ＫＮＴ－ＣＴホールディングス(9726)の株価時系列情報
ＫＮＴ－ＣＴホールディングス(9726)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 | 1,190 | 1,190 | 1,190 | 15,000 |
| 1986/12/26 | 1,230 | 1,250 | 1,230 | 1,250 | 30,000 |
| 1986/12/25 | 1,250 | 1,280 | 1,240 | 1,250 | 94,000 |
| 1986/12/24 | 1,280 | 1,280 | 1,260 | 1,260 | 145,000 |
| 1986/12/24 | 1 -> 1.10 分割 | ||||
| 1986/12/23 | 1,360 | 1,370 | 1,350 | 1,370 | 64,000 |
| 1986/12/22 | 1,390 | 1,390 | 1,360 | 1,370 | 63,000 |
| 1986/12/19 | 1,340 | 1,390 | 1,340 | 1,390 | 101,000 |
| 1986/12/18 | 1,330 | 1,330 | 1,320 | 1,330 | 29,000 |
| 1986/12/17 | 1,340 | 1,350 | 1,330 | 1,330 | 78,000 |
| 1986/12/16 | 1,350 | 1,370 | 1,330 | 1,350 | 74,000 |
| 1986/12/15 | 1,400 | 1,400 | 1,370 | 1,380 | 104,000 |
| 1986/12/12 | 1,380 | 1,400 | 1,360 | 1,400 | 207,000 |
| 1986/12/11 | 1,340 | 1,360 | 1,340 | 1,360 | 78,000 |
| 1986/12/10 | 1,320 | 1,340 | 1,320 | 1,330 | 133,000 |
| 1986/12/09 | 1,330 | 1,350 | 1,320 | 1,330 | 142,000 |
| 1986/12/08 | 1,310 | 1,330 | 1,310 | 1,310 | 111,000 |
| 1986/12/06 | 1,300 | 1,320 | 1,300 | 1,310 | 85,000 |
| 1986/12/05 | 1,330 | 1,330 | 1,320 | 1,320 | 92,000 |
| 1986/12/04 | 1,320 | 1,350 | 1,320 | 1,330 | 70,000 |
| 1986/12/03 | 1,270 | 1,320 | 1,270 | 1,300 | 187,000 |
| 1986/12/02 | 1,300 | 1,310 | 1,270 | 1,270 | 84,000 |
| 1986/12/01 | 1,330 | 1,330 | 1,300 | 1,300 | 114,000 |
| 1986/11/29 | 1,300 | 1,330 | 1,300 | 1,330 | 89,000 |
| 1986/11/28 | 1,230 | 1,270 | 1,230 | 1,260 | 187,000 |
| 1986/11/27 | 1,250 | 1,270 | 1,240 | 1,250 | 196,000 |
| 1986/11/26 | 1,180 | 1,270 | 1,180 | 1,270 | 358,000 |
| 1986/11/25 | 1,170 | 1,190 | 1,170 | 1,190 | 40,000 |
| 1986/11/22 | 1,160 | 1,190 | 1,150 | 1,170 | 100,000 |
| 1986/11/21 | 1,160 | 1,170 | 1,160 | 1,160 | 43,000 |
| 1986/11/20 | 1,170 | 1,180 | 1,160 | 1,180 | 29,000 |
| 1986/11/19 | 1,170 | 1,180 | 1,160 | 1,180 | 43,000 |
| 1986/11/18 | 1,170 | 1,190 | 1,150 | 1,190 | 34,000 |
| 1986/11/17 | 1,150 | 1,190 | 1,140 | 1,190 | 42,000 |
| 1986/11/14 | 1,150 | 1,150 | 1,140 | 1,140 | 38,000 |
| 1986/11/13 | 1,190 | 1,200 | 1,170 | 1,170 | 79,000 |
| 1986/11/12 | 1,190 | 1,200 | 1,170 | 1,190 | 57,000 |
| 1986/11/11 | 1,190 | 1,190 | 1,170 | 1,190 | 23,000 |
| 1986/11/10 | 1,100 | 1,100 | 1,100 | 1,100 | 39,000 |
| 1986/11/07 | 1,130 | 1,130 | 1,060 | 1,060 | 53,000 |
| 1986/11/06 | 1,120 | 1,120 | 1,110 | 1,120 | 12,000 |
| 1986/11/05 | 1,120 | 1,140 | 1,120 | 1,120 | 23,000 |
| 1986/11/04 | 1,190 | 1,200 | 1,120 | 1,120 | 43,000 |
| 1986/11/01 | 1,170 | 1,200 | 1,140 | 1,200 | 39,000 |
