セコム(9735)の株価時系列情報
セコム(9735)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 | 8,990 | 9,120 | 8,940 | 9,120 | 96,000 |
| 1986/12/26 | 8,810 | 9,050 | 8,810 | 8,990 | 81,000 |
| 1986/12/25 | 9,000 | 9,020 | 8,830 | 8,830 | 68,000 |
| 1986/12/24 | 8,800 | 8,970 | 8,710 | 8,970 | 90,000 |
| 1986/12/23 | 8,850 | 8,870 | 8,760 | 8,810 | 90,000 |
| 1986/12/22 | 8,950 | 9,000 | 8,850 | 8,850 | 153,000 |
| 1986/12/19 | 8,900 | 9,010 | 8,820 | 8,950 | 218,000 |
| 1986/12/18 | 8,880 | 8,920 | 8,800 | 8,800 | 138,000 |
| 1986/12/17 | 9,120 | 9,190 | 8,960 | 8,980 | 102,000 |
| 1986/12/16 | 9,200 | 9,200 | 9,100 | 9,120 | 84,000 |
| 1986/12/15 | 9,260 | 9,300 | 9,160 | 9,210 | 68,000 |
| 1986/12/12 | 9,400 | 9,440 | 9,230 | 9,230 | 139,000 |
| 1986/12/11 | 9,310 | 9,390 | 9,220 | 9,390 | 120,000 |
| 1986/12/10 | 9,300 | 9,300 | 9,130 | 9,210 | 148,000 |
| 1986/12/09 | 9,400 | 9,400 | 9,210 | 9,210 | 96,000 |
| 1986/12/08 | 9,380 | 9,510 | 9,370 | 9,400 | 181,000 |
| 1986/12/06 | 9,400 | 9,450 | 9,350 | 9,380 | 212,000 |
| 1986/12/05 | 9,570 | 9,580 | 9,380 | 9,380 | 223,000 |
| 1986/12/04 | 9,330 | 9,540 | 9,330 | 9,500 | 771,000 |
| 1986/12/03 | 9,220 | 9,320 | 9,160 | 9,290 | 290,000 |
| 1986/12/02 | 9,200 | 9,250 | 9,100 | 9,120 | 119,000 |
| 1986/12/01 | 9,370 | 9,380 | 9,200 | 9,210 | 100,000 |
| 1986/11/29 | 9,210 | 9,400 | 9,160 | 9,400 | 119,000 |
| 1986/11/28 | 9,300 | 9,340 | 9,170 | 9,240 | 184,000 |
| 1986/11/27 | 9,390 | 9,440 | 9,250 | 9,250 | 275,000 |
| 1986/11/26 | 9,200 | 9,400 | 9,100 | 9,390 | 620,000 |
| 1986/11/25 | 9,100 | 9,150 | 9,050 | 9,150 | 371,000 |
| 1986/11/22 | 8,950 | 9,040 | 8,920 | 8,960 | 229,000 |
| 1986/11/21 | 8,830 | 8,880 | 8,700 | 8,880 | 174,000 |
| 1986/11/20 | 8,810 | 8,900 | 8,780 | 8,780 | 289,000 |
| 1986/11/19 | 8,680 | 8,810 | 8,620 | 8,770 | 177,000 |
| 1986/11/18 | 8,500 | 8,800 | 8,500 | 8,690 | 103,000 |
| 1986/11/17 | 8,500 | 8,570 | 8,500 | 8,500 | 61,000 |
| 1986/11/14 | 8,500 | 8,590 | 8,500 | 8,560 | 39,000 |
| 1986/11/13 | 8,610 | 8,620 | 8,520 | 8,600 | 23,000 |
| 1986/11/12 | 8,550 | 8,600 | 8,550 | 8,600 | 52,000 |
| 1986/11/11 | 8,650 | 8,680 | 8,600 | 8,650 | 84,000 |
| 1986/11/10 | 8,630 | 8,710 | 8,600 | 8,680 | 54,000 |
| 1986/11/07 | 8,640 | 8,740 | 8,560 | 8,630 | 103,000 |
