京セラ(6971)の株価時系列情報
京セラ(6971)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 | 4,000 | 4,050 | 4,000 | 4,000 | 95,000 |
| 1986/12/26 | 4,120 | 4,120 | 4,050 | 4,050 | 51,000 |
| 1986/12/25 | 4,180 | 4,200 | 4,130 | 4,130 | 143,000 |
| 1986/12/24 | 4,160 | 4,180 | 4,160 | 4,160 | 162,000 |
| 1986/12/23 | 4,260 | 4,260 | 4,160 | 4,160 | 180,000 |
| 1986/12/22 | 4,250 | 4,260 | 4,220 | 4,240 | 255,000 |
| 1986/12/19 | 4,200 | 4,270 | 4,200 | 4,240 | 213,000 |
| 1986/12/18 | 4,230 | 4,250 | 4,100 | 4,150 | 143,000 |
| 1986/12/17 | 4,230 | 4,280 | 4,220 | 4,280 | 241,000 |
| 1986/12/16 | 4,170 | 4,250 | 4,170 | 4,230 | 170,000 |
| 1986/12/15 | 4,150 | 4,180 | 4,150 | 4,170 | 44,000 |
| 1986/12/12 | 4,160 | 4,230 | 4,160 | 4,180 | 208,000 |
| 1986/12/11 | 4,100 | 4,170 | 4,100 | 4,120 | 358,000 |
| 1986/12/10 | 4,060 | 4,100 | 4,060 | 4,100 | 82,000 |
| 1986/12/09 | 4,050 | 4,060 | 4,040 | 4,060 | 105,000 |
| 1986/12/08 | 4,060 | 4,100 | 4,060 | 4,070 | 76,000 |
| 1986/12/06 | 4,070 | 4,140 | 4,050 | 4,140 | 69,000 |
| 1986/12/05 | 4,080 | 4,140 | 4,080 | 4,120 | 104,000 |
| 1986/12/04 | 4,090 | 4,180 | 4,060 | 4,090 | 329,000 |
| 1986/12/03 | 4,150 | 4,150 | 4,080 | 4,090 | 189,000 |
| 1986/12/02 | 4,100 | 4,100 | 4,050 | 4,050 | 152,000 |
| 1986/12/01 | 4,150 | 4,200 | 4,100 | 4,100 | 280,000 |
| 1986/11/29 | 4,200 | 4,270 | 4,180 | 4,180 | 50,000 |
| 1986/11/28 | 4,340 | 4,360 | 4,250 | 4,250 | 99,000 |
| 1986/11/27 | 4,200 | 4,360 | 4,180 | 4,350 | 157,000 |
| 1986/11/26 | 4,310 | 4,310 | 4,250 | 4,250 | 109,000 |
| 1986/11/25 | 4,350 | 4,380 | 4,300 | 4,300 | 127,000 |
| 1986/11/22 | 4,300 | 4,380 | 4,300 | 4,380 | 171,000 |
| 1986/11/21 | 4,130 | 4,320 | 4,130 | 4,250 | 203,000 |
| 1986/11/20 | 4,060 | 4,120 | 4,060 | 4,120 | 278,000 |
| 1986/11/19 | 4,010 | 4,120 | 4,010 | 4,080 | 259,000 |
| 1986/11/18 | 4,040 | 4,120 | 4,020 | 4,060 | 188,000 |
| 1986/11/17 | 4,100 | 4,110 | 4,050 | 4,060 | 56,000 |
| 1986/11/14 | 4,080 | 4,120 | 4,070 | 4,080 | 82,000 |
| 1986/11/13 | 4,180 | 4,180 | 4,130 | 4,130 | 53,000 |
| 1986/11/12 | 4,160 | 4,200 | 4,160 | 4,170 | 58,000 |
| 1986/11/11 | 4,200 | 4,240 | 4,150 | 4,170 | 80,000 |
| 1986/11/10 | 4,150 | 4,200 | 4,150 | 4,200 | 88,000 |
| 1986/11/07 | 4,180 | 4,270 | 4,120 | 4,200 | 241,000 |
