キユーピー(2809)の株価時系列情報
キユーピー(2809)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 | 1,120 | 1,130 | 1,120 | 1,130 | 12,000 |
| 1986/12/26 | 1,120 | 1,130 | 1,110 | 1,120 | 62,000 |
| 1986/12/25 | 1,130 | 1,140 | 1,120 | 1,130 | 39,000 |
| 1986/12/24 | 1,130 | 1,150 | 1,120 | 1,140 | 61,000 |
| 1986/12/23 | 1,150 | 1,150 | 1,110 | 1,150 | 60,000 |
| 1986/12/22 | 1,120 | 1,120 | 1,110 | 1,110 | 93,000 |
| 1986/12/19 | 1,120 | 1,130 | 1,120 | 1,130 | 59,000 |
| 1986/12/18 | 1,120 | 1,120 | 1,110 | 1,110 | 70,000 |
| 1986/12/17 | 1,130 | 1,130 | 1,110 | 1,110 | 126,000 |
| 1986/12/16 | 1,140 | 1,140 | 1,130 | 1,140 | 47,000 |
| 1986/12/15 | 1,130 | 1,160 | 1,130 | 1,140 | 148,000 |
| 1986/12/12 | 1,160 | 1,160 | 1,130 | 1,130 | 70,000 |
| 1986/12/11 | 1,170 | 1,180 | 1,160 | 1,170 | 203,000 |
| 1986/12/10 | 1,150 | 1,170 | 1,140 | 1,150 | 61,000 |
| 1986/12/09 | 1,150 | 1,160 | 1,150 | 1,160 | 22,000 |
| 1986/12/08 | 1,160 | 1,160 | 1,140 | 1,140 | 96,000 |
| 1986/12/06 | 1,150 | 1,160 | 1,140 | 1,150 | 75,000 |
| 1986/12/05 | 1,160 | 1,170 | 1,110 | 1,130 | 123,000 |
| 1986/12/04 | 1,190 | 1,190 | 1,180 | 1,180 | 121,000 |
| 1986/12/03 | 1,180 | 1,180 | 1,160 | 1,180 | 140,000 |
| 1986/12/02 | 1,200 | 1,200 | 1,170 | 1,170 | 42,000 |
| 1986/12/01 | 1,200 | 1,200 | 1,180 | 1,180 | 86,000 |
| 1986/11/29 | 1,210 | 1,210 | 1,170 | 1,200 | 48,000 |
| 1986/11/28 | 1,210 | 1,210 | 1,190 | 1,200 | 97,000 |
| 1986/11/27 | 1,160 | 1,190 | 1,150 | 1,190 | 133,000 |
| 1986/11/26 | 1,170 | 1,170 | 1,140 | 1,150 | 288,000 |
| 1986/11/26 | 1 -> 1.10 分割 | ||||
| 1986/11/25 | 1,230 | 1,230 | 1,190 | 1,210 | 179,000 |
| 1986/11/22 | 1,240 | 1,240 | 1,210 | 1,210 | 28,000 |
| 1986/11/21 | 1,220 | 1,240 | 1,210 | 1,240 | 196,000 |
| 1986/11/20 | 1,240 | 1,240 | 1,180 | 1,210 | 100,000 |
| 1986/11/19 | 1,220 | 1,260 | 1,200 | 1,250 | 405,000 |
| 1986/11/18 | 1,180 | 1,240 | 1,180 | 1,230 | 271,000 |
| 1986/11/17 | 1,210 | 1,240 | 1,190 | 1,190 | 415,000 |
| 1986/11/14 | 1,200 | 1,260 | 1,190 | 1,250 | 432,000 |
| 1986/11/13 | 1,190 | 1,210 | 1,170 | 1,180 | 335,000 |
| 1986/11/12 | 1,170 | 1,210 | 1,160 | 1,190 | 439,000 |
| 1986/11/11 | 1,190 | 1,190 | 1,150 | 1,150 | 707,000 |
