福山通運(9075)の株価時系列情報
福山通運(9075)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 | 1,430 | 1,430 | 1,400 | 1,420 | 178,000 |
| 1986/12/26 | 1,440 | 1,440 | 1,410 | 1,440 | 1,071,000 |
| 1986/12/25 | 1,390 | 1,420 | 1,380 | 1,420 | 608,000 |
| 1986/12/24 | 1,370 | 1,390 | 1,360 | 1,390 | 172,000 |
| 1986/12/23 | 1,400 | 1,400 | 1,360 | 1,360 | 98,000 |
| 1986/12/22 | 1,400 | 1,400 | 1,370 | 1,400 | 85,000 |
| 1986/12/19 | 1,380 | 1,400 | 1,370 | 1,400 | 119,000 |
| 1986/12/18 | 1,370 | 1,370 | 1,360 | 1,370 | 56,000 |
| 1986/12/17 | 1,380 | 1,390 | 1,370 | 1,370 | 119,000 |
| 1986/12/16 | 1,410 | 1,410 | 1,370 | 1,380 | 93,000 |
| 1986/12/15 | 1,420 | 1,420 | 1,380 | 1,410 | 169,000 |
| 1986/12/12 | 1,390 | 1,420 | 1,390 | 1,410 | 425,000 |
| 1986/12/11 | 1,390 | 1,390 | 1,360 | 1,370 | 62,000 |
| 1986/12/10 | 1,380 | 1,390 | 1,350 | 1,380 | 71,000 |
| 1986/12/09 | 1,380 | 1,380 | 1,370 | 1,370 | 44,000 |
| 1986/12/08 | 1,410 | 1,410 | 1,350 | 1,350 | 86,000 |
| 1986/12/06 | 1,390 | 1,420 | 1,370 | 1,420 | 138,000 |
| 1986/12/05 | 1,370 | 1,400 | 1,370 | 1,390 | 200,000 |
| 1986/12/04 | 1,370 | 1,390 | 1,350 | 1,380 | 149,000 |
| 1986/12/03 | 1,380 | 1,400 | 1,350 | 1,380 | 116,000 |
| 1986/12/02 | 1,400 | 1,410 | 1,370 | 1,380 | 154,000 |
| 1986/12/01 | 1,400 | 1,430 | 1,380 | 1,390 | 206,000 |
| 1986/11/29 | 1,380 | 1,400 | 1,380 | 1,400 | 161,000 |
| 1986/11/28 | 1,360 | 1,380 | 1,330 | 1,380 | 216,000 |
| 1986/11/27 | 1,340 | 1,360 | 1,330 | 1,360 | 140,000 |
| 1986/11/26 | 1,330 | 1,350 | 1,300 | 1,330 | 86,000 |
| 1986/11/25 | 1,340 | 1,350 | 1,330 | 1,340 | 80,000 |
| 1986/11/22 | 1,330 | 1,340 | 1,320 | 1,340 | 33,000 |
| 1986/11/21 | 1,310 | 1,340 | 1,300 | 1,300 | 77,000 |
| 1986/11/20 | 1,320 | 1,340 | 1,310 | 1,310 | 24,000 |
| 1986/11/19 | 1,330 | 1,330 | 1,300 | 1,300 | 116,000 |
| 1986/11/18 | 1,310 | 1,340 | 1,300 | 1,340 | 44,000 |
| 1986/11/17 | 1,350 | 1,350 | 1,310 | 1,320 | 73,000 |
| 1986/11/14 | 1,330 | 1,350 | 1,320 | 1,350 | 140,000 |
| 1986/11/13 | 1,330 | 1,350 | 1,310 | 1,330 | 150,000 |
| 1986/11/12 | 1,350 | 1,350 | 1,330 | 1,350 | 193,000 |
| 1986/11/11 | 1,280 | 1,340 | 1,280 | 1,330 | 149,000 |