| 1986/11/06 | 4,230 | 4,280 | 4,210 | 4,230 | 168,000 |
| 1986/11/05 | 4,400 | 4,420 | 4,260 | 4,330 | 127,000 |
| 1986/11/04 | 4,550 | 4,580 | 4,420 | 4,450 | 178,000 |
| 1986/11/01 | 4,350 | 4,540 | 4,350 | 4,470 | 391,000 |
| 1986/10/31 | 4,300 | 4,320 | 4,250 | 4,250 | 186,000 |
| 1986/10/30 | 4,260 | 4,310 | 4,200 | 4,250 | 100,000 |
| 1986/10/29 | 4,440 | 4,440 | 4,250 | 4,260 | 297,000 |
| 1986/10/28 | 4,440 | 4,500 | 4,430 | 4,490 | 159,000 |
| 1986/10/27 | 4,510 | 4,550 | 4,410 | 4,490 | 188,000 |
| 1986/10/25 | 4,600 | 4,600 | 4,480 | 4,560 | 528,000 |
| 1986/10/24 | 4,500 | 4,650 | 4,480 | 4,650 | 2,059,000 |
| 1986/10/23 | 4,020 | 4,360 | 4,020 | 4,350 | 923,000 |
| 1986/10/22 | 4,020 | 4,050 | 3,950 | 3,960 | 96,000 |
| 1986/10/21 | 4,050 | 4,060 | 3,950 | 4,000 | 186,000 |
| 1986/10/20 | 4,060 | 4,110 | 3,950 | 4,050 | 290,000 |
| 1986/10/17 | 4,050 | 4,090 | 3,990 | 4,030 | 153,000 |
| 1986/10/16 | 4,090 | 4,100 | 3,900 | 4,100 | 508,000 |
| 1986/10/15 | 4,070 | 4,110 | 4,000 | 4,080 | 392,000 |
| 1986/10/14 | 3,900 | 4,060 | 3,890 | 4,040 | 263,000 |
| 1986/10/13 | 3,850 | 3,880 | 3,820 | 3,870 | 68,000 |
| 1986/10/09 | 3,840 | 3,980 | 3,780 | 3,930 | 207,000 |
| 1986/10/08 | 3,660 | 3,840 | 3,660 | 3,790 | 154,000 |
| 1986/10/07 | 3,690 | 3,730 | 3,660 | 3,680 | 107,000 |
| 1986/10/06 | 3,730 | 3,730 | 3,680 | 3,700 | 15,000 |
| 1986/10/04 | 3,680 | 3,730 | 3,680 | 3,720 | 53,000 |
| 1986/10/03 | 3,710 | 3,720 | 3,660 | 3,680 | 25,000 |
| 1986/10/02 | 3,680 | 3,780 | 3,650 | 3,710 | 60,000 |
| 1986/10/01 | 3,800 | 3,800 | 3,710 | 3,780 | 126,000 |
| 1986/09/30 | 3,740 | 3,830 | 3,730 | 3,780 | 104,000 |
| 1986/09/29 | 3,810 | 3,830 | 3,750 | 3,750 | 141,000 |
| 1986/09/27 | 3,900 | 3,900 | 3,860 | 3,860 | 69,000 |
| 1986/09/26 | 3,920 | 4,000 | 3,860 | 3,900 | 290,000 |
| 1986/09/25 | 4,040 | 4,050 | 3,990 | 4,030 | 225,000 |
| 1986/09/24 | 3,910 | 4,030 | 3,900 | 4,000 | 481,000 |
| 1986/09/22 | 3,900 | 3,910 | 3,870 | 3,900 | 144,000 |
| 1986/09/19 | 3,920 | 3,990 | 3,860 | 3,900 | 285,000 |
| 1986/09/18 | 3,770 | 3,920 | 3,750 | 3,900 | 209,000 |
| 1986/09/17 | 3,820 | 3,840 | 3,800 | 3,800 | 194,000 |
| 1986/09/16 | 3,800 | 3,870 | 3,780 | 3,840 | 239,000 |
| 1986/09/12 | 3,800 | 3,900 | 3,740 | 3,850 | 290,000 |
