オリエントコーポレーション(8585)の株価時系列情報
オリエントコーポレーション(8585)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 | 1,190 | 1,220 | 1,170 | 1,220 | 137,000 |
| 1986/12/26 | 1,200 | 1,210 | 1,180 | 1,200 | 80,000 |
| 1986/12/25 | 1,230 | 1,230 | 1,170 | 1,200 | 185,000 |
| 1986/12/24 | 1,200 | 1,240 | 1,200 | 1,210 | 356,000 |
| 1986/12/23 | 1,260 | 1,260 | 1,200 | 1,210 | 287,000 |
| 1986/12/22 | 1,260 | 1,280 | 1,200 | 1,280 | 481,000 |
| 1986/12/19 | 1,260 | 1,300 | 1,240 | 1,280 | 353,000 |
| 1986/12/18 | 1,290 | 1,290 | 1,230 | 1,270 | 497,000 |
| 1986/12/17 | 1,320 | 1,330 | 1,250 | 1,290 | 1,560,000 |
| 1986/12/16 | 1,210 | 1,380 | 1,200 | 1,300 | 4,008,000 |
| 1986/12/15 | 1,210 | 1,230 | 1,180 | 1,230 | 627,000 |
| 1986/12/12 | 1,150 | 1,210 | 1,150 | 1,210 | 757,000 |
| 1986/12/11 | 1,180 | 1,180 | 1,140 | 1,160 | 129,000 |
| 1986/12/10 | 1,150 | 1,200 | 1,150 | 1,180 | 366,000 |
| 1986/12/09 | 1,150 | 1,180 | 1,150 | 1,170 | 491,000 |
| 1986/12/08 | 1,190 | 1,190 | 1,170 | 1,170 | 27,000 |
| 1986/12/06 | 1,160 | 1,190 | 1,160 | 1,190 | 106,000 |
| 1986/12/05 | 1,190 | 1,210 | 1,180 | 1,200 | 682,000 |
| 1986/12/04 | 1,190 | 1,200 | 1,180 | 1,190 | 658,000 |
| 1986/12/03 | 1,150 | 1,210 | 1,150 | 1,200 | 1,334,000 |
| 1986/12/02 | 1,150 | 1,150 | 1,100 | 1,150 | 98,000 |
| 1986/12/01 | 1,160 | 1,170 | 1,140 | 1,150 | 292,000 |
| 1986/11/29 | 1,160 | 1,170 | 1,140 | 1,150 | 240,000 |
| 1986/11/28 | 1,160 | 1,170 | 1,120 | 1,150 | 1,181,000 |
| 1986/11/27 | 1,070 | 1,200 | 1,060 | 1,170 | 2,097,000 |
| 1986/11/26 | 1,040 | 1,060 | 1,020 | 1,060 | 507,000 |
| 1986/11/25 | 1,010 | 1,020 | 1,000 | 1,020 | 156,000 |
| 1986/11/22 | 1,000 | 1,020 | 1,000 | 1,000 | 244,000 |
| 1986/11/21 | 990 | 1,000 | 986 | 1,000 | 184,000 |
| 1986/11/20 | 990 | 1,000 | 985 | 990 | 72,000 |
| 1986/11/19 | 1,000 | 1,000 | 990 | 1,000 | 129,000 |
| 1986/11/18 | 990 | 995 | 977 | 983 | 267,000 |
| 1986/11/17 | 1,000 | 1,010 | 995 | 995 | 124,000 |
| 1986/11/14 | 1,000 | 1,010 | 995 | 1,010 | 258,000 |
| 1986/11/13 | 1,000 | 1,020 | 990 | 1,020 | 438,000 |
| 1986/11/12 | 965 | 988 | 965 | 980 | 392,000 |
| 1986/11/11 | 950 | 965 | 950 | 965 | 435,000 |
| 1986/11/10 | 950 | 960 | 935 | 950 | 564,000 |