| 1986/10/31 | 1,120 | 1,170 | 1,120 | 1,170 | 63,000 |
| 1986/10/30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1986/10/29 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 |
| 1986/10/28 | 1,140 | 1,160 | 1,140 | 1,150 | 31,000 |
| 1986/10/27 | 1,140 | 1,160 | 1,130 | 1,160 | 40,000 |
| 1986/10/25 | 1,020 | 1,120 | 1,000 | 1,120 | 75,000 |
| 1986/10/24 | 1,050 | 1,070 | 1,020 | 1,020 | 182,000 |
| 1986/10/23 | 1,000 | 1,060 | 1,000 | 1,030 | 55,000 |
| 1986/10/22 | 1,010 | 1,020 | 1,000 | 1,000 | 24,000 |
| 1986/10/21 | 1,060 | 1,060 | 1,000 | 1,020 | 35,000 |
| 1986/10/20 | 1,080 | 1,080 | 1,060 | 1,060 | 17,000 |
| 1986/10/17 | 1,090 | 1,090 | 1,080 | 1,090 | 26,000 |
| 1986/10/16 | 1,080 | 1,100 | 1,060 | 1,090 | 49,000 |
| 1986/10/15 | 1,120 | 1,130 | 1,060 | 1,060 | 30,000 |
| 1986/10/14 | 1,150 | 1,150 | 1,110 | 1,140 | 16,000 |
| 1986/10/13 | 1,190 | 1,190 | 1,160 | 1,160 | 48,000 |
| 1986/10/09 | 1,190 | 1,200 | 1,190 | 1,190 | 86,000 |
| 1986/10/08 | 1,150 | 1,190 | 1,150 | 1,190 | 43,000 |
| 1986/10/07 | 1,180 | 1,200 | 1,120 | 1,120 | 15,000 |
| 1986/10/06 | 1,200 | 1,200 | 1,200 | 1,200 | 31,000 |
| 1986/10/04 | 1,020 | 1,060 | 1,010 | 1,060 | 35,000 |
| 1986/10/03 | 999 | 1,000 | 990 | 1,000 | 140,000 |
| 1986/10/02 | 1,090 | 1,100 | 998 | 999 | 286,000 |
| 1986/10/01 | 1,100 | 1,110 | 1,100 | 1,110 | 81,000 |
| 1986/09/30 | 1,150 | 1,150 | 1,100 | 1,100 | 271,000 |
| 1986/09/29 | 1,150 | 1,160 | 1,150 | 1,150 | 67,000 |
| 1986/09/27 | 1,160 | 1,160 | 1,150 | 1,150 | 37,000 |
| 1986/09/26 | 1,200 | 1,200 | 1,170 | 1,170 | 45,000 |
| 1986/09/25 | 1,180 | 1,230 | 1,170 | 1,210 | 75,000 |
| 1986/09/24 | 1,170 | 1,210 | 1,170 | 1,200 | 152,000 |
| 1986/09/22 | 1,210 | 1,230 | 1,180 | 1,190 | 98,000 |
| 1986/09/19 | 1,190 | 1,230 | 1,190 | 1,230 | 87,000 |
| 1986/09/18 | 1,170 | 1,210 | 1,170 | 1,180 | 42,000 |
| 1986/09/17 | 1,170 | 1,180 | 1,170 | 1,180 | 47,000 |
| 1986/09/16 | 1,250 | 1,250 | 1,190 | 1,200 | 60,000 |
| 1986/09/12 | 1,180 | 1,240 | 1,180 | 1,240 | 117,000 |
| 1986/09/11 | 1,300 | 1,310 | 1,220 | 1,220 | 81,000 |
| 1986/09/10 | 1,350 | 1,350 | 1,340 | 1,340 | 135,000 |
| 1986/09/09 | 1,380 | 1,380 | 1,380 | 1,380 | 38,000 |
| 1986/09/08 | 1,380 | 1,380 | 1,380 | 1,380 | 145,000 |
| 1986/09/06 | 1,410 | 1,420 | 1,410 | 1,410 | 58,000 |
| 1986/09/05 | 1,440 | 1,440 | 1,410 | 1,410 | 18,000 |
| 1986/09/04 | 1,410 | 1,450 | 1,410 | 1,430 | 7,000 |
| 1986/09/03 | 1,400 | 1,400 | 1,380 | 1,400 | 20,000 |
| 1986/09/02 | 1,420 | 1,430 | 1,420 | 1,420 | 33,000 |
