ヤマタネ(9305)の株価時系列情報
ヤマタネ(9305)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 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 |
| 1986/12/26 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 |
| 1986/12/25 | 1,360 | 1,380 | 1,350 | 1,380 | 28,000 |
| 1986/12/24 | 1,380 | 1,400 | 1,360 | 1,400 | 48,000 |
| 1986/12/23 | 1,380 | 1,400 | 1,350 | 1,400 | 352,000 |
| 1986/12/22 | 1,380 | 1,400 | 1,370 | 1,380 | 28,000 |
| 1986/12/19 | 1,360 | 1,380 | 1,330 | 1,380 | 38,000 |
| 1986/12/18 | 1,360 | 1,370 | 1,330 | 1,370 | 61,000 |
| 1986/12/17 | 1,360 | 1,370 | 1,350 | 1,370 | 90,000 |
| 1986/12/16 | 1,360 | 1,370 | 1,360 | 1,370 | 22,000 |
| 1986/12/15 | 1,360 | 1,370 | 1,340 | 1,370 | 28,000 |
| 1986/12/12 | 1,360 | 1,380 | 1,350 | 1,380 | 30,000 |
| 1986/12/11 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1986/12/10 | 1,360 | 1,370 | 1,350 | 1,370 | 13,000 |
| 1986/12/09 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1986/12/08 | 1,360 | 1,370 | 1,360 | 1,370 | 24,000 |
| 1986/12/06 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1986/12/05 | 1,370 | 1,370 | 1,360 | 1,370 | 28,000 |
| 1986/12/04 | 1,360 | 1,380 | 1,350 | 1,380 | 42,000 |
| 1986/12/03 | 1,360 | 1,360 | 1,360 | 1,360 | 14,000 |
| 1986/12/02 | 1,360 | 1,380 | 1,360 | 1,360 | 5,000 |
| 1986/12/01 | 1,390 | 1,390 | 1,370 | 1,370 | 47,000 |
| 1986/11/29 | 1,380 | 1,400 | 1,360 | 1,400 | 6,000 |
| 1986/11/28 | 1,350 | 1,370 | 1,340 | 1,370 | 16,000 |
| 1986/11/27 | 1,300 | 1,420 | 1,300 | 1,350 | 101,000 |
| 1986/11/26 | 1,300 | 1,300 | 1,290 | 1,300 | 8,000 |
| 1986/11/25 | 1,300 | 1,310 | 1,300 | 1,310 | 10,000 |
| 1986/11/22 | 1,290 | 1,300 | 1,290 | 1,300 | 13,000 |
| 1986/11/21 | 1,310 | 1,320 | 1,300 | 1,300 | 38,000 |
| 1986/11/20 | 1,290 | 1,310 | 1,280 | 1,310 | 134,000 |
| 1986/11/19 | 1,300 | 1,310 | 1,300 | 1,300 | 16,000 |
| 1986/11/18 | 1,300 | 1,300 | 1,290 | 1,300 | 4,000 |
| 1986/11/17 | 1,290 | 1,310 | 1,290 | 1,310 | 7,000 |
| 1986/11/14 | 1,290 | 1,300 | 1,290 | 1,290 | 14,000 |
| 1986/11/13 | 1,290 | 1,300 | 1,290 | 1,300 | 13,000 |
| 1986/11/12 | 1,300 | 1,310 | 1,300 | 1,310 | 12,000 |
| 1986/11/11 | 1,300 | 1,310 | 1,300 | 1,310 | 13,000 |
| 1986/11/10 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 |
| 1986/11/07 | 1,270 | 1,310 | 1,270 | 1,310 | 7,000 |
| 1986/11/06 | 1,240 | 1,280 | 1,240 | 1,280 | 11,000 |
| 1986/11/05 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 |
| 1986/11/04 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1986/11/01 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 |