| 1986/09/11 | 3,910 | 3,940 | 3,900 | 3,930 | 513,000 |
| 1986/09/10 | 3,910 | 3,950 | 3,830 | 3,880 | 318,000 |
| 1986/09/09 | 3,850 | 3,900 | 3,830 | 3,890 | 248,000 |
| 1986/09/08 | 3,820 | 3,870 | 3,800 | 3,860 | 100,000 |
| 1986/09/06 | 3,870 | 3,870 | 3,810 | 3,870 | 137,000 |
| 1986/09/05 | 3,870 | 3,870 | 3,800 | 3,850 | 183,000 |
| 1986/09/04 | 3,570 | 3,730 | 3,570 | 3,730 | 166,000 |
| 1986/09/03 | 3,600 | 3,690 | 3,600 | 3,610 | 139,000 |
| 1986/09/02 | 3,700 | 3,730 | 3,690 | 3,700 | 81,000 |
| 1986/09/01 | 3,830 | 3,830 | 3,750 | 3,820 | 107,000 |
| 1986/08/30 | 3,840 | 3,860 | 3,820 | 3,840 | 133,000 |
| 1986/08/29 | 3,860 | 3,870 | 3,820 | 3,820 | 328,000 |
| 1986/08/28 | 3,780 | 3,830 | 3,750 | 3,800 | 187,000 |
| 1986/08/27 | 3,690 | 3,780 | 3,680 | 3,750 | 231,000 |
| 1986/08/26 | 3,720 | 3,740 | 3,700 | 3,700 | 180,000 |
| 1986/08/25 | 3,730 | 3,760 | 3,710 | 3,750 | 170,000 |
| 1986/08/23 | 3,740 | 3,790 | 3,680 | 3,700 | 241,000 |
| 1986/08/22 | 3,520 | 3,700 | 3,520 | 3,670 | 368,000 |
| 1986/08/21 | 3,500 | 3,600 | 3,500 | 3,560 | 196,000 |
| 1986/08/20 | 3,700 | 3,700 | 3,550 | 3,550 | 247,000 |
| 1986/08/19 | 3,500 | 3,650 | 3,500 | 3,650 | 310,000 |
| 1986/08/18 | 3,550 | 3,600 | 3,500 | 3,500 | 145,000 |
| 1986/08/15 | 3,510 | 3,600 | 3,500 | 3,600 | 183,000 |
| 1986/08/14 | 3,600 | 3,620 | 3,550 | 3,560 | 116,000 |
| 1986/08/13 | 3,800 | 3,800 | 3,650 | 3,740 | 175,000 |
| 1986/08/12 | 3,900 | 3,900 | 3,800 | 3,800 | 116,000 |
| 1986/08/11 | 3,930 | 3,930 | 3,870 | 3,880 | 82,000 |
| 1986/08/08 | 3,910 | 3,990 | 3,890 | 3,950 | 289,000 |
| 1986/08/07 | 3,720 | 3,920 | 3,710 | 3,860 | 259,000 |
| 1986/08/06 | 3,610 | 3,790 | 3,610 | 3,770 | 447,000 |
| 1986/08/05 | 3,610 | 3,650 | 3,600 | 3,600 | 55,000 |
| 1986/08/04 | 3,600 | 3,630 | 3,590 | 3,630 | 62,000 |
| 1986/08/02 | 3,530 | 3,620 | 3,510 | 3,600 | 106,000 |
| 1986/08/01 | 3,460 | 3,500 | 3,450 | 3,490 | 141,000 |
| 1986/07/31 | 3,490 | 3,500 | 3,400 | 3,490 | 187,000 |
| 1986/07/30 | 3,530 | 3,570 | 3,500 | 3,510 | 114,000 |
| 1986/07/29 | 3,690 | 3,690 | 3,500 | 3,540 | 204,000 |
| 1986/07/28 | 3,720 | 3,720 | 3,650 | 3,650 | 75,000 |
| 1986/07/26 | 3,640 | 3,710 | 3,640 | 3,680 | 233,000 |