| 1986/09/01 | 1,430 | 1,430 | 1,420 | 1,430 | 12,000 |
| 1986/08/30 | 1,440 | 1,440 | 1,430 | 1,430 | 4,000 |
| 1986/08/29 | 1,430 | 1,430 | 1,430 | 1,430 | 10,000 |
| 1986/08/28 | 1,440 | 1,440 | 1,430 | 1,440 | 6,000 |
| 1986/08/27 | 1,430 | 1,480 | 1,430 | 1,450 | 38,000 |
| 1986/08/26 | 1,500 | 1,500 | 1,450 | 1,450 | 8,000 |
| 1986/08/25 | 1,500 | 1,500 | 1,480 | 1,500 | 30,000 |
| 1986/08/23 | 1,470 | 1,500 | 1,470 | 1,500 | 42,000 |
| 1986/08/22 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1986/08/21 | 1,480 | 1,550 | 1,480 | 1,550 | 74,000 |
| 1986/08/20 | 1,550 | 1,550 | 1,500 | 1,550 | 105,000 |
| 1986/08/19 | 1,500 | 1,590 | 1,500 | 1,550 | 63,000 |
| 1986/08/18 | 1,490 | 1,500 | 1,490 | 1,500 | 55,000 |
| 1986/08/15 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1986/08/14 | 1,430 | 1,450 | 1,420 | 1,420 | 26,000 |
| 1986/08/13 | 1,420 | 1,430 | 1,420 | 1,420 | 21,000 |
| 1986/08/12 | 1,420 | 1,430 | 1,420 | 1,420 | 33,000 |
| 1986/08/11 | 1,410 | 1,420 | 1,400 | 1,400 | 64,000 |
| 1986/08/08 | 1,420 | 1,420 | 1,390 | 1,390 | 26,000 |
| 1986/08/07 | 1,480 | 1,480 | 1,430 | 1,480 | 81,000 |
| 1986/08/06 | 1,500 | 1,510 | 1,500 | 1,500 | 58,000 |
| 1986/08/05 | 1,520 | 1,560 | 1,520 | 1,560 | 87,000 |
| 1986/08/02 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1986/08/01 | 1,550 | 1,600 | 1,550 | 1,600 | 51,000 |
| 1986/07/31 | 1,520 | 1,580 | 1,520 | 1,580 | 144,000 |
| 1986/07/30 | 1,520 | 1,560 | 1,520 | 1,560 | 38,000 |
| 1986/07/29 | 1,600 | 1,600 | 1,540 | 1,540 | 47,000 |
| 1986/07/28 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 |
| 1986/07/26 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1986/07/25 | 1,650 | 1,650 | 1,620 | 1,650 | 124,000 |
| 1986/07/24 | 1,600 | 1,620 | 1,600 | 1,620 | 101,000 |
| 1986/07/23 | 1,600 | 1,610 | 1,590 | 1,610 | 54,000 |
| 1986/07/22 | 1,560 | 1,630 | 1,560 | 1,600 | 39,000 |
| 1986/07/21 | 1,640 | 1,650 | 1,610 | 1,630 | 67,000 |
| 1986/07/19 | 1,680 | 1,680 | 1,640 | 1,660 | 84,000 |
| 1986/07/18 | 1,600 | 1,680 | 1,600 | 1,640 | 144,000 |
| 1986/07/17 | 1,570 | 1,610 | 1,560 | 1,600 | 203,000 |
| 1986/07/16 | 1,560 | 1,600 | 1,550 | 1,600 | 90,000 |
| 1986/07/15 | 1,530 | 1,580 | 1,530 | 1,580 | 83,000 |
| 1986/07/14 | 1,510 | 1,560 | 1,510 | 1,550 | 64,000 |
| 1986/07/11 | 1,460 | 1,550 | 1,460 | 1,550 | 91,000 |
| 1986/07/10 | 1,570 | 1,570 | 1,480 | 1,480 | 111,000 |
| 1986/07/09 | 1,570 | 1,600 | 1,550 | 1,550 | 80,000 |
| 1986/07/08 | 1,600 | 1,600 | 1,580 | 1,600 | 70,000 |
| 1986/07/07 | 1,600 | 1,620 | 1,590 | 1,620 | 118,000 |
