山崎製パン(2212)の株価時系列情報
山崎製パン(2212)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 | 1,620 | 1,640 | 1,620 | 1,620 | 66,000 |
| 1986/12/26 | 1,660 | 1,660 | 1,640 | 1,650 | 161,000 |
| 1986/12/25 | 1,680 | 1,680 | 1,640 | 1,660 | 426,000 |
| 1986/12/24 | 1,650 | 1,700 | 1,650 | 1,680 | 1,653,000 |
| 1986/12/23 | 1,630 | 1,640 | 1,630 | 1,640 | 532,000 |
| 1986/12/22 | 1,640 | 1,650 | 1,620 | 1,630 | 454,000 |
| 1986/12/19 | 1,600 | 1,630 | 1,600 | 1,610 | 165,000 |
| 1986/12/18 | 1,650 | 1,660 | 1,600 | 1,610 | 675,000 |
| 1986/12/17 | 1,630 | 1,650 | 1,620 | 1,650 | 503,000 |
| 1986/12/16 | 1,630 | 1,640 | 1,620 | 1,640 | 517,000 |
| 1986/12/15 | 1,630 | 1,640 | 1,620 | 1,640 | 1,076,000 |
| 1986/12/12 | 1,580 | 1,590 | 1,570 | 1,590 | 215,000 |
| 1986/12/11 | 1,560 | 1,580 | 1,550 | 1,570 | 232,000 |
| 1986/12/10 | 1,540 | 1,560 | 1,530 | 1,550 | 281,000 |
| 1986/12/09 | 1,570 | 1,570 | 1,530 | 1,560 | 75,000 |
| 1986/12/08 | 1,570 | 1,570 | 1,570 | 1,570 | 103,000 |
| 1986/12/06 | 1,540 | 1,570 | 1,520 | 1,570 | 164,000 |
| 1986/12/05 | 1,570 | 1,580 | 1,520 | 1,520 | 481,000 |
| 1986/12/04 | 1,600 | 1,610 | 1,580 | 1,600 | 408,000 |
| 1986/12/03 | 1,590 | 1,620 | 1,590 | 1,590 | 403,000 |
| 1986/12/02 | 1,610 | 1,630 | 1,600 | 1,600 | 174,000 |
| 1986/12/01 | 1,640 | 1,650 | 1,600 | 1,640 | 525,000 |
| 1986/11/29 | 1,620 | 1,650 | 1,610 | 1,650 | 346,000 |
| 1986/11/28 | 1,610 | 1,620 | 1,600 | 1,620 | 227,000 |
| 1986/11/27 | 1,600 | 1,640 | 1,600 | 1,630 | 305,000 |
| 1986/11/26 | 1,650 | 1,650 | 1,600 | 1,600 | 1,106,000 |
| 1986/11/25 | 1,600 | 1,620 | 1,600 | 1,610 | 494,000 |
| 1986/11/22 | 1,620 | 1,620 | 1,600 | 1,600 | 165,000 |
| 1986/11/21 | 1,600 | 1,650 | 1,590 | 1,620 | 1,637,000 |
| 1986/11/20 | 1,590 | 1,600 | 1,580 | 1,580 | 338,000 |
| 1986/11/19 | 1,590 | 1,590 | 1,560 | 1,580 | 621,000 |
| 1986/11/18 | 1,560 | 1,610 | 1,560 | 1,590 | 2,277,000 |
| 1986/11/17 | 1,510 | 1,540 | 1,510 | 1,530 | 503,000 |
| 1986/11/14 | 1,490 | 1,510 | 1,490 | 1,510 | 104,000 |
| 1986/11/13 | 1,510 | 1,520 | 1,490 | 1,490 | 766,000 |
| 1986/11/12 | 1,530 | 1,570 | 1,510 | 1,510 | 1,510,000 |
| 1986/11/11 | 1,470 | 1,490 | 1,450 | 1,490 | 432,000 |
| 1986/11/10 | 1,470 | 1,470 | 1,460 | 1,460 | 136,000 |