| 1986/07/25 | 3,640 | 3,650 | 3,580 | 3,640 | 190,000 |
| 1986/07/24 | 3,640 | 3,760 | 3,640 | 3,660 | 300,000 |
| 1986/07/23 | 3,550 | 3,650 | 3,550 | 3,650 | 253,000 |
| 1986/07/22 | 3,410 | 3,610 | 3,400 | 3,550 | 301,000 |
| 1986/07/21 | 3,240 | 3,310 | 3,190 | 3,310 | 451,000 |
| 1986/07/18 | 3,600 | 3,600 | 3,500 | 3,540 | 255,000 |
| 1986/07/17 | 3,760 | 3,770 | 3,630 | 3,660 | 278,000 |
| 1986/07/16 | 3,820 | 3,880 | 3,820 | 3,830 | 246,000 |
| 1986/07/15 | 4,000 | 4,000 | 3,950 | 3,970 | 101,000 |
| 1986/07/14 | 4,010 | 4,060 | 3,990 | 4,050 | 111,000 |
| 1986/07/11 | 3,900 | 3,990 | 3,890 | 3,960 | 275,000 |
| 1986/07/10 | 3,990 | 3,990 | 3,900 | 3,960 | 219,000 |
| 1986/07/09 | 4,000 | 4,010 | 3,890 | 3,940 | 347,000 |
| 1986/07/08 | 4,010 | 4,040 | 4,010 | 4,040 | 116,000 |
| 1986/07/07 | 4,040 | 4,090 | 4,040 | 4,080 | 74,000 |
| 1986/07/05 | 4,000 | 4,100 | 4,000 | 4,090 | 134,000 |
| 1986/07/04 | 4,000 | 4,020 | 4,000 | 4,000 | 235,000 |
| 1986/07/03 | 4,100 | 4,100 | 4,050 | 4,050 | 93,000 |
| 1986/07/02 | 4,100 | 4,110 | 4,060 | 4,110 | 58,000 |
| 1986/07/01 | 4,150 | 4,150 | 4,100 | 4,150 | 92,000 |
| 1986/06/30 | 4,200 | 4,220 | 4,170 | 4,170 | 31,000 |
| 1986/06/28 | 4,180 | 4,220 | 4,170 | 4,170 | 44,000 |
| 1986/06/27 | 4,220 | 4,220 | 4,170 | 4,220 | 87,000 |
| 1986/06/26 | 4,100 | 4,250 | 4,100 | 4,120 | 179,000 |
| 1986/06/25 | 4,050 | 4,100 | 4,040 | 4,100 | 92,000 |
| 1986/06/24 | 4,080 | 4,080 | 4,050 | 4,050 | 98,000 |
| 1986/06/23 | 4,050 | 4,050 | 4,010 | 4,030 | 110,000 |
| 1986/06/21 | 4,010 | 4,030 | 4,000 | 4,000 | 125,000 |
| 1986/06/20 | 4,030 | 4,060 | 4,020 | 4,020 | 125,000 |
| 1986/06/19 | 4,000 | 4,090 | 4,000 | 4,080 | 141,000 |
| 1986/06/18 | 4,020 | 4,040 | 4,000 | 4,010 | 271,000 |
| 1986/06/17 | 4,050 | 4,060 | 4,010 | 4,030 | 174,000 |
| 1986/06/16 | 4,110 | 4,110 | 4,030 | 4,100 | 142,000 |
| 1986/06/13 | 4,120 | 4,130 | 4,070 | 4,100 | 167,000 |
| 1986/06/12 | 4,100 | 4,150 | 4,100 | 4,110 | 123,000 |
| 1986/06/11 | 4,150 | 4,200 | 4,150 | 4,150 | 175,000 |
| 1986/06/10 | 4,150 | 4,200 | 4,150 | 4,170 | 128,000 |
| 1986/06/09 | 4,250 | 4,260 | 4,230 | 4,230 | 64,000 |
| 1986/06/07 | 4,240 | 4,250 | 4,240 | 4,250 | 35,000 |
| 1986/06/06 | 4,250 | 4,260 | 4,230 | 4,250 | 94,000 |