| 1986/07/05 | 1,530 | 1,600 | 1,530 | 1,600 | 70,000 |
| 1986/07/04 | 1,570 | 1,580 | 1,520 | 1,530 | 111,000 |
| 1986/07/03 | 1,600 | 1,600 | 1,560 | 1,580 | 115,000 |
| 1986/07/02 | 1,550 | 1,590 | 1,510 | 1,590 | 225,000 |
| 1986/07/01 | 1,580 | 1,580 | 1,540 | 1,560 | 235,000 |
| 1986/06/30 | 1,490 | 1,570 | 1,470 | 1,570 | 203,000 |
| 1986/06/28 | 1,460 | 1,490 | 1,450 | 1,480 | 70,000 |
| 1986/06/27 | 1,440 | 1,450 | 1,380 | 1,440 | 157,000 |
| 1986/06/26 | 1,430 | 1,440 | 1,420 | 1,420 | 85,000 |
| 1986/06/25 | 1,380 | 1,410 | 1,380 | 1,400 | 69,000 |
| 1986/06/24 | 1,430 | 1,440 | 1,380 | 1,380 | 111,000 |
| 1986/06/23 | 1,380 | 1,450 | 1,380 | 1,450 | 237,000 |
| 1986/06/21 | 1,380 | 1,390 | 1,370 | 1,380 | 8,000 |
| 1986/06/20 | 1,370 | 1,380 | 1,370 | 1,380 | 82,000 |
| 1986/06/19 | 1,370 | 1,370 | 1,360 | 1,360 | 23,000 |
| 1986/06/18 | 1,340 | 1,360 | 1,330 | 1,350 | 31,000 |
| 1986/06/17 | 1,340 | 1,370 | 1,310 | 1,310 | 28,000 |
| 1986/06/16 | 1,350 | 1,350 | 1,330 | 1,330 | 15,000 |
| 1986/06/13 | 1,320 | 1,340 | 1,300 | 1,310 | 55,000 |
| 1986/06/12 | 1,310 | 1,320 | 1,310 | 1,310 | 57,000 |
| 1986/06/11 | 1,330 | 1,340 | 1,310 | 1,330 | 11,000 |
| 1986/06/10 | 1,360 | 1,390 | 1,340 | 1,350 | 26,000 |
| 1986/06/09 | 1,370 | 1,370 | 1,330 | 1,370 | 9,000 |
| 1986/06/07 | 1,390 | 1,390 | 1,370 | 1,390 | 30,000 |
| 1986/06/06 | 1,390 | 1,390 | 1,380 | 1,390 | 65,000 |
| 1986/06/05 | 1,400 | 1,400 | 1,390 | 1,390 | 70,000 |
| 1986/06/04 | 1,400 | 1,400 | 1,400 | 1,400 | 26,000 |
| 1986/06/03 | 1,390 | 1,400 | 1,390 | 1,390 | 38,000 |
| 1986/06/02 | 1,400 | 1,410 | 1,400 | 1,410 | 12,000 |
| 1986/05/31 | 1,400 | 1,400 | 1,400 | 1,400 | 27,000 |
| 1986/05/30 | 1,410 | 1,410 | 1,410 | 1,410 | 48,000 |
| 1986/05/29 | 1,400 | 1,410 | 1,400 | 1,410 | 52,000 |
| 1986/05/28 | 1,390 | 1,420 | 1,390 | 1,400 | 111,000 |
| 1986/05/27 | 1,400 | 1,400 | 1,390 | 1,390 | 39,000 |
| 1986/05/26 | 1,350 | 1,410 | 1,350 | 1,400 | 46,000 |
| 1986/05/24 | 1,360 | 1,370 | 1,360 | 1,370 | 5,000 |
| 1986/05/23 | 1,340 | 1,360 | 1,330 | 1,360 | 95,000 |
| 1986/05/22 | 1,330 | 1,340 | 1,330 | 1,340 | 23,000 |
| 1986/05/21 | 1,320 | 1,330 | 1,310 | 1,310 | 90,000 |
| 1986/05/20 | 1,310 | 1,330 | 1,310 | 1,320 | 21,000 |
| 1986/05/19 | 1,300 | 1,330 | 1,300 | 1,310 | 30,000 |
| 1986/05/17 | 1,310 | 1,330 | 1,300 | 1,320 | 45,000 |
| 1986/05/16 | 1,400 | 1,410 | 1,320 | 1,350 | 137,000 |
| 1986/05/15 | 1,360 | 1,390 | 1,340 | 1,390 | 67,000 |
| 1986/05/14 | 1,370 | 1,370 | 1,350 | 1,350 | 44,000 |
| 1986/05/13 | 1,400 | 1,400 | 1,370 | 1,370 | 88,000 |