| 1986/11/07 | 930 | 950 | 925 | 930 | 517,000 |
| 1986/11/06 | 950 | 960 | 921 | 922 | 497,000 |
| 1986/11/05 | 982 | 992 | 960 | 960 | 323,000 |
| 1986/11/04 | 980 | 1,000 | 980 | 992 | 303,000 |
| 1986/11/01 | 947 | 1,040 | 945 | 1,040 | 617,000 |
| 1986/10/31 | 1,050 | 1,050 | 931 | 931 | 681,000 |
| 1986/10/30 | 985 | 1,060 | 985 | 1,050 | 950,000 |
| 1986/10/29 | 979 | 985 | 960 | 985 | 228,000 |
| 1986/10/28 | 930 | 969 | 920 | 969 | 216,000 |
| 1986/10/27 | 924 | 939 | 924 | 935 | 107,000 |
| 1986/10/25 | 929 | 939 | 929 | 934 | 52,000 |
| 1986/10/24 | 970 | 970 | 950 | 950 | 189,000 |
| 1986/10/23 | 960 | 970 | 955 | 970 | 162,000 |
| 1986/10/22 | 980 | 980 | 970 | 980 | 108,000 |
| 1986/10/21 | 976 | 977 | 960 | 977 | 79,000 |
| 1986/10/20 | 990 | 1,000 | 980 | 1,000 | 100,000 |
| 1986/10/17 | 979 | 1,020 | 979 | 1,020 | 383,000 |
| 1986/10/16 | 980 | 998 | 969 | 969 | 215,000 |
| 1986/10/15 | 1,010 | 1,010 | 1,000 | 1,000 | 180,000 |
| 1986/10/14 | 1,030 | 1,030 | 1,000 | 1,010 | 129,000 |
| 1986/10/13 | 1,030 | 1,060 | 1,030 | 1,060 | 3,000 |
| 1986/10/09 | 1,050 | 1,050 | 1,010 | 1,050 | 77,000 |
| 1986/10/08 | 1,040 | 1,070 | 1,010 | 1,070 | 23,000 |
| 1986/10/07 | 1,020 | 1,040 | 1,000 | 1,020 | 107,000 |
| 1986/10/06 | 1,060 | 1,070 | 1,020 | 1,020 | 92,000 |
| 1986/10/04 | 1,030 | 1,060 | 1,030 | 1,060 | 50,000 |
| 1986/10/03 | 1,010 | 1,070 | 1,010 | 1,070 | 101,000 |
| 1986/10/02 | 1,080 | 1,100 | 1,030 | 1,100 | 142,000 |
| 1986/10/01 | 1,130 | 1,130 | 1,090 | 1,100 | 113,000 |
| 1986/09/30 | 1,130 | 1,150 | 1,090 | 1,150 | 139,000 |
| 1986/09/29 | 1,120 | 1,140 | 1,090 | 1,140 | 74,000 |
| 1986/09/27 | 1,080 | 1,100 | 1,060 | 1,100 | 90,000 |
| 1986/09/26 | 1,100 | 1,100 | 1,050 | 1,100 | 114,000 |
| 1986/09/25 | 1,120 | 1,140 | 1,120 | 1,140 | 85,000 |
| 1986/09/24 | 1,140 | 1,180 | 1,140 | 1,180 | 297,000 |
| 1986/09/22 | 1,120 | 1,130 | 1,120 | 1,130 | 84,000 |
| 1986/09/19 | 1,060 | 1,120 | 1,050 | 1,120 | 105,000 |
| 1986/09/18 | 1,060 | 1,060 | 1,020 | 1,060 | 65,000 |
| 1986/09/17 | 1,080 | 1,080 | 1,040 | 1,040 | 281,000 |
| 1986/09/16 | 1,110 | 1,120 | 1,080 | 1,120 | 137,000 |
| 1986/09/12 | 1,100 | 1,150 | 1,080 | 1,150 | 254,000 |
| 1986/09/11 | 1,190 | 1,190 | 1,160 | 1,190 | 80,000 |