| 1986/10/31 | 1,220 | 1,220 | 1,180 | 1,210 | 6,000 |
| 1986/10/30 | 1,190 | 1,220 | 1,180 | 1,220 | 19,000 |
| 1986/10/29 | 1,150 | 1,190 | 1,150 | 1,190 | 31,000 |
| 1986/10/28 | 1,160 | 1,180 | 1,150 | 1,180 | 6,000 |
| 1986/10/27 | 1,190 | 1,190 | 1,150 | 1,190 | 22,000 |
| 1986/10/25 | 1,190 | 1,200 | 1,170 | 1,200 | 45,000 |
| 1986/10/24 | 1,190 | 1,220 | 1,190 | 1,200 | 21,000 |
| 1986/10/23 | 1,200 | 1,210 | 1,190 | 1,210 | 15,000 |
| 1986/10/22 | 1,220 | 1,220 | 1,190 | 1,210 | 68,000 |
| 1986/10/21 | 1,220 | 1,220 | 1,210 | 1,220 | 19,000 |
| 1986/10/20 | 1,220 | 1,220 | 1,200 | 1,220 | 14,000 |
| 1986/10/17 | 1,220 | 1,220 | 1,210 | 1,220 | 5,000 |
| 1986/10/16 | 1,230 | 1,230 | 1,200 | 1,220 | 24,000 |
| 1986/10/15 | 1,250 | 1,250 | 1,200 | 1,200 | 16,000 |
| 1986/10/14 | 1,250 | 1,260 | 1,240 | 1,240 | 16,000 |
| 1986/10/13 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1986/10/09 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 |
| 1986/10/08 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 |
| 1986/10/07 | 1,250 | 1,300 | 1,250 | 1,300 | 5,000 |
| 1986/10/06 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1986/10/04 | 1,250 | 1,270 | 1,240 | 1,270 | 22,000 |
| 1986/10/03 | 1,250 | 1,270 | 1,240 | 1,270 | 30,000 |
| 1986/10/02 | 1,270 | 1,270 | 1,260 | 1,270 | 32,000 |
| 1986/10/01 | 1,290 | 1,290 | 1,270 | 1,270 | 16,000 |
| 1986/09/30 | 1,260 | 1,300 | 1,210 | 1,300 | 68,000 |
| 1986/09/29 | 1,300 | 1,300 | 1,270 | 1,270 | 24,000 |
| 1986/09/27 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 1986/09/26 | 1,300 | 1,340 | 1,280 | 1,340 | 37,000 |
| 1986/09/25 | 1,330 | 1,330 | 1,320 | 1,320 | 7,000 |
| 1986/09/24 | 1,280 | 1,330 | 1,270 | 1,330 | 56,000 |
| 1986/09/22 | 1,270 | 1,300 | 1,270 | 1,280 | 18,000 |
| 1986/09/19 | 1,270 | 1,290 | 1,270 | 1,270 | 15,000 |
| 1986/09/18 | 1,290 | 1,290 | 1,260 | 1,290 | 6,000 |
| 1986/09/17 | 1,280 | 1,300 | 1,250 | 1,300 | 49,000 |
| 1986/09/16 | 1,320 | 1,320 | 1,300 | 1,300 | 15,000 |
| 1986/09/12 | 1,350 | 1,350 | 1,310 | 1,340 | 24,000 |
| 1986/09/11 | 1,360 | 1,370 | 1,330 | 1,360 | 16,000 |
| 1986/09/10 | 1,370 | 1,380 | 1,330 | 1,380 | 23,000 |
| 1986/09/09 | 1,380 | 1,380 | 1,320 | 1,380 | 36,000 |
| 1986/09/08 | 1,380 | 1,380 | 1,350 | 1,380 | 65,000 |
| 1986/09/06 | 1,400 | 1,400 | 1,390 | 1,400 | 18,000 |
| 1986/09/05 | 1,390 | 1,440 | 1,390 | 1,410 | 468,000 |
| 1986/09/04 | 1,390 | 1,410 | 1,390 | 1,400 | 171,000 |