| 1986/11/07 | 1,430 | 1,470 | 1,430 | 1,440 | 636,000 |
| 1986/11/06 | 1,440 | 1,440 | 1,410 | 1,430 | 176,000 |
| 1986/11/05 | 1,450 | 1,470 | 1,440 | 1,450 | 39,000 |
| 1986/11/04 | 1,470 | 1,480 | 1,440 | 1,450 | 60,000 |
| 1986/11/01 | 1,470 | 1,480 | 1,450 | 1,480 | 73,000 |
| 1986/10/31 | 1,490 | 1,500 | 1,460 | 1,490 | 606,000 |
| 1986/10/30 | 1,480 | 1,490 | 1,460 | 1,490 | 278,000 |
| 1986/10/29 | 1,460 | 1,480 | 1,410 | 1,480 | 460,000 |
| 1986/10/28 | 1,450 | 1,460 | 1,450 | 1,450 | 170,000 |
| 1986/10/27 | 1,450 | 1,470 | 1,420 | 1,470 | 112,000 |
| 1986/10/25 | 1,450 | 1,470 | 1,440 | 1,450 | 171,000 |
| 1986/10/24 | 1,490 | 1,530 | 1,460 | 1,490 | 1,839,000 |
| 1986/10/23 | 1,390 | 1,470 | 1,380 | 1,460 | 1,012,000 |
| 1986/10/22 | 1,380 | 1,380 | 1,360 | 1,370 | 375,000 |
| 1986/10/21 | 1,360 | 1,370 | 1,320 | 1,350 | 117,000 |
| 1986/10/20 | 1,350 | 1,390 | 1,340 | 1,390 | 87,000 |
| 1986/10/17 | 1,310 | 1,340 | 1,310 | 1,340 | 47,000 |
| 1986/10/16 | 1,310 | 1,330 | 1,300 | 1,310 | 230,000 |
| 1986/10/15 | 1,280 | 1,320 | 1,270 | 1,270 | 122,000 |
| 1986/10/14 | 1,280 | 1,300 | 1,260 | 1,260 | 285,000 |
| 1986/10/13 | 1,320 | 1,320 | 1,300 | 1,300 | 49,000 |
| 1986/10/09 | 1,320 | 1,320 | 1,290 | 1,320 | 46,000 |
| 1986/10/08 | 1,320 | 1,320 | 1,300 | 1,320 | 35,000 |
| 1986/10/07 | 1,320 | 1,320 | 1,300 | 1,320 | 102,000 |
| 1986/10/06 | 1,300 | 1,320 | 1,290 | 1,290 | 27,000 |
| 1986/10/04 | 1,320 | 1,320 | 1,290 | 1,320 | 53,000 |
| 1986/10/03 | 1,320 | 1,320 | 1,240 | 1,320 | 393,000 |
| 1986/10/02 | 1,320 | 1,320 | 1,280 | 1,280 | 119,000 |
| 1986/10/01 | 1,340 | 1,340 | 1,320 | 1,320 | 311,000 |
| 1986/09/30 | 1,310 | 1,330 | 1,300 | 1,320 | 177,000 |
| 1986/09/29 | 1,300 | 1,340 | 1,300 | 1,310 | 122,000 |
| 1986/09/27 | 1,300 | 1,310 | 1,290 | 1,300 | 230,000 |
| 1986/09/26 | 1,300 | 1,300 | 1,270 | 1,300 | 87,000 |
| 1986/09/25 | 1,280 | 1,320 | 1,280 | 1,320 | 329,000 |
| 1986/09/24 | 1,240 | 1,290 | 1,240 | 1,260 | 246,000 |
| 1986/09/22 | 1,210 | 1,260 | 1,210 | 1,230 | 260,000 |
| 1986/09/19 | 1,180 | 1,200 | 1,170 | 1,170 | 274,000 |
| 1986/09/18 | 1,200 | 1,210 | 1,170 | 1,180 | 232,000 |
| 1986/09/17 | 1,240 | 1,240 | 1,200 | 1,200 | 283,000 |
