愛知時計電機(7723)の株価時系列情報
愛知時計電機(7723)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 | 1,360 | 1,370 | 1,330 | 1,330 | 57,000 |
| 1986/12/26 | 1,310 | 1,370 | 1,300 | 1,350 | 152,000 |
| 1986/12/25 | 1,370 | 1,370 | 1,260 | 1,300 | 70,000 |
| 1986/12/24 | 1,390 | 1,400 | 1,380 | 1,380 | 45,000 |
| 1986/12/23 | 1,410 | 1,420 | 1,380 | 1,400 | 69,000 |
| 1986/12/22 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 |
| 1986/12/19 | 1,470 | 1,500 | 1,400 | 1,500 | 68,000 |
| 1986/12/18 | 1,480 | 1,500 | 1,430 | 1,500 | 40,000 |
| 1986/12/17 | 1,530 | 1,540 | 1,490 | 1,510 | 182,000 |
| 1986/12/16 | 1,520 | 1,540 | 1,510 | 1,530 | 43,000 |
| 1986/12/15 | 1,600 | 1,610 | 1,550 | 1,580 | 46,000 |
| 1986/12/12 | 1,580 | 1,600 | 1,510 | 1,580 | 30,000 |
| 1986/12/11 | 1,610 | 1,630 | 1,610 | 1,610 | 329,000 |
| 1986/12/10 | 1,640 | 1,660 | 1,610 | 1,630 | 442,000 |
| 1986/12/09 | 1,540 | 1,640 | 1,540 | 1,630 | 289,000 |
| 1986/12/08 | 1,580 | 1,580 | 1,530 | 1,560 | 56,000 |
| 1986/12/06 | 1,540 | 1,580 | 1,540 | 1,580 | 85,000 |
| 1986/12/05 | 1,590 | 1,590 | 1,460 | 1,540 | 112,000 |
| 1986/12/04 | 1,650 | 1,650 | 1,580 | 1,590 | 133,000 |
| 1986/12/03 | 1,660 | 1,680 | 1,640 | 1,640 | 296,000 |
| 1986/12/02 | 1,630 | 1,670 | 1,620 | 1,650 | 222,000 |
| 1986/12/01 | 1,630 | 1,650 | 1,600 | 1,600 | 116,000 |
| 1986/11/29 | 1,660 | 1,660 | 1,610 | 1,630 | 165,000 |
| 1986/11/28 | 1,600 | 1,680 | 1,600 | 1,650 | 407,000 |
| 1986/11/27 | 1,620 | 1,630 | 1,580 | 1,610 | 176,000 |
| 1986/11/26 | 1,550 | 1,600 | 1,550 | 1,590 | 378,000 |
| 1986/11/25 | 1,570 | 1,570 | 1,520 | 1,540 | 229,000 |
| 1986/11/22 | 1,620 | 1,620 | 1,560 | 1,600 | 218,000 |
| 1986/11/21 | 1,610 | 1,650 | 1,600 | 1,620 | 956,000 |
| 1986/11/20 | 1,570 | 1,590 | 1,550 | 1,580 | 361,000 |
| 1986/11/19 | 1,540 | 1,620 | 1,510 | 1,550 | 918,000 |
| 1986/11/18 | 1,490 | 1,580 | 1,450 | 1,560 | 642,000 |
| 1986/11/17 | 1,510 | 1,510 | 1,450 | 1,490 | 232,000 |
| 1986/11/14 | 1,500 | 1,540 | 1,470 | 1,520 | 581,000 |
| 1986/11/13 | 1,440 | 1,550 | 1,430 | 1,500 | 773,000 |
| 1986/11/12 | 1,460 | 1,460 | 1,390 | 1,450 | 635,000 |
| 1986/11/11 | 1,290 | 1,470 | 1,250 | 1,450 | 1,372,000 |
| 1986/11/10 | 1,350 | 1,350 | 1,280 | 1,280 | 167,000 |
| 1986/11/07 | 1,320 | 1,330 | 1,300 | 1,330 | 151,000 |
| 1986/11/06 | 1,320 | 1,350 | 1,320 | 1,340 | 107,000 |
| 1986/11/05 | 1,340 | 1,350 | 1,310 | 1,320 | 87,000 |
| 1986/11/04 | 1,390 | 1,390 | 1,320 | 1,340 | 145,000 |
| 1986/11/01 | 1,340 | 1,380 | 1,340 | 1,370 | 134,000 |
