5,450 | 5,300 | 5,320 | 229,100 |
| 1986/09/26 | 5,190 | 5,370 | 5,190 | 5,280 | 442,500 |
| 1986/09/26 | 1 -> 1.20 分割 | ||||
| 1986/09/25 | 6,500 | 6,520 | 6,300 | 6,450 | 419,600 |
| 1986/09/24 | 6,500 | 6,580 | 6,460 | 6,500 | 270,300 |
| 1986/09/22 | 6,500 | 6,520 | 6,450 | 6,500 | 180,200 |
| 1986/09/19 | 6,700 | 6,720 | 6,500 | 6,550 | 253,000 |
| 1986/09/18 | 6,500 | 6,660 | 6,500 | 6,640 | 271,600 |
| 1986/09/17 | 6,350 | 6,600 | 6,350 | 6,500 | 177,000 |
| 1986/09/16 | 6,490 | 6,500 | 6,350 | 6,450 | 102,500 |
| 1986/09/12 | 6,580 | 6,580 | 6,300 | 6,490 | 193,400 |
| 1986/09/11 | 6,630 | 6,680 | 6,580 | 6,630 | 165,000 |
| 1986/09/10 | 6,520 | 6,650 | 6,520 | 6,600 | 202,700 |
| 1986/09/09 | 6,350 | 6,510 | 6,350 | 6,500 | 250,700 |
| 1986/09/08 | 6,320 | 6,400 | 6,300 | 6,390 | 89,900 |
| 1986/09/06 | 6,300 | 6,350 | 6,280 | 6,300 | 91,400 |
| 1986/09/05 | 6,350 | 6,440 | 6,270 | 6,300 | 234,900 |
| 1986/09/04 | 6,200 | 6,270 | 6,200 | 6,270 | 84,800 |
| 1986/09/03 | 6,200 | 6,270 | 6,200 | 6,230 | 130,000 |
| 1986/09/02 | 6,250 | 6,320 | 6,250 | 6,280 | 100,600 |
| 1986/09/01 | 6,430 | 6,440 | 6,330 | 6,350 | 94,800 |
| 1986/08/30 | 6,430 | 6,440 | 6,400 | 6,410 | 59,200 |
| 1986/08/29 | 6,450 | 6,480 | 6,400 | 6,450 | 167,200 |
| 1986/08/28 | 6,400 | 6,450 | 6,360 | 6,450 | 186,700 |
| 1986/08/27 | 6,350 | 6,420 | 6,300 | 6,390 | 237,700 |
| 1986/08/26 | 6,400 | 6,400 | 6,350 | 6,390 | 134,200 |
| 1986/08/25 | 6,210 | 6,450 | 6,210 | 6,400 | 166,100 |
| 1986/08/23 | 6,290 | 6,380 | 6,280 | 6,300 | 194,700 |
| 1986/08/22 | 6,170 | 6,370 | 6,170 | 6,200 | 367,600 |
| 1986/08/21 | 6,160 | 6,260 | 6,150 | 6,170 | 149,800 |
| 1986/08/20 | 6,330 | 6,390 | 6,200 | 6,260 | 173,700 |
| 1986/08/19 | 6,100 | 6,470 | 6,100 | 6,470 | 254,800 |
| 1986/08/18 | 6,100 | 6,150 | 6,080 | 6,100 | 97,100 |
| 1986/08/15 | 6,050 | 6,200 | 6,040 | 6,150 | 131,700 |
| 1986/08/14 | 6,270 | 6,300 | 6,050 | 6,050 | 146,900 |
| 1986/08/13 | 6,400 | 6,430 | 6,200 | 6,270 | 179,200 |
| 1986/08/12 | 6,450 | 6,460 | 6,370 | 6,370 | 156,300 |
| 1986/08/11 | 6,480 | 6,490 | 6,430 | 6,470 | 109,900 |
| 1986/08/08 | 6,510 | 6,510 | 6,420 | 6,510 | 320,500 |
| 1986/08/07 | 6,320 | 6,540 | 6,300 | 6,510 | 257,800 |
| 1986/08/06 | 6,110 | 6,350 | 6,110 | 6,320 | 343,000 |
| 1986/08/05 | 5,990 | 6,060 | 5,990 | 6,010 | 141,400 |
| 1986/08/04 | 6,000 | 6,060 | 5,980 | 5,980 | 152,900 |