| 1986/09/03 | 1,390 | 1,400 | 1,370 | 1,400 | 62,000 |
| 1986/09/02 | 1,380 | 1,380 | 1,350 | 1,380 | 134,000 |
| 1986/09/01 | 1,300 | 1,380 | 1,300 | 1,380 | 74,000 |
| 1986/08/30 | 1,260 | 1,310 | 1,260 | 1,300 | 59,000 |
| 1986/08/29 | 1,250 | 1,280 | 1,240 | 1,280 | 43,000 |
| 1986/08/28 | 1,300 | 1,300 | 1,260 | 1,260 | 25,000 |
| 1986/08/27 | 1,260 | 1,300 | 1,260 | 1,280 | 23,000 |
| 1986/08/26 | 1,300 | 1,310 | 1,290 | 1,300 | 36,000 |
| 1986/08/25 | 1,300 | 1,310 | 1,300 | 1,300 | 21,000 |
| 1986/08/23 | 1,300 | 1,300 | 1,280 | 1,300 | 27,000 |
| 1986/08/22 | 1,300 | 1,300 | 1,270 | 1,300 | 15,000 |
| 1986/08/21 | 1,300 | 1,300 | 1,260 | 1,300 | 50,000 |
| 1986/08/20 | 1,320 | 1,320 | 1,300 | 1,320 | 22,000 |
| 1986/08/19 | 1,340 | 1,360 | 1,300 | 1,350 | 47,000 |
| 1986/08/18 | 1,340 | 1,370 | 1,340 | 1,360 | 72,000 |
| 1986/08/15 | 1,360 | 1,360 | 1,330 | 1,350 | 75,000 |
| 1986/08/14 | 1,350 | 1,360 | 1,350 | 1,350 | 115,000 |
| 1986/08/13 | 1,350 | 1,370 | 1,350 | 1,370 | 106,000 |
| 1986/08/12 | 1,360 | 1,370 | 1,350 | 1,360 | 74,000 |
| 1986/08/11 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 1986/08/08 | 1,450 | 1,450 | 1,370 | 1,370 | 28,000 |
| 1986/08/07 | 1,460 | 1,460 | 1,450 | 1,450 | 24,000 |
| 1986/08/06 | 1,450 | 1,450 | 1,440 | 1,450 | 50,000 |
| 1986/08/05 | 1,400 | 1,420 | 1,400 | 1,420 | 7,000 |
| 1986/08/04 | 1,350 | 1,380 | 1,350 | 1,380 | 16,000 |
| 1986/08/02 | 1,360 | 1,360 | 1,350 | 1,350 | 9,000 |
| 1986/08/01 | 1,360 | 1,370 | 1,350 | 1,360 | 31,000 |
| 1986/07/31 | 1,380 | 1,390 | 1,350 | 1,350 | 73,000 |
| 1986/07/30 | 1,450 | 1,450 | 1,360 | 1,380 | 66,000 |
| 1986/07/29 | 1,400 | 1,430 | 1,400 | 1,430 | 94,000 |
| 1986/07/28 | 1,470 | 1,470 | 1,430 | 1,430 | 14,000 |
| 1986/07/26 | 1,450 | 1,450 | 1,410 | 1,450 | 19,000 |
| 1986/07/25 | 1,450 | 1,480 | 1,450 | 1,450 | 39,000 |
| 1986/07/24 | 1,420 | 1,450 | 1,400 | 1,430 | 34,000 |
| 1986/07/23 | 1,430 | 1,530 | 1,400 | 1,460 | 59,000 |
| 1986/07/22 | 1,480 | 1,490 | 1,450 | 1,450 | 57,000 |
| 1986/07/21 | 1,540 | 1,540 | 1,480 | 1,500 | 55,000 |
| 1986/07/19 | 1,570 | 1,570 | 1,520 | 1,540 | 8,000 |
| 1986/07/18 | 1,550 | 1,550 | 1,500 | 1,550 | 63,000 |
| 1986/07/17 | 1,570 | 1,590 | 1,540 | 1,570 | 45,000 |
| 1986/07/16 | 1,600 | 1,620 | 1,560 | 1,590 | 64,000 |
| 1986/07/15 | 1,550 | 1,630 | 1,550 | 1,590 | 232,000 |
| 1986/07/14 | 1,420 | 1,530 | 1,420 | 1,530 | 167,000 |
| 1986/07/11 | 1,420 | 1,450 | 1,390 | 1,420 | 146,000 |
| 1986/07/10 | 1,450 | 1,460 | 1,420 | 1,440 | 119,000 |