| 1986/09/16 | 1,280 | 1,300 | 1,260 | 1,260 | 60,000 |
| 1986/09/12 | 1,220 | 1,320 | 1,200 | 1,300 | 276,000 |
| 1986/09/11 | 1,230 | 1,250 | 1,220 | 1,240 | 335,000 |
| 1986/09/10 | 1,270 | 1,270 | 1,200 | 1,210 | 690,000 |
| 1986/09/09 | 1,300 | 1,300 | 1,280 | 1,290 | 182,000 |
| 1986/09/08 | 1,320 | 1,320 | 1,310 | 1,320 | 52,000 |
| 1986/09/06 | 1,350 | 1,350 | 1,320 | 1,320 | 145,000 |
| 1986/09/05 | 1,320 | 1,350 | 1,310 | 1,350 | 128,000 |
| 1986/09/04 | 1,330 | 1,330 | 1,290 | 1,300 | 187,000 |
| 1986/09/03 | 1,380 | 1,380 | 1,360 | 1,360 | 92,000 |
| 1986/09/02 | 1,390 | 1,390 | 1,380 | 1,380 | 103,000 |
| 1986/09/01 | 1,380 | 1,400 | 1,380 | 1,390 | 40,000 |
| 1986/08/30 | 1,380 | 1,400 | 1,380 | 1,380 | 41,000 |
| 1986/08/29 | 1,360 | 1,400 | 1,350 | 1,400 | 84,000 |
| 1986/08/28 | 1,380 | 1,400 | 1,360 | 1,360 | 135,000 |
| 1986/08/27 | 1,400 | 1,400 | 1,360 | 1,360 | 352,000 |
| 1986/08/26 | 1,450 | 1,450 | 1,430 | 1,430 | 107,000 |
| 1986/08/25 | 1,430 | 1,440 | 1,410 | 1,440 | 358,000 |
| 1986/08/23 | 1,460 | 1,460 | 1,430 | 1,430 | 147,000 |
| 1986/08/22 | 1,460 | 1,480 | 1,450 | 1,460 | 300,000 |
| 1986/08/21 | 1,450 | 1,470 | 1,430 | 1,470 | 499,000 |
| 1986/08/20 | 1,430 | 1,480 | 1,430 | 1,450 | 736,000 |
| 1986/08/19 | 1,460 | 1,470 | 1,420 | 1,430 | 829,000 |
| 1986/08/18 | 1,500 | 1,530 | 1,450 | 1,490 | 706,000 |
| 1986/08/15 | 1,480 | 1,500 | 1,480 | 1,490 | 66,000 |
| 1986/08/14 | 1,500 | 1,500 | 1,480 | 1,500 | 260,000 |
| 1986/08/13 | 1,500 | 1,540 | 1,490 | 1,520 | 353,000 |
| 1986/08/12 | 1,510 | 1,560 | 1,500 | 1,500 | 261,000 |
| 1986/08/11 | 1,470 | 1,520 | 1,470 | 1,520 | 137,000 |
| 1986/08/08 | 1,450 | 1,460 | 1,440 | 1,450 | 105,000 |
| 1986/08/07 | 1,460 | 1,500 | 1,450 | 1,460 | 217,000 |
| 1986/08/06 | 1,510 | 1,510 | 1,460 | 1,460 | 60,000 |
| 1986/08/05 | 1,500 | 1,520 | 1,450 | 1,500 | 100,000 |
| 1986/08/04 | 1,500 | 1,500 | 1,480 | 1,500 | 13,000 |
| 1986/08/02 | 1,480 | 1,480 | 1,450 | 1,480 | 77,000 |
| 1986/08/01 | 1,510 | 1,510 | 1,480 | 1,480 | 109,000 |
| 1986/07/31 | 1,560 | 1,560 | 1,500 | 1,540 | 265,000 |
| 1986/07/30 | 1,530 | 1,550 | 1,500 | 1,500 | 182,000 |
| 1986/07/29 | 1,530 | 1,570 | 1,520 | 1,530 | 456,000 |
| 1986/07/28 | 1,550 | 1,550 | 1,520 | 1,530 | 108,000 |