| 1986/10/31 | 1,390 | 1,390 | 1,320 | 1,340 | 67,000 |
| 1986/10/30 | 1,280 | 1,370 | 1,280 | 1,370 | 167,000 |
| 1986/10/29 | 1,260 | 1,300 | 1,260 | 1,290 | 156,000 |
| 1986/10/28 | 1,250 | 1,260 | 1,220 | 1,220 | 22,000 |
| 1986/10/27 | 1,300 | 1,300 | 1,220 | 1,250 | 26,000 |
| 1986/10/25 | 1,250 | 1,300 | 1,250 | 1,300 | 66,000 |
| 1986/10/24 | 1,190 | 1,270 | 1,190 | 1,270 | 55,000 |
| 1986/10/23 | 1,130 | 1,190 | 1,130 | 1,190 | 55,000 |
| 1986/10/22 | 1,180 | 1,200 | 1,140 | 1,150 | 90,000 |
| 1986/10/21 | 1,260 | 1,260 | 1,160 | 1,200 | 86,000 |
| 1986/10/20 | 1,270 | 1,270 | 1,240 | 1,260 | 94,000 |
| 1986/10/17 | 1,290 | 1,290 | 1,250 | 1,260 | 71,000 |
| 1986/10/16 | 1,290 | 1,300 | 1,260 | 1,300 | 51,000 |
| 1986/10/15 | 1,280 | 1,330 | 1,260 | 1,270 | 184,000 |
| 1986/10/14 | 1,260 | 1,290 | 1,250 | 1,290 | 48,000 |
| 1986/10/13 | 1,320 | 1,330 | 1,270 | 1,270 | 93,000 |
| 1986/10/09 | 1,290 | 1,360 | 1,270 | 1,330 | 209,000 |
| 1986/10/08 | 1,210 | 1,280 | 1,200 | 1,270 | 59,000 |
| 1986/10/07 | 1,160 | 1,230 | 1,150 | 1,230 | 56,000 |
| 1986/10/06 | 1,200 | 1,220 | 1,150 | 1,150 | 26,000 |
| 1986/10/04 | 1,180 | 1,200 | 1,150 | 1,200 | 28,000 |
| 1986/10/03 | 1,150 | 1,200 | 1,110 | 1,200 | 55,000 |
| 1986/10/02 | 1,150 | 1,160 | 1,110 | 1,150 | 83,000 |
| 1986/10/01 | 1,160 | 1,160 | 1,110 | 1,150 | 111,000 |
| 1986/09/30 | 1,170 | 1,170 | 1,150 | 1,160 | 52,000 |
| 1986/09/29 | 1,160 | 1,170 | 1,150 | 1,160 | 50,000 |
| 1986/09/27 | 1,150 | 1,170 | 1,150 | 1,150 | 13,000 |
| 1986/09/26 | 1,180 | 1,190 | 1,150 | 1,170 | 76,000 |
| 1986/09/25 | 1,160 | 1,200 | 1,150 | 1,200 | 129,000 |
| 1986/09/24 | 1,160 | 1,200 | 1,160 | 1,180 | 71,000 |
| 1986/09/22 | 1,160 | 1,210 | 1,160 | 1,210 | 88,000 |
| 1986/09/19 | 1,180 | 1,200 | 1,160 | 1,160 | 104,000 |
| 1986/09/18 | 1,210 | 1,210 | 1,180 | 1,210 | 41,000 |
| 1986/09/17 | 1,180 | 1,220 | 1,180 | 1,220 | 57,000 |
| 1986/09/16 | 1,220 | 1,220 | 1,200 | 1,200 | 91,000 |
| 1986/09/12 | 1,170 | 1,260 | 1,170 | 1,260 | 108,000 |
| 1986/09/11 | 1,270 | 1,270 | 1,230 | 1,230 | 28,000 |
| 1986/09/10 | 1,290 | 1,290 | 1,220 | 1,230 | 51,000 |
| 1986/09/09 | 1,240 | 1,330 | 1,240 | 1,330 | 49,000 |
| 1986/09/08 | 1,280 | 1,300 | 1,210 | 1,220 | 47,000 |
| 1986/09/06 | 1,390 | 1,400 | 1,300 | 1,300 | 86,000 |
| 1986/09/05 | 1,250 | 1,390 | 1,250 | 1,390 | 280,000 |
| 1986/09/04 | 1,200 | 1,230 | 1,200 | 1,210 | 46,000 |
| 1986/09/03 | 1,210 | 1,230 | 1,210 | 1,210 | 46,000 |
| 1986/09/02 | 1,220 | 1,240 | 1,210 | 1,210 | 46,000 |
