エーザイ(4523)の株価時系列情報
エーザイ(4523)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 | 2,270 | 2,290 | 2,240 | 2,280 | 517,000 |
| 1986/12/26 | 2,240 | 2,280 | 2,220 | 2,270 | 1,018,000 |
| 1986/12/25 | 2,250 | 2,290 | 2,220 | 2,250 | 1,448,000 |
| 1986/12/24 | 2,200 | 2,240 | 2,200 | 2,240 | 185,000 |
| 1986/12/23 | 2,240 | 2,240 | 2,190 | 2,190 | 297,000 |
| 1986/12/22 | 2,250 | 2,250 | 2,210 | 2,220 | 539,000 |
| 1986/12/19 | 2,200 | 2,250 | 2,190 | 2,240 | 877,000 |
| 1986/12/18 | 2,190 | 2,200 | 2,150 | 2,200 | 516,000 |
| 1986/12/17 | 2,160 | 2,190 | 2,150 | 2,190 | 663,000 |
| 1986/12/16 | 2,160 | 2,220 | 2,160 | 2,160 | 710,000 |
| 1986/12/15 | 2,190 | 2,230 | 2,180 | 2,200 | 675,000 |
| 1986/12/12 | 2,130 | 2,240 | 2,130 | 2,220 | 2,562,000 |
| 1986/12/11 | 2,140 | 2,150 | 2,110 | 2,130 | 1,587,000 |
| 1986/12/10 | 2,010 | 2,130 | 2,010 | 2,100 | 3,333,000 |
| 1986/12/09 | 1,990 | 2,020 | 1,990 | 2,000 | 1,289,000 |
| 1986/12/08 | 1,940 | 1,980 | 1,940 | 1,960 | 253,000 |
| 1986/12/06 | 1,920 | 1,950 | 1,920 | 1,930 | 234,000 |
| 1986/12/05 | 1,980 | 1,990 | 1,950 | 1,980 | 878,000 |
| 1986/12/04 | 1,980 | 1,990 | 1,950 | 1,970 | 617,000 |
| 1986/12/03 | 2,000 | 2,000 | 1,950 | 1,980 | 825,000 |
| 1986/12/02 | 1,960 | 1,990 | 1,950 | 1,950 | 730,000 |
| 1986/12/01 | 2,020 | 2,020 | 1,960 | 1,990 | 1,044,000 |
| 1986/11/29 | 1,980 | 2,010 | 1,970 | 2,000 | 2,163,000 |
| 1986/11/28 | 1,900 | 1,960 | 1,890 | 1,950 | 2,771,000 |
| 1986/11/27 | 1,850 | 1,880 | 1,840 | 1,880 | 494,000 |
| 1986/11/26 | 1,840 | 1,870 | 1,840 | 1,840 | 417,000 |
| 1986/11/25 | 1,880 | 1,880 | 1,850 | 1,870 | 394,000 |
| 1986/11/22 | 1,890 | 1,900 | 1,870 | 1,880 | 853,000 |
| 1986/11/21 | 1,890 | 1,900 | 1,860 | 1,880 | 854,000 |
| 1986/11/20 | 1,880 | 1,890 | 1,850 | 1,890 | 1,254,000 |
| 1986/11/19 | 1,770 | 1,870 | 1,770 | 1,830 | 1,374,000 |
| 1986/11/18 | 1,770 | 1,810 | 1,770 | 1,780 | 341,000 |
| 1986/11/17 | 1,820 | 1,850 | 1,790 | 1,800 | 564,000 |
| 1986/11/14 | 1,750 | 1,860 | 1,740 | 1,820 | 1,812,000 |
| 1986/11/13 | 1,770 | 1,770 | 1,730 | 1,760 | 446,000 |
| 1986/11/12 | 1,790 | 1,790 | 1,740 | 1,750 | 1,083,000 |
| 1986/11/11 | 1,810 | 1,840 | 1,790 | 1,800 | 3,374,001 |
| 1986/11/10 | 1,740 | 1,770 | 1,690 | 1,750 | 2,665,000 |
| 1986/11/07 | 1,670 | 1,680 | 1,630 | 1,650 | 184,000 |
| 1986/11/06 | 1,560 | 1,610 | 1,560 | 1,600 | 257,000 |
| 1986/11/05 | 1,590 | 1,590 | 1,560 | 1,570 | 229,000 |
| 1986/11/04 | 1,590 | 1,600 | 1,560 | 1,590 | 111,000 |
| 1986/11/01 | 1,540 | 1,580 | 1,540 | 1,560 | 152,000 |
| 1986/10/31 | 1,560 | 1,580 | 1,520 | 1,520 | 601,000 |
| 1986/10/30 | 1,580 | 1,620 | 1,550 | 1,550 | 135,000 |