| 1986/11/06 | 8,830 | 8,830 | 8,680 | 8,740 | 105,000 |
| 1986/11/05 | 8,770 | 8,910 | 8,670 | 8,800 | 415,000 |
| 1986/11/04 | 8,740 | 8,800 | 8,600 | 8,670 | 127,000 |
| 1986/11/01 | 8,300 | 8,750 | 8,300 | 8,740 | 258,000 |
| 1986/10/31 | 8,200 | 8,300 | 8,180 | 8,300 | 84,000 |
| 1986/10/30 | 8,100 | 8,300 | 8,050 | 8,300 | 89,000 |
| 1986/10/29 | 8,010 | 8,150 | 7,960 | 7,990 | 112,000 |
| 1986/10/28 | 8,300 | 8,300 | 8,150 | 8,200 | 25,000 |
| 1986/10/27 | 8,290 | 8,300 | 8,150 | 8,300 | 27,000 |
| 1986/10/25 | 8,440 | 8,440 | 8,270 | 8,440 | 51,000 |
| 1986/10/24 | 8,460 | 8,460 | 8,300 | 8,450 | 174,000 |
| 1986/10/23 | 7,910 | 8,290 | 7,800 | 8,170 | 125,000 |
| 1986/10/22 | 8,200 | 8,230 | 7,900 | 7,910 | 79,000 |
| 1986/10/21 | 8,190 | 8,190 | 7,920 | 8,180 | 123,000 |
| 1986/10/20 | 8,100 | 8,200 | 8,030 | 8,200 | 76,000 |
| 1986/10/17 | 8,210 | 8,210 | 8,150 | 8,150 | 41,000 |
| 1986/10/16 | 8,190 | 8,200 | 8,050 | 8,150 | 80,000 |
| 1986/10/15 | 8,260 | 8,300 | 8,100 | 8,150 | 110,000 |
| 1986/10/14 | 8,100 | 8,390 | 8,100 | 8,180 | 42,000 |
| 1986/10/13 | 8,500 | 8,500 | 8,100 | 8,100 | 101,000 |
| 1986/10/09 | 8,350 | 8,490 | 8,300 | 8,410 | 90,000 |
| 1986/10/08 | 8,500 | 8,500 | 8,360 | 8,400 | 86,000 |
| 1986/10/07 | 8,180 | 8,350 | 8,180 | 8,350 | 69,000 |
| 1986/10/06 | 8,260 | 8,310 | 8,160 | 8,160 | 47,000 |
| 1986/10/04 | 8,120 | 8,200 | 8,000 | 8,200 | 62,000 |
| 1986/10/03 | 7,950 | 8,130 | 7,820 | 8,020 | 99,000 |
| 1986/10/02 | 8,150 | 8,210 | 7,920 | 8,000 | 133,000 |
| 1986/10/01 | 8,550 | 8,600 | 8,100 | 8,200 | 166,000 |
| 1986/09/30 | 8,690 | 8,690 | 8,500 | 8,550 | 119,000 |
| 1986/09/29 | 8,740 | 8,750 | 8,580 | 8,600 | 98,000 |
| 1986/09/27 | 8,700 | 8,740 | 8,400 | 8,700 | 125,000 |
| 1986/09/26 | 8,800 | 8,940 | 8,800 | 8,800 | 259,000 |
| 1986/09/25 | 9,210 | 9,260 | 8,990 | 9,000 | 272,000 |
| 1986/09/24 | 8,830 | 9,210 | 8,820 | 9,110 | 236,000 |
| 1986/09/22 | 8,750 | 8,750 | 8,570 | 8,750 | 166,000 |
| 1986/09/19 | 8,730 | 8,810 | 8,630 | 8,670 | 324,000 |
| 1986/09/18 | 8,110 | 8,610 | 8,110 | 8,510 | 281,000 |
| 1986/09/17 | 8,000 | 8,240 | 8,000 | 8,070 | 144,000 |
| 1986/09/16 | 8,130 | 8,200 | 7,790 | 7,900 | 173,000 |
| 1986/09/12 | 8,130 | 8,380 | 8,130 | 8,200 | 196,000 |