| 1986/07/26 | 1,520 | 1,550 | 1,520 | 1,520 | 190,000 |
| 1986/07/25 | 1,570 | 1,570 | 1,530 | 1,530 | 380,000 |
| 1986/07/24 | 1,600 | 1,600 | 1,570 | 1,570 | 171,000 |
| 1986/07/23 | 1,640 | 1,640 | 1,580 | 1,600 | 624,000 |
| 1986/07/22 | 1,620 | 1,620 | 1,570 | 1,600 | 342,000 |
| 1986/07/21 | 1,650 | 1,650 | 1,580 | 1,650 | 641,000 |
| 1986/07/19 | 1,640 | 1,670 | 1,640 | 1,670 | 1,082,000 |
| 1986/07/18 | 1,630 | 1,640 | 1,600 | 1,620 | 624,000 |
| 1986/07/17 | 1,620 | 1,670 | 1,620 | 1,650 | 2,210,000 |
| 1986/07/16 | 1,490 | 1,570 | 1,480 | 1,540 | 1,093,000 |
| 1986/07/15 | 1,480 | 1,490 | 1,470 | 1,480 | 157,000 |
| 1986/07/14 | 1,490 | 1,500 | 1,480 | 1,490 | 346,000 |
| 1986/07/11 | 1,470 | 1,490 | 1,460 | 1,490 | 438,000 |
| 1986/07/10 | 1,480 | 1,490 | 1,450 | 1,450 | 108,000 |
| 1986/07/09 | 1,460 | 1,500 | 1,450 | 1,490 | 431,000 |
| 1986/07/08 | 1,470 | 1,470 | 1,460 | 1,470 | 192,000 |
| 1986/07/07 | 1,460 | 1,490 | 1,460 | 1,470 | 120,000 |
| 1986/07/05 | 1,460 | 1,470 | 1,450 | 1,450 | 52,000 |
| 1986/07/04 | 1,470 | 1,490 | 1,450 | 1,470 | 362,000 |
| 1986/07/03 | 1,480 | 1,500 | 1,470 | 1,470 | 401,000 |
| 1986/07/02 | 1,500 | 1,500 | 1,460 | 1,480 | 361,000 |
| 1986/07/01 | 1,480 | 1,500 | 1,460 | 1,500 | 635,000 |
| 1986/06/30 | 1,470 | 1,480 | 1,460 | 1,460 | 181,000 |
| 1986/06/28 | 1,460 | 1,470 | 1,450 | 1,460 | 57,000 |
| 1986/06/27 | 1,440 | 1,470 | 1,430 | 1,440 | 442,000 |
| 1986/06/26 | 1,420 | 1,440 | 1,420 | 1,440 | 230,000 |
| 1986/06/25 | 1,400 | 1,400 | 1,370 | 1,400 | 459,000 |
| 1986/06/24 | 1,430 | 1,430 | 1,400 | 1,400 | 197,000 |
| 1986/06/23 | 1,430 | 1,440 | 1,430 | 1,440 | 46,000 |
| 1986/06/21 | 1,420 | 1,440 | 1,410 | 1,410 | 121,000 |
| 1986/06/20 | 1,460 | 1,460 | 1,430 | 1,430 | 378,000 |
| 1986/06/19 | 1,430 | 1,460 | 1,430 | 1,450 | 169,000 |
| 1986/06/18 | 1,440 | 1,470 | 1,440 | 1,450 | 47,000 |
| 1986/06/17 | 1,490 | 1,500 | 1,440 | 1,480 | 230,000 |
| 1986/06/16 | 1,500 | 1,500 | 1,480 | 1,500 | 204,000 |
| 1986/06/13 | 1,470 | 1,480 | 1,440 | 1,470 | 93,000 |
| 1986/06/12 | 1,460 | 1,480 | 1,430 | 1,480 | 85,000 |
| 1986/06/11 | 1,440 | 1,480 | 1,430 | 1,440 | 394,000 |
| 1986/06/10 | 1,490 | 1,500 | 1,460 | 1,460 | 490,000 |