| 1986/09/01 | 1,270 | 1,270 | 1,210 | 1,220 | 45,000 |
| 1986/08/30 | 1,260 | 1,290 | 1,260 | 1,290 | 11,000 |
| 1986/08/29 | 1,250 | 1,300 | 1,250 | 1,300 | 38,000 |
| 1986/08/28 | 1,290 | 1,290 | 1,230 | 1,230 | 25,000 |
| 1986/08/27 | 1,270 | 1,300 | 1,210 | 1,260 | 83,000 |
| 1986/08/26 | 1,210 | 1,250 | 1,210 | 1,250 | 79,000 |
| 1986/08/25 | 1,250 | 1,250 | 1,200 | 1,200 | 51,000 |
| 1986/08/23 | 1,200 | 1,230 | 1,200 | 1,220 | 31,000 |
| 1986/08/22 | 1,210 | 1,220 | 1,210 | 1,220 | 49,000 |
| 1986/08/21 | 1,280 | 1,300 | 1,280 | 1,280 | 180,000 |
| 1986/08/20 | 1,300 | 1,330 | 1,300 | 1,300 | 117,000 |
| 1986/08/19 | 1,300 | 1,330 | 1,300 | 1,330 | 139,000 |
| 1986/08/18 | 1,330 | 1,350 | 1,300 | 1,300 | 165,000 |
| 1986/08/15 | 1,330 | 1,330 | 1,300 | 1,330 | 77,000 |
| 1986/08/14 | 1,310 | 1,330 | 1,300 | 1,330 | 146,000 |
| 1986/08/13 | 1,310 | 1,380 | 1,300 | 1,330 | 109,000 |
| 1986/08/12 | 1,350 | 1,350 | 1,310 | 1,330 | 95,000 |
| 1986/08/11 | 1,400 | 1,410 | 1,320 | 1,390 | 164,000 |
| 1986/08/08 | 1,360 | 1,420 | 1,300 | 1,420 | 113,000 |
| 1986/08/07 | 1,440 | 1,440 | 1,360 | 1,360 | 128,000 |
| 1986/08/06 | 1,450 | 1,450 | 1,380 | 1,420 | 285,000 |
| 1986/08/05 | 1,450 | 1,490 | 1,410 | 1,420 | 1,183,000 |
| 1986/08/04 | 1,350 | 1,370 | 1,300 | 1,350 | 287,000 |
| 1986/08/02 | 1,220 | 1,350 | 1,220 | 1,350 | 130,000 |
| 1986/08/01 | 1,260 | 1,260 | 1,200 | 1,200 | 40,000 |
| 1986/07/31 | 1,350 | 1,380 | 1,300 | 1,300 | 424,000 |
| 1986/07/30 | 1,260 | 1,350 | 1,250 | 1,350 | 362,000 |
| 1986/07/29 | 1,200 | 1,210 | 1,200 | 1,200 | 114,000 |
| 1986/07/28 | 1,270 | 1,280 | 1,250 | 1,250 | 35,000 |
| 1986/07/26 | 1,270 | 1,290 | 1,270 | 1,280 | 45,000 |
| 1986/07/25 | 1,300 | 1,320 | 1,250 | 1,290 | 155,000 |
| 1986/07/24 | 1,350 | 1,370 | 1,310 | 1,310 | 247,000 |
| 1986/07/23 | 1,330 | 1,370 | 1,290 | 1,340 | 412,000 |
| 1986/07/22 | 1,200 | 1,360 | 1,180 | 1,340 | 254,000 |
| 1986/07/21 | 1,260 | 1,280 | 1,160 | 1,200 | 67,000 |
| 1986/07/19 | 1,270 | 1,300 | 1,220 | 1,280 | 104,000 |
| 1986/07/18 | 1,130 | 1,250 | 1,110 | 1,250 | 150,000 |
| 1986/07/17 | 1,150 | 1,150 | 1,110 | 1,110 | 107,000 |
| 1986/07/16 | 1,170 | 1,170 | 1,130 | 1,170 | 46,000 |
| 1986/07/15 | 1,170 | 1,170 | 1,130 | 1,150 | 41,000 |
| 1986/07/14 | 1,230 | 1,230 | 1,170 | 1,210 | 68,000 |
| 1986/07/11 | 1,190 | 1,210 | 1,140 | 1,210 | 84,000 |
| 1986/07/10 | 1,180 | 1,220 | 1,110 | 1,200 | 129,000 |
| 1986/07/09 | 1,220 | 1,220 | 1,180 | 1,180 | 25,000 |