| 1986/09/11 | 8,510 | 8,600 | 8,410 | 8,430 | 124,000 |
| 1986/09/10 | 8,750 | 8,900 | 8,450 | 8,600 | 129,000 |
| 1986/09/09 | 8,400 | 8,750 | 8,370 | 8,740 | 140,000 |
| 1986/09/08 | 8,500 | 8,500 | 8,360 | 8,400 | 83,000 |
| 1986/09/06 | 8,580 | 8,580 | 8,500 | 8,550 | 35,000 |
| 1986/09/05 | 8,600 | 8,710 | 8,400 | 8,500 | 176,000 |
| 1986/09/04 | 8,500 | 8,600 | 8,350 | 8,400 | 82,000 |
| 1986/09/03 | 8,480 | 8,480 | 8,260 | 8,400 | 125,000 |
| 1986/09/02 | 8,700 | 8,710 | 8,510 | 8,510 | 133,000 |
| 1986/09/01 | 8,930 | 8,930 | 8,670 | 8,680 | 32,000 |
| 1986/08/30 | 8,830 | 8,930 | 8,670 | 8,860 | 78,000 |
| 1986/08/29 | 8,620 | 9,000 | 8,600 | 8,780 | 222,000 |
| 1986/08/28 | 8,300 | 8,530 | 8,300 | 8,520 | 125,000 |
| 1986/08/27 | 8,350 | 8,500 | 8,250 | 8,300 | 234,000 |
| 1986/08/26 | 8,460 | 8,500 | 8,310 | 8,310 | 199,000 |
| 1986/08/25 | 8,500 | 8,800 | 8,500 | 8,500 | 244,000 |
| 1986/08/23 | 8,550 | 8,580 | 8,500 | 8,500 | 70,000 |
| 1986/08/22 | 8,940 | 9,040 | 8,850 | 8,950 | 130,000 |
| 1986/08/21 | 9,050 | 9,100 | 9,000 | 9,000 | 128,000 |
| 1986/08/20 | 9,390 | 9,700 | 9,390 | 9,550 | 434,000 |
| 1986/08/19 | 8,370 | 9,200 | 8,370 | 9,190 | 459,000 |
| 1986/08/18 | 8,700 | 8,750 | 8,400 | 8,410 | 486,000 |
| 1986/08/15 | 9,100 | 9,100 | 8,800 | 8,900 | 401,000 |
| 1986/08/14 | 9,560 | 9,600 | 9,100 | 9,250 | 280,000 |
| 1986/08/13 | 9,600 | 9,750 | 9,550 | 9,550 | 167,000 |
| 1986/08/12 | 9,650 | 9,800 | 9,590 | 9,590 | 263,000 |
| 1986/08/11 | 9,700 | 9,700 | 9,560 | 9,560 | 133,000 |
| 1986/08/08 | 9,600 | 9,700 | 9,540 | 9,690 | 203,000 |
| 1986/08/07 | 9,500 | 9,700 | 9,500 | 9,700 | 153,000 |
| 1986/08/06 | 9,800 | 9,800 | 9,590 | 9,600 | 328,000 |
| 1986/08/05 | 10,000 | 10,200 | 9,960 | 9,970 | 272,000 |
| 1986/08/04 | 10,000 | 10,100 | 9,850 | 9,900 | 191,000 |
| 1986/08/02 | 10,500 | 10,500 | 10,000 | 10,100 | 182,000 |
| 1986/08/01 | 10,300 | 10,800 | 9,850 | 10,550 | 714,000 |
| 1986/07/31 | 10,800 | 10,990 | 10,200 | 10,300 | 733,000 |
| 1986/07/30 | 9,780 | 10,800 | 9,780 | 10,750 | 991,000 |
| 1986/07/29 | 9,980 | 10,000 | 9,670 | 9,830 | 1,190,000 |
| 1986/07/28 | 9,620 | 9,990 | 9,620 | 9,970 | 316,000 |
| 1986/07/26 | 9,590 | 9,690 | 9,550 | 9,630 | 149,000 |
| 1986/07/25 | 9,580 | 9,880 | 9,550 | 9,690 | 628,000 |