| 1986/08/02 | 6,000 | 6,060 | 5,980 | 5,980 | 141,700 |
| 1986/08/01 | 5,980 | 6,090 | 5,930 | 6,000 | 294,800 |
| 1986/07/31 | 6,000 | 6,180 | 5,970 | 6,180 | 181,000 |
| 1986/07/30 | 6,020 | 6,080 | 6,000 | 6,000 | 575,000 |
| 1986/07/29 | 6,000 | 6,200 | 5,910 | 6,020 | 237,500 |
| 1986/07/28 | 6,290 | 6,290 | 6,000 | 6,000 | 96,400 |
| 1986/07/26 | 6,150 | 6,350 | 6,150 | 6,290 | 146,300 |
| 1986/07/25 | 6,100 | 6,190 | 6,100 | 6,110 | 143,700 |
| 1986/07/24 | 6,340 | 6,420 | 6,200 | 6,200 | 280,100 |
| 1986/07/23 | 6,100 | 6,380 | 6,030 | 6,300 | 468,800 |
| 1986/07/22 | 5,800 | 6,040 | 5,750 | 5,950 | 480,600 |
| 1986/07/21 | 5,500 | 6,000 | 5,500 | 5,840 | 615,000 |
| 1986/07/19 | 5,810 | 5,850 | 5,760 | 5,800 | 276,200 |
| 1986/07/18 | 6,150 | 6,200 | 5,980 | 5,980 | 449,000 |
| 1986/07/17 | 6,400 | 6,400 | 6,230 | 6,230 | 243,300 |
| 1986/07/16 | 6,450 | 6,480 | 6,420 | 6,440 | 185,400 |
| 1986/07/15 | 6,500 | 6,520 | 6,490 | 6,510 | 112,300 |
| 1986/07/14 | 6,500 | 6,590 | 6,500 | 6,540 | 185,900 |
| 1986/07/11 | 6,410 | 6,700 | 6,410 | 6,700 | 239,400 |
| 1986/07/10 | 6,400 | 6,450 | 6,400 | 6,440 | 158,000 |
| 1986/07/09 | 6,550 | 6,580 | 6,460 | 6,500 | 395,000 |
| 1986/07/08 | 6,550 | 6,620 | 6,550 | 6,570 | 141,000 |
| 1986/07/07 | 6,550 | 6,620 | 6,550 | 6,600 | 223,800 |
| 1986/07/05 | 6,570 | 6,620 | 6,550 | 6,620 | 110,200 |
| 1986/07/04 | 6,600 | 6,610 | 6,580 | 6,580 | 197,900 |
| 1986/07/03 | 6,600 | 6,650 | 6,600 | 6,600 | 218,300 |
| 1986/07/02 | 6,650 | 6,690 | 6,630 | 6,640 | 184,500 |
| 1986/07/01 | 6,660 | 6,730 | 6,660 | 6,680 | 136,100 |
| 1986/06/30 | 6,750 | 6,790 | 6,660 | 6,750 | 203,700 |
| 1986/06/28 | 6,670 | 6,780 | 6,660 | 6,740 | 111,600 |
| 1986/06/27 | 6,630 | 6,780 | 6,610 | 6,670 | 506,500 |
| 1986/06/26 | 6,600 | 6,670 | 6,600 | 6,650 | 280,600 |
| 1986/06/25 | 6,690 | 6,700 | 6,610 | 6,660 | 248,000 |
| 1986/06/24 | 6,690 | 6,710 | 6,670 | 6,710 | 142,400 |
| 1986/06/23 | 6,600 | 6,700 | 6,600 | 6,700 | 322,000 |
| 1986/06/21 | 6,610 | 6,640 | 6,600 | 6,620 | 228,100 |
| 1986/06/20 | 6,630 | 6,640 | 6,590 | 6,610 | 628,300 |
| 1986/06/19 | 6,690 | 6,700 | 6,660 | 6,660 | 182,200 |
| 1986/06/18 | 6,740 | 6,760 | 6,700 | 6,700 | 316,700 |
| 1986/06/17 | 6,730 | 6,750 | 6,720 | 6,720 | 121,000 |
| 1986/06/16 | 6,760 | 6,800 | 6,730 | 6,750 | 156,800 |
| 1986/06/13 | 6,800 | 6,840 | 6,760 | 6,760 | 256,600 |
