オンワードホールディングス(8016)の株価時系列情報
オンワードホールディングス(8016)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 | 1,320 | 1,320 | 1,300 | 1,320 | 40,000 |
| 1986/12/26 | 1,320 | 1,330 | 1,320 | 1,320 | 30,000 |
| 1986/12/25 | 1,320 | 1,320 | 1,300 | 1,320 | 106,000 |
| 1986/12/24 | 1,310 | 1,350 | 1,310 | 1,320 | 82,000 |
| 1986/12/23 | 1,310 | 1,340 | 1,310 | 1,320 | 38,000 |
| 1986/12/22 | 1,360 | 1,360 | 1,300 | 1,300 | 204,000 |
| 1986/12/19 | 1,360 | 1,360 | 1,340 | 1,360 | 58,000 |
| 1986/12/18 | 1,320 | 1,340 | 1,320 | 1,340 | 61,000 |
| 1986/12/17 | 1,310 | 1,320 | 1,290 | 1,320 | 230,000 |
| 1986/12/16 | 1,320 | 1,330 | 1,310 | 1,310 | 116,000 |
| 1986/12/15 | 1,300 | 1,320 | 1,300 | 1,310 | 61,000 |
| 1986/12/12 | 1,360 | 1,360 | 1,310 | 1,320 | 60,000 |
| 1986/12/11 | 1,350 | 1,360 | 1,330 | 1,340 | 26,000 |
| 1986/12/10 | 1,330 | 1,370 | 1,330 | 1,370 | 162,000 |
| 1986/12/09 | 1,360 | 1,360 | 1,330 | 1,350 | 78,000 |
| 1986/12/08 | 1,330 | 1,370 | 1,320 | 1,330 | 121,000 |
| 1986/12/06 | 1,320 | 1,340 | 1,300 | 1,310 | 56,000 |
| 1986/12/05 | 1,340 | 1,340 | 1,300 | 1,320 | 764,000 |
| 1986/12/04 | 1,370 | 1,380 | 1,340 | 1,340 | 98,000 |
| 1986/12/03 | 1,370 | 1,390 | 1,350 | 1,350 | 207,000 |
| 1986/12/02 | 1,390 | 1,400 | 1,350 | 1,350 | 525,000 |
| 1986/12/01 | 1,400 | 1,460 | 1,380 | 1,410 | 613,000 |
| 1986/11/29 | 1,430 | 1,430 | 1,380 | 1,400 | 98,000 |
| 1986/11/28 | 1,460 | 1,480 | 1,420 | 1,420 | 974,000 |
| 1986/11/27 | 1,430 | 1,460 | 1,420 | 1,460 | 2,460,000 |
| 1986/11/26 | 1,390 | 1,420 | 1,370 | 1,410 | 2,061,000 |
| 1986/11/25 | 1,370 | 1,410 | 1,330 | 1,390 | 777,000 |
| 1986/11/22 | 1,280 | 1,390 | 1,280 | 1,390 | 573,000 |
| 1986/11/21 | 1,280 | 1,300 | 1,280 | 1,280 | 93,000 |
| 1986/11/20 | 1,250 | 1,290 | 1,250 | 1,270 | 31,000 |
| 1986/11/19 | 1,280 | 1,300 | 1,220 | 1,220 | 239,000 |
| 1986/11/18 | 1,310 | 1,310 | 1,300 | 1,300 | 64,000 |
| 1986/11/17 | 1,320 | 1,320 | 1,300 | 1,310 | 146,000 |
| 1986/11/14 | 1,300 | 1,340 | 1,300 | 1,310 | 374,000 |
| 1986/11/13 | 1,290 | 1,350 | 1,270 | 1,300 | 1,190,000 |
| 1986/11/12 | 1,240 | 1,320 | 1,230 | 1,320 | 253,000 |
| 1986/11/11 | 1,220 | 1,270 | 1,210 | 1,240 | 70,000 |
