鹿島(1812)の株価時系列情報
鹿島(1812)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 | 1,470 | 1,480 | 1,430 | 1,460 | 2,578,000 |
| 1986/12/26 | 1,480 | 1,490 | 1,460 | 1,480 | 5,688,999 |
| 1986/12/25 | 1,510 | 1,540 | 1,480 | 1,500 | 30,212,997 |
| 1986/12/24 | 1,490 | 1,540 | 1,480 | 1,520 | 19,313,998 |
| 1986/12/23 | 1,450 | 1,480 | 1,410 | 1,470 | 11,253,999 |
| 1986/12/22 | 1,380 | 1,450 | 1,370 | 1,450 | 11,015,999 |
| 1986/12/19 | 1,360 | 1,390 | 1,350 | 1,380 | 1,852,000 |
| 1986/12/18 | 1,350 | 1,360 | 1,330 | 1,360 | 1,307,000 |
| 1986/12/17 | 1,360 | 1,370 | 1,340 | 1,370 | 1,433,000 |
| 1986/12/16 | 1,390 | 1,400 | 1,360 | 1,380 | 1,888,000 |
| 1986/12/15 | 1,390 | 1,390 | 1,350 | 1,350 | 1,512,000 |
| 1986/12/12 | 1,370 | 1,400 | 1,370 | 1,390 | 3,856,000 |
| 1986/12/11 | 1,350 | 1,370 | 1,340 | 1,370 | 1,307,000 |
| 1986/12/10 | 1,350 | 1,360 | 1,330 | 1,340 | 1,942,000 |
| 1986/12/09 | 1,370 | 1,380 | 1,320 | 1,330 | 1,477,000 |
| 1986/12/08 | 1,340 | 1,380 | 1,330 | 1,380 | 2,598,000 |
| 1986/12/06 | 1,310 | 1,330 | 1,270 | 1,330 | 872,000 |
| 1986/12/05 | 1,330 | 1,350 | 1,320 | 1,320 | 2,161,000 |
| 1986/12/04 | 1,320 | 1,350 | 1,300 | 1,330 | 3,051,000 |
| 1986/12/03 | 1,280 | 1,320 | 1,260 | 1,300 | 3,670,000 |
| 1986/12/02 | 1,240 | 1,270 | 1,220 | 1,240 | 1,115,000 |
| 1986/12/01 | 1,250 | 1,270 | 1,230 | 1,230 | 1,037,000 |
| 1986/11/29 | 1,240 | 1,240 | 1,210 | 1,240 | 1,281,000 |
| 1986/11/28 | 1,150 | 1,200 | 1,150 | 1,200 | 1,206,000 |
| 1986/11/27 | 1,130 | 1,150 | 1,120 | 1,140 | 837,000 |
| 1986/11/26 | 1,180 | 1,180 | 1,100 | 1,130 | 1,837,000 |
| 1986/11/26 | 1 -> 1.05 分割 | ||||
| 1986/11/25 | 1,200 | 1,220 | 1,180 | 1,200 | 1,293,000 |
| 1986/11/22 | 1,190 | 1,190 | 1,150 | 1,180 | 707,000 |
| 1986/11/21 | 1,150 | 1,170 | 1,140 | 1,170 | 853,000 |
| 1986/11/20 | 1,140 | 1,160 | 1,130 | 1,150 | 1,298,000 |
| 1986/11/19 | 1,150 | 1,160 | 1,140 | 1,140 | 830,000 |
| 1986/11/18 | 1,170 | 1,180 | 1,150 | 1,170 | 814,000 |
| 1986/11/17 | 1,170 | 1,180 | 1,160 | 1,160 | 680,000 |
| 1986/11/14 | 1,160 | 1,180 | 1,150 | 1,160 | 519,000 |
| 1986/11/13 | 1,200 | 1,210 | 1,180 | 1,180 | 1,356,000 |
| 1986/11/12 | 1,200 | 1,240 | 1,190 | 1,220 | 5,284,999 |
| 1986/11/11 | 1,180 | 1,200 | 1,180 | 1,190 | 2,234,000 |
| 1986/11/10 | 1,180 | 1,200 | 1,170 | 1,200 | 1,537,000 |
| 1986/11/07 | 1,160 | 1,200 | 1,150 | 1,190 | 4,925,999 |
| 1986/11/06 | 1,120 | 1,150 | 1,100 | 1,150 | 2,806,000 |
| 1986/11/05 | 1,070 | 1,120 | 1,070 | 1,080 | 1,225,000 |