| 1986/09/10 | 1,200 | 1,200 | 1,180 | 1,200 | 236,000 |
| 1986/09/09 | 1,180 | 1,210 | 1,180 | 1,210 | 61,000 |
| 1986/09/08 | 1,250 | 1,250 | 1,210 | 1,230 | 295,000 |
| 1986/09/06 | 1,260 | 1,260 | 1,240 | 1,260 | 29,000 |
| 1986/09/05 | 1,260 | 1,280 | 1,200 | 1,260 | 439,000 |
| 1986/09/04 | 1,260 | 1,290 | 1,260 | 1,280 | 50,000 |
| 1986/09/03 | 1,260 | 1,280 | 1,250 | 1,260 | 129,000 |
| 1986/09/02 | 1,260 | 1,270 | 1,260 | 1,270 | 37,000 |
| 1986/09/01 | 1,260 | 1,260 | 1,250 | 1,250 | 30,000 |
| 1986/08/30 | 1,260 | 1,270 | 1,250 | 1,260 | 127,000 |
| 1986/08/29 | 1,250 | 1,280 | 1,250 | 1,250 | 67,000 |
| 1986/08/28 | 1,240 | 1,240 | 1,220 | 1,230 | 62,000 |
| 1986/08/27 | 1,280 | 1,280 | 1,240 | 1,250 | 104,000 |
| 1986/08/26 | 1,280 | 1,310 | 1,280 | 1,290 | 199,000 |
| 1986/08/25 | 1,300 | 1,300 | 1,290 | 1,300 | 89,000 |
| 1986/08/23 | 1,320 | 1,320 | 1,280 | 1,310 | 196,000 |
| 1986/08/22 | 1,390 | 1,390 | 1,330 | 1,330 | 295,000 |
| 1986/08/21 | 1,410 | 1,420 | 1,350 | 1,390 | 758,000 |
| 1986/08/20 | 1,390 | 1,420 | 1,380 | 1,410 | 816,000 |
| 1986/08/19 | 1,350 | 1,400 | 1,350 | 1,360 | 616,000 |
| 1986/08/18 | 1,360 | 1,380 | 1,350 | 1,350 | 384,000 |
| 1986/08/15 | 1,390 | 1,400 | 1,360 | 1,370 | 473,000 |
| 1986/08/14 | 1,360 | 1,400 | 1,350 | 1,380 | 1,004,000 |
| 1986/08/13 | 1,290 | 1,310 | 1,280 | 1,300 | 217,000 |
| 1986/08/12 | 1,260 | 1,260 | 1,250 | 1,250 | 138,000 |
| 1986/08/11 | 1,250 | 1,280 | 1,240 | 1,240 | 123,000 |
| 1986/08/08 | 1,260 | 1,260 | 1,240 | 1,240 | 141,000 |
| 1986/08/07 | 1,270 | 1,270 | 1,250 | 1,270 | 233,000 |
| 1986/08/06 | 1,280 | 1,290 | 1,270 | 1,270 | 288,000 |
| 1986/08/05 | 1,280 | 1,290 | 1,270 | 1,270 | 71,000 |
| 1986/08/04 | 1,250 | 1,250 | 1,250 | 1,250 | 20,000 |
| 1986/08/02 | 1,250 | 1,250 | 1,240 | 1,240 | 100,000 |
| 1986/08/01 | 1,300 | 1,300 | 1,250 | 1,250 | 126,000 |
| 1986/07/31 | 1,300 | 1,300 | 1,230 | 1,300 | 247,000 |
| 1986/07/30 | 1,300 | 1,300 | 1,270 | 1,270 | 483,000 |
| 1986/07/29 | 1,330 | 1,330 | 1,300 | 1,300 | 381,000 |
| 1986/07/28 | 1,360 | 1,360 | 1,350 | 1,350 | 124,000 |
| 1986/07/26 | 1,390 | 1,400 | 1,370 | 1,370 | 1,035,000 |
| 1986/07/25 | 1,350 | 1,350 | 1,310 | 1,350 | 710,000 |