| 1986/11/10 | 1,200 | 1,220 | 1,200 | 1,210 | 40,000 |
| 1986/11/07 | 1,190 | 1,200 | 1,190 | 1,190 | 113,000 |
| 1986/11/06 | 1,170 | 1,200 | 1,170 | 1,190 | 84,000 |
| 1986/11/05 | 1,220 | 1,220 | 1,190 | 1,190 | 142,000 |
| 1986/11/04 | 1,230 | 1,230 | 1,210 | 1,220 | 23,000 |
| 1986/11/01 | 1,250 | 1,250 | 1,240 | 1,250 | 48,000 |
| 1986/10/31 | 1,260 | 1,280 | 1,240 | 1,250 | 271,000 |
| 1986/10/30 | 1,220 | 1,290 | 1,220 | 1,250 | 342,000 |
| 1986/10/29 | 1,230 | 1,240 | 1,210 | 1,220 | 305,000 |
| 1986/10/28 | 1,230 | 1,240 | 1,230 | 1,240 | 101,000 |
| 1986/10/27 | 1,240 | 1,240 | 1,230 | 1,240 | 86,000 |
| 1986/10/25 | 1,220 | 1,240 | 1,200 | 1,240 | 158,000 |
| 1986/10/24 | 1,260 | 1,330 | 1,260 | 1,270 | 592,000 |
| 1986/10/23 | 1,110 | 1,280 | 1,110 | 1,280 | 330,000 |
| 1986/10/22 | 1,130 | 1,220 | 1,130 | 1,130 | 205,000 |
| 1986/10/21 | 1,140 | 1,150 | 1,130 | 1,130 | 55,000 |
| 1986/10/20 | 1,110 | 1,160 | 1,110 | 1,160 | 68,000 |
| 1986/10/17 | 1,160 | 1,170 | 1,150 | 1,160 | 57,000 |
| 1986/10/16 | 1,200 | 1,200 | 1,180 | 1,180 | 61,000 |
| 1986/10/15 | 1,180 | 1,190 | 1,180 | 1,180 | 219,000 |
| 1986/10/14 | 1,200 | 1,210 | 1,180 | 1,190 | 247,000 |
| 1986/10/13 | 1,180 | 1,220 | 1,170 | 1,210 | 537,000 |
| 1986/10/09 | 1,180 | 1,190 | 1,160 | 1,180 | 468,000 |
| 1986/10/08 | 1,200 | 1,200 | 1,170 | 1,200 | 381,000 |
| 1986/10/07 | 1,200 | 1,210 | 1,190 | 1,200 | 213,000 |
| 1986/10/06 | 1,160 | 1,200 | 1,160 | 1,200 | 167,000 |
| 1986/10/04 | 1,140 | 1,160 | 1,120 | 1,160 | 272,000 |
| 1986/10/03 | 1,160 | 1,170 | 1,130 | 1,130 | 335,000 |
| 1986/10/02 | 1,180 | 1,200 | 1,180 | 1,180 | 196,000 |
| 1986/10/01 | 1,160 | 1,200 | 1,160 | 1,190 | 301,000 |
| 1986/09/30 | 1,190 | 1,190 | 1,170 | 1,170 | 161,000 |
| 1986/09/29 | 1,240 | 1,240 | 1,200 | 1,200 | 107,000 |
| 1986/09/27 | 1,170 | 1,200 | 1,170 | 1,200 | 111,000 |
| 1986/09/26 | 1,190 | 1,200 | 1,150 | 1,190 | 125,000 |
| 1986/09/25 | 1,200 | 1,200 | 1,190 | 1,200 | 170,000 |
| 1986/09/24 | 1,190 | 1,200 | 1,190 | 1,190 | 163,000 |
| 1986/09/22 | 1,200 | 1,200 | 1,190 | 1,200 | 307,000 |
| 1986/09/19 | 1,200 | 1,220 | 1,180 | 1,200 | 289,000 |
| 1986/09/18 | 1,210 | 1,210 | 1,140 | 1,210 | 168,000 |