| 1986/11/10 | 1,150 | 1,190 | 1,140 | 1,150 | 390,000 |
| 1986/11/07 | 1,090 | 1,130 | 1,090 | 1,090 | 144,000 |
| 1986/11/06 | 1,070 | 1,120 | 1,060 | 1,080 | 67,000 |
| 1986/11/05 | 1,060 | 1,100 | 1,050 | 1,100 | 122,000 |
| 1986/11/04 | 1,100 | 1,110 | 1,050 | 1,050 | 79,000 |
| 1986/11/01 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 |
| 1986/10/31 | 1,140 | 1,150 | 1,140 | 1,140 | 86,000 |
| 1986/10/30 | 1,100 | 1,130 | 1,100 | 1,130 | 64,000 |
| 1986/10/29 | 1,100 | 1,100 | 1,100 | 1,100 | 103,000 |
| 1986/10/28 | 1,040 | 1,100 | 1,040 | 1,100 | 64,000 |
| 1986/10/27 | 1,040 | 1,050 | 1,040 | 1,040 | 40,000 |
| 1986/10/25 | 1,070 | 1,070 | 1,050 | 1,050 | 44,000 |
| 1986/10/24 | 1,090 | 1,100 | 1,080 | 1,080 | 18,000 |
| 1986/10/23 | 1,060 | 1,100 | 1,060 | 1,070 | 15,000 |
| 1986/10/22 | 1,050 | 1,060 | 1,050 | 1,060 | 37,000 |
| 1986/10/21 | 1,080 | 1,080 | 1,050 | 1,060 | 42,000 |
| 1986/10/20 | 1,100 | 1,100 | 1,080 | 1,080 | 64,000 |
| 1986/10/17 | 1,090 | 1,100 | 1,080 | 1,080 | 15,000 |
| 1986/10/16 | 1,140 | 1,140 | 1,080 | 1,080 | 91,000 |
| 1986/10/15 | 1,140 | 1,140 | 1,140 | 1,140 | 21,000 |
| 1986/10/14 | 1,120 | 1,130 | 1,100 | 1,100 | 41,000 |
| 1986/10/13 | 1,100 | 1,120 | 1,100 | 1,100 | 46,000 |
| 1986/10/09 | 1,120 | 1,120 | 1,080 | 1,080 | 35,000 |
| 1986/10/08 | 1,130 | 1,140 | 1,120 | 1,140 | 75,000 |
| 1986/10/07 | 1,090 | 1,150 | 1,090 | 1,150 | 103,000 |
| 1986/10/06 | 1,070 | 1,090 | 1,070 | 1,090 | 116,000 |
| 1986/10/04 | 1,020 | 1,050 | 1,020 | 1,050 | 79,000 |
| 1986/10/03 | 1,020 | 1,020 | 1,000 | 1,020 | 27,000 |
| 1986/10/02 | 1,040 | 1,040 | 999 | 1,000 | 121,000 |
| 1986/10/01 | 1,080 | 1,080 | 1,040 | 1,040 | 14,000 |
| 1986/09/30 | 1,060 | 1,060 | 1,030 | 1,050 | 57,000 |
| 1986/09/29 | 1,100 | 1,100 | 1,060 | 1,060 | 67,000 |
| 1986/09/27 | 1,050 | 1,080 | 1,050 | 1,070 | 114,000 |
| 1986/09/26 | 1,120 | 1,150 | 1,030 | 1,050 | 388,000 |
| 1986/09/25 | 1,170 | 1,170 | 1,100 | 1,100 | 178,000 |
| 1986/09/24 | 1,180 | 1,180 | 1,170 | 1,170 | 55,000 |
| 1986/09/22 | 1,180 | 1,180 | 1,150 | 1,150 | 44,000 |
| 1986/09/19 | 1,170 | 1,180 | 1,150 | 1,180 | 42,000 |