| 1986/11/10 | 1,280 | 1,300 | 1,280 | 1,280 | 82,000 |
| 1986/11/07 | 1,260 | 1,300 | 1,240 | 1,300 | 71,000 |
| 1986/11/06 | 1,240 | 1,270 | 1,230 | 1,250 | 27,000 |
| 1986/11/05 | 1,250 | 1,270 | 1,220 | 1,220 | 25,000 |
| 1986/11/04 | 1,250 | 1,260 | 1,240 | 1,250 | 22,000 |
| 1986/11/01 | 1,300 | 1,300 | 1,240 | 1,270 | 57,000 |
| 1986/10/31 | 1,310 | 1,350 | 1,300 | 1,320 | 128,000 |
| 1986/10/30 | 1,300 | 1,330 | 1,290 | 1,320 | 199,000 |
| 1986/10/29 | 1,250 | 1,300 | 1,230 | 1,300 | 109,000 |
| 1986/10/28 | 1,200 | 1,240 | 1,200 | 1,230 | 67,000 |
| 1986/10/27 | 1,160 | 1,200 | 1,150 | 1,200 | 18,000 |
| 1986/10/25 | 1,150 | 1,200 | 1,150 | 1,200 | 29,000 |
| 1986/10/24 | 1,270 | 1,270 | 1,190 | 1,190 | 78,000 |
| 1986/10/23 | 1,160 | 1,250 | 1,130 | 1,250 | 207,000 |
| 1986/10/22 | 1,230 | 1,240 | 1,200 | 1,200 | 179,000 |
| 1986/10/21 | 1,330 | 1,330 | 1,220 | 1,230 | 84,000 |
| 1986/10/20 | 1,310 | 1,330 | 1,300 | 1,330 | 42,000 |
| 1986/10/17 | 1,330 | 1,350 | 1,320 | 1,330 | 102,000 |
| 1986/10/16 | 1,330 | 1,340 | 1,320 | 1,320 | 39,000 |
| 1986/10/15 | 1,370 | 1,370 | 1,320 | 1,330 | 72,000 |
| 1986/10/14 | 1,350 | 1,350 | 1,320 | 1,350 | 49,000 |
| 1986/10/13 | 1,320 | 1,350 | 1,300 | 1,350 | 24,000 |
| 1986/10/09 | 1,340 | 1,350 | 1,310 | 1,340 | 21,000 |
| 1986/10/08 | 1,340 | 1,360 | 1,310 | 1,330 | 33,000 |
| 1986/10/07 | 1,320 | 1,350 | 1,320 | 1,350 | 78,000 |
| 1986/10/06 | 1,310 | 1,340 | 1,310 | 1,310 | 36,000 |
| 1986/10/04 | 1,280 | 1,310 | 1,280 | 1,300 | 134,000 |
| 1986/10/03 | 1,290 | 1,320 | 1,280 | 1,300 | 111,000 |
| 1986/10/02 | 1,320 | 1,340 | 1,250 | 1,280 | 139,000 |
| 1986/10/01 | 1,410 | 1,410 | 1,310 | 1,310 | 110,000 |
| 1986/09/30 | 1,360 | 1,410 | 1,360 | 1,400 | 112,000 |
| 1986/09/29 | 1,420 | 1,480 | 1,380 | 1,410 | 174,000 |
| 1986/09/27 | 1,450 | 1,480 | 1,420 | 1,430 | 251,000 |
| 1986/09/26 | 1,410 | 1,460 | 1,410 | 1,460 | 625,000 |
| 1986/09/25 | 1,450 | 1,460 | 1,430 | 1,430 | 249,000 |
| 1986/09/24 | 1,450 | 1,450 | 1,430 | 1,450 | 230,000 |
| 1986/09/22 | 1,440 | 1,450 | 1,420 | 1,430 | 201,000 |
| 1986/09/19 | 1,380 | 1,430 | 1,380 | 1,420 | 204,000 |
| 1986/09/18 | 1,330 | 1,400 | 1,330 | 1,370 | 138,000 |