| 1986/09/17 | 1,210 | 1,230 | 1,200 | 1,200 | 129,000 |
| 1986/09/16 | 1,240 | 1,260 | 1,200 | 1,200 | 197,000 |
| 1986/09/12 | 1,280 | 1,300 | 1,250 | 1,250 | 394,000 |
| 1986/09/11 | 1,350 | 1,350 | 1,310 | 1,340 | 148,000 |
| 1986/09/10 | 1,350 | 1,350 | 1,340 | 1,340 | 169,000 |
| 1986/09/09 | 1,350 | 1,350 | 1,340 | 1,350 | 134,000 |
| 1986/09/08 | 1,340 | 1,350 | 1,340 | 1,350 | 125,000 |
| 1986/09/06 | 1,340 | 1,350 | 1,340 | 1,340 | 39,000 |
| 1986/09/05 | 1,350 | 1,380 | 1,330 | 1,330 | 244,000 |
| 1986/09/04 | 1,330 | 1,350 | 1,330 | 1,350 | 259,000 |
| 1986/09/03 | 1,340 | 1,350 | 1,330 | 1,340 | 157,000 |
| 1986/09/02 | 1,330 | 1,340 | 1,330 | 1,330 | 151,000 |
| 1986/09/01 | 1,310 | 1,330 | 1,310 | 1,330 | 83,000 |
| 1986/08/30 | 1,300 | 1,310 | 1,280 | 1,290 | 183,000 |
| 1986/08/29 | 1,320 | 1,340 | 1,310 | 1,330 | 123,000 |
| 1986/08/28 | 1,310 | 1,320 | 1,310 | 1,320 | 51,000 |
| 1986/08/27 | 1,330 | 1,360 | 1,320 | 1,330 | 249,000 |
| 1986/08/26 | 1,360 | 1,380 | 1,350 | 1,350 | 242,000 |
| 1986/08/25 | 1,360 | 1,390 | 1,360 | 1,380 | 69,000 |
| 1986/08/23 | 1,370 | 1,380 | 1,360 | 1,380 | 103,000 |
| 1986/08/22 | 1,380 | 1,390 | 1,340 | 1,380 | 172,000 |
| 1986/08/21 | 1,390 | 1,420 | 1,350 | 1,360 | 209,000 |
| 1986/08/20 | 1,350 | 1,440 | 1,350 | 1,430 | 661,000 |
| 1986/08/19 | 1,300 | 1,340 | 1,300 | 1,340 | 296,000 |
| 1986/08/18 | 1,330 | 1,340 | 1,300 | 1,310 | 261,000 |
| 1986/08/15 | 1,320 | 1,340 | 1,320 | 1,340 | 200,000 |
| 1986/08/14 | 1,310 | 1,340 | 1,310 | 1,340 | 198,000 |
| 1986/08/13 | 1,330 | 1,340 | 1,300 | 1,340 | 134,000 |
| 1986/08/12 | 1,280 | 1,340 | 1,270 | 1,310 | 112,000 |
| 1986/08/11 | 1,250 | 1,290 | 1,250 | 1,290 | 149,000 |
| 1986/08/08 | 1,270 | 1,270 | 1,240 | 1,250 | 206,000 |
| 1986/08/07 | 1,280 | 1,280 | 1,220 | 1,220 | 375,000 |
| 1986/08/06 | 1,290 | 1,310 | 1,280 | 1,290 | 114,000 |
| 1986/08/05 | 1,310 | 1,320 | 1,290 | 1,290 | 302,000 |
| 1986/08/04 | 1,280 | 1,330 | 1,280 | 1,330 | 461,000 |
| 1986/08/02 | 1,270 | 1,280 | 1,270 | 1,270 | 17,000 |
| 1986/08/01 | 1,300 | 1,300 | 1,270 | 1,300 | 162,000 |
| 1986/07/31 | 1,300 | 1,340 | 1,270 | 1,340 | 473,000 |
| 1986/07/30 | 1,290 | 1,310 | 1,290 | 1,300 | 114,000 |