| 1986/06/12 | 6,800 | 6,830 | 6,800 | 6,800 | 239,200 |
| 1986/06/11 | 6,830 | 6,890 | 6,810 | 6,810 | 172,100 |
| 1986/06/10 | 6,810 | 6,970 | 6,800 | 6,850 | 182,900 |
| 1986/06/09 | 6,840 | 6,920 | 6,840 | 6,860 | 68,200 |
| 1986/06/07 | 6,810 | 6,920 | 6,810 | 6,920 | 94,500 |
| 1986/06/06 | 6,820 | 6,900 | 6,810 | 6,850 | 177,900 |
| 1986/06/05 | 6,850 | 6,930 | 6,840 | 6,900 | 206,400 |
| 1986/06/04 | 7,010 | 7,050 | 6,860 | 6,900 | 121,900 |
| 1986/06/03 | 7,150 | 7,180 | 7,010 | 7,050 | 154,800 |
| 1986/06/02 | 7,140 | 7,280 | 7,100 | 7,250 | 544,800 |
| 1986/05/31 | 7,250 | 7,250 | 7,060 | 7,240 | 117,000 |
| 1986/05/30 | 6,860 | 6,950 | 6,830 | 6,950 | 136,200 |
| 1986/05/29 | 6,850 | 6,860 | 6,800 | 6,800 | 281,200 |
| 1986/05/28 | 6,840 | 6,890 | 6,810 | 6,860 | 299,200 |
| 1986/05/27 | 6,860 | 6,900 | 6,820 | 6,850 | 337,400 |
| 1986/05/26 | 6,900 | 6,900 | 6,850 | 6,860 | 144,300 |
| 1986/05/24 | 6,910 | 6,930 | 6,900 | 6,900 | 105,000 |
| 1986/05/23 | 6,880 | 6,920 | 6,870 | 6,920 | 215,200 |
| 1986/05/22 | 6,850 | 6,890 | 6,850 | 6,860 | 177,300 |
| 1986/05/21 | 6,930 | 6,950 | 6,880 | 6,880 | 195,100 |
| 1986/05/20 | 6,950 | 6,950 | 6,910 | 6,910 | 119,400 |
| 1986/05/19 | 6,880 | 6,970 | 6,880 | 6,910 | 199,400 |
| 1986/05/17 | 6,810 | 6,900 | 6,800 | 6,870 | 122,200 |
| 1986/05/16 | 6,900 | 6,900 | 6,800 | 6,900 | 272,000 |
| 1986/05/15 | 7,030 | 7,050 | 6,950 | 7,000 | 336,100 |
| 1986/05/14 | 7,050 | 7,180 | 7,030 | 7,030 | 287,200 |
| 1986/05/13 | 7,070 | 7,100 | 7,000 | 7,050 | 187,100 |
| 1986/05/12 | 7,170 | 7,200 | 7,100 | 7,100 | 180,400 |
| 1986/05/09 | 7,300 | 7,480 | 7,190 | 7,210 | 116,900 |
| 1986/05/08 | 7,100 | 7,240 | 7,100 | 7,200 | 200,500 |
| 1986/05/07 | 7,210 | 7,330 | 7,160 | 7,160 | 163,400 |
| 1986/05/06 | 7,140 | 7,330 | 7,140 | 7,240 | 140,600 |
| 1986/05/02 | 7,360 | 7,450 | 7,300 | 7,340 | 126,800 |
| 1986/05/01 | 7,350 | 7,460 | 7,330 | 7,350 | 219,000 |
| 1986/04/30 | 7,550 | 7,620 | 7,510 | 7,550 | 337,000 |
| 1986/04/28 | 7,600 | 7,600 | 7,510 | 7,580 | 191,000 |
| 1986/04/26 | 7,570 | 7,600 | 7,510 | 7,600 | 476,000 |
| 1986/04/25 | 7,450 | 7,580 | 7,360 | 7,500 | 429,000 |
| 1986/04/24 | 7,300 | 7,450 | 7,300 | 7,330 | 111,500 |
| 1986/04/23 | 7,480 | 7,500 | 7,340 | 7,340 | 195,800 |
| 1986/04/22 | 7,340 | 7,530 | 7,340 | 7,480 | 243,100 |
| 1986/04/21 | 7,440 | 7,590 | 7,400 | 7,450 | 345,500 |