| 1986/06/05 | 4,310 | 4,310 | 4,280 | 4,310 | 111,000 |
| 1986/06/04 | 4,340 | 4,340 | 4,280 | 4,310 | 85,000 |
| 1986/06/03 | 4,460 | 4,460 | 4,320 | 4,320 | 86,000 |
| 1986/06/02 | 4,500 | 4,500 | 4,460 | 4,490 | 136,000 |
| 1986/05/31 | 4,420 | 4,460 | 4,410 | 4,460 | 72,000 |
| 1986/05/30 | 4,270 | 4,320 | 4,250 | 4,320 | 225,000 |
| 1986/05/29 | 4,270 | 4,270 | 4,230 | 4,240 | 114,000 |
| 1986/05/28 | 4,270 | 4,280 | 4,200 | 4,270 | 302,000 |
| 1986/05/27 | 4,400 | 4,450 | 4,260 | 4,280 | 204,000 |
| 1986/05/26 | 4,460 | 4,500 | 4,400 | 4,400 | 57,000 |
| 1986/05/24 | 4,500 | 4,550 | 4,500 | 4,510 | 39,000 |
| 1986/05/23 | 4,510 | 4,530 | 4,400 | 4,500 | 73,000 |
| 1986/05/22 | 4,600 | 4,600 | 4,450 | 4,500 | 85,000 |
| 1986/05/21 | 4,600 | 4,600 | 4,500 | 4,590 | 116,000 |
| 1986/05/20 | 4,590 | 4,590 | 4,500 | 4,560 | 47,000 |
| 1986/05/19 | 4,550 | 4,600 | 4,530 | 4,580 | 76,000 |
| 1986/05/17 | 4,480 | 4,610 | 4,430 | 4,520 | 111,000 |
| 1986/05/16 | 4,430 | 4,460 | 4,380 | 4,460 | 136,000 |
| 1986/05/15 | 4,460 | 4,470 | 4,380 | 4,470 | 98,000 |
| 1986/05/14 | 4,480 | 4,480 | 4,440 | 4,470 | 121,000 |
| 1986/05/13 | 4,430 | 4,430 | 4,370 | 4,380 | 180,000 |
| 1986/05/12 | 4,430 | 4,430 | 4,400 | 4,400 | 82,000 |
| 1986/05/09 | 4,460 | 4,460 | 4,410 | 4,430 | 91,000 |
| 1986/05/08 | 4,430 | 4,430 | 4,400 | 4,420 | 135,000 |
| 1986/05/07 | 4,510 | 4,540 | 4,460 | 4,460 | 100,000 |
| 1986/05/06 | 4,600 | 4,610 | 4,500 | 4,560 | 138,000 |
| 1986/05/02 | 4,550 | 4,600 | 4,510 | 4,600 | 56,000 |
| 1986/05/01 | 4,700 | 4,700 | 4,540 | 4,550 | 198,000 |
| 1986/04/30 | 4,630 | 4,690 | 4,600 | 4,650 | 153,000 |
| 1986/04/28 | 4,690 | 4,690 | 4,600 | 4,680 | 90,000 |
| 1986/04/26 | 4,710 | 4,710 | 4,640 | 4,690 | 229,000 |
| 1986/04/25 | 4,600 | 4,660 | 4,560 | 4,660 | 285,000 |
| 1986/04/24 | 4,510 | 4,580 | 4,500 | 4,580 | 112,000 |
| 1986/04/23 | 4,520 | 4,570 | 4,510 | 4,570 | 86,000 |
| 1986/04/22 | 4,550 | 4,620 | 4,520 | 4,620 | 143,000 |
| 1986/04/21 | 4,640 | 4,680 | 4,590 | 4,620 | 390,000 |
| 1986/04/19 | 4,540 | 4,590 | 4,520 | 4,590 | 217,000 |
| 1986/04/18 | 4,500 | 4,560 | 4,480 | 4,530 | 251,000 |
| 1986/04/17 | 4,580 | 4,580 | 4,500 | 4,500 | 175,000 |
| 1986/04/16 | 4,500 | 4,600 | 4,470 | 4,540 | 277,000 |