| 1986/11/04 | 1,090 | 1,100 | 1,050 | 1,080 | 834,000 |
| 1986/11/01 | 1,080 | 1,110 | 1,060 | 1,100 | 1,674,000 |
| 1986/10/31 | 1,180 | 1,190 | 1,120 | 1,120 | 4,019,999 |
| 1986/10/30 | 1,120 | 1,200 | 1,090 | 1,180 | 4,472,999 |
| 1986/10/29 | 1,090 | 1,090 | 1,040 | 1,070 | 3,725,999 |
| 1986/10/28 | 1,020 | 1,090 | 1,010 | 1,090 | 2,483,000 |
| 1986/10/27 | 989 | 1,020 | 971 | 1,010 | 1,463,000 |
| 1986/10/25 | 951 | 1,000 | 951 | 990 | 3,361,999 |
| 1986/10/24 | 1,090 | 1,090 | 980 | 990 | 2,757,000 |
| 1986/10/23 | 985 | 1,110 | 980 | 1,090 | 3,691,999 |
| 1986/10/22 | 1,110 | 1,120 | 950 | 1,040 | 2,992,000 |
| 1986/10/21 | 1,090 | 1,110 | 1,040 | 1,090 | 2,742,000 |
| 1986/10/20 | 1,110 | 1,130 | 1,070 | 1,110 | 760,000 |
| 1986/10/17 | 1,120 | 1,140 | 1,070 | 1,100 | 1,656,000 |
| 1986/10/16 | 1,140 | 1,150 | 1,070 | 1,080 | 2,545,000 |
| 1986/10/15 | 1,210 | 1,230 | 1,140 | 1,140 | 1,580,000 |
| 1986/10/14 | 1,290 | 1,310 | 1,180 | 1,230 | 1,507,000 |
| 1986/10/13 | 1,320 | 1,320 | 1,280 | 1,280 | 860,000 |
| 1986/10/09 | 1,340 | 1,360 | 1,320 | 1,330 | 1,192,000 |
| 1986/10/08 | 1,350 | 1,360 | 1,290 | 1,330 | 1,050,000 |
| 1986/10/07 | 1,340 | 1,370 | 1,320 | 1,350 | 1,014,000 |
| 1986/10/06 | 1,360 | 1,380 | 1,300 | 1,330 | 812,000 |
| 1986/10/04 | 1,350 | 1,390 | 1,330 | 1,370 | 828,000 |
| 1986/10/03 | 1,290 | 1,360 | 1,270 | 1,350 | 3,094,000 |
| 1986/10/02 | 1,450 | 1,450 | 1,300 | 1,310 | 3,074,000 |
| 1986/10/01 | 1,520 | 1,520 | 1,430 | 1,440 | 11,030,998 |
| 1986/09/30 | 1,500 | 1,530 | 1,460 | 1,480 | 25,063,996 |
| 1986/09/29 | 1,460 | 1,500 | 1,440 | 1,500 | 29,321,996 |
| 1986/09/27 | 1,450 | 1,490 | 1,420 | 1,450 | 22,252,997 |
| 1986/09/26 | 1,300 | 1,430 | 1,300 | 1,430 | 15,755,998 |
| 1986/09/25 | 1,360 | 1,360 | 1,320 | 1,340 | 1,925,000 |
| 1986/09/24 | 1,340 | 1,360 | 1,320 | 1,360 | 2,266,000 |
| 1986/09/22 | 1,300 | 1,330 | 1,290 | 1,310 | 1,739,000 |
| 1986/09/19 | 1,310 | 1,320 | 1,290 | 1,290 | 1,766,000 |
| 1986/09/18 | 1,310 | 1,340 | 1,270 | 1,300 | 1,211,000 |
| 1986/09/17 | 1,340 | 1,350 | 1,280 | 1,300 | 2,890,000 |
| 1986/09/16 | 1,340 | 1,350 | 1,260 | 1,280 | 2,177,000 |
| 1986/09/12 | 1,320 | 1,370 | 1,320 | 1,360 | 5,519,999 |
| 1986/09/11 | 1,410 | 1,420 | 1,360 | 1,380 | 13,018,998 |
| 1986/09/10 | 1,350 | 1,420 | 1,340 | 1,410 | 16,053,998 |
| 1986/09/09 | 1,340 | 1,350 | 1,300 | 1,330 | 2,900,000 |
| 1986/09/08 | 1,390 | 1,400 | 1,340 | 1,340 | 4,737,999 |
| 1986/09/06 | 1,380 | 1,400 | 1,370 | 1,390 | 15,235,998 |