| 1986/04/19 | 7,230 | 7,410 | 7,230 | 7,350 | 68,600 |
| 1986/04/18 | 7,240 | 7,300 | 7,230 | 7,250 | 168,500 |
| 1986/04/17 | 7,420 | 7,450 | 7,330 | 7,340 | 228,400 |
| 1986/04/16 | 7,400 | 7,540 | 7,390 | 7,400 | 422,300 |
| 1986/04/15 | 7,210 | 7,350 | 7,210 | 7,350 | 169,800 |
| 1986/04/14 | 7,220 | 7,380 | 7,130 | 7,170 | 238,500 |
| 1986/04/11 | 7,260 | 7,400 | 7,260 | 7,270 | 297,700 |
| 1986/04/10 | 7,410 | 7,440 | 7,360 | 7,360 | 356,800 |
| 1986/04/09 | 7,720 | 7,730 | 7,500 | 7,510 | 768,100 |
| 1986/04/08 | 7,580 | 7,750 | 7,580 | 7,750 | 1,148,100 |
| 1986/04/07 | 7,450 | 7,600 | 7,410 | 7,540 | 884,900 |
| 1986/04/05 | 7,400 | 7,420 | 7,290 | 7,350 | 402,300 |
| 1986/04/04 | 6,970 | 7,500 | 6,950 | 7,300 | 928,000 |
| 1986/04/03 | 6,900 | 6,900 | 6,780 | 6,870 | 148,200 |
| 1986/04/02 | 6,600 | 7,000 | 6,600 | 6,780 | 290,000 |
| 1986/04/01 | 6,610 | 6,690 | 6,600 | 6,600 | 229,100 |
| 1986/03/31 | 6,610 | 6,700 | 6,610 | 6,610 | 192,000 |
| 1986/03/29 | 6,690 | 6,740 | 6,690 | 6,690 | 63,100 |
| 1986/03/28 | 6,870 | 7,000 | 6,680 | 6,780 | 433,600 |
| 1986/03/27 | 6,680 | 6,790 | 6,650 | 6,790 | 486,600 |
| 1986/03/26 | 6,660 | 6,660 | 6,560 | 6,600 | 221,800 |
| 1986/03/25 | 6,500 | 6,640 | 6,500 | 6,560 | 207,400 |
| 1986/03/24 | 6,510 | 6,580 | 6,480 | 6,500 | 350,600 |
| 1986/03/22 | 6,550 | 6,600 | 6,510 | 6,530 | 266,800 |
| 1986/03/20 | 6,590 | 6,700 | 6,590 | 6,600 | 179,000 |
| 1986/03/19 | 6,500 | 6,600 | 6,500 | 6,600 | 238,700 |
| 1986/03/18 | 6,600 | 6,650 | 6,500 | 6,510 | 311,100 |
| 1986/03/17 | 6,670 | 6,740 | 6,600 | 6,650 | 225,200 |
| 1986/03/15 | 6,700 | 6,790 | 6,700 | 6,770 | 152,200 |
| 1986/03/14 | 6,800 | 6,840 | 6,710 | 6,790 | 224,400 |
| 1986/03/13 | 6,760 | 6,850 | 6,760 | 6,850 | 179,000 |
| 1986/03/12 | 6,800 | 6,900 | 6,750 | 6,760 | 145,200 |
| 1986/03/11 | 6,800 | 6,850 | 6,780 | 6,780 | 126,000 |
| 1986/03/10 | 6,810 | 6,890 | 6,800 | 6,800 | 127,300 |
| 1986/03/07 | 7,010 | 7,070 | 6,900 | 6,900 | 164,500 |
| 1986/03/06 | 6,900 | 7,050 | 6,860 | 6,980 | 264,200 |
| 1986/03/05 | 6,720 | 6,950 | 6,720 | 6,900 | 274,900 |
| 1986/03/04 | 6,730 | 6,730 | 6,650 | 6,680 | 210,100 |
| 1986/03/03 | 6,590 | 6,710 | 6,590 | 6,650 | 166,800 |
| 1986/03/01 | 6,560 | 6,610 | 6,560 | 6,590 | 223,900 |
| 1986/02/28 | 6,650 | 6,650 | 6,570 | 6,590 | 318,300 |
| 1986/02/27 | 6,620 | 6,700 | 6,600 | 6,650 | 246,300 |