| 1986/07/08 | 1,260 | 1,260 | 1,200 | 1,250 | 78,000 |
| 1986/07/07 | 1,250 | 1,290 | 1,240 | 1,260 | 104,000 |
| 1986/07/05 | 1,270 | 1,270 | 1,210 | 1,240 | 100,000 |
| 1986/07/04 | 1,280 | 1,300 | 1,230 | 1,230 | 113,000 |
| 1986/07/03 | 1,280 | 1,300 | 1,250 | 1,270 | 137,000 |
| 1986/07/02 | 1,300 | 1,320 | 1,280 | 1,280 | 69,000 |
| 1986/07/01 | 1,330 | 1,340 | 1,280 | 1,310 | 138,000 |
| 1986/06/30 | 1,420 | 1,420 | 1,330 | 1,340 | 94,000 |
| 1986/06/28 | 1,420 | 1,420 | 1,390 | 1,400 | 160,000 |
| 1986/06/27 | 1,460 | 1,460 | 1,380 | 1,400 | 728,000 |
| 1986/06/26 | 1,400 | 1,460 | 1,390 | 1,440 | 1,046,000 |
| 1986/06/25 | 1,380 | 1,380 | 1,330 | 1,330 | 323,000 |
| 1986/06/24 | 1,310 | 1,390 | 1,260 | 1,360 | 335,000 |
| 1986/06/23 | 1,340 | 1,370 | 1,280 | 1,330 | 102,000 |
| 1986/06/21 | 1,380 | 1,380 | 1,340 | 1,340 | 77,000 |
| 1986/06/20 | 1,380 | 1,430 | 1,350 | 1,400 | 545,000 |
| 1986/06/19 | 1,400 | 1,440 | 1,360 | 1,360 | 428,000 |
| 1986/06/18 | 1,420 | 1,420 | 1,350 | 1,400 | 546,000 |
| 1986/06/17 | 1,450 | 1,490 | 1,410 | 1,440 | 2,630,000 |
| 1986/06/16 | 1,340 | 1,410 | 1,320 | 1,410 | 2,326,000 |
| 1986/06/13 | 1,230 | 1,380 | 1,190 | 1,300 | 2,325,000 |
| 1986/06/12 | 1,230 | 1,240 | 1,180 | 1,200 | 932,000 |
| 1986/06/11 | 1,140 | 1,260 | 1,100 | 1,260 | 1,292,000 |
| 1986/06/10 | 1,110 | 1,110 | 1,080 | 1,100 | 334,000 |
| 1986/06/09 | 1,130 | 1,140 | 1,090 | 1,130 | 477,000 |
| 1986/06/07 | 1,080 | 1,150 | 1,080 | 1,130 | 1,110,000 |
| 1986/06/06 | 1,030 | 1,090 | 1,010 | 1,070 | 1,054,000 |
| 1986/06/05 | 1,000 | 1,040 | 1,000 | 1,030 | 573,000 |
| 1986/06/04 | 1,030 | 1,030 | 1,000 | 1,000 | 173,000 |
| 1986/06/03 | 979 | 1,060 | 979 | 998 | 992,000 |
| 1986/06/02 | 936 | 985 | 932 | 984 | 101,000 |
| 1986/05/31 | 944 | 955 | 935 | 940 | 17,000 |
| 1986/05/30 | 975 | 975 | 940 | 940 | 16,000 |
| 1986/05/29 | 973 | 990 | 949 | 985 | 221,000 |
| 1986/05/28 | 970 | 979 | 960 | 978 | 97,000 |
| 1986/05/27 | 960 | 980 | 960 | 980 | 104,000 |
| 1986/05/26 | 990 | 990 | 968 | 968 | 71,000 |
| 1986/05/24 | 980 | 990 | 979 | 990 | 46,000 |
| 1986/05/23 | 995 | 1,010 | 980 | 985 | 111,000 |
| 1986/05/22 | 960 | 1,000 | 950 | 1,000 | 171,000 |
| 1986/05/21 | 970 | 970 | 950 | 968 | 118,000 |
| 1986/05/20 | 960 | 980 | 950 | 980 | 109,000 |
| 1986/05/19 | 980 | 987 | 960 | 987 | 48,000 |
| 1986/05/17 | 999 | 999 | 975 | 994 | 73,000 |
| 1986/05/16 | 1,020 | 1,020 | 960 | 1,000 | 274,000 |
| 1986/05/15 | 1,010 | 1,030 | 990 | 1,030 | 130,000 |
