オリンパス(7733)の株価時系列情報
オリンパス(7733)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 | 1,080 | 1,100 | 1,070 | 1,080 | 157,000 |
| 1986/12/26 | 1,120 | 1,130 | 1,080 | 1,080 | 284,000 |
| 1986/12/25 | 1,120 | 1,140 | 1,120 | 1,140 | 372,000 |
| 1986/12/24 | 1,150 | 1,160 | 1,120 | 1,120 | 778,000 |
| 1986/12/23 | 1,150 | 1,170 | 1,150 | 1,150 | 437,000 |
| 1986/12/22 | 1,160 | 1,180 | 1,150 | 1,160 | 1,525,000 |
| 1986/12/19 | 1,120 | 1,170 | 1,120 | 1,140 | 1,058,000 |
| 1986/12/18 | 1,140 | 1,150 | 1,110 | 1,140 | 555,000 |
| 1986/12/17 | 1,160 | 1,160 | 1,120 | 1,150 | 1,183,000 |
| 1986/12/16 | 1,100 | 1,150 | 1,080 | 1,140 | 1,755,000 |
| 1986/12/15 | 1,090 | 1,110 | 1,080 | 1,080 | 429,000 |
| 1986/12/12 | 1,050 | 1,100 | 1,050 | 1,090 | 3,506,999 |
| 1986/12/11 | 1,060 | 1,070 | 1,050 | 1,050 | 432,000 |
| 1986/12/10 | 1,070 | 1,070 | 1,050 | 1,050 | 663,000 |
| 1986/12/09 | 1,070 | 1,100 | 1,060 | 1,070 | 386,000 |
| 1986/12/08 | 1,070 | 1,080 | 1,070 | 1,070 | 120,000 |
| 1986/12/06 | 1,080 | 1,090 | 1,070 | 1,070 | 359,000 |
| 1986/12/05 | 1,080 | 1,100 | 1,070 | 1,090 | 246,000 |
| 1986/12/04 | 1,080 | 1,090 | 1,070 | 1,080 | 249,000 |
| 1986/12/03 | 1,090 | 1,090 | 1,080 | 1,080 | 317,000 |
| 1986/12/02 | 1,080 | 1,090 | 1,070 | 1,070 | 247,000 |
| 1986/12/01 | 1,100 | 1,120 | 1,100 | 1,100 | 370,000 |
| 1986/11/29 | 1,080 | 1,110 | 1,080 | 1,110 | 225,000 |
| 1986/11/28 | 1,100 | 1,110 | 1,090 | 1,090 | 271,000 |
| 1986/11/27 | 1,100 | 1,120 | 1,090 | 1,110 | 388,000 |
| 1986/11/26 | 1,110 | 1,120 | 1,100 | 1,100 | 643,000 |
| 1986/11/25 | 1,150 | 1,160 | 1,120 | 1,120 | 360,000 |
| 1986/11/22 | 1,110 | 1,140 | 1,100 | 1,140 | 393,000 |
| 1986/11/21 | 1,100 | 1,120 | 1,090 | 1,090 | 427,000 |
| 1986/11/20 | 1,090 | 1,090 | 1,080 | 1,080 | 215,000 |
| 1986/11/19 | 1,070 | 1,090 | 1,060 | 1,090 | 187,000 |
| 1986/11/18 | 1,070 | 1,080 | 1,070 | 1,080 | 74,000 |
| 1986/11/17 | 1,070 | 1,090 | 1,070 | 1,070 | 95,000 |
| 1986/11/14 | 1,070 | 1,090 | 1,070 | 1,070 | 261,000 |
| 1986/11/13 | 1,070 | 1,090 | 1,070 | 1,090 | 71,000 |
| 1986/11/12 | 1,060 | 1,100 | 1,060 | 1,100 | 270,000 |
| 1986/11/11 | 1,080 | 1,100 | 1,060 | 1,080 | 242,000 |
| 1986/11/10 | 1,060 | 1,070 | 1,060 | 1,060 | 68,000 |