| 1986/07/24 | 1,290 | 1,340 | 1,280 | 1,340 | 335,000 |
| 1986/07/23 | 1,270 | 1,280 | 1,260 | 1,270 | 114,000 |
| 1986/07/22 | 1,250 | 1,280 | 1,240 | 1,260 | 115,000 |
| 1986/07/21 | 1,340 | 1,340 | 1,230 | 1,290 | 171,000 |
| 1986/07/19 | 1,320 | 1,330 | 1,300 | 1,320 | 161,000 |
| 1986/07/18 | 1,330 | 1,340 | 1,310 | 1,310 | 496,000 |
| 1986/07/17 | 1,310 | 1,330 | 1,300 | 1,330 | 281,000 |
| 1986/07/16 | 1,310 | 1,320 | 1,290 | 1,300 | 710,000 |
| 1986/07/15 | 1,320 | 1,350 | 1,290 | 1,350 | 2,750,000 |
| 1986/07/14 | 1,290 | 1,310 | 1,280 | 1,300 | 2,115,000 |
| 1986/07/11 | 1,270 | 1,280 | 1,250 | 1,260 | 1,405,000 |
| 1986/07/10 | 1,220 | 1,230 | 1,220 | 1,230 | 419,000 |
| 1986/07/09 | 1,230 | 1,250 | 1,210 | 1,220 | 718,000 |
| 1986/07/08 | 1,210 | 1,220 | 1,190 | 1,220 | 503,000 |
| 1986/07/07 | 1,210 | 1,220 | 1,210 | 1,220 | 180,000 |
| 1986/07/05 | 1,210 | 1,220 | 1,200 | 1,220 | 245,000 |
| 1986/07/04 | 1,240 | 1,250 | 1,200 | 1,220 | 550,000 |
| 1986/07/03 | 1,200 | 1,260 | 1,190 | 1,230 | 1,320,000 |
| 1986/07/02 | 1,150 | 1,190 | 1,150 | 1,180 | 1,636,000 |
| 1986/07/01 | 1,140 | 1,150 | 1,120 | 1,140 | 362,000 |
| 1986/06/30 | 1,130 | 1,140 | 1,120 | 1,140 | 56,000 |
| 1986/06/28 | 1,120 | 1,120 | 1,120 | 1,120 | 43,000 |
| 1986/06/27 | 1,140 | 1,140 | 1,130 | 1,140 | 314,000 |
| 1986/06/26 | 1,130 | 1,150 | 1,130 | 1,150 | 173,000 |
| 1986/06/25 | 1,120 | 1,140 | 1,110 | 1,130 | 217,000 |
| 1986/06/24 | 1,090 | 1,120 | 1,080 | 1,120 | 140,000 |
| 1986/06/23 | 1,110 | 1,130 | 1,110 | 1,110 | 477,000 |
| 1986/06/21 | 1,110 | 1,110 | 1,100 | 1,110 | 58,000 |
| 1986/06/20 | 1,120 | 1,130 | 1,100 | 1,120 | 71,000 |
| 1986/06/19 | 1,130 | 1,140 | 1,120 | 1,140 | 42,000 |
| 1986/06/18 | 1,130 | 1,140 | 1,100 | 1,140 | 161,000 |
| 1986/06/17 | 1,140 | 1,140 | 1,120 | 1,140 | 295,000 |
| 1986/06/16 | 1,140 | 1,150 | 1,130 | 1,130 | 305,000 |
| 1986/06/13 | 1,150 | 1,170 | 1,130 | 1,130 | 1,446,000 |
| 1986/06/12 | 1,160 | 1,160 | 1,130 | 1,150 | 252,000 |
| 1986/06/11 | 1,140 | 1,170 | 1,120 | 1,170 | 436,000 |
| 1986/06/10 | 1,100 | 1,120 | 1,100 | 1,120 | 283,000 |
| 1986/06/09 | 1,100 | 1,110 | 1,090 | 1,090 | 144,000 |
| 1986/06/07 | 1,080 | 1,100 | 1,080 | 1,090 | 100,000 |