| 1986/09/18 | 1,140 | 1,190 | 1,100 | 1,190 | 146,000 |
| 1986/09/17 | 1,190 | 1,200 | 1,140 | 1,140 | 71,000 |
| 1986/09/16 | 1,260 | 1,260 | 1,170 | 1,180 | 100,000 |
| 1986/09/12 | 1,250 | 1,270 | 1,240 | 1,240 | 88,000 |
| 1986/09/11 | 1,310 | 1,350 | 1,280 | 1,350 | 148,000 |
| 1986/09/10 | 1,340 | 1,350 | 1,320 | 1,330 | 27,000 |
| 1986/09/09 | 1,320 | 1,350 | 1,310 | 1,350 | 73,000 |
| 1986/09/08 | 1,330 | 1,340 | 1,300 | 1,320 | 63,000 |
| 1986/09/06 | 1,330 | 1,350 | 1,330 | 1,350 | 20,000 |
| 1986/09/05 | 1,330 | 1,350 | 1,330 | 1,350 | 41,000 |
| 1986/09/04 | 1,340 | 1,350 | 1,330 | 1,330 | 8,000 |
| 1986/09/03 | 1,330 | 1,350 | 1,300 | 1,320 | 62,000 |
| 1986/09/02 | 1,360 | 1,360 | 1,330 | 1,330 | 20,000 |
| 1986/09/01 | 1,330 | 1,370 | 1,330 | 1,360 | 21,000 |
| 1986/08/30 | 1,330 | 1,370 | 1,330 | 1,370 | 32,000 |
| 1986/08/29 | 1,350 | 1,350 | 1,330 | 1,330 | 9,000 |
| 1986/08/28 | 1,330 | 1,350 | 1,330 | 1,350 | 35,000 |
| 1986/08/27 | 1,320 | 1,400 | 1,310 | 1,400 | 73,000 |
| 1986/08/26 | 1,390 | 1,390 | 1,360 | 1,360 | 42,000 |
| 1986/08/25 | 1,360 | 1,370 | 1,340 | 1,370 | 64,000 |
| 1986/08/23 | 1,370 | 1,370 | 1,350 | 1,350 | 40,000 |
| 1986/08/22 | 1,360 | 1,370 | 1,350 | 1,350 | 118,000 |
| 1986/08/21 | 1,360 | 1,360 | 1,340 | 1,350 | 30,000 |
| 1986/08/20 | 1,340 | 1,370 | 1,340 | 1,340 | 197,000 |
| 1986/08/19 | 1,380 | 1,380 | 1,350 | 1,360 | 120,000 |
| 1986/08/18 | 1,430 | 1,430 | 1,400 | 1,430 | 142,000 |
| 1986/08/15 | 1,430 | 1,450 | 1,390 | 1,410 | 215,000 |
| 1986/08/14 | 1,430 | 1,430 | 1,400 | 1,430 | 129,000 |
| 1986/08/13 | 1,430 | 1,440 | 1,410 | 1,420 | 233,000 |
| 1986/08/12 | 1,420 | 1,420 | 1,400 | 1,410 | 30,000 |
| 1986/08/11 | 1,390 | 1,420 | 1,390 | 1,400 | 68,000 |
| 1986/08/08 | 1,390 | 1,400 | 1,350 | 1,400 | 67,000 |
| 1986/08/07 | 1,390 | 1,420 | 1,390 | 1,400 | 53,000 |
| 1986/08/06 | 1,430 | 1,430 | 1,400 | 1,410 | 66,000 |
| 1986/08/05 | 1,430 | 1,440 | 1,420 | 1,420 | 104,000 |
| 1986/08/04 | 1,430 | 1,460 | 1,420 | 1,450 | 149,000 |
| 1986/08/02 | 1,440 | 1,440 | 1,410 | 1,410 | 44,000 |
| 1986/08/01 | 1,440 | 1,450 | 1,400 | 1,420 | 389,000 |
| 1986/07/31 | 1,470 | 1,480 | 1,390 | 1,400 | 427,000 |