| 1986/07/24 | 9,310 | 9,580 | 9,280 | 9,510 | 362,000 |
| 1986/07/23 | 9,210 | 9,430 | 9,210 | 9,280 | 185,000 |
| 1986/07/22 | 9,280 | 9,300 | 9,050 | 9,250 | 188,000 |
| 1986/07/21 | 9,420 | 9,430 | 9,070 | 9,300 | 164,000 |
| 1986/07/19 | 9,370 | 9,470 | 9,360 | 9,460 | 130,000 |
| 1986/07/18 | 9,500 | 9,650 | 9,360 | 9,450 | 407,000 |
| 1986/07/17 | 9,540 | 9,650 | 9,350 | 9,440 | 521,000 |
| 1986/07/16 | 9,160 | 9,560 | 9,130 | 9,440 | 810,000 |
| 1986/07/15 | 9,090 | 9,350 | 9,000 | 9,260 | 460,000 |
| 1986/07/14 | 9,180 | 9,180 | 9,050 | 9,070 | 301,000 |
| 1986/07/11 | 8,690 | 9,200 | 8,690 | 9,100 | 649,000 |
| 1986/07/10 | 8,760 | 8,760 | 8,610 | 8,700 | 208,000 |
| 1986/07/09 | 8,970 | 8,990 | 8,680 | 8,740 | 288,000 |
| 1986/07/08 | 8,820 | 9,070 | 8,820 | 8,990 | 588,000 |
| 1986/07/07 | 9,190 | 9,300 | 8,940 | 8,990 | 565,000 |
| 1986/07/05 | 8,960 | 9,200 | 8,960 | 9,090 | 651,000 |
| 1986/07/04 | 8,490 | 8,820 | 8,450 | 8,810 | 854,000 |
| 1986/07/03 | 8,450 | 8,550 | 8,330 | 8,390 | 836,000 |
| 1986/07/02 | 7,700 | 8,390 | 7,700 | 8,310 | 1,165,000 |
| 1986/07/01 | 7,660 | 7,700 | 7,600 | 7,670 | 87,000 |
| 1986/06/30 | 7,610 | 7,710 | 7,610 | 7,710 | 94,000 |
| 1986/06/28 | 7,670 | 7,670 | 7,580 | 7,580 | 66,000 |
| 1986/06/27 | 7,600 | 7,660 | 7,600 | 7,660 | 178,000 |
| 1986/06/26 | 7,650 | 7,680 | 7,600 | 7,600 | 148,000 |
| 1986/06/25 | 7,620 | 7,690 | 7,610 | 7,680 | 152,000 |
| 1986/06/24 | 7,550 | 7,640 | 7,550 | 7,580 | 155,000 |
| 1986/06/23 | 7,650 | 7,700 | 7,650 | 7,650 | 144,000 |
| 1986/06/21 | 7,550 | 7,670 | 7,550 | 7,650 | 117,000 |
| 1986/06/20 | 7,560 | 7,650 | 7,530 | 7,570 | 82,000 |
| 1986/06/19 | 7,730 | 7,760 | 7,640 | 7,660 | 243,000 |
| 1986/06/18 | 7,500 | 7,700 | 7,460 | 7,690 | 241,000 |
| 1986/06/17 | 7,500 | 7,520 | 7,400 | 7,430 | 170,000 |
| 1986/06/16 | 7,560 | 7,600 | 7,510 | 7,540 | 142,000 |
| 1986/06/13 | 7,650 | 7,650 | 7,580 | 7,580 | 112,000 |
| 1986/06/12 | 7,610 | 7,670 | 7,560 | 7,600 | 146,000 |
| 1986/06/11 | 7,550 | 7,650 | 7,510 | 7,560 | 122,000 |
| 1986/06/10 | 7,590 | 7,710 | 7,590 | 7,650 | 141,000 |
| 1986/06/09 | 7,650 | 7,730 | 7,650 | 7,690 | 87,000 |
| 1986/06/07 | 7,700 | 7,740 | 7,690 | 7,740 | 48,000 |
| 1986/06/06 | 7,800 | 7,810 | 7,720 | 7,760 | 135,000 |