| 1986/11/07 | 1,060 | 1,090 | 1,060 | 1,070 | 457,000 |
| 1986/11/06 | 1,090 | 1,090 | 1,060 | 1,090 | 377,000 |
| 1986/11/05 | 1,140 | 1,140 | 1,100 | 1,110 | 380,000 |
| 1986/11/04 | 1,160 | 1,190 | 1,130 | 1,130 | 949,000 |
| 1986/11/01 | 1,140 | 1,150 | 1,120 | 1,150 | 437,000 |
| 1986/10/31 | 1,150 | 1,150 | 1,110 | 1,110 | 628,000 |
| 1986/10/30 | 1,130 | 1,130 | 1,100 | 1,120 | 316,000 |
| 1986/10/29 | 1,090 | 1,110 | 1,080 | 1,100 | 566,000 |
| 1986/10/28 | 1,110 | 1,130 | 1,100 | 1,100 | 238,000 |
| 1986/10/27 | 1,120 | 1,130 | 1,100 | 1,120 | 332,000 |
| 1986/10/25 | 1,140 | 1,140 | 1,090 | 1,120 | 651,000 |
| 1986/10/24 | 1,130 | 1,160 | 1,110 | 1,150 | 2,405,000 |
| 1986/10/23 | 1,050 | 1,090 | 1,040 | 1,090 | 1,554,000 |
| 1986/10/22 | 1,070 | 1,070 | 1,020 | 1,040 | 491,000 |
| 1986/10/21 | 1,050 | 1,070 | 1,000 | 1,070 | 434,000 |
| 1986/10/20 | 1,010 | 1,060 | 1,010 | 1,050 | 262,000 |
| 1986/10/17 | 1,060 | 1,060 | 1,010 | 1,020 | 389,000 |
| 1986/10/16 | 1,050 | 1,060 | 1,010 | 1,050 | 549,000 |
| 1986/10/15 | 1,070 | 1,080 | 1,010 | 1,030 | 441,000 |
| 1986/10/14 | 1,010 | 1,080 | 1,000 | 1,070 | 797,000 |
| 1986/10/13 | 1,020 | 1,020 | 1,000 | 1,020 | 186,000 |
| 1986/10/09 | 1,030 | 1,040 | 1,020 | 1,030 | 345,000 |
| 1986/10/08 | 1,000 | 1,030 | 999 | 1,010 | 351,000 |
| 1986/10/07 | 982 | 1,010 | 982 | 997 | 184,000 |
| 1986/10/06 | 985 | 990 | 975 | 980 | 148,000 |
| 1986/10/04 | 972 | 990 | 972 | 985 | 103,000 |
| 1986/10/03 | 970 | 980 | 955 | 970 | 409,000 |
| 1986/10/02 | 980 | 985 | 970 | 980 | 159,000 |
| 1986/10/01 | 981 | 985 | 980 | 985 | 232,000 |
| 1986/09/30 | 980 | 990 | 980 | 985 | 1,898,000 |
| 1986/09/29 | 980 | 990 | 980 | 990 | 343,000 |
| 1986/09/27 | 990 | 994 | 980 | 980 | 266,000 |
| 1986/09/26 | 1,020 | 1,020 | 999 | 1,000 | 253,000 |
| 1986/09/25 | 1,010 | 1,020 | 1,000 | 1,020 | 294,000 |
| 1986/09/24 | 1,000 | 1,030 | 1,000 | 1,030 | 222,000 |
| 1986/09/22 | 1,000 | 1,010 | 998 | 999 | 185,000 |
| 1986/09/19 | 1,040 | 1,040 | 1,000 | 1,000 | 298,000 |
| 1986/09/18 | 1,010 | 1,060 | 1,000 | 1,060 | 770,000 |
| 1986/09/17 | 1,010 | 1,010 | 995 | 1,000 | 149,000 |
| 1986/09/16 | 1,040 | 1,080 | 1,000 | 1,010 | 237,000 |
| 1986/09/12 | 1,020 | 1,040 | 991 | 1,040 | 346,000 |