| 1986/06/09 | 1,460 | 1,500 | 1,420 | 1,480 | 188,000 |
| 1986/06/07 | 1,470 | 1,470 | 1,440 | 1,460 | 67,000 |
| 1986/06/06 | 1,480 | 1,500 | 1,460 | 1,470 | 178,000 |
| 1986/06/05 | 1,500 | 1,510 | 1,480 | 1,480 | 272,000 |
| 1986/06/04 | 1,500 | 1,510 | 1,450 | 1,510 | 533,000 |
| 1986/06/03 | 1,490 | 1,500 | 1,420 | 1,490 | 452,000 |
| 1986/06/02 | 1,500 | 1,510 | 1,470 | 1,480 | 558,000 |
| 1986/05/31 | 1,470 | 1,500 | 1,460 | 1,500 | 616,000 |
| 1986/05/30 | 1,480 | 1,530 | 1,460 | 1,530 | 2,775,000 |
| 1986/05/29 | 1,410 | 1,490 | 1,410 | 1,450 | 1,919,000 |
| 1986/05/28 | 1,410 | 1,410 | 1,380 | 1,380 | 947,000 |
| 1986/05/27 | 1,400 | 1,430 | 1,400 | 1,420 | 423,000 |
| 1986/05/26 | 1,380 | 1,430 | 1,380 | 1,400 | 539,000 |
| 1986/05/24 | 1,380 | 1,400 | 1,360 | 1,400 | 199,000 |
| 1986/05/23 | 1,340 | 1,380 | 1,340 | 1,350 | 275,000 |
| 1986/05/22 | 1,340 | 1,370 | 1,330 | 1,340 | 271,000 |
| 1986/05/21 | 1,310 | 1,350 | 1,310 | 1,330 | 330,000 |
| 1986/05/20 | 1,320 | 1,340 | 1,300 | 1,330 | 100,000 |
| 1986/05/19 | 1,290 | 1,300 | 1,290 | 1,300 | 62,000 |
| 1986/05/17 | 1,280 | 1,290 | 1,260 | 1,290 | 77,000 |
| 1986/05/16 | 1,340 | 1,340 | 1,270 | 1,300 | 147,000 |
| 1986/05/15 | 1,310 | 1,330 | 1,310 | 1,330 | 103,000 |
| 1986/05/14 | 1,360 | 1,360 | 1,330 | 1,330 | 142,000 |
| 1986/05/13 | 1,360 | 1,380 | 1,350 | 1,360 | 659,000 |
| 1986/05/12 | 1,370 | 1,390 | 1,360 | 1,370 | 418,000 |
| 1986/05/09 | 1,330 | 1,360 | 1,330 | 1,360 | 433,000 |
| 1986/05/08 | 1,310 | 1,330 | 1,300 | 1,310 | 395,000 |
| 1986/05/07 | 1,300 | 1,320 | 1,290 | 1,290 | 498,000 |
| 1986/05/06 | 1,270 | 1,320 | 1,270 | 1,280 | 410,000 |
| 1986/05/02 | 1,280 | 1,300 | 1,270 | 1,270 | 211,000 |
| 1986/05/01 | 1,250 | 1,280 | 1,220 | 1,270 | 195,000 |
| 1986/04/30 | 1,290 | 1,300 | 1,220 | 1,250 | 317,000 |
| 1986/04/28 | 1,300 | 1,320 | 1,290 | 1,310 | 286,000 |
| 1986/04/26 | 1,300 | 1,300 | 1,280 | 1,300 | 893,000 |
| 1986/04/25 | 1,330 | 1,350 | 1,280 | 1,290 | 299,000 |
| 1986/04/24 | 1,360 | 1,360 | 1,350 | 1,350 | 89,000 |
| 1986/04/23 | 1,340 | 1,360 | 1,330 | 1,340 | 200,000 |
| 1986/04/22 | 1,390 | 1,400 | 1,370 | 1,370 | 148,000 |
| 1986/04/21 | 1,380 | 1,410 | 1,370 | 1,410 | 191,000 |