| 1986/06/05 | 7,680 | 7,890 | 7,680 | 7,700 | 287,000 |
| 1986/06/04 | 7,530 | 7,700 | 7,530 | 7,670 | 153,000 |
| 1986/06/03 | 7,680 | 7,700 | 7,450 | 7,510 | 209,000 |
| 1986/06/02 | 7,690 | 7,770 | 7,540 | 7,770 | 316,000 |
| 1986/05/31 | 7,750 | 7,770 | 7,670 | 7,770 | 178,000 |
| 1986/05/30 | 7,850 | 7,850 | 7,650 | 7,770 | 295,000 |
| 1986/05/29 | 8,070 | 8,070 | 7,890 | 7,950 | 245,000 |
| 1986/05/28 | 8,080 | 8,100 | 8,000 | 8,070 | 609,000 |
| 1986/05/27 | 8,100 | 8,150 | 7,990 | 8,130 | 411,000 |
| 1986/05/26 | 7,800 | 8,000 | 7,750 | 7,990 | 253,000 |
| 1986/05/24 | 7,790 | 7,800 | 7,750 | 7,800 | 211,000 |
| 1986/05/23 | 7,800 | 7,800 | 7,660 | 7,750 | 489,000 |
| 1986/05/22 | 7,350 | 7,700 | 7,340 | 7,700 | 336,000 |
| 1986/05/21 | 7,300 | 7,350 | 7,280 | 7,310 | 137,000 |
| 1986/05/20 | 7,330 | 7,380 | 7,260 | 7,300 | 118,000 |
| 1986/05/19 | 7,400 | 7,430 | 7,310 | 7,330 | 139,000 |
| 1986/05/17 | 7,250 | 7,350 | 7,210 | 7,300 | 288,000 |
| 1986/05/16 | 7,380 | 7,400 | 7,100 | 7,350 | 288,000 |
| 1986/05/15 | 7,330 | 7,400 | 7,330 | 7,400 | 188,000 |
| 1986/05/14 | 7,250 | 7,430 | 7,200 | 7,430 | 575,000 |
| 1986/05/13 | 7,100 | 7,160 | 7,070 | 7,150 | 271,000 |
| 1986/05/12 | 7,100 | 7,160 | 7,060 | 7,090 | 296,000 |
| 1986/05/09 | 7,040 | 7,100 | 7,000 | 7,020 | 239,000 |
| 1986/05/08 | 6,970 | 7,080 | 6,970 | 7,000 | 197,000 |
| 1986/05/07 | 6,930 | 7,020 | 6,930 | 6,930 | 162,000 |
| 1986/05/06 | 7,100 | 7,100 | 6,980 | 6,980 | 63,000 |
| 1986/05/02 | 7,100 | 7,140 | 7,020 | 7,100 | 392,000 |
| 1986/05/01 | 7,030 | 7,170 | 6,980 | 7,000 | 420,000 |
| 1986/04/30 | 6,900 | 7,030 | 6,860 | 7,030 | 175,000 |
| 1986/04/28 | 6,750 | 6,900 | 6,750 | 6,800 | 271,000 |
| 1986/04/26 | 6,650 | 6,750 | 6,650 | 6,750 | 208,000 |
| 1986/04/25 | 6,800 | 6,800 | 6,700 | 6,780 | 119,000 |
| 1986/04/24 | 6,890 | 6,900 | 6,750 | 6,800 | 140,000 |
| 1986/04/23 | 6,780 | 6,960 | 6,780 | 6,860 | 160,000 |
| 1986/04/22 | 6,950 | 6,970 | 6,850 | 6,920 | 119,000 |
| 1986/04/21 | 7,020 | 7,020 | 6,950 | 6,980 | 135,000 |
| 1986/04/19 | 6,900 | 7,020 | 6,900 | 7,020 | 135,000 |
| 1986/04/18 | 7,090 | 7,090 | 6,910 | 7,000 | 272,000 |
| 1986/04/17 | 7,090 | 7,100 | 6,900 | 6,990 | 449,000 |
| 1986/04/16 | 6,780 | 7,130 | 6,780 | 7,010 | 846,000 |