| 1986/07/29 | 1,300 | 1,320 | 1,290 | 1,290 | 702,000 |
| 1986/07/28 | 1,310 | 1,340 | 1,290 | 1,320 | 454,000 |
| 1986/07/26 | 1,320 | 1,330 | 1,310 | 1,320 | 166,000 |
| 1986/07/25 | 1,330 | 1,340 | 1,300 | 1,300 | 398,000 |
| 1986/07/24 | 1,370 | 1,380 | 1,330 | 1,330 | 709,000 |
| 1986/07/23 | 1,330 | 1,350 | 1,320 | 1,330 | 310,000 |
| 1986/07/22 | 1,340 | 1,380 | 1,310 | 1,350 | 155,000 |
| 1986/07/21 | 1,380 | 1,390 | 1,310 | 1,350 | 188,000 |
| 1986/07/19 | 1,390 | 1,390 | 1,360 | 1,380 | 218,000 |
| 1986/07/18 | 1,400 | 1,410 | 1,380 | 1,380 | 572,000 |
| 1986/07/17 | 1,350 | 1,440 | 1,350 | 1,390 | 1,748,000 |
| 1986/07/16 | 1,310 | 1,360 | 1,310 | 1,360 | 345,000 |
| 1986/07/15 | 1,290 | 1,320 | 1,280 | 1,290 | 225,000 |
| 1986/07/14 | 1,290 | 1,320 | 1,290 | 1,290 | 102,000 |
| 1986/07/11 | 1,290 | 1,300 | 1,280 | 1,280 | 191,000 |
| 1986/07/10 | 1,290 | 1,300 | 1,280 | 1,290 | 230,000 |
| 1986/07/09 | 1,330 | 1,330 | 1,290 | 1,320 | 97,000 |
| 1986/07/08 | 1,320 | 1,350 | 1,300 | 1,340 | 227,000 |
| 1986/07/07 | 1,340 | 1,340 | 1,320 | 1,320 | 212,000 |
| 1986/07/05 | 1,310 | 1,310 | 1,280 | 1,280 | 68,000 |
| 1986/07/04 | 1,310 | 1,320 | 1,300 | 1,300 | 103,000 |
| 1986/07/03 | 1,290 | 1,320 | 1,290 | 1,310 | 180,000 |
| 1986/07/02 | 1,290 | 1,300 | 1,290 | 1,290 | 108,000 |
| 1986/07/01 | 1,300 | 1,300 | 1,280 | 1,290 | 147,000 |
| 1986/06/30 | 1,300 | 1,300 | 1,280 | 1,300 | 41,000 |
| 1986/06/28 | 1,280 | 1,290 | 1,280 | 1,280 | 15,000 |
| 1986/06/27 | 1,290 | 1,300 | 1,280 | 1,280 | 196,000 |
| 1986/06/26 | 1,300 | 1,300 | 1,290 | 1,290 | 68,000 |
| 1986/06/25 | 1,300 | 1,320 | 1,300 | 1,310 | 178,000 |
| 1986/06/24 | 1,340 | 1,340 | 1,300 | 1,330 | 93,000 |
| 1986/06/23 | 1,320 | 1,320 | 1,320 | 1,320 | 119,000 |
| 1986/06/21 | 1,320 | 1,340 | 1,320 | 1,320 | 150,000 |
| 1986/06/20 | 1,340 | 1,340 | 1,320 | 1,330 | 125,000 |
| 1986/06/19 | 1,290 | 1,330 | 1,290 | 1,320 | 141,000 |
| 1986/06/18 | 1,330 | 1,340 | 1,320 | 1,330 | 230,000 |
| 1986/06/17 | 1,330 | 1,340 | 1,310 | 1,320 | 137,000 |
| 1986/06/16 | 1,360 | 1,360 | 1,330 | 1,330 | 104,000 |
| 1986/06/13 | 1,340 | 1,350 | 1,320 | 1,340 | 295,000 |