| 1986/05/12 | 1,430 | 1,450 | 1,430 | 1,430 | 156,000 |
| 1986/05/09 | 1,390 | 1,450 | 1,390 | 1,420 | 119,000 |
| 1986/05/08 | 1,370 | 1,400 | 1,370 | 1,370 | 109,000 |
| 1986/05/07 | 1,350 | 1,370 | 1,350 | 1,370 | 97,000 |
| 1986/05/06 | 1,400 | 1,400 | 1,340 | 1,350 | 30,000 |
| 1986/05/02 | 1,310 | 1,390 | 1,310 | 1,390 | 105,000 |
| 1986/05/01 | 1,370 | 1,370 | 1,310 | 1,310 | 26,000 |
| 1986/04/30 | 1,360 | 1,380 | 1,330 | 1,350 | 49,000 |
| 1986/04/28 | 1,300 | 1,340 | 1,300 | 1,340 | 25,000 |
| 1986/04/26 | 1,330 | 1,330 | 1,280 | 1,280 | 74,000 |
| 1986/04/25 | 1,360 | 1,380 | 1,350 | 1,360 | 59,000 |
| 1986/04/24 | 1,380 | 1,400 | 1,360 | 1,400 | 65,000 |
| 1986/04/23 | 1,400 | 1,420 | 1,360 | 1,360 | 72,000 |
| 1986/04/22 | 1,390 | 1,420 | 1,350 | 1,420 | 157,000 |
| 1986/04/21 | 1,440 | 1,440 | 1,340 | 1,400 | 166,000 |
| 1986/04/19 | 1,390 | 1,450 | 1,380 | 1,450 | 305,000 |
| 1986/04/18 | 1,460 | 1,460 | 1,380 | 1,410 | 349,000 |
| 1986/04/17 | 1,310 | 1,440 | 1,300 | 1,440 | 915,000 |
| 1986/04/16 | 1,240 | 1,270 | 1,220 | 1,270 | 319,000 |
| 1986/04/15 | 1,300 | 1,300 | 1,200 | 1,220 | 118,000 |
| 1986/04/14 | 1,270 | 1,330 | 1,270 | 1,290 | 348,000 |
| 1986/04/11 | 1,220 | 1,280 | 1,200 | 1,250 | 568,000 |
| 1986/04/10 | 1,180 | 1,220 | 1,150 | 1,200 | 488,000 |
| 1986/04/09 | 1,200 | 1,200 | 1,080 | 1,080 | 328,000 |
| 1986/04/08 | 1,150 | 1,210 | 1,150 | 1,210 | 470,000 |
| 1986/04/07 | 1,010 | 1,060 | 1,010 | 1,010 | 39,000 |
| 1986/04/05 | 1,000 | 1,030 | 1,000 | 1,020 | 18,000 |
| 1986/04/04 | 1,070 | 1,070 | 1,020 | 1,020 | 75,000 |
| 1986/04/03 | 1,100 | 1,100 | 1,060 | 1,060 | 212,000 |
| 1986/04/02 | 1,030 | 1,110 | 1,010 | 1,080 | 240,000 |
| 1986/04/01 | 1,050 | 1,050 | 1,020 | 1,030 | 66,000 |
| 1986/03/31 | 1,070 | 1,070 | 1,030 | 1,050 | 99,000 |
| 1986/03/29 | 1,010 | 1,060 | 1,010 | 1,050 | 37,000 |
| 1986/03/28 | 1,010 | 1,020 | 995 | 1,010 | 155,000 |
| 1986/03/27 | 1,040 | 1,050 | 995 | 1,010 | 191,000 |
| 1986/03/26 | 1,070 | 1,120 | 1,020 | 1,020 | 530,000 |
| 1986/03/25 | 990 | 1,070 | 984 | 1,030 | 775,000 |
| 1986/03/24 | 970 | 984 | 962 | 970 | 123,000 |
| 1986/03/22 | 956 | 960 | 950 | 960 | 65,000 |
| 1986/03/20 | 920 | 935 | 920 | 926 | 78,000 |
| 1986/03/19 | 900 | 910 | 898 | 901 | 136,000 |
| 1986/03/18 | 900 | 905 | 896 | 900 | 54,000 |
| 1986/03/17 | 910 | 910 | 900 | 905 | 27,000 |
| 1986/03/15 | 891 | 920 | 890 | 920 | 20,000 |
| 1986/03/14 | 900 | 903 | 890 | 890 | 36,000 |
| 1986/03/13 | 900 | 922 | 900 | 922 | 32,000 |