| 1986/04/19 | 1,400 | 1,420 | 1,360 | 1,360 | 295,000 |
| 1986/04/18 | 1,390 | 1,440 | 1,380 | 1,410 | 583,000 |
| 1986/04/17 | 1,400 | 1,430 | 1,380 | 1,390 | 376,000 |
| 1986/04/16 | 1,440 | 1,450 | 1,390 | 1,400 | 394,000 |
| 1986/04/15 | 1,470 | 1,470 | 1,390 | 1,460 | 946,000 |
| 1986/04/14 | 1,450 | 1,460 | 1,430 | 1,450 | 629,000 |
| 1986/04/11 | 1,460 | 1,480 | 1,430 | 1,430 | 1,612,000 |
| 1986/04/10 | 1,390 | 1,440 | 1,370 | 1,440 | 743,000 |
| 1986/04/09 | 1,400 | 1,420 | 1,370 | 1,390 | 683,000 |
| 1986/04/08 | 1,370 | 1,430 | 1,360 | 1,420 | 1,701,000 |
| 1986/04/07 | 1,270 | 1,340 | 1,270 | 1,320 | 586,000 |
| 1986/04/05 | 1,280 | 1,290 | 1,260 | 1,270 | 210,000 |
| 1986/04/04 | 1,250 | 1,340 | 1,240 | 1,290 | 697,000 |
| 1986/04/03 | 1,310 | 1,320 | 1,200 | 1,260 | 567,000 |
| 1986/04/02 | 1,270 | 1,390 | 1,260 | 1,300 | 1,159,000 |
| 1986/04/01 | 1,290 | 1,300 | 1,260 | 1,280 | 640,000 |
| 1986/03/31 | 1,240 | 1,300 | 1,230 | 1,280 | 986,000 |
| 1986/03/29 | 1,220 | 1,240 | 1,220 | 1,240 | 272,000 |
| 1986/03/28 | 1,220 | 1,250 | 1,200 | 1,200 | 1,309,000 |
| 1986/03/27 | 1,170 | 1,210 | 1,170 | 1,210 | 459,000 |
| 1986/03/26 | 1,190 | 1,190 | 1,140 | 1,150 | 215,000 |
| 1986/03/25 | 1,230 | 1,230 | 1,200 | 1,200 | 469,000 |
| 1986/03/24 | 1,150 | 1,230 | 1,150 | 1,210 | 1,082,000 |
| 1986/03/22 | 1,160 | 1,160 | 1,140 | 1,150 | 305,000 |
| 1986/03/20 | 1,150 | 1,150 | 1,100 | 1,100 | 285,000 |
| 1986/03/19 | 1,140 | 1,150 | 1,130 | 1,150 | 268,000 |
| 1986/03/18 | 1,140 | 1,140 | 1,120 | 1,140 | 288,000 |
| 1986/03/17 | 1,140 | 1,160 | 1,120 | 1,120 | 279,000 |
| 1986/03/15 | 1,160 | 1,160 | 1,130 | 1,130 | 349,000 |
| 1986/03/14 | 1,130 | 1,150 | 1,120 | 1,150 | 736,000 |
| 1986/03/13 | 1,130 | 1,130 | 1,080 | 1,120 | 323,000 |
| 1986/03/12 | 1,110 | 1,130 | 1,100 | 1,100 | 339,000 |
| 1986/03/11 | 1,100 | 1,110 | 1,090 | 1,100 | 180,000 |
| 1986/03/10 | 1,100 | 1,110 | 1,050 | 1,080 | 293,000 |
| 1986/03/07 | 1,060 | 1,110 | 1,060 | 1,100 | 522,000 |
| 1986/03/06 | 1,050 | 1,070 | 1,040 | 1,050 | 436,000 |
| 1986/03/05 | 1,110 | 1,110 | 1,030 | 1,030 | 394,000 |
| 1986/03/04 | 1,110 | 1,110 | 1,070 | 1,090 | 363,000 |
| 1986/03/03 | 1,170 | 1,170 | 1,130 | 1,150 | 649,000 |