| 1986/06/06 | 1,090 | 1,100 | 1,070 | 1,090 | 67,000 |
| 1986/06/05 | 1,080 | 1,100 | 1,080 | 1,080 | 55,000 |
| 1986/06/04 | 1,100 | 1,110 | 1,070 | 1,070 | 69,000 |
| 1986/06/03 | 1,080 | 1,100 | 1,070 | 1,070 | 169,000 |
| 1986/06/02 | 1,100 | 1,110 | 1,070 | 1,080 | 114,000 |
| 1986/05/31 | 1,070 | 1,090 | 1,060 | 1,090 | 183,000 |
| 1986/05/30 | 1,130 | 1,130 | 1,090 | 1,130 | 143,000 |
| 1986/05/29 | 1,140 | 1,150 | 1,110 | 1,130 | 144,000 |
| 1986/05/28 | 1,100 | 1,150 | 1,100 | 1,150 | 260,000 |
| 1986/05/27 | 1,120 | 1,120 | 1,070 | 1,080 | 64,000 |
| 1986/05/26 | 1,100 | 1,120 | 1,080 | 1,120 | 193,000 |
| 1986/05/24 | 1,100 | 1,110 | 1,090 | 1,110 | 149,000 |
| 1986/05/23 | 1,080 | 1,100 | 1,080 | 1,100 | 143,000 |
| 1986/05/22 | 1,060 | 1,090 | 1,060 | 1,080 | 161,000 |
| 1986/05/21 | 1,100 | 1,100 | 1,060 | 1,090 | 130,000 |
| 1986/05/20 | 1,110 | 1,110 | 1,090 | 1,090 | 201,000 |
| 1986/05/19 | 1,090 | 1,120 | 1,090 | 1,110 | 86,000 |
| 1986/05/17 | 1,060 | 1,090 | 1,060 | 1,090 | 58,000 |
| 1986/05/16 | 1,090 | 1,100 | 1,070 | 1,100 | 165,000 |
| 1986/05/15 | 1,090 | 1,090 | 1,070 | 1,070 | 43,000 |
| 1986/05/14 | 1,090 | 1,100 | 1,070 | 1,070 | 129,000 |
| 1986/05/13 | 1,080 | 1,080 | 1,060 | 1,080 | 383,000 |
| 1986/05/12 | 1,100 | 1,100 | 1,070 | 1,100 | 278,000 |
| 1986/05/09 | 1,090 | 1,100 | 1,070 | 1,100 | 397,000 |
| 1986/05/08 | 1,100 | 1,120 | 1,080 | 1,080 | 410,000 |
| 1986/05/07 | 1,090 | 1,120 | 1,090 | 1,110 | 186,000 |
| 1986/05/06 | 1,100 | 1,100 | 1,070 | 1,070 | 51,000 |
| 1986/05/02 | 1,060 | 1,100 | 1,060 | 1,060 | 135,000 |
| 1986/05/01 | 1,060 | 1,070 | 1,060 | 1,060 | 109,000 |
| 1986/04/30 | 1,090 | 1,100 | 1,070 | 1,100 | 105,000 |
| 1986/04/28 | 1,060 | 1,080 | 1,060 | 1,060 | 90,000 |
| 1986/04/26 | 1,090 | 1,100 | 1,070 | 1,100 | 109,000 |
| 1986/04/25 | 1,110 | 1,110 | 1,050 | 1,050 | 223,000 |
| 1986/04/24 | 1,110 | 1,120 | 1,110 | 1,110 | 36,000 |
| 1986/04/23 | 1,110 | 1,130 | 1,100 | 1,100 | 54,000 |
| 1986/04/22 | 1,110 | 1,140 | 1,110 | 1,110 | 265,000 |
| 1986/04/21 | 1,150 | 1,170 | 1,150 | 1,150 | 94,000 |
| 1986/04/19 | 1,170 | 1,180 | 1,160 | 1,160 | 76,000 |
| 1986/04/18 | 1,180 | 1,180 | 1,160 | 1,160 | 323,000 |