| 1986/03/12 | 900 | 923 | 900 | 922 | 46,000 |
| 1986/03/11 | 920 | 925 | 900 | 900 | 57,000 |
| 1986/03/10 | 930 | 930 | 925 | 925 | 14,000 |
| 1986/03/07 | 910 | 930 | 903 | 930 | 41,000 |
| 1986/03/06 | 931 | 931 | 916 | 921 | 71,000 |
| 1986/03/05 | 950 | 950 | 940 | 940 | 37,000 |
| 1986/03/04 | 950 | 955 | 948 | 955 | 41,000 |
| 1986/03/03 | 932 | 955 | 920 | 954 | 63,000 |
| 1986/03/01 | 949 | 950 | 910 | 931 | 90,000 |
| 1986/02/28 | 1,000 | 1,000 | 950 | 956 | 252,000 |
| 1986/02/27 | 930 | 1,000 | 925 | 1,000 | 521,000 |
| 1986/02/26 | 910 | 920 | 901 | 920 | 373,000 |
| 1986/02/25 | 925 | 925 | 900 | 900 | 90,000 |
| 1986/02/24 | 890 | 940 | 886 | 930 | 352,000 |
| 1986/02/22 | 868 | 910 | 859 | 910 | 338,000 |
| 1986/02/21 | 874 | 875 | 841 | 860 | 147,000 |
| 1986/02/20 | 856 | 881 | 853 | 880 | 243,000 |
| 1986/02/19 | 816 | 840 | 816 | 840 | 219,000 |
| 1986/02/18 | 800 | 830 | 800 | 815 | 121,000 |
| 1986/02/17 | 779 | 800 | 779 | 786 | 126,000 |
| 1986/02/15 | 780 | 784 | 780 | 780 | 54,000 |
| 1986/02/14 | 792 | 792 | 786 | 788 | 64,000 |
| 1986/02/13 | 781 | 795 | 780 | 790 | 146,000 |
| 1986/02/12 | 780 | 784 | 770 | 780 | 66,000 |
| 1986/02/10 | 752 | 770 | 752 | 770 | 79,000 |
| 1986/02/07 | 750 | 759 | 750 | 750 | 46,000 |
| 1986/02/06 | 760 | 760 | 750 | 760 | 71,000 |
| 1986/02/05 | 760 | 760 | 750 | 759 | 27,000 |
| 1986/02/04 | 770 | 770 | 760 | 767 | 29,000 |
| 1986/02/03 | 769 | 769 | 750 | 769 | 50,000 |
| 1986/02/01 | 750 | 760 | 750 | 760 | 39,000 |
| 1986/01/31 | 749 | 760 | 747 | 747 | 102,000 |
| 1986/01/30 | 740 | 750 | 737 | 750 | 19,000 |
| 1986/01/29 | 740 | 749 | 737 | 737 | 24,000 |
| 1986/01/28 | 750 | 760 | 740 | 745 | 84,000 |
| 1986/01/27 | 745 | 750 | 740 | 750 | 87,000 |
| 1986/01/25 | 745 | 748 | 731 | 731 | 45,000 |
| 1986/01/24 | 745 | 750 | 745 | 745 | 51,000 |
| 1986/01/23 | 740 | 750 | 739 | 745 | 66,000 |
| 1986/01/22 | 736 | 750 | 736 | 750 | 21,000 |
| 1986/01/21 | 750 | 750 | 735 | 739 | 45,000 |
| 1986/01/20 | 755 | 757 | 750 | 750 | 130,000 |
| 1986/01/18 | 750 | 755 | 749 | 755 | 38,000 |
| 1986/01/17 | 750 | 754 | 745 | 750 | 85,000 |
| 1986/01/16 | 735 | 755 | 735 | 750 | 80,000 |
| 1986/01/14 | 731 | 735 | 730 | 735 | 43,000 |
| 1986/01/13 | 737 | 737 | 730 | 735 | 90,000 |
| 1986/01/10 | 745 | 745 | 730 | 736 | 21,000 |
| 1986/01/09 | 750 | 750 | 728 | 728 | 57,000 |
| 1986/01/08 | 740 | 750 | 740 | 750 | 65,000 |
| 1986/01/07 | 730 | 730 | 730 | 730 | 12,000 |
| 1986/01/06 | 744 | 745 | 730 | 735 | 75,000 |
| 1986/01/04 | 731 | 745 | 731 | 745 | 17,000 |