| 1986/09/11 | 1,050 | 1,050 | 1,030 | 1,040 | 264,000 |
| 1986/09/10 | 1,050 | 1,080 | 1,030 | 1,030 | 242,000 |
| 1986/09/09 | 1,040 | 1,080 | 1,030 | 1,070 | 317,000 |
| 1986/09/08 | 1,050 | 1,060 | 1,030 | 1,030 | 40,000 |
| 1986/09/06 | 1,070 | 1,070 | 1,030 | 1,030 | 134,000 |
| 1986/09/05 | 1,070 | 1,080 | 1,060 | 1,070 | 336,000 |
| 1986/09/04 | 1,030 | 1,050 | 1,020 | 1,050 | 183,000 |
| 1986/09/03 | 1,000 | 1,020 | 1,000 | 1,010 | 173,000 |
| 1986/09/02 | 1,020 | 1,020 | 1,000 | 1,010 | 173,000 |
| 1986/09/01 | 1,010 | 1,040 | 1,000 | 1,010 | 173,000 |
| 1986/08/30 | 1,020 | 1,030 | 1,010 | 1,010 | 156,000 |
| 1986/08/29 | 1,040 | 1,050 | 1,020 | 1,030 | 99,000 |
| 1986/08/28 | 1,050 | 1,050 | 1,020 | 1,020 | 256,000 |
| 1986/08/27 | 1,040 | 1,070 | 1,040 | 1,040 | 658,000 |
| 1986/08/26 | 1,070 | 1,080 | 1,050 | 1,060 | 484,000 |
| 1986/08/25 | 1,050 | 1,070 | 1,040 | 1,060 | 406,000 |
| 1986/08/23 | 1,050 | 1,060 | 1,030 | 1,030 | 133,000 |
| 1986/08/22 | 1,020 | 1,050 | 1,020 | 1,050 | 454,000 |
| 1986/08/21 | 1,000 | 1,030 | 1,000 | 1,000 | 1,125,000 |
| 1986/08/20 | 1,020 | 1,030 | 1,000 | 1,020 | 993,000 |
| 1986/08/19 | 1,000 | 1,040 | 1,000 | 1,040 | 475,000 |
| 1986/08/18 | 1,000 | 1,010 | 990 | 991 | 203,000 |
| 1986/08/15 | 1,020 | 1,030 | 1,000 | 1,010 | 154,000 |
| 1986/08/14 | 1,040 | 1,050 | 1,020 | 1,030 | 276,000 |
| 1986/08/13 | 1,060 | 1,100 | 1,020 | 1,030 | 309,000 |
| 1986/08/12 | 1,080 | 1,120 | 1,080 | 1,080 | 468,000 |
| 1986/08/11 | 1,070 | 1,090 | 1,040 | 1,080 | 327,000 |
| 1986/08/08 | 1,050 | 1,070 | 1,040 | 1,070 | 498,000 |
| 1986/08/07 | 1,010 | 1,050 | 1,010 | 1,030 | 146,000 |
| 1986/08/06 | 1,000 | 1,030 | 1,000 | 1,000 | 408,000 |
| 1986/08/05 | 985 | 1,000 | 985 | 999 | 159,000 |
| 1986/08/04 | 1,000 | 1,000 | 985 | 990 | 159,000 |
| 1986/08/02 | 981 | 1,020 | 981 | 981 | 93,000 |
| 1986/08/01 | 980 | 985 | 975 | 979 | 262,000 |
| 1986/07/31 | 999 | 999 | 980 | 990 | 194,000 |
| 1986/07/30 | 1,000 | 1,010 | 1,000 | 1,000 | 145,000 |
| 1986/07/29 | 1,020 | 1,020 | 1,000 | 1,020 | 357,000 |
| 1986/07/28 | 1,030 | 1,040 | 1,020 | 1,040 | 295,000 |
| 1986/07/26 | 1,010 | 1,040 | 1,010 | 1,030 | 456,000 |