| 1986/07/09 | 1,500 | 1,500 | 1,470 | 1,470 | 49,000 |
| 1986/07/08 | 1,500 | 1,500 | 1,450 | 1,500 | 70,000 |
| 1986/07/07 | 1,500 | 1,520 | 1,500 | 1,500 | 32,000 |
| 1986/07/05 | 1,540 | 1,540 | 1,500 | 1,510 | 23,000 |
| 1986/07/04 | 1,550 | 1,570 | 1,510 | 1,550 | 26,000 |
| 1986/07/03 | 1,570 | 1,590 | 1,550 | 1,570 | 172,000 |
| 1986/07/02 | 1,600 | 1,600 | 1,560 | 1,560 | 62,000 |
| 1986/07/01 | 1,600 | 1,600 | 1,550 | 1,600 | 84,000 |
| 1986/06/30 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 |
| 1986/06/28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1986/06/27 | 1,640 | 1,670 | 1,600 | 1,600 | 129,000 |
| 1986/06/26 | 1,680 | 1,680 | 1,580 | 1,610 | 62,000 |
| 1986/06/25 | 1,640 | 1,690 | 1,600 | 1,680 | 378,000 |
| 1986/06/24 | 1,620 | 1,650 | 1,620 | 1,630 | 58,000 |
| 1986/06/23 | 1,650 | 1,660 | 1,620 | 1,620 | 246,000 |
| 1986/06/21 | 1,690 | 1,690 | 1,650 | 1,670 | 20,000 |
| 1986/06/20 | 1,750 | 1,750 | 1,690 | 1,700 | 110,000 |
| 1986/06/19 | 1,700 | 1,780 | 1,670 | 1,750 | 738,000 |
| 1986/06/18 | 1,650 | 1,680 | 1,640 | 1,680 | 238,000 |
| 1986/06/17 | 1,580 | 1,630 | 1,550 | 1,620 | 320,000 |
| 1986/06/16 | 1,640 | 1,640 | 1,580 | 1,580 | 104,000 |
| 1986/06/13 | 1,700 | 1,700 | 1,630 | 1,650 | 435,000 |
| 1986/06/12 | 1,580 | 1,700 | 1,540 | 1,700 | 1,055,000 |
| 1986/06/11 | 1,450 | 1,580 | 1,450 | 1,580 | 1,046,000 |
| 1986/06/10 | 1,350 | 1,470 | 1,330 | 1,450 | 1,321,000 |
| 1986/06/09 | 1,350 | 1,350 | 1,310 | 1,350 | 343,000 |
| 1986/06/07 | 1,350 | 1,350 | 1,290 | 1,350 | 199,000 |
| 1986/06/06 | 1,220 | 1,350 | 1,220 | 1,350 | 815,000 |
| 1986/06/05 | 1,180 | 1,230 | 1,170 | 1,220 | 605,000 |
| 1986/06/04 | 1,150 | 1,240 | 1,120 | 1,200 | 736,000 |
| 1986/06/03 | 1,020 | 1,180 | 1,000 | 1,160 | 1,402,000 |
| 1986/06/02 | 989 | 1,020 | 985 | 1,020 | 347,000 |
| 1986/05/31 | 990 | 990 | 985 | 985 | 52,000 |
| 1986/05/30 | 990 | 995 | 984 | 990 | 87,000 |
| 1986/05/29 | 999 | 1,000 | 985 | 990 | 50,000 |
| 1986/05/28 | 970 | 1,000 | 970 | 1,000 | 254,000 |
| 1986/05/27 | 979 | 980 | 979 | 980 | 27,000 |
| 1986/05/26 | 980 | 985 | 980 | 985 | 8,000 |
| 1986/05/24 | 980 | 997 | 980 | 990 | 28,000 |
| 1986/05/23 | 990 | 990 | 979 | 980 | 30,000 |
| 1986/05/22 | 979 | 993 | 975 | 993 | 164,000 |
| 1986/05/21 | 990 | 1,000 | 979 | 979 | 27,000 |
| 1986/05/20 | 997 | 1,000 | 990 | 999 | 37,000 |
| 1986/05/19 | 1,000 | 1,000 | 990 | 1,000 | 12,000 |
| 1986/05/17 | 999 | 999 | 990 | 999 | 28,000 |
| 1986/05/16 | 1,000 | 1,000 | 985 | 1,000 | 44,000 |