| 1986/10/29 | 1,510 | 1,620 | 1,510 | 1,580 | 215,000 |
| 1986/10/28 | 1,530 | 1,540 | 1,500 | 1,500 | 107,000 |
| 1986/10/27 | 1,550 | 1,580 | 1,540 | 1,540 | 39,000 |
| 1986/10/25 | 1,550 | 1,560 | 1,530 | 1,550 | 62,000 |
| 1986/10/24 | 1,510 | 1,570 | 1,510 | 1,530 | 137,000 |
| 1986/10/23 | 1,450 | 1,520 | 1,450 | 1,510 | 170,000 |
| 1986/10/22 | 1,490 | 1,500 | 1,450 | 1,450 | 174,000 |
| 1986/10/21 | 1,550 | 1,560 | 1,520 | 1,520 | 75,000 |
| 1986/10/20 | 1,550 | 1,570 | 1,540 | 1,540 | 52,000 |
| 1986/10/17 | 1,590 | 1,600 | 1,540 | 1,550 | 208,000 |
| 1986/10/16 | 1,590 | 1,590 | 1,590 | 1,590 | 33,000 |
| 1986/10/15 | 1,590 | 1,590 | 1,570 | 1,570 | 41,000 |
| 1986/10/14 | 1,570 | 1,580 | 1,550 | 1,560 | 154,000 |
| 1986/10/13 | 1,590 | 1,600 | 1,560 | 1,560 | 86,000 |
| 1986/10/09 | 1,630 | 1,630 | 1,580 | 1,580 | 29,000 |
| 1986/10/08 | 1,580 | 1,600 | 1,580 | 1,600 | 164,000 |
| 1986/10/07 | 1,620 | 1,630 | 1,580 | 1,600 | 21,000 |
| 1986/10/06 | 1,640 | 1,640 | 1,590 | 1,590 | 17,000 |
| 1986/10/04 | 1,590 | 1,650 | 1,590 | 1,650 | 69,000 |
| 1986/10/03 | 1,550 | 1,600 | 1,550 | 1,580 | 219,000 |
| 1986/10/02 | 1,570 | 1,590 | 1,560 | 1,560 | 108,000 |
| 1986/10/01 | 1,590 | 1,590 | 1,560 | 1,570 | 104,000 |
| 1986/09/30 | 1,560 | 1,590 | 1,560 | 1,590 | 70,000 |
| 1986/09/29 | 1,560 | 1,600 | 1,560 | 1,570 | 102,000 |
| 1986/09/27 | 1,580 | 1,620 | 1,580 | 1,580 | 81,000 |
| 1986/09/26 | 1,650 | 1,650 | 1,580 | 1,590 | 299,000 |
| 1986/09/25 | 1,680 | 1,690 | 1,650 | 1,670 | 133,000 |
| 1986/09/24 | 1,670 | 1,700 | 1,630 | 1,650 | 550,000 |
| 1986/09/22 | 1,640 | 1,640 | 1,600 | 1,620 | 179,000 |
| 1986/09/19 | 1,620 | 1,650 | 1,600 | 1,650 | 321,000 |
| 1986/09/18 | 1,550 | 1,630 | 1,550 | 1,570 | 257,000 |
| 1986/09/17 | 1,470 | 1,520 | 1,460 | 1,480 | 659,000 |
| 1986/09/16 | 1,520 | 1,540 | 1,430 | 1,430 | 453,000 |
| 1986/09/12 | 1,560 | 1,590 | 1,550 | 1,550 | 994,000 |
| 1986/09/11 | 1,740 | 1,740 | 1,670 | 1,680 | 133,000 |
| 1986/09/10 | 1,710 | 1,720 | 1,680 | 1,720 | 131,000 |
| 1986/09/09 | 1,650 | 1,690 | 1,650 | 1,680 | 182,000 |
| 1986/09/08 | 1,690 | 1,690 | 1,670 | 1,680 | 215,000 |
| 1986/09/06 | 1,690 | 1,690 | 1,670 | 1,680 | 154,000 |
| 1986/09/05 | 1,700 | 1,730 | 1,650 | 1,680 | 401,000 |
| 1986/09/04 | 1,760 | 1,760 | 1,700 | 1,700 | 266,000 |
| 1986/09/03 | 1,750 | 1,770 | 1,730 | 1,750 | 547,000 |
| 1986/09/02 | 1,790 | 1,800 | 1,750 | 1,760 | 509,000 |
| 1986/09/01 | 1,780 | 1,800 | 1,770 | 1,770 | 106,000 |
| 1986/08/30 | 1,780 | 1,780 | 1,770 | 1,770 | 108,000 |
| 1986/08/29 | 1,800 | 1,820 | 1,760 | 1,760 | 239,000 |
| 1986/08/28 | 1,740 | 1,810 | 1,740 | 1,760 | 229,000 |