| 1986/07/30 | 1,420 | 1,490 | 1,420 | 1,460 | 629,000 |
| 1986/07/29 | 1,400 | 1,420 | 1,390 | 1,410 | 483,000 |
| 1986/07/28 | 1,410 | 1,410 | 1,390 | 1,390 | 148,000 |
| 1986/07/26 | 1,390 | 1,410 | 1,380 | 1,400 | 103,000 |
| 1986/07/25 | 1,420 | 1,430 | 1,380 | 1,390 | 130,000 |
| 1986/07/24 | 1,390 | 1,430 | 1,390 | 1,430 | 235,000 |
| 1986/07/23 | 1,390 | 1,440 | 1,390 | 1,410 | 279,000 |
| 1986/07/22 | 1,350 | 1,410 | 1,340 | 1,360 | 396,000 |
| 1986/07/21 | 1,400 | 1,430 | 1,360 | 1,400 | 497,000 |
| 1986/07/19 | 1,400 | 1,400 | 1,330 | 1,330 | 341,000 |
| 1986/07/18 | 1,420 | 1,430 | 1,390 | 1,390 | 865,000 |
| 1986/07/17 | 1,390 | 1,430 | 1,380 | 1,420 | 1,546,999 |
| 1986/07/16 | 1,340 | 1,390 | 1,320 | 1,350 | 637,000 |
| 1986/07/15 | 1,290 | 1,300 | 1,280 | 1,280 | 149,000 |
| 1986/07/14 | 1,310 | 1,330 | 1,290 | 1,290 | 591,000 |
| 1986/07/11 | 1,250 | 1,320 | 1,250 | 1,290 | 341,000 |
| 1986/07/10 | 1,240 | 1,250 | 1,220 | 1,230 | 99,000 |
| 1986/07/09 | 1,260 | 1,270 | 1,230 | 1,230 | 215,000 |
| 1986/07/08 | 1,250 | 1,260 | 1,240 | 1,240 | 16,000 |
| 1986/07/07 | 1,230 | 1,260 | 1,230 | 1,230 | 117,000 |
| 1986/07/05 | 1,230 | 1,270 | 1,230 | 1,250 | 110,000 |
| 1986/07/04 | 1,290 | 1,300 | 1,220 | 1,250 | 332,000 |
| 1986/07/03 | 1,290 | 1,320 | 1,270 | 1,300 | 293,000 |
| 1986/07/02 | 1,270 | 1,280 | 1,250 | 1,280 | 132,000 |
| 1986/07/01 | 1,280 | 1,280 | 1,240 | 1,250 | 304,000 |
| 1986/06/30 | 1,250 | 1,280 | 1,230 | 1,280 | 56,000 |
| 1986/06/28 | 1,240 | 1,240 | 1,220 | 1,220 | 16,000 |
| 1986/06/27 | 1,220 | 1,280 | 1,210 | 1,230 | 426,000 |
| 1986/06/26 | 1,210 | 1,210 | 1,200 | 1,210 | 122,000 |
| 1986/06/25 | 1,220 | 1,220 | 1,220 | 1,220 | 20,000 |
| 1986/06/24 | 1,210 | 1,230 | 1,210 | 1,220 | 25,000 |
| 1986/06/23 | 1,240 | 1,240 | 1,230 | 1,230 | 42,000 |
| 1986/06/21 | 1,250 | 1,250 | 1,230 | 1,230 | 20,000 |
| 1986/06/20 | 1,270 | 1,270 | 1,220 | 1,220 | 79,000 |
| 1986/06/19 | 1,270 | 1,270 | 1,240 | 1,250 | 54,000 |
| 1986/06/18 | 1,250 | 1,280 | 1,250 | 1,270 | 77,000 |
| 1986/06/17 | 1,240 | 1,250 | 1,240 | 1,250 | 111,000 |
| 1986/06/16 | 1,240 | 1,250 | 1,230 | 1,250 | 190,000 |