| 1986/02/26 | 6,780 | 6,800 | 6,680 | 6,710 | 221,900 |
| 1986/02/25 | 6,810 | 6,890 | 6,810 | 6,850 | 200,800 |
| 1986/02/24 | 6,850 | 6,950 | 6,810 | 6,900 | 149,200 |
| 1986/02/22 | 6,710 | 6,850 | 6,710 | 6,850 | 151,900 |
| 1986/02/21 | 6,600 | 6,800 | 6,600 | 6,800 | 205,300 |
| 1986/02/20 | 6,640 | 6,690 | 6,610 | 6,680 | 159,400 |
| 1986/02/19 | 6,760 | 6,830 | 6,680 | 6,690 | 159,800 |
| 1986/02/18 | 6,800 | 6,900 | 6,800 | 6,800 | 125,800 |
| 1986/02/17 | 6,800 | 6,940 | 6,800 | 6,870 | 104,200 |
| 1986/02/15 | 6,920 | 6,940 | 6,900 | 6,900 | 68,900 |
| 1986/02/14 | 6,800 | 6,930 | 6,800 | 6,920 | 118,300 |
| 1986/02/13 | 6,700 | 6,960 | 6,680 | 6,890 | 242,000 |
| 1986/02/12 | 6,810 | 6,850 | 6,750 | 6,790 | 230,200 |
| 1986/02/10 | 6,920 | 7,000 | 6,870 | 6,870 | 172,000 |
| 1986/02/07 | 7,010 | 7,020 | 6,910 | 6,970 | 341,600 |
| 1986/02/06 | 7,030 | 7,080 | 7,010 | 7,030 | 161,100 |
| 1986/02/05 | 7,100 | 7,140 | 7,020 | 7,030 | 250,900 |
| 1986/02/04 | 7,090 | 7,200 | 7,080 | 7,080 | 112,100 |
| 1986/02/03 | 7,200 | 7,200 | 7,080 | 7,080 | 99,500 |
| 1986/02/01 | 7,100 | 7,230 | 7,060 | 7,120 | 71,000 |
| 1986/01/31 | 7,100 | 7,140 | 7,010 | 7,010 | 204,100 |
| 1986/01/30 | 7,160 | 7,190 | 7,100 | 7,100 | 192,600 |
| 1986/01/29 | 7,180 | 7,230 | 7,160 | 7,160 | 234,400 |
| 1986/01/28 | 7,190 | 7,220 | 7,160 | 7,180 | 139,900 |
| 1986/01/27 | 7,150 | 7,300 | 7,150 | 7,230 | 123,500 |
| 1986/01/25 | 7,190 | 7,220 | 7,160 | 7,160 | 77,900 |
| 1986/01/24 | 7,300 | 7,310 | 7,200 | 7,240 | 164,300 |
| 1986/01/23 | 7,200 | 7,310 | 7,200 | 7,300 | 282,200 |
| 1986/01/22 | 7,230 | 7,290 | 7,160 | 7,160 | 254,400 |
| 1986/01/21 | 7,210 | 7,250 | 7,200 | 7,200 | 223,100 |
| 1986/01/20 | 7,250 | 7,290 | 7,250 | 7,250 | 50,900 |
| 1986/01/18 | 7,270 | 7,290 | 7,270 | 7,270 | 45,000 |
| 1986/01/17 | 7,330 | 7,330 | 7,280 | 7,300 | 172,700 |
| 1986/01/16 | 7,280 | 7,380 | 7,200 | 7,360 | 319,600 |
| 1986/01/14 | 7,110 | 7,220 | 7,110 | 7,200 | 194,100 |
| 1986/01/13 | 7,210 | 7,220 | 7,100 | 7,100 | 164,900 |
| 1986/01/10 | 7,210 | 7,310 | 7,210 | 7,210 | 174,600 |
| 1986/01/09 | 7,250 | 7,350 | 7,210 | 7,280 | 103,600 |
| 1986/01/08 | 7,370 | 7,440 | 7,350 | 7,350 | 106,800 |
| 1986/01/07 | 7,400 | 7,410 | 7,350 | 7,370 | 118,400 |
| 1986/01/06 | 7,520 | 7,570 | 7,390 | 7,390 | 150,200 |
| 1986/01/04 | 7,450 | 7,550 | 7,450 | 7,520 | 128,300 |