| 1986/06/12 | 1,350 | 1,360 | 1,310 | 1,330 | 330,000 |
| 1986/06/11 | 1,290 | 1,360 | 1,290 | 1,330 | 484,000 |
| 1986/06/10 | 1,340 | 1,340 | 1,290 | 1,290 | 407,000 |
| 1986/06/09 | 1,360 | 1,380 | 1,320 | 1,340 | 294,000 |
| 1986/06/07 | 1,350 | 1,390 | 1,340 | 1,340 | 749,000 |
| 1986/06/06 | 1,350 | 1,360 | 1,300 | 1,320 | 532,000 |
| 1986/06/05 | 1,340 | 1,360 | 1,320 | 1,340 | 740,000 |
| 1986/06/04 | 1,310 | 1,340 | 1,300 | 1,320 | 904,000 |
| 1986/06/03 | 1,270 | 1,310 | 1,270 | 1,300 | 1,028,000 |
| 1986/06/02 | 1,290 | 1,290 | 1,260 | 1,270 | 306,000 |
| 1986/05/31 | 1,280 | 1,280 | 1,260 | 1,270 | 180,000 |
| 1986/05/30 | 1,240 | 1,290 | 1,230 | 1,280 | 701,000 |
| 1986/05/29 | 1,240 | 1,250 | 1,210 | 1,210 | 518,000 |
| 1986/05/28 | 1,230 | 1,250 | 1,220 | 1,240 | 567,000 |
| 1986/05/27 | 1,190 | 1,230 | 1,190 | 1,230 | 229,000 |
| 1986/05/26 | 1,210 | 1,210 | 1,190 | 1,190 | 235,000 |
| 1986/05/24 | 1,200 | 1,210 | 1,190 | 1,210 | 52,000 |
| 1986/05/23 | 1,180 | 1,200 | 1,180 | 1,190 | 130,000 |
| 1986/05/22 | 1,190 | 1,200 | 1,190 | 1,200 | 44,000 |
| 1986/05/21 | 1,170 | 1,200 | 1,170 | 1,180 | 67,000 |
| 1986/05/20 | 1,220 | 1,220 | 1,160 | 1,160 | 317,000 |
| 1986/05/19 | 1,200 | 1,210 | 1,200 | 1,200 | 72,000 |
| 1986/05/17 | 1,160 | 1,180 | 1,160 | 1,170 | 47,000 |
| 1986/05/16 | 1,200 | 1,220 | 1,150 | 1,150 | 376,000 |
| 1986/05/15 | 1,210 | 1,220 | 1,200 | 1,210 | 160,000 |
| 1986/05/14 | 1,200 | 1,230 | 1,200 | 1,230 | 120,000 |
| 1986/05/13 | 1,200 | 1,220 | 1,200 | 1,200 | 133,000 |
| 1986/05/12 | 1,240 | 1,250 | 1,200 | 1,220 | 144,000 |
| 1986/05/09 | 1,270 | 1,270 | 1,250 | 1,250 | 351,000 |
| 1986/05/08 | 1,230 | 1,270 | 1,230 | 1,270 | 398,000 |
| 1986/05/07 | 1,230 | 1,250 | 1,220 | 1,220 | 343,000 |
| 1986/05/06 | 1,200 | 1,230 | 1,190 | 1,220 | 423,000 |
| 1986/05/02 | 1,190 | 1,220 | 1,150 | 1,190 | 417,000 |
| 1986/05/01 | 1,190 | 1,190 | 1,140 | 1,180 | 90,000 |
| 1986/04/30 | 1,180 | 1,190 | 1,170 | 1,180 | 60,000 |
| 1986/04/28 | 1,150 | 1,190 | 1,150 | 1,190 | 182,000 |
| 1986/04/26 | 1,150 | 1,150 | 1,130 | 1,140 | 338,000 |
| 1986/04/25 | 1,130 | 1,140 | 1,100 | 1,110 | 337,000 |
| 1986/04/24 | 1,170 | 1,170 | 1,130 | 1,140 | 222,000 |