| 1986/09/17 | 1,340 | 1,380 | 1,300 | 1,340 | 430,000 |
| 1986/09/16 | 1,400 | 1,440 | 1,350 | 1,360 | 332,000 |
| 1986/09/12 | 1,390 | 1,420 | 1,390 | 1,420 | 224,000 |
| 1986/09/11 | 1,410 | 1,450 | 1,400 | 1,450 | 247,000 |
| 1986/09/10 | 1,420 | 1,430 | 1,400 | 1,410 | 436,000 |
| 1986/09/09 | 1,400 | 1,440 | 1,380 | 1,440 | 467,000 |
| 1986/09/08 | 1,400 | 1,440 | 1,390 | 1,400 | 210,000 |
| 1986/09/06 | 1,430 | 1,440 | 1,390 | 1,390 | 301,000 |
| 1986/09/05 | 1,360 | 1,410 | 1,360 | 1,410 | 418,000 |
| 1986/09/04 | 1,330 | 1,380 | 1,330 | 1,360 | 219,000 |
| 1986/09/03 | 1,350 | 1,350 | 1,320 | 1,330 | 206,000 |
| 1986/09/02 | 1,350 | 1,350 | 1,340 | 1,350 | 250,000 |
| 1986/09/01 | 1,340 | 1,350 | 1,320 | 1,350 | 205,000 |
| 1986/08/30 | 1,320 | 1,320 | 1,300 | 1,320 | 49,000 |
| 1986/08/29 | 1,280 | 1,330 | 1,260 | 1,300 | 195,000 |
| 1986/08/28 | 1,280 | 1,280 | 1,270 | 1,270 | 60,000 |
| 1986/08/27 | 1,290 | 1,310 | 1,260 | 1,260 | 230,000 |
| 1986/08/26 | 1,320 | 1,330 | 1,290 | 1,290 | 130,000 |
| 1986/08/25 | 1,300 | 1,310 | 1,290 | 1,300 | 128,000 |
| 1986/08/23 | 1,300 | 1,300 | 1,280 | 1,290 | 102,000 |
| 1986/08/22 | 1,350 | 1,350 | 1,310 | 1,310 | 205,000 |
| 1986/08/21 | 1,350 | 1,370 | 1,340 | 1,340 | 500,000 |
| 1986/08/20 | 1,330 | 1,360 | 1,330 | 1,340 | 305,000 |
| 1986/08/19 | 1,320 | 1,370 | 1,320 | 1,330 | 195,000 |
| 1986/08/18 | 1,340 | 1,340 | 1,300 | 1,310 | 159,000 |
| 1986/08/15 | 1,280 | 1,330 | 1,280 | 1,300 | 269,000 |
| 1986/08/14 | 1,290 | 1,290 | 1,280 | 1,280 | 191,000 |
| 1986/08/13 | 1,340 | 1,340 | 1,280 | 1,290 | 282,000 |
| 1986/08/12 | 1,340 | 1,350 | 1,320 | 1,330 | 342,000 |
| 1986/08/11 | 1,270 | 1,310 | 1,270 | 1,280 | 118,000 |
| 1986/08/08 | 1,340 | 1,340 | 1,290 | 1,290 | 185,000 |
| 1986/08/07 | 1,380 | 1,380 | 1,320 | 1,320 | 391,000 |
| 1986/08/06 | 1,410 | 1,410 | 1,350 | 1,390 | 1,030,000 |
| 1986/08/05 | 1,310 | 1,400 | 1,300 | 1,390 | 1,139,000 |
| 1986/08/04 | 1,320 | 1,320 | 1,280 | 1,310 | 195,000 |
| 1986/08/02 | 1,310 | 1,320 | 1,300 | 1,320 | 343,000 |
| 1986/08/01 | 1,300 | 1,310 | 1,250 | 1,300 | 386,000 |
| 1986/07/31 | 1,290 | 1,300 | 1,250 | 1,250 | 161,000 |