| 1986/09/05 | 1,330 | 1,390 | 1,300 | 1,380 | 12,825,998 |
| 1986/09/04 | 1,280 | 1,320 | 1,230 | 1,320 | 3,856,999 |
| 1986/09/03 | 1,270 | 1,300 | 1,270 | 1,280 | 2,946,000 |
| 1986/09/02 | 1,370 | 1,370 | 1,330 | 1,330 | 7,325,999 |
| 1986/09/01 | 1,350 | 1,380 | 1,320 | 1,370 | 22,335,997 |
| 1986/08/30 | 1,300 | 1,350 | 1,280 | 1,350 | 15,840,998 |
| 1986/08/29 | 1,240 | 1,310 | 1,210 | 1,300 | 7,160,999 |
| 1986/08/28 | 1,290 | 1,320 | 1,230 | 1,240 | 7,439,999 |
| 1986/08/27 | 1,280 | 1,320 | 1,210 | 1,290 | 28,442,996 |
| 1986/08/26 | 1,190 | 1,300 | 1,180 | 1,270 | 12,379,998 |
| 1986/08/25 | 1,170 | 1,200 | 1,160 | 1,160 | 3,561,999 |
| 1986/08/23 | 1,130 | 1,140 | 1,090 | 1,110 | 3,140,000 |
| 1986/08/22 | 1,200 | 1,220 | 1,120 | 1,140 | 7,688,999 |
| 1986/08/21 | 1,280 | 1,300 | 1,210 | 1,240 | 10,713,998 |
| 1986/08/20 | 1,220 | 1,280 | 1,200 | 1,270 | 16,957,997 |
| 1986/08/19 | 1,220 | 1,230 | 1,170 | 1,210 | 9,162,999 |
| 1986/08/18 | 1,160 | 1,220 | 1,160 | 1,220 | 10,371,998 |
| 1986/08/15 | 1,150 | 1,190 | 1,130 | 1,180 | 15,552,998 |
| 1986/08/14 | 1,090 | 1,150 | 1,080 | 1,150 | 24,092,996 |
| 1986/08/13 | 1,070 | 1,080 | 1,050 | 1,080 | 13,805,998 |
| 1986/08/12 | 1,010 | 1,070 | 995 | 1,050 | 12,632,998 |
| 1986/08/11 | 994 | 1,010 | 985 | 995 | 1,578,000 |
| 1986/08/08 | 980 | 999 | 970 | 999 | 1,798,000 |
| 1986/08/07 | 980 | 985 | 965 | 970 | 2,398,000 |
| 1986/08/06 | 1,000 | 1,000 | 970 | 980 | 2,201,000 |
| 1986/08/05 | 965 | 1,020 | 960 | 1,000 | 3,843,999 |
| 1986/08/04 | 950 | 965 | 946 | 955 | 1,320,000 |
| 1986/08/02 | 962 | 968 | 940 | 955 | 1,511,000 |
| 1986/08/01 | 990 | 1,010 | 955 | 965 | 5,439,999 |
| 1986/07/31 | 1,040 | 1,060 | 987 | 1,000 | 10,784,998 |
| 1986/07/30 | 1,010 | 1,060 | 1,000 | 1,050 | 14,339,998 |
| 1986/07/29 | 989 | 1,040 | 980 | 1,030 | 29,709,996 |
| 1986/07/28 | 951 | 1,010 | 948 | 999 | 8,716,999 |
| 1986/07/26 | 937 | 960 | 937 | 951 | 968,000 |
| 1986/07/25 | 960 | 965 | 940 | 950 | 2,920,000 |
| 1986/07/24 | 965 | 974 | 955 | 970 | 12,971,998 |
| 1986/07/23 | 919 | 949 | 913 | 945 | 16,076,998 |
| 1986/07/22 | 875 | 921 | 868 | 911 | 2,113,000 |
| 1986/07/21 | 919 | 919 | 875 | 885 | 1,282,000 |
| 1986/07/19 | 915 | 920 | 905 | 915 | 2,351,000 |
| 1986/07/18 | 895 | 915 | 895 | 908 | 3,162,000 |
| 1986/07/17 | 876 | 890 | 876 | 890 | 750,000 |
| 1986/07/16 | 890 | 890 | 875 | 877 | 712,000 |
| 1986/07/15 | 881 | 897 | 881 | 890 | 591,000 |
| 1986/07/14 | 890 | 905 | 881 | 899 | 890,000 |
| 1986/07/11 | 905 | 910 | 880 | 896 | 1,232,000 |