| 1986/05/15 | 1,000 | 1,020 | 1,000 | 1,000 | 27,000 |
| 1986/05/14 | 999 | 1,010 | 998 | 1,000 | 22,000 |
| 1986/05/13 | 1,030 | 1,030 | 1,000 | 1,000 | 123,000 |
| 1986/05/12 | 1,000 | 1,070 | 1,000 | 1,050 | 154,000 |
| 1986/05/09 | 989 | 1,000 | 984 | 1,000 | 60,000 |
| 1986/05/08 | 970 | 1,000 | 970 | 990 | 57,000 |
| 1986/05/07 | 950 | 975 | 950 | 970 | 517,000 |
| 1986/05/06 | 950 | 960 | 950 | 960 | 14,000 |
| 1986/05/02 | 930 | 950 | 910 | 950 | 27,000 |
| 1986/05/01 | 928 | 930 | 910 | 928 | 18,000 |
| 1986/04/30 | 930 | 930 | 930 | 930 | 8,000 |
| 1986/04/28 | 930 | 930 | 930 | 930 | 2,000 |
| 1986/04/26 | 910 | 930 | 910 | 930 | 19,000 |
| 1986/04/25 | 885 | 930 | 885 | 920 | 27,000 |
| 1986/04/25 | 1 -> 1.10 分割 | ||||
| 1986/04/24 | 980 | 991 | 970 | 975 | 80,000 |
| 1986/04/23 | 955 | 972 | 945 | 965 | 38,000 |
| 1986/04/22 | 980 | 980 | 960 | 960 | 26,000 |
| 1986/04/21 | 993 | 993 | 975 | 980 | 29,000 |
| 1986/04/19 | 960 | 997 | 960 | 995 | 30,000 |
| 1986/04/18 | 971 | 981 | 971 | 973 | 24,000 |
| 1986/04/17 | 960 | 971 | 960 | 971 | 14,000 |
| 1986/04/16 | 965 | 965 | 950 | 960 | 27,000 |
| 1986/04/15 | 990 | 990 | 990 | 990 | 23,000 |
| 1986/04/14 | 1,000 | 1,020 | 995 | 1,000 | 819,000 |
| 1986/04/11 | 1,000 | 1,020 | 995 | 1,020 | 44,000 |
| 1986/04/10 | 999 | 1,000 | 990 | 1,000 | 21,000 |
| 1986/04/09 | 1,000 | 1,020 | 995 | 1,010 | 28,000 |
| 1986/04/08 | 1,020 | 1,040 | 980 | 1,030 | 36,000 |
| 1986/04/07 | 990 | 1,060 | 990 | 1,040 | 63,000 |
| 1986/04/05 | 980 | 1,000 | 980 | 1,000 | 77,000 |
| 1986/04/04 | 1,000 | 1,000 | 979 | 980 | 106,000 |
| 1986/04/03 | 975 | 1,000 | 960 | 1,000 | 116,000 |
| 1986/04/02 | 980 | 985 | 960 | 968 | 51,000 |
| 1986/04/01 | 990 | 1,000 | 979 | 990 | 534,000 |
| 1986/03/31 | 970 | 1,000 | 969 | 1,000 | 247,000 |
| 1986/03/29 | 960 | 963 | 945 | 960 | 63,000 |
| 1986/03/28 | 930 | 950 | 910 | 950 | 221,000 |
| 1986/03/27 | 920 | 930 | 920 | 930 | 46,000 |
| 1986/03/26 | 934 | 940 | 919 | 940 | 66,000 |
| 1986/03/25 | 945 | 945 | 915 | 920 | 61,000 |
| 1986/03/24 | 940 | 950 | 930 | 938 | 84,000 |
| 1986/03/22 | 900 | 952 | 897 | 930 | 124,000 |
| 1986/03/20 | 895 | 918 | 890 | 908 | 89,000 |
| 1986/03/19 | 920 | 925 | 905 | 905 | 124,000 |
| 1986/03/18 | 925 | 930 | 923 | 929 | 134,000 |
| 1986/03/17 | 910 | 925 | 910 | 920 | 137,000 |
| 1986/03/15 | 910 | 930 | 901 | 920 | 86,000 |
| 1986/03/14 | 910 | 920 | 892 | 892 | 137,000 |
| 1986/03/13 | 885 | 905 | 880 | 890 | 131,000 |
| 1986/03/12 | 900 | 900 | 877 | 885 | 173,000 |