| 1986/07/25 | 1,030 | 1,030 | 1,000 | 1,010 | 345,000 |
| 1986/07/24 | 1,030 | 1,040 | 1,010 | 1,020 | 761,000 |
| 1986/07/23 | 1,020 | 1,030 | 1,010 | 1,010 | 191,000 |
| 1986/07/22 | 1,010 | 1,020 | 999 | 1,020 | 388,000 |
| 1986/07/21 | 980 | 1,010 | 970 | 1,010 | 328,000 |
| 1986/07/19 | 982 | 992 | 980 | 982 | 237,000 |
| 1986/07/18 | 1,020 | 1,020 | 995 | 1,000 | 365,000 |
| 1986/07/17 | 1,050 | 1,050 | 1,020 | 1,020 | 311,000 |
| 1986/07/16 | 1,060 | 1,070 | 1,050 | 1,050 | 170,000 |
| 1986/07/15 | 1,060 | 1,090 | 1,060 | 1,060 | 270,000 |
| 1986/07/14 | 1,070 | 1,090 | 1,060 | 1,080 | 258,000 |
| 1986/07/11 | 1,050 | 1,090 | 1,040 | 1,070 | 527,000 |
| 1986/07/10 | 1,070 | 1,080 | 1,040 | 1,040 | 482,000 |
| 1986/07/09 | 1,100 | 1,120 | 1,050 | 1,070 | 329,000 |
| 1986/07/08 | 1,120 | 1,140 | 1,110 | 1,120 | 246,000 |
| 1986/07/07 | 1,130 | 1,150 | 1,130 | 1,140 | 92,000 |
| 1986/07/05 | 1,130 | 1,150 | 1,120 | 1,150 | 108,000 |
| 1986/07/04 | 1,130 | 1,130 | 1,110 | 1,120 | 243,000 |
| 1986/07/03 | 1,130 | 1,140 | 1,130 | 1,130 | 189,000 |
| 1986/07/02 | 1,160 | 1,160 | 1,140 | 1,140 | 347,000 |
| 1986/07/01 | 1,170 | 1,170 | 1,150 | 1,160 | 371,000 |
| 1986/06/30 | 1,170 | 1,190 | 1,160 | 1,180 | 275,000 |
| 1986/06/28 | 1,180 | 1,190 | 1,170 | 1,180 | 301,000 |
| 1986/06/27 | 1,170 | 1,190 | 1,160 | 1,190 | 378,000 |
| 1986/06/26 | 1,190 | 1,190 | 1,160 | 1,160 | 233,000 |
| 1986/06/25 | 1,200 | 1,210 | 1,170 | 1,180 | 493,000 |
| 1986/06/24 | 1,150 | 1,250 | 1,150 | 1,200 | 457,000 |
| 1986/06/23 | 1,150 | 1,170 | 1,150 | 1,160 | 586,000 |
| 1986/06/21 | 1,140 | 1,160 | 1,140 | 1,140 | 293,000 |
| 1986/06/20 | 1,140 | 1,160 | 1,140 | 1,140 | 664,000 |
| 1986/06/19 | 1,170 | 1,170 | 1,140 | 1,160 | 631,000 |
| 1986/06/18 | 1,200 | 1,200 | 1,180 | 1,180 | 651,000 |
| 1986/06/17 | 1,220 | 1,240 | 1,200 | 1,200 | 414,000 |
| 1986/06/16 | 1,240 | 1,240 | 1,210 | 1,210 | 311,000 |
| 1986/06/13 | 1,250 | 1,250 | 1,240 | 1,240 | 278,000 |
| 1986/06/12 | 1,250 | 1,270 | 1,250 | 1,250 | 255,000 |
| 1986/06/11 | 1,260 | 1,270 | 1,250 | 1,250 | 192,000 |
| 1986/06/10 | 1,250 | 1,270 | 1,240 | 1,270 | 507,000 |
| 1986/06/09 | 1,310 | 1,310 | 1,290 | 1,290 | 369,000 |
| 1986/06/07 | 1,270 | 1,320 | 1,270 | 1,320 | 819,000 |