| 1986/07/30 | 1,240 | 1,280 | 1,240 | 1,280 | 228,000 |
| 1986/07/29 | 1,260 | 1,270 | 1,230 | 1,250 | 399,000 |
| 1986/07/28 | 1,280 | 1,280 | 1,260 | 1,280 | 99,000 |
| 1986/07/26 | 1,280 | 1,280 | 1,260 | 1,280 | 143,000 |
| 1986/07/25 | 1,310 | 1,310 | 1,270 | 1,280 | 122,000 |
| 1986/07/24 | 1,310 | 1,310 | 1,260 | 1,280 | 151,000 |
| 1986/07/23 | 1,310 | 1,320 | 1,290 | 1,290 | 358,000 |
| 1986/07/22 | 1,270 | 1,290 | 1,250 | 1,290 | 263,000 |
| 1986/07/21 | 1,350 | 1,350 | 1,220 | 1,270 | 505,000 |
| 1986/07/19 | 1,300 | 1,330 | 1,280 | 1,330 | 809,000 |
| 1986/07/18 | 1,260 | 1,300 | 1,250 | 1,280 | 1,654,000 |
| 1986/07/17 | 1,220 | 1,230 | 1,210 | 1,230 | 349,000 |
| 1986/07/16 | 1,190 | 1,220 | 1,180 | 1,210 | 161,000 |
| 1986/07/15 | 1,210 | 1,210 | 1,160 | 1,200 | 112,000 |
| 1986/07/14 | 1,160 | 1,220 | 1,160 | 1,190 | 666,000 |
| 1986/07/11 | 1,160 | 1,160 | 1,130 | 1,160 | 83,000 |
| 1986/07/10 | 1,160 | 1,160 | 1,120 | 1,130 | 47,000 |
| 1986/07/09 | 1,150 | 1,170 | 1,150 | 1,150 | 99,000 |
| 1986/07/08 | 1,170 | 1,200 | 1,170 | 1,190 | 191,000 |
| 1986/07/07 | 1,160 | 1,190 | 1,160 | 1,190 | 98,000 |
| 1986/07/05 | 1,150 | 1,150 | 1,140 | 1,140 | 29,000 |
| 1986/07/04 | 1,170 | 1,170 | 1,150 | 1,150 | 23,000 |
| 1986/07/03 | 1,180 | 1,180 | 1,130 | 1,130 | 153,000 |
| 1986/07/02 | 1,190 | 1,200 | 1,170 | 1,180 | 127,000 |
| 1986/07/01 | 1,190 | 1,200 | 1,150 | 1,200 | 242,000 |
| 1986/06/30 | 1,210 | 1,210 | 1,190 | 1,190 | 124,000 |
| 1986/06/28 | 1,200 | 1,200 | 1,180 | 1,200 | 195,000 |
| 1986/06/27 | 1,190 | 1,220 | 1,170 | 1,200 | 1,422,000 |
| 1986/06/26 | 1,160 | 1,190 | 1,150 | 1,190 | 263,000 |
| 1986/06/25 | 1,140 | 1,160 | 1,130 | 1,150 | 64,000 |
| 1986/06/24 | 1,150 | 1,170 | 1,130 | 1,130 | 290,000 |
| 1986/06/23 | 1,130 | 1,150 | 1,090 | 1,150 | 58,000 |
| 1986/06/21 | 1,150 | 1,150 | 1,120 | 1,140 | 68,000 |
| 1986/06/20 | 1,150 | 1,160 | 1,140 | 1,150 | 111,000 |
| 1986/06/19 | 1,150 | 1,160 | 1,150 | 1,160 | 98,000 |
| 1986/06/18 | 1,150 | 1,160 | 1,140 | 1,150 | 125,000 |
| 1986/06/17 | 1,180 | 1,180 | 1,150 | 1,150 | 261,000 |
| 1986/06/16 | 1,190 | 1,190 | 1,170 | 1,180 | 319,000 |