| 1986/04/15 | 4,370 | 4,460 | 4,350 | 4,460 | 203,000 |
| 1986/04/14 | 4,320 | 4,390 | 4,320 | 4,350 | 217,000 |
| 1986/04/11 | 4,440 | 4,490 | 4,340 | 4,340 | 187,000 |
| 1986/04/10 | 4,550 | 4,550 | 4,480 | 4,490 | 143,000 |
| 1986/04/09 | 4,750 | 4,750 | 4,620 | 4,630 | 301,000 |
| 1986/04/08 | 4,500 | 4,690 | 4,500 | 4,670 | 291,000 |
| 1986/04/07 | 4,590 | 4,590 | 4,450 | 4,540 | 73,000 |
| 1986/04/05 | 4,500 | 4,590 | 4,500 | 4,550 | 149,000 |
| 1986/04/04 | 4,490 | 4,630 | 4,460 | 4,500 | 367,000 |
| 1986/04/03 | 4,530 | 4,530 | 4,410 | 4,480 | 131,000 |
| 1986/04/02 | 4,300 | 4,540 | 4,250 | 4,480 | 302,000 |
| 1986/04/01 | 4,310 | 4,340 | 4,250 | 4,300 | 88,000 |
| 1986/03/31 | 4,300 | 4,380 | 4,300 | 4,310 | 63,000 |
| 1986/03/29 | 4,370 | 4,370 | 4,190 | 4,200 | 118,000 |
| 1986/03/28 | 4,420 | 4,530 | 4,410 | 4,410 | 234,000 |
| 1986/03/27 | 4,320 | 4,400 | 4,300 | 4,370 | 733,000 |
| 1986/03/26 | 4,100 | 4,250 | 4,100 | 4,200 | 152,000 |
| 1986/03/25 | 4,100 | 4,160 | 4,050 | 4,100 | 163,000 |
| 1986/03/24 | 4,010 | 4,120 | 4,000 | 4,120 | 79,000 |
| 1986/03/22 | 4,100 | 4,120 | 4,020 | 4,050 | 93,000 |
| 1986/03/20 | 4,150 | 4,170 | 4,120 | 4,150 | 138,000 |
| 1986/03/19 | 4,090 | 4,100 | 4,000 | 4,100 | 293,000 |
| 1986/03/18 | 4,150 | 4,150 | 4,050 | 4,090 | 223,000 |
| 1986/03/17 | 4,250 | 4,250 | 4,150 | 4,180 | 320,000 |
| 1986/03/15 | 4,400 | 4,400 | 4,260 | 4,310 | 99,000 |
| 1986/03/14 | 4,300 | 4,400 | 4,300 | 4,350 | 167,000 |
| 1986/03/13 | 4,300 | 4,390 | 4,290 | 4,390 | 100,000 |
| 1986/03/12 | 4,260 | 4,310 | 4,230 | 4,300 | 203,000 |
| 1986/03/11 | 4,210 | 4,320 | 4,210 | 4,210 | 126,000 |
| 1986/03/10 | 4,300 | 4,310 | 4,210 | 4,250 | 98,000 |
| 1986/03/07 | 4,470 | 4,480 | 4,310 | 4,310 | 111,000 |
| 1986/03/06 | 4,460 | 4,470 | 4,400 | 4,470 | 128,000 |
| 1986/03/05 | 4,360 | 4,500 | 4,330 | 4,440 | 178,000 |
| 1986/03/04 | 4,310 | 4,380 | 4,300 | 4,380 | 173,000 |
| 1986/03/03 | 4,210 | 4,320 | 4,200 | 4,300 | 162,000 |
| 1986/03/01 | 4,150 | 4,300 | 4,140 | 4,160 | 117,000 |
| 1986/02/28 | 4,150 | 4,270 | 4,150 | 4,150 | 383,000 |
| 1986/02/27 | 4,300 | 4,350 | 4,200 | 4,200 | 166,000 |
| 1986/02/26 | 4,400 | 4,450 | 4,310 | 4,350 | 138,000 |
| 1986/02/25 | 4,480 | 4,500 | 4,400 | 4,500 | 72,000 |