| 1986/04/17 | 1,120 | 1,190 | 1,120 | 1,190 | 323,000 |
| 1986/04/16 | 1,110 | 1,130 | 1,090 | 1,120 | 80,000 |
| 1986/04/15 | 1,120 | 1,130 | 1,110 | 1,120 | 69,000 |
| 1986/04/14 | 1,120 | 1,140 | 1,110 | 1,130 | 71,000 |
| 1986/04/11 | 1,120 | 1,130 | 1,100 | 1,120 | 347,000 |
| 1986/04/10 | 1,100 | 1,110 | 1,090 | 1,100 | 124,000 |
| 1986/04/09 | 1,090 | 1,120 | 1,070 | 1,120 | 99,000 |
| 1986/04/08 | 1,090 | 1,100 | 1,040 | 1,040 | 212,000 |
| 1986/04/07 | 1,110 | 1,110 | 1,090 | 1,100 | 77,000 |
| 1986/04/05 | 1,090 | 1,120 | 1,070 | 1,110 | 161,000 |
| 1986/04/04 | 1,120 | 1,120 | 1,070 | 1,090 | 193,000 |
| 1986/04/03 | 1,150 | 1,150 | 1,120 | 1,120 | 329,000 |
| 1986/04/02 | 1,170 | 1,180 | 1,150 | 1,170 | 370,000 |
| 1986/04/01 | 1,150 | 1,190 | 1,130 | 1,150 | 513,000 |
| 1986/03/31 | 1,140 | 1,180 | 1,140 | 1,180 | 285,000 |
| 1986/03/29 | 1,150 | 1,150 | 1,120 | 1,120 | 31,000 |
| 1986/03/28 | 1,150 | 1,160 | 1,140 | 1,140 | 472,000 |
| 1986/03/27 | 1,140 | 1,200 | 1,140 | 1,150 | 1,643,000 |
| 1986/03/26 | 1,140 | 1,190 | 1,120 | 1,120 | 303,000 |
| 1986/03/25 | 1,150 | 1,190 | 1,120 | 1,180 | 372,000 |
| 1986/03/24 | 1,190 | 1,200 | 1,170 | 1,190 | 814,000 |
| 1986/03/22 | 1,180 | 1,190 | 1,150 | 1,190 | 317,000 |
| 1986/03/20 | 1,140 | 1,190 | 1,130 | 1,190 | 325,000 |
| 1986/03/19 | 1,200 | 1,200 | 1,100 | 1,100 | 885,000 |
| 1986/03/18 | 1,190 | 1,200 | 1,170 | 1,200 | 630,000 |
| 1986/03/17 | 1,190 | 1,190 | 1,140 | 1,180 | 254,000 |
| 1986/03/15 | 1,200 | 1,200 | 1,180 | 1,180 | 216,000 |
| 1986/03/14 | 1,190 | 1,220 | 1,170 | 1,190 | 1,091,000 |
| 1986/03/13 | 1,150 | 1,210 | 1,140 | 1,180 | 1,845,000 |
| 1986/03/12 | 1,130 | 1,160 | 1,120 | 1,150 | 536,000 |
| 1986/03/11 | 1,160 | 1,180 | 1,160 | 1,170 | 276,000 |
| 1986/03/10 | 1,190 | 1,190 | 1,140 | 1,180 | 387,000 |
| 1986/03/07 | 1,200 | 1,210 | 1,180 | 1,190 | 1,423,000 |
| 1986/03/06 | 1,150 | 1,180 | 1,140 | 1,180 | 421,000 |
| 1986/03/05 | 1,150 | 1,160 | 1,140 | 1,160 | 317,000 |
| 1986/03/04 | 1,160 | 1,180 | 1,160 | 1,160 | 344,000 |
| 1986/03/03 | 1,170 | 1,180 | 1,160 | 1,160 | 264,000 |
| 1986/03/01 | 1,160 | 1,170 | 1,150 | 1,170 | 267,000 |
| 1986/02/28 | 1,190 | 1,200 | 1,160 | 1,190 | 1,219,000 |