| 1986/04/15 | 6,690 | 6,780 | 6,590 | 6,750 | 204,000 |
| 1986/04/14 | 6,800 | 6,820 | 6,680 | 6,690 | 121,000 |
| 1986/04/11 | 6,650 | 6,900 | 6,600 | 6,720 | 634,000 |
| 1986/04/10 | 6,690 | 6,690 | 6,590 | 6,680 | 207,000 |
| 1986/04/09 | 6,730 | 6,740 | 6,620 | 6,690 | 425,000 |
| 1986/04/08 | 6,460 | 6,600 | 6,460 | 6,590 | 380,000 |
| 1986/04/07 | 6,470 | 6,550 | 6,360 | 6,400 | 153,000 |
| 1986/04/05 | 6,430 | 6,540 | 6,350 | 6,440 | 293,000 |
| 1986/04/04 | 6,500 | 6,690 | 6,410 | 6,410 | 722,000 |
| 1986/04/03 | 6,600 | 6,610 | 6,300 | 6,450 | 917,000 |
| 1986/04/02 | 5,800 | 6,500 | 5,760 | 6,500 | 1,560,999 |
| 1986/04/01 | 5,800 | 5,850 | 5,750 | 5,830 | 481,000 |
| 1986/03/31 | 5,670 | 5,800 | 5,600 | 5,800 | 224,000 |
| 1986/03/29 | 5,670 | 5,800 | 5,670 | 5,670 | 79,000 |
| 1986/03/28 | 5,750 | 5,860 | 5,700 | 5,770 | 625,000 |
| 1986/03/27 | 5,400 | 5,800 | 5,360 | 5,700 | 490,000 |
| 1986/03/26 | 5,250 | 5,350 | 5,250 | 5,350 | 167,000 |
| 1986/03/25 | 5,350 | 5,350 | 5,250 | 5,250 | 124,000 |
| 1986/03/24 | 5,200 | 5,360 | 5,190 | 5,360 | 86,000 |
| 1986/03/22 | 5,370 | 5,370 | 5,360 | 5,360 | 41,000 |
| 1986/03/20 | 5,200 | 5,410 | 5,200 | 5,410 | 95,000 |
| 1986/03/19 | 5,250 | 5,250 | 5,200 | 5,200 | 126,000 |
| 1986/03/18 | 5,370 | 5,370 | 5,280 | 5,300 | 108,000 |
| 1986/03/17 | 5,340 | 5,400 | 5,260 | 5,400 | 123,000 |
| 1986/03/15 | 5,440 | 5,450 | 5,350 | 5,440 | 33,000 |
| 1986/03/14 | 5,350 | 5,490 | 5,270 | 5,490 | 130,000 |
| 1986/03/13 | 5,400 | 5,450 | 5,390 | 5,400 | 83,000 |
| 1986/03/12 | 5,400 | 5,500 | 5,340 | 5,410 | 135,000 |
| 1986/03/11 | 5,360 | 5,400 | 5,210 | 5,400 | 70,000 |
| 1986/03/10 | 5,460 | 5,460 | 5,390 | 5,400 | 47,000 |
| 1986/03/07 | 5,550 | 5,560 | 5,460 | 5,470 | 75,000 |
| 1986/03/06 | 5,500 | 5,580 | 5,500 | 5,550 | 498,000 |
| 1986/03/05 | 5,330 | 5,500 | 5,330 | 5,490 | 255,000 |
| 1986/03/04 | 5,300 | 5,350 | 5,300 | 5,330 | 86,000 |
| 1986/03/03 | 5,220 | 5,300 | 5,200 | 5,300 | 61,000 |
| 1986/03/01 | 5,200 | 5,220 | 5,190 | 5,220 | 22,000 |
| 1986/02/28 | 5,210 | 5,240 | 5,110 | 5,180 | 56,000 |
| 1986/02/27 | 5,200 | 5,250 | 5,000 | 5,210 | 114,000 |
| 1986/02/26 | 5,400 | 5,400 | 5,200 | 5,250 | 117,000 |
| 1986/02/25 | 5,350 | 5,430 | 5,340 | 5,420 | 81,000 |