| 1986/06/13 | 1,190 | 1,190 | 1,160 | 1,170 | 905,000 |
| 1986/06/12 | 1,150 | 1,170 | 1,150 | 1,170 | 1,132,000 |
| 1986/06/11 | 1,110 | 1,150 | 1,100 | 1,140 | 605,000 |
| 1986/06/10 | 1,090 | 1,100 | 1,080 | 1,100 | 200,000 |
| 1986/06/09 | 1,110 | 1,110 | 1,100 | 1,110 | 112,000 |
| 1986/06/07 | 1,120 | 1,120 | 1,090 | 1,110 | 196,000 |
| 1986/06/06 | 1,120 | 1,130 | 1,090 | 1,120 | 344,000 |
| 1986/06/05 | 1,070 | 1,130 | 1,060 | 1,130 | 801,000 |
| 1986/06/04 | 1,040 | 1,080 | 1,030 | 1,050 | 136,000 |
| 1986/06/03 | 1,070 | 1,070 | 1,030 | 1,030 | 94,000 |
| 1986/06/02 | 1,040 | 1,080 | 1,030 | 1,040 | 62,000 |
| 1986/05/31 | 1,080 | 1,080 | 1,040 | 1,060 | 54,000 |
| 1986/05/30 | 1,090 | 1,100 | 1,000 | 1,080 | 84,000 |
| 1986/05/29 | 1,090 | 1,090 | 1,050 | 1,080 | 171,000 |
| 1986/05/28 | 1,070 | 1,090 | 1,040 | 1,080 | 394,000 |
| 1986/05/27 | 1,060 | 1,070 | 1,030 | 1,050 | 64,000 |
| 1986/05/26 | 1,080 | 1,080 | 1,040 | 1,040 | 30,000 |
| 1986/05/24 | 1,060 | 1,090 | 1,050 | 1,090 | 144,000 |
| 1986/05/23 | 1,060 | 1,060 | 1,010 | 1,050 | 100,000 |
| 1986/05/22 | 1,020 | 1,070 | 1,010 | 1,070 | 361,000 |
| 1986/05/21 | 1,000 | 1,010 | 999 | 1,000 | 168,000 |
| 1986/05/20 | 991 | 1,020 | 991 | 1,020 | 58,000 |
| 1986/05/19 | 1,000 | 1,000 | 980 | 981 | 15,000 |
| 1986/05/17 | 1,000 | 1,010 | 1,000 | 1,010 | 35,000 |
| 1986/05/16 | 1,030 | 1,030 | 980 | 1,010 | 106,000 |
| 1986/05/15 | 1,030 | 1,050 | 1,030 | 1,040 | 121,000 |
| 1986/05/14 | 1,070 | 1,080 | 1,040 | 1,050 | 76,000 |
| 1986/05/13 | 1,070 | 1,090 | 1,050 | 1,090 | 158,000 |
| 1986/05/12 | 1,080 | 1,100 | 1,060 | 1,100 | 97,000 |
| 1986/05/09 | 1,110 | 1,120 | 1,060 | 1,100 | 238,000 |
| 1986/05/08 | 1,100 | 1,120 | 1,090 | 1,110 | 240,000 |
| 1986/05/07 | 1,090 | 1,090 | 1,060 | 1,090 | 177,000 |
| 1986/05/06 | 1,070 | 1,100 | 1,070 | 1,090 | 133,000 |
| 1986/05/02 | 1,130 | 1,140 | 1,100 | 1,110 | 681,000 |
| 1986/05/01 | 1,100 | 1,190 | 1,070 | 1,150 | 1,265,000 |
| 1986/04/30 | 1,040 | 1,110 | 1,040 | 1,110 | 962,000 |
| 1986/04/28 | 1,030 | 1,050 | 1,020 | 1,050 | 398,000 |
| 1986/04/26 | 999 | 1,020 | 985 | 1,020 | 159,000 |
| 1986/04/25 | 980 | 1,030 | 980 | 1,000 | 145,000 |