| 1986/07/10 | 878 | 911 | 870 | 907 | 1,817,000 |
| 1986/07/09 | 903 | 905 | 876 | 881 | 949,000 |
| 1986/07/08 | 890 | 909 | 890 | 902 | 2,197,000 |
| 1986/07/07 | 900 | 924 | 888 | 900 | 3,686,999 |
| 1986/07/05 | 886 | 889 | 883 | 883 | 506,000 |
| 1986/07/04 | 885 | 886 | 880 | 886 | 1,070,000 |
| 1986/07/03 | 892 | 905 | 892 | 895 | 1,241,000 |
| 1986/07/02 | 896 | 900 | 886 | 890 | 1,138,000 |
| 1986/07/01 | 900 | 905 | 895 | 904 | 1,072,000 |
| 1986/06/30 | 881 | 910 | 881 | 910 | 1,097,000 |
| 1986/06/28 | 899 | 899 | 890 | 891 | 370,000 |
| 1986/06/27 | 910 | 910 | 888 | 890 | 2,672,000 |
| 1986/06/26 | 928 | 935 | 910 | 912 | 4,354,999 |
| 1986/06/25 | 900 | 934 | 896 | 928 | 7,439,999 |
| 1986/06/24 | 910 | 914 | 890 | 900 | 2,843,000 |
| 1986/06/23 | 924 | 924 | 911 | 914 | 3,114,000 |
| 1986/06/21 | 911 | 928 | 911 | 919 | 9,934,999 |
| 1986/06/20 | 899 | 902 | 890 | 891 | 2,824,000 |
| 1986/06/19 | 890 | 903 | 885 | 898 | 3,395,999 |
| 1986/06/18 | 875 | 898 | 875 | 880 | 1,738,000 |
| 1986/06/17 | 885 | 887 | 875 | 877 | 1,673,000 |
| 1986/06/16 | 902 | 902 | 880 | 895 | 1,923,000 |
| 1986/06/13 | 900 | 909 | 890 | 895 | 11,220,998 |
| 1986/06/12 | 874 | 883 | 870 | 880 | 2,136,000 |
| 1986/06/11 | 874 | 879 | 865 | 865 | 1,884,000 |
| 1986/06/10 | 862 | 885 | 862 | 875 | 2,433,000 |
| 1986/06/09 | 880 | 890 | 880 | 882 | 1,664,000 |
| 1986/06/07 | 877 | 889 | 877 | 882 | 1,846,000 |
| 1986/06/06 | 885 | 891 | 875 | 882 | 2,739,000 |
| 1986/06/05 | 882 | 894 | 871 | 875 | 2,359,000 |
| 1986/06/04 | 895 | 902 | 875 | 875 | 6,241,999 |
| 1986/06/03 | 902 | 907 | 891 | 895 | 14,620,998 |
| 1986/06/02 | 873 | 903 | 866 | 902 | 12,281,998 |
| 1986/05/31 | 871 | 871 | 850 | 863 | 1,413,000 |
| 1986/05/30 | 890 | 896 | 875 | 875 | 7,102,999 |
| 1986/05/29 | 865 | 895 | 863 | 894 | 13,570,998 |
| 1986/05/28 | 879 | 889 | 860 | 861 | 23,264,997 |
| 1986/05/27 | 843 | 880 | 840 | 880 | 18,837,997 |
| 1986/05/26 | 820 | 828 | 811 | 823 | 6,590,999 |
| 1986/05/24 | 820 | 830 | 816 | 820 | 8,743,999 |
| 1986/05/23 | 780 | 813 | 775 | 813 | 6,707,999 |
| 1986/05/22 | 750 | 775 | 748 | 774 | 595,000 |
| 1986/05/21 | 739 | 760 | 736 | 753 | 807,000 |
| 1986/05/20 | 736 | 748 | 735 | 739 | 852,000 |
| 1986/05/19 | 730 | 750 | 730 | 741 | 1,552,000 |
| 1986/05/17 | 748 | 748 | 735 | 738 | 532,000 |
| 1986/05/16 | 766 | 766 | 745 | 750 | 845,000 |
| 1986/05/15 | 756 | 768 | 756 | 766 | 745,000 |
| 1986/05/14 | 761 | 774 | 761 | 766 | 676,000 |