| 1986/02/24 | 4,490 | 4,560 | 4,470 | 4,500 | 54,000 |
| 1986/02/22 | 4,410 | 4,540 | 4,410 | 4,540 | 108,000 |
| 1986/02/21 | 4,310 | 4,400 | 4,310 | 4,400 | 173,000 |
| 1986/02/20 | 4,300 | 4,400 | 4,290 | 4,400 | 128,000 |
| 1986/02/19 | 4,430 | 4,430 | 4,380 | 4,430 | 166,000 |
| 1986/02/18 | 4,680 | 4,680 | 4,460 | 4,580 | 102,000 |
| 1986/02/17 | 4,480 | 4,580 | 4,450 | 4,580 | 66,000 |
| 1986/02/15 | 4,620 | 4,620 | 4,480 | 4,500 | 80,000 |
| 1986/02/14 | 4,450 | 4,640 | 4,410 | 4,520 | 155,000 |
| 1986/02/13 | 4,600 | 4,600 | 4,450 | 4,450 | 330,000 |
| 1986/02/12 | 4,750 | 4,750 | 4,500 | 4,500 | 199,000 |
| 1986/02/10 | 4,750 | 4,830 | 4,750 | 4,770 | 79,000 |
| 1986/02/07 | 4,810 | 4,810 | 4,750 | 4,800 | 149,000 |
| 1986/02/06 | 4,800 | 4,850 | 4,780 | 4,800 | 127,000 |
| 1986/02/05 | 4,770 | 4,890 | 4,700 | 4,850 | 314,000 |
| 1986/02/04 | 4,710 | 4,830 | 4,700 | 4,800 | 145,000 |
| 1986/02/03 | 4,800 | 4,840 | 4,710 | 4,710 | 120,000 |
| 1986/02/01 | 4,810 | 4,810 | 4,770 | 4,810 | 135,000 |
| 1986/01/31 | 4,800 | 4,830 | 4,720 | 4,770 | 180,000 |
| 1986/01/30 | 4,900 | 4,900 | 4,840 | 4,850 | 274,000 |
| 1986/01/29 | 5,000 | 5,000 | 4,880 | 4,880 | 683,000 |
| 1986/01/28 | 4,910 | 4,980 | 4,870 | 4,960 | 665,000 |
| 1986/01/27 | 4,720 | 4,900 | 4,720 | 4,870 | 630,000 |
| 1986/01/25 | 4,740 | 4,780 | 4,720 | 4,720 | 175,000 |
| 1986/01/24 | 4,800 | 4,810 | 4,710 | 4,740 | 490,000 |
| 1986/01/23 | 4,650 | 4,820 | 4,650 | 4,800 | 1,015,000 |
| 1986/01/22 | 4,400 | 4,700 | 4,400 | 4,620 | 305,000 |
| 1986/01/21 | 4,370 | 4,470 | 4,360 | 4,430 | 113,000 |
| 1986/01/20 | 4,440 | 4,480 | 4,410 | 4,420 | 69,000 |
| 1986/01/18 | 4,490 | 4,500 | 4,430 | 4,450 | 98,000 |
| 1986/01/17 | 4,510 | 4,620 | 4,420 | 4,550 | 526,000 |
| 1986/01/16 | 4,190 | 4,510 | 4,190 | 4,490 | 473,000 |
| 1986/01/14 | 4,030 | 4,190 | 4,020 | 4,190 | 285,000 |
| 1986/01/13 | 4,110 | 4,110 | 4,020 | 4,020 | 147,000 |
| 1986/01/10 | 4,190 | 4,220 | 4,150 | 4,150 | 253,000 |
| 1986/01/09 | 4,290 | 4,320 | 4,280 | 4,290 | 248,000 |
| 1986/01/08 | 4,350 | 4,370 | 4,330 | 4,340 | 112,000 |
| 1986/01/07 | 4,400 | 4,400 | 4,350 | 4,370 | 152,000 |
| 1986/01/06 | 4,500 | 4,510 | 4,450 | 4,460 | 88,000 |
| 1986/01/04 | 4,580 | 4,590 | 4,550 | 4,550 | 67,000 |