| 1986/04/23 | 1,160 | 1,180 | 1,150 | 1,170 | 133,000 |
| 1986/04/22 | 1,240 | 1,240 | 1,190 | 1,200 | 127,000 |
| 1986/04/21 | 1,230 | 1,240 | 1,200 | 1,240 | 185,000 |
| 1986/04/19 | 1,220 | 1,240 | 1,220 | 1,220 | 56,000 |
| 1986/04/18 | 1,270 | 1,270 | 1,230 | 1,240 | 335,000 |
| 1986/04/17 | 1,280 | 1,320 | 1,260 | 1,280 | 1,354,000 |
| 1986/04/16 | 1,270 | 1,280 | 1,230 | 1,280 | 1,517,000 |
| 1986/04/15 | 1,260 | 1,270 | 1,210 | 1,250 | 1,960,000 |
| 1986/04/14 | 1,180 | 1,260 | 1,180 | 1,240 | 2,002,000 |
| 1986/04/11 | 1,110 | 1,220 | 1,110 | 1,160 | 2,124,000 |
| 1986/04/10 | 1,140 | 1,140 | 1,110 | 1,110 | 515,000 |
| 1986/04/09 | 1,090 | 1,120 | 1,080 | 1,120 | 798,000 |
| 1986/04/08 | 1,130 | 1,140 | 1,080 | 1,080 | 1,076,000 |
| 1986/04/07 | 1,070 | 1,140 | 1,060 | 1,110 | 682,000 |
| 1986/04/05 | 1,060 | 1,070 | 1,030 | 1,060 | 397,000 |
| 1986/04/04 | 1,070 | 1,090 | 1,030 | 1,080 | 625,000 |
| 1986/04/03 | 1,060 | 1,100 | 1,060 | 1,090 | 1,133,000 |
| 1986/04/02 | 1,010 | 1,230 | 1,010 | 1,170 | 5,104,000 |
| 1986/04/01 | 990 | 1,050 | 980 | 1,050 | 2,284,000 |
| 1986/03/31 | 995 | 995 | 973 | 980 | 605,000 |
| 1986/03/29 | 990 | 994 | 975 | 990 | 670,000 |
| 1986/03/28 | 921 | 980 | 921 | 980 | 1,228,000 |
| 1986/03/27 | 930 | 950 | 921 | 930 | 920,000 |
| 1986/03/26 | 878 | 930 | 874 | 910 | 608,000 |
| 1986/03/25 | 880 | 880 | 870 | 877 | 440,000 |
| 1986/03/24 | 885 | 885 | 869 | 880 | 406,000 |
| 1986/03/22 | 870 | 888 | 870 | 885 | 514,000 |
| 1986/03/20 | 844 | 888 | 840 | 861 | 427,000 |
| 1986/03/19 | 832 | 844 | 828 | 844 | 377,000 |
| 1986/03/18 | 830 | 834 | 827 | 831 | 583,000 |
| 1986/03/17 | 830 | 830 | 827 | 827 | 64,000 |
| 1986/03/15 | 824 | 835 | 824 | 835 | 54,000 |
| 1986/03/14 | 841 | 843 | 825 | 834 | 308,000 |
| 1986/03/13 | 818 | 850 | 816 | 840 | 299,000 |
| 1986/03/12 | 829 | 830 | 816 | 828 | 255,000 |
| 1986/03/11 | 834 | 835 | 820 | 829 | 132,000 |
| 1986/03/10 | 825 | 840 | 825 | 835 | 216,000 |
| 1986/03/07 | 820 | 834 | 820 | 833 | 349,000 |
| 1986/03/06 | 830 | 835 | 815 | 830 | 194,000 |
| 1986/03/05 | 843 | 843 | 837 | 840 | 936,000 |
| 1986/03/04 | 840 | 848 | 836 | 843 | 818,000 |
| 1986/03/03 | 838 | 838 | 832 | 838 | 168,000 |