| 1986/05/13 | 790 | 790 | 770 | 780 | 1,585,000 |
| 1986/05/12 | 800 | 804 | 775 | 795 | 1,087,000 |
| 1986/05/09 | 815 | 820 | 802 | 807 | 6,934,999 |
| 1986/05/08 | 790 | 819 | 790 | 815 | 18,256,997 |
| 1986/05/07 | 786 | 795 | 771 | 792 | 8,297,999 |
| 1986/05/06 | 768 | 791 | 755 | 786 | 5,926,999 |
| 1986/05/02 | 761 | 766 | 740 | 742 | 4,299,999 |
| 1986/05/01 | 720 | 751 | 717 | 751 | 2,341,000 |
| 1986/04/30 | 725 | 729 | 721 | 723 | 1,103,000 |
| 1986/04/28 | 726 | 741 | 725 | 725 | 1,038,000 |
| 1986/04/26 | 720 | 730 | 715 | 721 | 1,490,000 |
| 1986/04/25 | 747 | 747 | 721 | 730 | 1,561,000 |
| 1986/04/24 | 762 | 768 | 737 | 737 | 2,367,000 |
| 1986/04/23 | 745 | 764 | 733 | 764 | 3,427,999 |
| 1986/04/22 | 729 | 757 | 725 | 745 | 2,547,000 |
| 1986/04/21 | 735 | 740 | 728 | 739 | 1,381,000 |
| 1986/04/19 | 764 | 764 | 735 | 740 | 1,153,000 |
| 1986/04/18 | 747 | 777 | 741 | 754 | 4,082,999 |
| 1986/04/17 | 715 | 750 | 715 | 750 | 1,924,000 |
| 1986/04/16 | 726 | 729 | 710 | 716 | 1,834,000 |
| 1986/04/15 | 750 | 755 | 725 | 727 | 1,025,000 |
| 1986/04/14 | 759 | 760 | 741 | 749 | 1,031,000 |
| 1986/04/11 | 745 | 754 | 737 | 750 | 2,311,000 |
| 1986/04/10 | 715 | 748 | 712 | 734 | 2,369,000 |
| 1986/04/09 | 719 | 728 | 706 | 714 | 2,648,000 |
| 1986/04/08 | 720 | 721 | 705 | 712 | 1,919,000 |
| 1986/04/07 | 767 | 774 | 730 | 730 | 3,465,999 |
| 1986/04/05 | 740 | 764 | 740 | 758 | 4,215,999 |
| 1986/04/04 | 790 | 790 | 740 | 740 | 5,514,999 |
| 1986/04/03 | 762 | 801 | 753 | 800 | 11,480,998 |
| 1986/04/02 | 795 | 797 | 768 | 785 | 9,273,999 |
| 1986/04/01 | 820 | 843 | 806 | 806 | 13,284,998 |
| 1986/03/31 | 836 | 857 | 825 | 830 | 13,186,998 |
| 1986/03/29 | 847 | 855 | 836 | 836 | 19,297,997 |
| 1986/03/28 | 798 | 831 | 771 | 830 | 30,662,995 |
| 1986/03/27 | 752 | 782 | 750 | 770 | 26,051,996 |
| 1986/03/26 | 698 | 744 | 695 | 740 | 6,124,999 |
| 1986/03/25 | 725 | 726 | 692 | 700 | 6,136,999 |
| 1986/03/24 | 730 | 741 | 710 | 720 | 7,459,999 |
| 1986/03/22 | 719 | 750 | 711 | 740 | 8,403,999 |
| 1986/03/20 | 670 | 721 | 666 | 711 | 14,260,998 |
| 1986/03/19 | 695 | 704 | 670 | 680 | 15,017,998 |
| 1986/03/18 | 669 | 706 | 669 | 699 | 26,926,996 |
| 1986/03/17 | 640 | 660 | 631 | 660 | 17,312,997 |
| 1986/03/15 | 608 | 627 | 602 | 620 | 8,711,999 |
| 1986/03/14 | 607 | 616 | 591 | 598 | 5,429,999 |
| 1986/03/13 | 605 | 625 | 605 | 607 | 14,229,998 |
| 1986/03/12 | 574 | 611 | 571 | 607 | 20,717,997 |
| 1986/03/11 | 564 | 577 | 560 | 567 | 4,895,999 |
| 1986/03/10 | 569 | 569 | 555 | 565 | 870,000 |