| 1986/06/13 | 1,250 | 1,260 | 1,220 | 1,220 | 145,000 |
| 1986/06/12 | 1,280 | 1,290 | 1,250 | 1,260 | 169,000 |
| 1986/06/11 | 1,240 | 1,280 | 1,240 | 1,270 | 318,000 |
| 1986/06/10 | 1,230 | 1,260 | 1,230 | 1,230 | 80,000 |
| 1986/06/09 | 1,280 | 1,280 | 1,260 | 1,270 | 259,000 |
| 1986/06/07 | 1,250 | 1,280 | 1,250 | 1,270 | 158,000 |
| 1986/06/06 | 1,270 | 1,270 | 1,250 | 1,250 | 200,000 |
| 1986/06/05 | 1,270 | 1,280 | 1,220 | 1,220 | 212,000 |
| 1986/06/04 | 1,240 | 1,260 | 1,220 | 1,250 | 66,000 |
| 1986/06/03 | 1,270 | 1,290 | 1,230 | 1,240 | 89,000 |
| 1986/06/02 | 1,280 | 1,280 | 1,240 | 1,270 | 90,000 |
| 1986/05/31 | 1,260 | 1,270 | 1,250 | 1,250 | 106,000 |
| 1986/05/30 | 1,300 | 1,300 | 1,250 | 1,250 | 176,000 |
| 1986/05/29 | 1,300 | 1,310 | 1,250 | 1,310 | 354,000 |
| 1986/05/28 | 1,290 | 1,300 | 1,260 | 1,300 | 1,114,999 |
| 1986/05/27 | 1,270 | 1,290 | 1,230 | 1,290 | 325,000 |
| 1986/05/26 | 1,280 | 1,300 | 1,270 | 1,280 | 408,000 |
| 1986/05/24 | 1,250 | 1,330 | 1,240 | 1,320 | 1,010,999 |
| 1986/05/23 | 1,200 | 1,240 | 1,190 | 1,220 | 1,829,999 |
| 1986/05/22 | 1,170 | 1,180 | 1,140 | 1,170 | 1,292,999 |
| 1986/05/21 | 1,130 | 1,150 | 1,100 | 1,140 | 1,063,999 |
| 1986/05/20 | 1,070 | 1,150 | 1,040 | 1,130 | 569,000 |
| 1986/05/19 | 1,020 | 1,060 | 1,010 | 1,040 | 188,000 |
| 1986/05/17 | 1,030 | 1,030 | 1,010 | 1,010 | 64,000 |
| 1986/05/16 | 1,090 | 1,090 | 1,020 | 1,050 | 63,000 |
| 1986/05/15 | 1,100 | 1,100 | 1,080 | 1,090 | 65,000 |
| 1986/05/14 | 1,090 | 1,100 | 1,090 | 1,100 | 22,000 |
| 1986/05/13 | 1,100 | 1,110 | 1,080 | 1,090 | 22,000 |
| 1986/05/12 | 1,130 | 1,130 | 1,080 | 1,080 | 15,000 |
| 1986/05/09 | 1,160 | 1,160 | 1,140 | 1,140 | 190,000 |
| 1986/05/08 | 1,130 | 1,170 | 1,130 | 1,140 | 316,000 |
| 1986/05/07 | 1,090 | 1,160 | 1,090 | 1,160 | 79,000 |
| 1986/05/06 | 1,080 | 1,100 | 1,050 | 1,100 | 19,000 |
| 1986/05/02 | 1,100 | 1,100 | 1,070 | 1,080 | 113,000 |
| 1986/05/01 | 1,110 | 1,110 | 1,080 | 1,110 | 120,000 |
| 1986/04/30 | 1,160 | 1,170 | 1,130 | 1,130 | 96,000 |
| 1986/04/28 | 1,150 | 1,190 | 1,120 | 1,170 | 444,000 |
| 1986/04/26 | 1,110 | 1,160 | 1,080 | 1,160 | 550,000 |