| 1986/05/14 | 1,050 | 1,050 | 990 | 1,000 | 237,000 |
| 1986/05/13 | 1,100 | 1,160 | 1,060 | 1,060 | 723,000 |
| 1986/05/12 | 1,010 | 1,100 | 1,010 | 1,090 | 227,000 |
| 1986/05/09 | 1,050 | 1,060 | 1,030 | 1,030 | 217,000 |
| 1986/05/08 | 1,020 | 1,060 | 1,020 | 1,050 | 172,000 |
| 1986/05/07 | 1,030 | 1,050 | 1,020 | 1,020 | 160,000 |
| 1986/05/06 | 1,030 | 1,070 | 1,020 | 1,050 | 131,000 |
| 1986/05/02 | 1,060 | 1,070 | 1,030 | 1,050 | 191,000 |
| 1986/05/01 | 1,120 | 1,140 | 1,000 | 1,070 | 1,022,000 |
| 1986/04/30 | 1,010 | 1,100 | 990 | 1,100 | 860,000 |
| 1986/04/28 | 970 | 1,000 | 965 | 995 | 384,000 |
| 1986/04/26 | 970 | 985 | 967 | 975 | 166,000 |
| 1986/04/25 | 960 | 980 | 960 | 965 | 190,000 |
| 1986/04/24 | 980 | 989 | 962 | 962 | 195,000 |
| 1986/04/23 | 970 | 999 | 962 | 970 | 355,000 |
| 1986/04/22 | 970 | 980 | 961 | 961 | 179,000 |
| 1986/04/21 | 989 | 989 | 961 | 961 | 184,000 |
| 1986/04/19 | 961 | 1,000 | 961 | 1,000 | 245,000 |
| 1986/04/18 | 1,020 | 1,050 | 961 | 970 | 761,000 |
| 1986/04/17 | 1,070 | 1,120 | 1,050 | 1,060 | 1,400,000 |
| 1986/04/16 | 950 | 1,050 | 944 | 1,050 | 1,787,000 |
| 1986/04/15 | 960 | 961 | 910 | 945 | 579,000 |
| 1986/04/14 | 907 | 950 | 900 | 950 | 991,000 |
| 1986/04/11 | 860 | 931 | 860 | 917 | 1,410,000 |
| 1986/04/10 | 790 | 860 | 780 | 860 | 1,881,000 |
| 1986/04/09 | 685 | 750 | 661 | 750 | 769,000 |
| 1986/04/08 | 700 | 700 | 685 | 685 | 279,000 |
| 1986/04/07 | 700 | 721 | 690 | 699 | 343,000 |
| 1986/04/05 | 695 | 700 | 690 | 700 | 126,000 |
| 1986/04/04 | 720 | 721 | 690 | 700 | 340,000 |
| 1986/04/03 | 748 | 757 | 720 | 721 | 1,216,000 |
| 1986/04/02 | 690 | 749 | 690 | 736 | 1,167,000 |
| 1986/04/01 | 680 | 720 | 660 | 706 | 1,547,000 |
| 1986/03/31 | 640 | 670 | 635 | 670 | 516,000 |
| 1986/03/29 | 638 | 638 | 621 | 630 | 287,000 |
| 1986/03/28 | 595 | 640 | 590 | 639 | 1,087,000 |
| 1986/03/27 | 561 | 595 | 551 | 575 | 732,000 |
| 1986/03/26 | 530 | 550 | 520 | 540 | 165,000 |
| 1986/03/25 | 539 | 545 | 535 | 540 | 220,000 |
| 1986/03/24 | 530 | 540 | 530 | 540 | 142,000 |
| 1986/03/22 | 522 | 535 | 518 | 535 | 128,000 |
| 1986/03/20 | 535 | 539 | 520 | 521 | 83,000 |
| 1986/03/19 | 520 | 540 | 520 | 535 | 366,000 |
| 1986/03/18 | 515 | 529 | 515 | 516 | 104,000 |
| 1986/03/17 | 540 | 545 | 525 | 525 | 164,000 |
| 1986/03/15 | 530 | 545 | 530 | 540 | 93,000 |
| 1986/03/14 | 533 | 545 | 524 | 535 | 362,000 |
| 1986/03/13 | 520 | 534 | 515 | 534 | 254,000 |
| 1986/03/12 | 510 | 524 | 505 | 524 | 276,000 |