| 1986/03/11 | 853 | 900 | 852 | 900 | 944,000 |
| 1986/03/10 | 869 | 869 | 856 | 863 | 78,000 |
| 1986/03/07 | 860 | 865 | 848 | 859 | 91,000 |
| 1986/03/06 | 865 | 866 | 855 | 860 | 199,000 |
| 1986/03/05 | 825 | 870 | 825 | 867 | 1,488,000 |
| 1986/03/04 | 850 | 850 | 824 | 825 | 174,000 |
| 1986/03/03 | 852 | 875 | 841 | 841 | 348,000 |
| 1986/03/01 | 816 | 829 | 812 | 829 | 264,000 |
| 1986/02/28 | 790 | 816 | 785 | 816 | 105,000 |
| 1986/02/27 | 785 | 790 | 776 | 789 | 58,000 |
| 1986/02/26 | 770 | 770 | 760 | 768 | 41,000 |
| 1986/02/25 | 750 | 755 | 750 | 755 | 18,000 |
| 1986/02/24 | 750 | 750 | 750 | 750 | 5,000 |
| 1986/02/22 | 750 | 750 | 750 | 750 | 8,000 |
| 1986/02/21 | 755 | 755 | 755 | 755 | 5,000 |
| 1986/02/20 | 766 | 766 | 750 | 750 | 37,000 |
| 1986/02/19 | 755 | 790 | 755 | 766 | 248,000 |
| 1986/02/18 | 747 | 760 | 745 | 755 | 59,000 |
| 1986/02/17 | 720 | 749 | 720 | 749 | 34,000 |
| 1986/02/15 | 725 | 730 | 725 | 730 | 82,000 |
| 1986/02/14 | 720 | 735 | 715 | 735 | 13,000 |
| 1986/02/13 | 720 | 720 | 716 | 716 | 13,000 |
| 1986/02/12 | 715 | 720 | 715 | 720 | 36,000 |
| 1986/02/10 | 720 | 720 | 715 | 715 | 14,000 |
| 1986/02/07 | 715 | 720 | 715 | 715 | 10,000 |
| 1986/02/06 | 715 | 720 | 715 | 720 | 23,000 |
| 1986/02/05 | 720 | 720 | 720 | 720 | 10,000 |
| 1986/02/04 | 720 | 723 | 715 | 723 | 128,000 |
| 1986/02/03 | 720 | 720 | 720 | 720 | 10,000 |
| 1986/02/01 | 720 | 728 | 720 | 720 | 20,000 |
| 1986/01/31 | 725 | 730 | 723 | 730 | 26,000 |
| 1986/01/30 | 730 | 730 | 727 | 727 | 18,000 |
| 1986/01/29 | 719 | 721 | 719 | 721 | 7,000 |
| 1986/01/28 | 725 | 725 | 720 | 720 | 3,000 |
| 1986/01/27 | 730 | 730 | 730 | 730 | 11,000 |
| 1986/01/25 | 727 | 730 | 725 | 730 | 8,000 |
| 1986/01/24 | 721 | 730 | 720 | 730 | 63,000 |
| 1986/01/23 | 720 | 720 | 720 | 720 | 4,000 |
| 1986/01/22 | 725 | 730 | 725 | 730 | 16,000 |
| 1986/01/21 | 726 | 730 | 725 | 726 | 6,000 |
| 1986/01/20 | 730 | 730 | 725 | 726 | 13,000 |
| 1986/01/18 | 725 | 725 | 725 | 725 | 2,000 |
| 1986/01/17 | 716 | 730 | 716 | 730 | 36,000 |
| 1986/01/16 | 722 | 728 | 716 | 716 | 19,000 |
| 1986/01/14 | 730 | 731 | 722 | 722 | 13,000 |
| 1986/01/13 | 725 | 725 | 720 | 722 | 16,000 |
| 1986/01/10 | 729 | 735 | 724 | 735 | 21,000 |
| 1986/01/09 | 730 | 732 | 730 | 730 | 17,000 |
| 1986/01/08 | 725 | 738 | 725 | 731 | 15,000 |
| 1986/01/07 | 729 | 729 | 729 | 729 | 3,000 |
| 1986/01/06 | 737 | 737 | 728 | 729 | 24,000 |
| 1986/01/04 | 740 | 740 | 734 | 740 | 32,000 |