| 1986/02/27 | 1,140 | 1,180 | 1,140 | 1,180 | 2,093,000 |
| 1986/02/26 | 1,130 | 1,150 | 1,130 | 1,140 | 767,000 |
| 1986/02/25 | 1,120 | 1,130 | 1,110 | 1,130 | 665,000 |
| 1986/02/24 | 1,100 | 1,150 | 1,100 | 1,120 | 1,446,000 |
| 1986/02/22 | 1,080 | 1,110 | 1,070 | 1,090 | 670,000 |
| 1986/02/21 | 1,090 | 1,090 | 1,070 | 1,090 | 543,000 |
| 1986/02/20 | 1,090 | 1,120 | 1,080 | 1,100 | 1,450,000 |
| 1986/02/19 | 1,070 | 1,100 | 1,060 | 1,080 | 1,415,000 |
| 1986/02/18 | 1,100 | 1,100 | 1,070 | 1,070 | 969,000 |
| 1986/02/17 | 1,090 | 1,100 | 1,070 | 1,100 | 2,091,000 |
| 1986/02/15 | 1,070 | 1,090 | 1,050 | 1,090 | 2,155,000 |
| 1986/02/14 | 1,020 | 1,070 | 1,010 | 1,050 | 5,169,000 |
| 1986/02/13 | 994 | 1,000 | 991 | 1,000 | 1,282,000 |
| 1986/02/12 | 997 | 997 | 985 | 991 | 998,000 |
| 1986/02/10 | 995 | 997 | 985 | 997 | 647,000 |
| 1986/02/07 | 985 | 1,010 | 985 | 998 | 2,101,000 |
| 1986/02/06 | 966 | 984 | 966 | 976 | 910,000 |
| 1986/02/05 | 965 | 965 | 960 | 962 | 302,000 |
| 1986/02/04 | 969 | 970 | 966 | 966 | 247,000 |
| 1986/02/03 | 961 | 972 | 961 | 968 | 150,000 |
| 1986/02/01 | 961 | 965 | 955 | 960 | 144,000 |
| 1986/01/31 | 965 | 975 | 955 | 960 | 318,000 |
| 1986/01/30 | 969 | 985 | 969 | 975 | 1,174,000 |
| 1986/01/29 | 967 | 973 | 950 | 960 | 874,000 |
| 1986/01/28 | 947 | 960 | 940 | 957 | 1,108,000 |
| 1986/01/27 | 920 | 940 | 920 | 935 | 215,000 |
| 1986/01/25 | 903 | 913 | 903 | 913 | 512,000 |
| 1986/01/24 | 911 | 915 | 911 | 913 | 87,000 |
| 1986/01/23 | 911 | 913 | 910 | 910 | 86,000 |
| 1986/01/22 | 913 | 915 | 911 | 913 | 120,000 |
| 1986/01/21 | 915 | 916 | 915 | 916 | 17,000 |
| 1986/01/20 | 920 | 920 | 915 | 915 | 26,000 |
| 1986/01/18 | 920 | 929 | 920 | 920 | 14,000 |
| 1986/01/17 | 929 | 930 | 916 | 930 | 113,000 |
| 1986/01/16 | 912 | 923 | 912 | 920 | 141,000 |
| 1986/01/14 | 912 | 915 | 911 | 911 | 78,000 |
| 1986/01/13 | 910 | 915 | 910 | 911 | 42,000 |
| 1986/01/10 | 920 | 925 | 920 | 920 | 62,000 |
| 1986/01/09 | 928 | 940 | 920 | 920 | 115,000 |
| 1986/01/08 | 930 | 950 | 930 | 935 | 225,000 |
| 1986/01/07 | 932 | 932 | 927 | 927 | 74,000 |
| 1986/01/06 | 927 | 934 | 925 | 933 | 34,000 |
| 1986/01/04 | 937 | 937 | 934 | 937 | 25,000 |