| 1986/06/06 | 1,270 | 1,290 | 1,250 | 1,250 | 401,000 |
| 1986/06/05 | 1,280 | 1,300 | 1,260 | 1,270 | 470,000 |
| 1986/06/04 | 1,260 | 1,300 | 1,260 | 1,290 | 467,000 |
| 1986/06/03 | 1,300 | 1,310 | 1,280 | 1,280 | 492,000 |
| 1986/06/02 | 1,330 | 1,330 | 1,310 | 1,330 | 960,000 |
| 1986/05/31 | 1,310 | 1,320 | 1,300 | 1,320 | 952,000 |
| 1986/05/30 | 1,280 | 1,300 | 1,260 | 1,290 | 1,185,000 |
| 1986/05/29 | 1,320 | 1,330 | 1,290 | 1,290 | 1,525,000 |
| 1986/05/28 | 1,330 | 1,340 | 1,310 | 1,320 | 6,254,999 |
| 1986/05/27 | 1,280 | 1,340 | 1,270 | 1,320 | 3,282,000 |
| 1986/05/26 | 1,270 | 1,290 | 1,260 | 1,280 | 717,000 |
| 1986/05/24 | 1,270 | 1,290 | 1,260 | 1,260 | 455,000 |
| 1986/05/23 | 1,280 | 1,310 | 1,250 | 1,250 | 5,302,999 |
| 1986/05/22 | 1,270 | 1,280 | 1,260 | 1,280 | 1,834,000 |
| 1986/05/21 | 1,260 | 1,280 | 1,240 | 1,270 | 4,477,999 |
| 1986/05/20 | 1,240 | 1,250 | 1,220 | 1,230 | 1,644,000 |
| 1986/05/19 | 1,200 | 1,240 | 1,200 | 1,220 | 1,041,000 |
| 1986/05/17 | 1,160 | 1,180 | 1,150 | 1,180 | 169,000 |
| 1986/05/16 | 1,170 | 1,180 | 1,150 | 1,170 | 244,000 |
| 1986/05/15 | 1,200 | 1,210 | 1,180 | 1,180 | 353,000 |
| 1986/05/14 | 1,240 | 1,250 | 1,200 | 1,200 | 682,000 |
| 1986/05/13 | 1,170 | 1,210 | 1,170 | 1,200 | 851,000 |
| 1986/05/12 | 1,250 | 1,250 | 1,210 | 1,210 | 644,000 |
| 1986/05/09 | 1,300 | 1,300 | 1,250 | 1,250 | 7,354,999 |
| 1986/05/08 | 1,220 | 1,250 | 1,200 | 1,240 | 986,000 |
| 1986/05/07 | 1,200 | 1,250 | 1,190 | 1,230 | 2,091,000 |
| 1986/05/06 | 1,200 | 1,220 | 1,170 | 1,190 | 707,000 |
| 1986/05/02 | 1,190 | 1,280 | 1,180 | 1,260 | 7,861,999 |
| 1986/05/01 | 1,140 | 1,180 | 1,140 | 1,150 | 450,000 |
| 1986/04/30 | 1,130 | 1,160 | 1,130 | 1,160 | 218,000 |
| 1986/04/28 | 1,160 | 1,160 | 1,150 | 1,150 | 184,000 |
| 1986/04/26 | 1,160 | 1,170 | 1,150 | 1,160 | 391,000 |
| 1986/04/25 | 1,130 | 1,170 | 1,130 | 1,160 | 239,000 |
| 1986/04/24 | 1,100 | 1,130 | 1,090 | 1,130 | 306,000 |
| 1986/04/23 | 1,110 | 1,120 | 1,090 | 1,110 | 284,000 |
| 1986/04/22 | 1,140 | 1,170 | 1,130 | 1,130 | 318,000 |
| 1986/04/21 | 1,180 | 1,200 | 1,150 | 1,170 | 789,000 |
| 1986/04/19 | 1,150 | 1,180 | 1,140 | 1,180 | 344,000 |
| 1986/04/18 | 1,150 | 1,170 | 1,150 | 1,160 | 240,000 |