| 1986/03/01 | 840 | 840 | 832 | 838 | 269,000 |
| 1986/02/28 | 830 | 845 | 825 | 825 | 482,000 |
| 1986/02/27 | 802 | 818 | 801 | 815 | 368,000 |
| 1986/02/26 | 800 | 800 | 790 | 800 | 220,000 |
| 1986/02/25 | 808 | 808 | 790 | 800 | 189,000 |
| 1986/02/24 | 810 | 810 | 797 | 804 | 466,000 |
| 1986/02/22 | 799 | 814 | 799 | 814 | 609,000 |
| 1986/02/21 | 786 | 798 | 786 | 797 | 185,000 |
| 1986/02/20 | 786 | 790 | 783 | 790 | 258,000 |
| 1986/02/19 | 794 | 794 | 784 | 787 | 173,000 |
| 1986/02/18 | 790 | 795 | 783 | 794 | 600,000 |
| 1986/02/17 | 781 | 797 | 781 | 795 | 866,000 |
| 1986/02/15 | 766 | 790 | 766 | 771 | 526,000 |
| 1986/02/14 | 750 | 760 | 750 | 760 | 549,000 |
| 1986/02/13 | 750 | 751 | 750 | 750 | 209,000 |
| 1986/02/12 | 747 | 750 | 745 | 750 | 224,000 |
| 1986/02/10 | 745 | 748 | 740 | 748 | 100,000 |
| 1986/02/07 | 740 | 745 | 735 | 745 | 96,000 |
| 1986/02/06 | 727 | 746 | 726 | 739 | 267,000 |
| 1986/02/05 | 740 | 748 | 725 | 737 | 253,000 |
| 1986/02/04 | 747 | 752 | 747 | 750 | 389,000 |
| 1986/02/03 | 760 | 761 | 748 | 748 | 639,000 |
| 1986/02/01 | 763 | 765 | 756 | 760 | 988,000 |
| 1986/01/31 | 730 | 760 | 729 | 753 | 933,000 |
| 1986/01/30 | 720 | 730 | 718 | 730 | 80,000 |
| 1986/01/29 | 710 | 720 | 707 | 720 | 212,000 |
| 1986/01/28 | 708 | 711 | 701 | 705 | 125,000 |
| 1986/01/27 | 705 | 712 | 704 | 708 | 56,000 |
| 1986/01/25 | 716 | 716 | 702 | 702 | 29,000 |
| 1986/01/24 | 703 | 706 | 702 | 706 | 148,000 |
| 1986/01/23 | 702 | 702 | 702 | 702 | 18,000 |
| 1986/01/22 | 709 | 709 | 700 | 701 | 108,000 |
| 1986/01/21 | 707 | 720 | 703 | 709 | 198,000 |
| 1986/01/20 | 724 | 724 | 707 | 707 | 41,000 |
| 1986/01/18 | 724 | 725 | 705 | 705 | 66,000 |
| 1986/01/17 | 730 | 730 | 725 | 725 | 65,000 |
| 1986/01/16 | 710 | 744 | 710 | 740 | 106,000 |
| 1986/01/14 | 705 | 709 | 705 | 707 | 167,000 |
| 1986/01/13 | 702 | 705 | 700 | 705 | 187,000 |
| 1986/01/10 | 697 | 702 | 697 | 702 | 225,000 |
| 1986/01/09 | 695 | 705 | 693 | 693 | 782,000 |
| 1986/01/08 | 700 | 704 | 700 | 701 | 33,000 |
| 1986/01/07 | 705 | 706 | 697 | 705 | 113,000 |
| 1986/01/06 | 696 | 706 | 696 | 706 | 16,000 |
| 1986/01/04 | 706 | 707 | 706 | 706 | 9,000 |