| 1986/04/25 | 1,080 | 1,080 | 1,040 | 1,080 | 130,000 |
| 1986/04/24 | 1,100 | 1,100 | 1,020 | 1,020 | 69,000 |
| 1986/04/23 | 1,120 | 1,130 | 1,080 | 1,100 | 169,000 |
| 1986/04/22 | 1,140 | 1,150 | 1,110 | 1,140 | 183,000 |
| 1986/04/21 | 1,150 | 1,150 | 1,130 | 1,130 | 81,000 |
| 1986/04/19 | 1,150 | 1,160 | 1,140 | 1,150 | 150,000 |
| 1986/04/18 | 1,120 | 1,180 | 1,110 | 1,150 | 634,000 |
| 1986/04/17 | 1,180 | 1,180 | 1,130 | 1,140 | 216,000 |
| 1986/04/16 | 1,170 | 1,180 | 1,150 | 1,160 | 608,000 |
| 1986/04/15 | 1,180 | 1,190 | 1,110 | 1,160 | 1,519,999 |
| 1986/04/14 | 1,130 | 1,180 | 1,110 | 1,150 | 1,941,999 |
| 1986/04/11 | 1,030 | 1,080 | 1,020 | 1,030 | 1,712,999 |
| 1986/04/10 | 1,010 | 1,040 | 1,000 | 1,020 | 746,000 |
| 1986/04/09 | 970 | 1,020 | 970 | 999 | 689,000 |
| 1986/04/08 | 933 | 970 | 933 | 970 | 32,000 |
| 1986/04/07 | 930 | 939 | 925 | 933 | 102,000 |
| 1986/04/05 | 930 | 935 | 925 | 930 | 49,000 |
| 1986/04/04 | 950 | 960 | 930 | 930 | 79,000 |
| 1986/04/03 | 970 | 976 | 950 | 950 | 280,000 |
| 1986/04/02 | 921 | 980 | 916 | 970 | 315,000 |
| 1986/04/01 | 934 | 947 | 927 | 929 | 132,000 |
| 1986/03/31 | 927 | 937 | 925 | 937 | 147,000 |
| 1986/03/29 | 910 | 934 | 910 | 925 | 185,000 |
| 1986/03/28 | 900 | 920 | 900 | 920 | 129,000 |
| 1986/03/27 | 893 | 903 | 890 | 895 | 50,000 |
| 1986/03/26 | 891 | 903 | 890 | 890 | 69,000 |
| 1986/03/25 | 900 | 900 | 890 | 890 | 106,000 |
| 1986/03/24 | 891 | 900 | 890 | 892 | 71,000 |
| 1986/03/20 | 900 | 900 | 888 | 890 | 124,000 |
| 1986/03/19 | 900 | 905 | 899 | 900 | 91,000 |
| 1986/03/18 | 910 | 910 | 890 | 905 | 47,000 |
| 1986/03/17 | 910 | 910 | 890 | 902 | 78,000 |
| 1986/03/14 | 924 | 925 | 910 | 920 | 75,000 |
| 1986/03/13 | 920 | 930 | 910 | 925 | 142,000 |
| 1986/03/12 | 920 | 930 | 920 | 920 | 99,000 |
| 1986/03/11 | 910 | 923 | 910 | 920 | 137,000 |
| 1986/03/10 | 910 | 910 | 910 | 910 | 18,000 |
| 1986/03/07 | 930 | 930 | 920 | 920 | 80,000 |
| 1986/03/06 | 925 | 934 | 920 | 926 | 98,000 |
| 1986/03/05 | 937 | 937 | 905 | 905 | 198,000 |
| 1986/03/04 | 950 | 954 | 920 | 935 | 154,000 |
| 1986/03/03 | 955 | 965 | 952 | 952 | 271,000 |