| 1986/04/24 | 1,030 | 1,030 | 1,000 | 1,000 | 359,000 |
| 1986/04/23 | 975 | 1,010 | 970 | 975 | 338,000 |
| 1986/04/22 | 999 | 1,000 | 979 | 979 | 169,000 |
| 1986/04/21 | 1,030 | 1,030 | 999 | 1,000 | 117,000 |
| 1986/04/19 | 1,020 | 1,020 | 998 | 1,010 | 125,000 |
| 1986/04/18 | 1,000 | 1,020 | 995 | 1,010 | 250,000 |
| 1986/04/17 | 1,040 | 1,040 | 1,000 | 1,000 | 186,000 |
| 1986/04/16 | 990 | 1,040 | 985 | 1,030 | 251,000 |
| 1986/04/15 | 1,020 | 1,030 | 975 | 985 | 239,000 |
| 1986/04/14 | 1,050 | 1,050 | 1,020 | 1,020 | 131,000 |
| 1986/04/11 | 1,080 | 1,080 | 1,030 | 1,040 | 717,000 |
| 1986/04/10 | 1,000 | 1,070 | 999 | 1,040 | 1,552,000 |
| 1986/04/09 | 975 | 1,000 | 969 | 1,000 | 544,000 |
| 1986/04/08 | 984 | 984 | 942 | 943 | 274,000 |
| 1986/04/07 | 1,010 | 1,020 | 975 | 985 | 777,000 |
| 1986/04/05 | 970 | 1,000 | 970 | 1,000 | 911,000 |
| 1986/04/04 | 939 | 949 | 910 | 924 | 237,000 |
| 1986/04/03 | 939 | 949 | 925 | 943 | 162,000 |
| 1986/04/02 | 949 | 970 | 930 | 949 | 553,000 |
| 1986/04/01 | 938 | 979 | 927 | 951 | 844,000 |
| 1986/03/31 | 920 | 926 | 915 | 925 | 172,000 |
| 1986/03/29 | 910 | 910 | 890 | 890 | 116,000 |
| 1986/03/28 | 910 | 910 | 881 | 882 | 108,000 |
| 1986/03/27 | 904 | 920 | 890 | 910 | 287,000 |
| 1986/03/26 | 900 | 910 | 871 | 871 | 122,000 |
| 1986/03/25 | 913 | 913 | 890 | 890 | 125,000 |
| 1986/03/24 | 926 | 940 | 903 | 903 | 239,000 |
| 1986/03/22 | 915 | 948 | 910 | 946 | 500,000 |
| 1986/03/20 | 872 | 920 | 872 | 901 | 518,000 |
| 1986/03/19 | 899 | 899 | 870 | 870 | 337,000 |
| 1986/03/18 | 880 | 893 | 870 | 889 | 358,000 |
| 1986/03/17 | 862 | 875 | 862 | 865 | 208,000 |
| 1986/03/15 | 890 | 890 | 860 | 860 | 149,000 |
| 1986/03/14 | 879 | 880 | 859 | 860 | 262,000 |
| 1986/03/13 | 857 | 890 | 854 | 890 | 307,000 |
| 1986/03/12 | 850 | 859 | 850 | 856 | 166,000 |
| 1986/03/11 | 838 | 847 | 838 | 843 | 102,000 |
| 1986/03/10 | 831 | 841 | 830 | 831 | 120,000 |
| 1986/03/07 | 850 | 850 | 815 | 830 | 193,000 |
| 1986/03/06 | 850 | 859 | 845 | 850 | 107,000 |
| 1986/03/05 | 872 | 876 | 845 | 870 | 201,000 |
| 1986/03/04 | 878 | 884 | 875 | 882 | 356,000 |
| 1986/03/03 | 880 | 889 | 870 | 879 | 841,000 |