| 1986/04/17 | 1,190 | 1,200 | 1,150 | 1,170 | 953,000 |
| 1986/04/16 | 1,160 | 1,200 | 1,160 | 1,180 | 2,759,000 |
| 1986/04/15 | 1,170 | 1,180 | 1,140 | 1,160 | 811,000 |
| 1986/04/14 | 1,130 | 1,180 | 1,130 | 1,180 | 631,000 |
| 1986/04/11 | 1,120 | 1,140 | 1,110 | 1,130 | 449,000 |
| 1986/04/10 | 1,150 | 1,160 | 1,130 | 1,130 | 569,000 |
| 1986/04/09 | 1,200 | 1,200 | 1,160 | 1,170 | 1,912,000 |
| 1986/04/08 | 1,140 | 1,200 | 1,140 | 1,200 | 3,761,999 |
| 1986/04/07 | 1,140 | 1,140 | 1,130 | 1,140 | 273,000 |
| 1986/04/05 | 1,140 | 1,150 | 1,120 | 1,130 | 650,000 |
| 1986/04/04 | 1,130 | 1,170 | 1,100 | 1,120 | 3,210,000 |
| 1986/04/03 | 1,090 | 1,150 | 1,050 | 1,130 | 3,235,000 |
| 1986/04/02 | 1,010 | 1,090 | 1,000 | 1,070 | 1,789,000 |
| 1986/04/01 | 1,040 | 1,040 | 1,000 | 1,000 | 616,000 |
| 1986/03/31 | 1,020 | 1,030 | 1,020 | 1,020 | 183,000 |
| 1986/03/29 | 1,030 | 1,040 | 1,020 | 1,040 | 167,000 |
| 1986/03/28 | 1,030 | 1,030 | 1,010 | 1,030 | 583,000 |
| 1986/03/27 | 985 | 1,020 | 985 | 1,010 | 492,000 |
| 1986/03/26 | 990 | 995 | 983 | 986 | 220,000 |
| 1986/03/25 | 991 | 1,000 | 978 | 980 | 289,000 |
| 1986/03/24 | 978 | 988 | 978 | 988 | 290,000 |
| 1986/03/22 | 981 | 989 | 980 | 988 | 181,000 |
| 1986/03/20 | 991 | 1,010 | 990 | 990 | 337,000 |
| 1986/03/19 | 987 | 988 | 983 | 988 | 265,000 |
| 1986/03/18 | 990 | 995 | 987 | 987 | 209,000 |
| 1986/03/17 | 1,000 | 1,000 | 987 | 1,000 | 350,000 |
| 1986/03/15 | 998 | 1,000 | 990 | 991 | 168,000 |
| 1986/03/14 | 987 | 1,010 | 987 | 1,000 | 512,000 |
| 1986/03/13 | 1,010 | 1,020 | 991 | 992 | 552,000 |
| 1986/03/12 | 1,040 | 1,040 | 1,010 | 1,010 | 345,000 |
| 1986/03/11 | 1,030 | 1,040 | 1,010 | 1,030 | 259,000 |
| 1986/03/10 | 1,040 | 1,050 | 1,030 | 1,040 | 284,000 |
| 1986/03/07 | 1,030 | 1,040 | 1,020 | 1,030 | 507,000 |
| 1986/03/06 | 1,010 | 1,040 | 1,000 | 1,030 | 581,000 |
| 1986/03/05 | 994 | 1,010 | 994 | 1,000 | 296,000 |
| 1986/03/04 | 991 | 998 | 991 | 991 | 275,000 |
| 1986/03/03 | 987 | 995 | 987 | 995 | 179,000 |
| 1986/03/01 | 995 | 996 | 987 | 995 | 127,000 |
| 1986/02/28 | 1,000 | 1,000 | 985 | 985 | 326,000 |
| 1986/02/27 | 1,010 | 1,010 | 1,000 | 1,010 | 207,000 |
| 1986/02/26 | 1,020 | 1,020 | 1,000 | 1,010 | 156,000 |