| 1986/03/07 | 575 | 575 | 561 | 569 | 3,941,999 |
| 1986/03/06 | 550 | 557 | 545 | 555 | 1,058,000 |
| 1986/03/05 | 560 | 562 | 549 | 550 | 1,541,000 |
| 1986/03/04 | 559 | 567 | 558 | 564 | 2,713,000 |
| 1986/03/03 | 565 | 570 | 558 | 561 | 1,636,000 |
| 1986/03/01 | 570 | 577 | 567 | 572 | 2,441,000 |
| 1986/02/28 | 568 | 581 | 566 | 580 | 15,433,998 |
| 1986/02/27 | 550 | 562 | 546 | 561 | 9,014,999 |
| 1986/02/26 | 543 | 553 | 530 | 550 | 8,972,999 |
| 1986/02/25 | 531 | 544 | 528 | 541 | 4,277,999 |
| 1986/02/24 | 512 | 532 | 512 | 530 | 2,396,000 |
| 1986/02/22 | 513 | 515 | 509 | 513 | 452,000 |
| 1986/02/21 | 521 | 525 | 513 | 513 | 1,140,000 |
| 1986/02/20 | 535 | 535 | 521 | 522 | 1,833,000 |
| 1986/02/19 | 522 | 541 | 520 | 536 | 9,514,999 |
| 1986/02/18 | 525 | 530 | 514 | 520 | 3,410,999 |
| 1986/02/17 | 520 | 529 | 519 | 524 | 6,561,999 |
| 1986/02/15 | 500 | 512 | 500 | 511 | 3,014,000 |
| 1986/02/14 | 500 | 503 | 495 | 500 | 1,166,000 |
| 1986/02/13 | 503 | 504 | 492 | 496 | 942,000 |
| 1986/02/12 | 481 | 503 | 481 | 503 | 1,645,000 |
| 1986/02/10 | 482 | 486 | 476 | 476 | 184,000 |
| 1986/02/07 | 480 | 488 | 478 | 487 | 1,016,000 |
| 1986/02/06 | 488 | 490 | 472 | 482 | 414,000 |
| 1986/02/05 | 496 | 496 | 486 | 488 | 700,000 |
| 1986/02/04 | 495 | 498 | 490 | 498 | 945,000 |
| 1986/02/03 | 493 | 501 | 490 | 499 | 2,849,000 |
| 1986/02/01 | 490 | 490 | 484 | 488 | 1,028,000 |
| 1986/01/31 | 480 | 486 | 478 | 485 | 1,079,000 |
| 1986/01/30 | 475 | 488 | 475 | 475 | 1,036,000 |
| 1986/01/29 | 464 | 471 | 460 | 470 | 1,499,000 |
| 1986/01/28 | 462 | 466 | 461 | 466 | 188,000 |
| 1986/01/27 | 469 | 475 | 466 | 466 | 927,000 |
| 1986/01/25 | 466 | 470 | 465 | 469 | 93,000 |
| 1986/01/24 | 461 | 465 | 460 | 465 | 656,000 |
| 1986/01/23 | 466 | 472 | 466 | 468 | 424,000 |
| 1986/01/22 | 467 | 470 | 465 | 466 | 232,000 |
| 1986/01/21 | 466 | 471 | 463 | 464 | 793,000 |
| 1986/01/20 | 468 | 472 | 463 | 463 | 482,000 |
| 1986/01/18 | 466 | 470 | 465 | 465 | 207,000 |
| 1986/01/17 | 470 | 470 | 466 | 466 | 654,000 |
| 1986/01/16 | 474 | 477 | 469 | 469 | 250,000 |
| 1986/01/14 | 480 | 483 | 470 | 471 | 250,000 |
| 1986/01/13 | 485 | 487 | 477 | 485 | 284,000 |
| 1986/01/10 | 489 | 489 | 475 | 489 | 961,000 |
| 1986/01/09 | 479 | 484 | 475 | 484 | 687,000 |
| 1986/01/08 | 470 | 484 | 466 | 484 | 1,555,000 |
| 1986/01/07 | 475 | 480 | 470 | 475 | 617,000 |
| 1986/01/06 | 475 | 475 | 465 | 470 | 367,000 |
| 1986/01/04 | 476 | 477 | 471 | 476 | 210,000 |