| 1986/03/01 | 950 | 960 | 944 | 954 | 614,000 |
| 1986/02/28 | 950 | 955 | 930 | 931 | 527,000 |
| 1986/02/27 | 940 | 946 | 930 | 940 | 342,000 |
| 1986/02/26 | 920 | 935 | 912 | 930 | 711,000 |
| 1986/02/25 | 915 | 945 | 907 | 911 | 1,080,999 |
| 1986/02/24 | 889 | 919 | 889 | 919 | 2,104,999 |
| 1986/02/22 | 870 | 890 | 868 | 879 | 306,000 |
| 1986/02/21 | 860 | 860 | 840 | 842 | 117,000 |
| 1986/02/20 | 865 | 867 | 855 | 855 | 109,000 |
| 1986/02/19 | 855 | 867 | 855 | 867 | 180,000 |
| 1986/02/18 | 869 | 874 | 855 | 860 | 175,000 |
| 1986/02/17 | 864 | 874 | 864 | 869 | 254,000 |
| 1986/02/15 | 874 | 874 | 855 | 860 | 152,000 |
| 1986/02/14 | 857 | 870 | 857 | 868 | 493,000 |
| 1986/02/13 | 850 | 860 | 843 | 850 | 305,000 |
| 1986/02/12 | 841 | 859 | 838 | 848 | 219,000 |
| 1986/02/10 | 834 | 840 | 831 | 839 | 53,000 |
| 1986/02/07 | 864 | 865 | 833 | 833 | 124,000 |
| 1986/02/06 | 840 | 860 | 840 | 860 | 268,000 |
| 1986/02/05 | 854 | 862 | 850 | 850 | 95,000 |
| 1986/02/04 | 842 | 863 | 842 | 850 | 229,000 |
| 1986/02/03 | 842 | 852 | 837 | 837 | 85,000 |
| 1986/02/01 | 850 | 860 | 845 | 852 | 175,000 |
| 1986/01/31 | 865 | 889 | 854 | 870 | 1,033,999 |
| 1986/01/30 | 835 | 865 | 830 | 855 | 859,000 |
| 1986/01/29 | 792 | 830 | 790 | 830 | 204,000 |
| 1986/01/28 | 800 | 800 | 794 | 800 | 70,000 |
| 1986/01/27 | 810 | 810 | 795 | 800 | 57,000 |
| 1986/01/25 | 810 | 810 | 801 | 801 | 22,000 |
| 1986/01/24 | 815 | 815 | 805 | 805 | 41,000 |
| 1986/01/23 | 792 | 810 | 792 | 800 | 31,000 |
| 1986/01/22 | 800 | 800 | 790 | 790 | 24,000 |
| 1986/01/21 | 809 | 809 | 790 | 790 | 78,000 |
| 1986/01/20 | 802 | 810 | 800 | 800 | 61,000 |
| 1986/01/18 | 810 | 815 | 805 | 805 | 69,000 |
| 1986/01/17 | 805 | 810 | 805 | 808 | 31,000 |
| 1986/01/16 | 805 | 823 | 802 | 823 | 75,000 |
| 1986/01/14 | 810 | 815 | 802 | 810 | 58,000 |
| 1986/01/13 | 825 | 825 | 812 | 812 | 102,000 |
| 1986/01/10 | 830 | 830 | 815 | 815 | 49,000 |
| 1986/01/09 | 816 | 830 | 816 | 830 | 72,000 |
| 1986/01/08 | 816 | 825 | 816 | 816 | 102,000 |
| 1986/01/07 | 830 | 830 | 815 | 815 | 36,000 |
| 1986/01/06 | 810 | 849 | 810 | 849 | 71,000 |
| 1986/01/04 | 840 | 840 | 810 | 810 | 20,000 |