| 1986/03/01 | 1,140 | 1,180 | 1,130 | 1,160 | 1,527,000 |
| 1986/02/28 | 1,130 | 1,200 | 1,110 | 1,110 | 1,387,000 |
| 1986/02/27 | 1,140 | 1,150 | 1,100 | 1,110 | 2,519,000 |
| 1986/02/26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,926,000 |
| 1986/02/25 | 990 | 1,000 | 980 | 991 | 736,000 |
| 1986/02/24 | 960 | 1,010 | 960 | 990 | 1,197,000 |
| 1986/02/22 | 960 | 970 | 956 | 965 | 496,000 |
| 1986/02/21 | 940 | 940 | 930 | 938 | 225,000 |
| 1986/02/20 | 935 | 940 | 925 | 930 | 143,000 |
| 1986/02/19 | 921 | 930 | 921 | 925 | 36,000 |
| 1986/02/18 | 950 | 957 | 940 | 940 | 84,000 |
| 1986/02/17 | 959 | 960 | 945 | 960 | 336,000 |
| 1986/02/15 | 954 | 955 | 940 | 951 | 172,000 |
| 1986/02/14 | 970 | 970 | 940 | 960 | 591,000 |
| 1986/02/13 | 949 | 961 | 949 | 960 | 1,274,000 |
| 1986/02/12 | 931 | 945 | 930 | 939 | 429,000 |
| 1986/02/10 | 915 | 933 | 915 | 922 | 797,000 |
| 1986/02/07 | 908 | 920 | 907 | 915 | 377,000 |
| 1986/02/06 | 917 | 917 | 902 | 902 | 195,000 |
| 1986/02/05 | 930 | 931 | 910 | 928 | 555,000 |
| 1986/02/04 | 925 | 947 | 920 | 940 | 1,892,000 |
| 1986/02/03 | 890 | 929 | 880 | 925 | 1,336,000 |
| 1986/02/01 | 890 | 900 | 880 | 885 | 842,000 |
| 1986/01/31 | 865 | 890 | 864 | 890 | 956,000 |
| 1986/01/30 | 823 | 863 | 823 | 855 | 412,000 |
| 1986/01/29 | 800 | 833 | 800 | 833 | 460,000 |
| 1986/01/28 | 795 | 800 | 792 | 800 | 250,000 |
| 1986/01/27 | 790 | 801 | 790 | 795 | 166,000 |
| 1986/01/25 | 810 | 810 | 797 | 800 | 311,000 |
| 1986/01/24 | 805 | 815 | 805 | 810 | 47,000 |
| 1986/01/23 | 810 | 814 | 800 | 800 | 105,000 |
| 1986/01/22 | 811 | 819 | 808 | 819 | 75,000 |
| 1986/01/21 | 829 | 829 | 801 | 801 | 166,000 |
| 1986/01/20 | 834 | 834 | 820 | 827 | 53,000 |
| 1986/01/18 | 830 | 835 | 826 | 834 | 119,000 |
| 1986/01/17 | 805 | 830 | 805 | 820 | 95,000 |
| 1986/01/16 | 795 | 800 | 793 | 795 | 70,000 |
| 1986/01/14 | 780 | 785 | 775 | 777 | 131,000 |
| 1986/01/13 | 789 | 790 | 785 | 785 | 127,000 |
| 1986/01/10 | 810 | 810 | 790 | 790 | 81,000 |
| 1986/01/09 | 820 | 824 | 810 | 816 | 126,000 |
| 1986/01/08 | 825 | 830 | 820 | 820 | 123,000 |
| 1986/01/07 | 830 | 835 | 821 | 821 | 83,000 |
| 1986/01/06 | 830 | 839 | 830 | 839 | 54,000 |
| 1986/01/04 | 812 | 830 | 812 | 830 | 37,000 |