| 1986/03/11 | 495 | 510 | 480 | 510 | 141,000 |
| 1986/03/10 | 474 | 490 | 471 | 490 | 107,000 |
| 1986/03/07 | 480 | 485 | 470 | 472 | 123,000 |
| 1986/03/06 | 471 | 486 | 470 | 485 | 52,000 |
| 1986/03/05 | 476 | 478 | 470 | 470 | 177,000 |
| 1986/03/04 | 487 | 493 | 471 | 473 | 104,000 |
| 1986/03/03 | 485 | 495 | 480 | 485 | 115,000 |
| 1986/03/01 | 498 | 498 | 480 | 480 | 94,000 |
| 1986/02/28 | 500 | 515 | 485 | 507 | 159,000 |
| 1986/02/27 | 531 | 531 | 490 | 500 | 310,000 |
| 1986/02/26 | 580 | 580 | 520 | 525 | 1,705,000 |
| 1986/02/25 | 550 | 578 | 525 | 578 | 1,821,000 |
| 1986/02/24 | 544 | 557 | 531 | 550 | 2,746,000 |
| 1986/02/22 | 467 | 534 | 467 | 534 | 2,185,000 |
| 1986/02/21 | 430 | 454 | 430 | 454 | 221,000 |
| 1986/02/20 | 418 | 435 | 415 | 415 | 34,000 |
| 1986/02/19 | 425 | 425 | 412 | 415 | 88,000 |
| 1986/02/18 | 438 | 440 | 420 | 420 | 82,000 |
| 1986/02/17 | 453 | 453 | 435 | 437 | 91,000 |
| 1986/02/15 | 460 | 460 | 441 | 453 | 164,000 |
| 1986/02/14 | 426 | 460 | 426 | 455 | 346,000 |
| 1986/02/13 | 434 | 435 | 420 | 425 | 59,000 |
| 1986/02/12 | 430 | 435 | 424 | 434 | 201,000 |
| 1986/02/10 | 405 | 410 | 405 | 405 | 47,000 |
| 1986/02/07 | 404 | 410 | 398 | 410 | 86,000 |
| 1986/02/06 | 407 | 409 | 400 | 400 | 46,000 |
| 1986/02/05 | 396 | 400 | 393 | 400 | 46,000 |
| 1986/02/04 | 390 | 395 | 384 | 386 | 132,000 |
| 1986/02/03 | 410 | 410 | 390 | 390 | 57,000 |
| 1986/02/01 | 390 | 409 | 390 | 406 | 61,000 |
| 1986/01/31 | 409 | 409 | 385 | 385 | 36,000 |
| 1986/01/30 | 405 | 410 | 398 | 405 | 37,000 |
| 1986/01/29 | 419 | 424 | 405 | 405 | 93,000 |
| 1986/01/28 | 395 | 417 | 395 | 414 | 72,000 |
| 1986/01/27 | 382 | 398 | 382 | 398 | 41,000 |
| 1986/01/25 | 379 | 380 | 379 | 380 | 43,000 |
| 1986/01/24 | 379 | 390 | 375 | 375 | 75,000 |
| 1986/01/23 | 385 | 385 | 380 | 380 | 22,000 |
| 1986/01/22 | 395 | 395 | 382 | 382 | 18,000 |
| 1986/01/21 | 381 | 395 | 381 | 391 | 25,000 |
| 1986/01/20 | 383 | 383 | 380 | 380 | 27,000 |
| 1986/01/18 | 385 | 385 | 382 | 382 | 33,000 |
| 1986/01/17 | 393 | 394 | 385 | 385 | 23,000 |
| 1986/01/16 | 395 | 395 | 392 | 392 | 16,000 |
| 1986/01/14 | 385 | 390 | 385 | 390 | 36,000 |
| 1986/01/13 | 396 | 396 | 392 | 392 | 3,000 |
| 1986/01/10 | 380 | 386 | 380 | 385 | 30,000 |
| 1986/01/09 | 386 | 390 | 375 | 380 | 68,000 |
| 1986/01/08 | 385 | 385 | 382 | 385 | 43,000 |
| 1986/01/07 | 400 | 400 | 388 | 390 | 74,000 |
| 1986/01/06 | 393 | 400 | 390 | 400 | 30,000 |
| 1986/01/04 | 393 | 395 | 390 | 390 | 17,000 |