| 1986/02/25 | 1,030 | 1,030 | 1,010 | 1,010 | 277,000 |
| 1986/02/24 | 1,030 | 1,030 | 1,010 | 1,030 | 184,000 |
| 1986/02/22 | 1,010 | 1,020 | 1,000 | 1,010 | 98,000 |
| 1986/02/21 | 990 | 1,010 | 985 | 998 | 510,000 |
| 1986/02/20 | 998 | 1,010 | 991 | 991 | 417,000 |
| 1986/02/19 | 995 | 1,000 | 995 | 998 | 471,000 |
| 1986/02/18 | 999 | 1,010 | 997 | 998 | 297,000 |
| 1986/02/17 | 995 | 1,010 | 993 | 999 | 397,000 |
| 1986/02/15 | 1,010 | 1,020 | 991 | 991 | 338,000 |
| 1986/02/14 | 1,010 | 1,030 | 1,010 | 1,010 | 358,000 |
| 1986/02/13 | 1,010 | 1,030 | 1,010 | 1,030 | 333,000 |
| 1986/02/12 | 1,020 | 1,030 | 1,010 | 1,010 | 280,000 |
| 1986/02/10 | 1,030 | 1,040 | 1,020 | 1,020 | 480,000 |
| 1986/02/07 | 1,020 | 1,040 | 1,020 | 1,030 | 482,000 |
| 1986/02/06 | 1,010 | 1,030 | 1,010 | 1,010 | 448,000 |
| 1986/02/05 | 1,010 | 1,030 | 1,010 | 1,010 | 255,000 |
| 1986/02/04 | 1,010 | 1,020 | 1,010 | 1,010 | 314,000 |
| 1986/02/03 | 1,040 | 1,050 | 1,020 | 1,030 | 370,000 |
| 1986/02/01 | 1,000 | 1,040 | 1,000 | 1,030 | 266,000 |
| 1986/01/31 | 1,010 | 1,020 | 1,000 | 1,000 | 405,000 |
| 1986/01/30 | 1,010 | 1,020 | 1,000 | 1,020 | 573,000 |
| 1986/01/29 | 1,040 | 1,040 | 1,010 | 1,030 | 741,000 |
| 1986/01/28 | 1,030 | 1,040 | 1,020 | 1,030 | 254,000 |
| 1986/01/27 | 1,040 | 1,040 | 1,030 | 1,030 | 152,000 |
| 1986/01/25 | 1,040 | 1,050 | 1,030 | 1,030 | 198,000 |
| 1986/01/24 | 1,010 | 1,040 | 1,010 | 1,030 | 598,000 |
| 1986/01/23 | 1,010 | 1,030 | 1,010 | 1,010 | 180,000 |
| 1986/01/22 | 1,000 | 1,010 | 991 | 1,000 | 116,000 |
| 1986/01/21 | 985 | 991 | 985 | 991 | 312,000 |
| 1986/01/20 | 1,000 | 1,000 | 995 | 995 | 88,000 |
| 1986/01/18 | 999 | 999 | 989 | 990 | 252,000 |
| 1986/01/17 | 1,000 | 1,000 | 995 | 995 | 435,000 |
| 1986/01/16 | 986 | 1,010 | 986 | 1,000 | 453,000 |
| 1986/01/14 | 980 | 999 | 980 | 991 | 243,000 |
| 1986/01/13 | 993 | 1,000 | 993 | 1,000 | 145,000 |
| 1986/01/10 | 993 | 994 | 992 | 993 | 146,000 |
| 1986/01/09 | 992 | 995 | 991 | 993 | 243,000 |
| 1986/01/08 | 996 | 1,000 | 995 | 996 | 188,000 |
| 1986/01/07 | 1,010 | 1,020 | 995 | 995 | 365,000 |
| 1986/01/06 | 1,010 | 1,020 | 1,010 | 1,010 | 211,000 |
| 1986/01/04 | 1,010 | 1,020 | 1,010 | 1,010 | 52,000 |