| 1986/02/24 | 5,350 | 5,400 | 5,300 | 5,300 | 84,000 |
| 1986/02/22 | 5,260 | 5,320 | 5,260 | 5,300 | 44,000 |
| 1986/02/21 | 5,070 | 5,290 | 5,070 | 5,260 | 83,000 |
| 1986/02/20 | 5,180 | 5,200 | 5,130 | 5,140 | 48,000 |
| 1986/02/19 | 5,150 | 5,180 | 5,070 | 5,180 | 70,000 |
| 1986/02/18 | 5,090 | 5,100 | 5,060 | 5,060 | 36,000 |
| 1986/02/17 | 5,100 | 5,100 | 5,000 | 5,070 | 102,000 |
| 1986/02/15 | 5,160 | 5,290 | 5,110 | 5,110 | 30,000 |
| 1986/02/14 | 5,210 | 5,250 | 5,150 | 5,160 | 60,000 |
| 1986/02/13 | 5,260 | 5,290 | 5,210 | 5,210 | 61,000 |
| 1986/02/12 | 5,290 | 5,300 | 5,250 | 5,250 | 57,000 |
| 1986/02/10 | 5,200 | 5,270 | 5,200 | 5,270 | 78,000 |
| 1986/02/07 | 5,160 | 5,300 | 5,160 | 5,200 | 65,000 |
| 1986/02/06 | 5,250 | 5,300 | 5,150 | 5,150 | 103,000 |
| 1986/02/05 | 5,350 | 5,350 | 5,250 | 5,260 | 157,000 |
| 1986/02/04 | 5,350 | 5,350 | 5,250 | 5,300 | 118,000 |
| 1986/02/03 | 5,520 | 5,530 | 5,410 | 5,450 | 94,000 |
| 1986/02/01 | 5,520 | 5,580 | 5,510 | 5,520 | 105,000 |
| 1986/01/31 | 5,580 | 5,580 | 5,470 | 5,510 | 180,000 |
| 1986/01/30 | 5,570 | 5,610 | 5,550 | 5,570 | 142,000 |
| 1986/01/29 | 5,640 | 5,670 | 5,510 | 5,600 | 312,000 |
| 1986/01/28 | 5,600 | 5,650 | 5,600 | 5,650 | 172,000 |
| 1986/01/27 | 5,640 | 5,650 | 5,590 | 5,620 | 129,000 |
| 1986/01/25 | 5,620 | 5,620 | 5,510 | 5,540 | 86,000 |
| 1986/01/24 | 5,720 | 5,750 | 5,580 | 5,620 | 541,000 |
| 1986/01/23 | 5,500 | 5,650 | 5,470 | 5,530 | 265,000 |
| 1986/01/22 | 5,500 | 5,680 | 5,450 | 5,580 | 373,000 |
| 1986/01/21 | 5,530 | 5,550 | 5,490 | 5,490 | 81,000 |
| 1986/01/20 | 5,580 | 5,590 | 5,500 | 5,560 | 88,000 |
| 1986/01/18 | 5,620 | 5,620 | 5,520 | 5,590 | 130,000 |
| 1986/01/17 | 5,690 | 5,690 | 5,590 | 5,590 | 466,000 |
| 1986/01/16 | 5,360 | 5,490 | 5,360 | 5,490 | 110,000 |
| 1986/01/14 | 5,370 | 5,420 | 5,350 | 5,360 | 99,000 |
| 1986/01/13 | 5,350 | 5,390 | 5,330 | 5,360 | 72,000 |
| 1986/01/10 | 5,380 | 5,430 | 5,310 | 5,360 | 128,000 |
| 1986/01/09 | 5,210 | 5,400 | 5,200 | 5,400 | 118,000 |
| 1986/01/08 | 5,360 | 5,390 | 5,290 | 5,350 | 240,000 |
| 1986/01/07 | 5,460 | 5,470 | 5,330 | 5,360 | 179,000 |
| 1986/01/06 | 5,590 | 5,600 | 5,500 | 5,500 | 164,000 |
| 1986/01/04 | 5,750 | 5,750 | 5,610 | 5,610 | 203,000 |