| 1986/03/01 | 840 | 850 | 837 | 850 | 277,000 |
| 1986/02/28 | 841 | 842 | 829 | 835 | 536,000 |
| 1986/02/27 | 836 | 842 | 821 | 831 | 673,000 |
| 1986/02/26 | 786 | 826 | 784 | 826 | 973,000 |
| 1986/02/25 | 750 | 788 | 750 | 788 | 219,000 |
| 1986/02/24 | 750 | 750 | 742 | 746 | 140,000 |
| 1986/02/22 | 736 | 745 | 735 | 745 | 56,000 |
| 1986/02/21 | 725 | 739 | 725 | 732 | 26,000 |
| 1986/02/20 | 750 | 750 | 740 | 740 | 113,000 |
| 1986/02/19 | 745 | 748 | 731 | 748 | 143,000 |
| 1986/02/18 | 749 | 750 | 740 | 742 | 243,000 |
| 1986/02/17 | 740 | 746 | 730 | 740 | 67,000 |
| 1986/02/15 | 729 | 740 | 711 | 740 | 17,000 |
| 1986/02/14 | 748 | 748 | 733 | 735 | 106,000 |
| 1986/02/13 | 720 | 723 | 700 | 723 | 89,000 |
| 1986/02/12 | 725 | 726 | 705 | 720 | 105,000 |
| 1986/02/10 | 725 | 730 | 725 | 725 | 72,000 |
| 1986/02/07 | 725 | 730 | 725 | 726 | 69,000 |
| 1986/02/06 | 745 | 745 | 734 | 735 | 277,000 |
| 1986/02/05 | 735 | 739 | 735 | 739 | 47,000 |
| 1986/02/04 | 745 | 745 | 727 | 727 | 42,000 |
| 1986/02/03 | 735 | 745 | 727 | 727 | 71,000 |
| 1986/02/01 | 750 | 750 | 740 | 750 | 92,000 |
| 1986/01/31 | 750 | 751 | 742 | 750 | 198,000 |
| 1986/01/30 | 751 | 751 | 730 | 750 | 323,000 |
| 1986/01/29 | 749 | 750 | 730 | 745 | 727,000 |
| 1986/01/28 | 750 | 760 | 742 | 742 | 957,000 |
| 1986/01/27 | 720 | 740 | 720 | 740 | 404,000 |
| 1986/01/25 | 700 | 720 | 700 | 720 | 140,000 |
| 1986/01/24 | 710 | 710 | 701 | 705 | 72,000 |
| 1986/01/23 | 703 | 704 | 700 | 701 | 42,000 |
| 1986/01/22 | 700 | 710 | 700 | 700 | 102,000 |
| 1986/01/21 | 713 | 715 | 696 | 696 | 164,000 |
| 1986/01/20 | 725 | 731 | 710 | 713 | 400,000 |
| 1986/01/18 | 702 | 722 | 702 | 720 | 335,000 |
| 1986/01/17 | 690 | 700 | 690 | 700 | 130,000 |
| 1986/01/16 | 695 | 700 | 685 | 685 | 136,000 |
| 1986/01/14 | 690 | 694 | 685 | 694 | 85,000 |
| 1986/01/13 | 676 | 693 | 676 | 676 | 56,000 |
| 1986/01/10 | 685 | 685 | 680 | 683 | 90,000 |
| 1986/01/09 | 679 | 685 | 679 | 685 | 62,000 |
| 1986/01/08 | 678 | 681 | 672 | 680 | 126,000 |
| 1986/01/07 | 670 | 670 | 660 | 661 | 17,000 |
| 1986/01/06 | 685 | 685 | 660 | 675 | 16,000 |
| 1986/01/04 | 670 | 675 | 670 | 675 | 27,000 |