| 1986/08/27 | 1,790 | 1,790 | 1,750 | 1,750 | 163,000 |
| 1986/08/26 | 1,800 | 1,820 | 1,790 | 1,820 | 220,000 |
| 1986/08/25 | 1,790 | 1,820 | 1,790 | 1,790 | 70,000 |
| 1986/08/23 | 1,770 | 1,820 | 1,750 | 1,810 | 69,000 |
| 1986/08/22 | 1,820 | 1,820 | 1,740 | 1,770 | 201,000 |
| 1986/08/21 | 1,880 | 1,890 | 1,820 | 1,840 | 190,000 |
| 1986/08/20 | 1,960 | 1,970 | 1,850 | 1,860 | 638,000 |
| 1986/08/19 | 1,890 | 1,960 | 1,870 | 1,950 | 575,000 |
| 1986/08/18 | 1,890 | 1,930 | 1,870 | 1,890 | 192,000 |
| 1986/08/15 | 1,830 | 1,880 | 1,830 | 1,860 | 362,000 |
| 1986/08/14 | 1,790 | 1,880 | 1,790 | 1,860 | 519,000 |
| 1986/08/13 | 1,810 | 1,820 | 1,800 | 1,810 | 90,000 |
| 1986/08/12 | 1,800 | 1,830 | 1,780 | 1,810 | 372,000 |
| 1986/08/11 | 1,760 | 1,810 | 1,760 | 1,800 | 230,000 |
| 1986/08/08 | 1,760 | 1,780 | 1,750 | 1,760 | 98,000 |
| 1986/08/07 | 1,780 | 1,790 | 1,760 | 1,760 | 150,000 |
| 1986/08/06 | 1,800 | 1,820 | 1,780 | 1,780 | 313,000 |
| 1986/08/05 | 1,820 | 1,850 | 1,810 | 1,810 | 626,000 |
| 1986/08/04 | 1,770 | 1,820 | 1,770 | 1,820 | 129,000 |
| 1986/08/02 | 1,790 | 1,820 | 1,790 | 1,800 | 149,000 |
| 1986/08/01 | 1,840 | 1,860 | 1,730 | 1,760 | 506,000 |
| 1986/07/31 | 1,910 | 1,910 | 1,850 | 1,860 | 795,000 |
| 1986/07/30 | 1,870 | 1,940 | 1,870 | 1,910 | 451,000 |
| 1986/07/29 | 1,930 | 1,950 | 1,860 | 1,880 | 990,000 |
| 1986/07/28 | 2,000 | 2,010 | 1,980 | 2,000 | 225,000 |
| 1986/07/26 | 2,010 | 2,020 | 1,970 | 1,970 | 454,000 |
| 1986/07/25 | 1,930 | 2,050 | 1,930 | 1,980 | 2,450,000 |
| 1986/07/24 | 1,880 | 2,000 | 1,880 | 1,940 | 1,247,000 |
| 1986/07/23 | 1,910 | 1,920 | 1,900 | 1,910 | 720,000 |
| 1986/07/22 | 1,860 | 1,950 | 1,850 | 1,920 | 1,034,000 |
| 1986/07/21 | 1,950 | 1,960 | 1,850 | 1,890 | 641,000 |
| 1986/07/19 | 1,990 | 2,020 | 1,950 | 1,980 | 2,056,000 |
| 1986/07/18 | 1,850 | 1,940 | 1,850 | 1,930 | 1,931,000 |
| 1986/07/17 | 1,830 | 1,870 | 1,830 | 1,850 | 595,000 |
| 1986/07/16 | 1,850 | 1,880 | 1,830 | 1,830 | 411,000 |
| 1986/07/15 | 1,890 | 1,900 | 1,860 | 1,860 | 664,000 |
| 1986/07/14 | 1,900 | 1,930 | 1,900 | 1,900 | 986,000 |
| 1986/07/11 | 1,880 | 1,960 | 1,880 | 1,930 | 3,073,000 |
| 1986/07/10 | 1,830 | 1,880 | 1,830 | 1,870 | 1,681,000 |
| 1986/07/09 | 1,860 | 1,870 | 1,810 | 1,820 | 945,000 |
| 1986/07/08 | 1,770 | 1,880 | 1,750 | 1,870 | 2,384,000 |
| 1986/07/07 | 1,790 | 1,800 | 1,760 | 1,780 | 592,000 |
| 1986/07/05 | 1,780 | 1,800 | 1,750 | 1,770 | 265,000 |
| 1986/07/04 | 1,800 | 1,820 | 1,780 | 1,800 | 1,310,000 |
| 1986/07/03 | 1,760 | 1,840 | 1,760 | 1,800 | 2,085,000 |
| 1986/07/02 | 1,790 | 1,800 | 1,760 | 1,780 | 892,000 |
| 1986/07/01 | 1,790 | 1,790 | 1,750 | 1,780 | 824,000 |
| 1986/06/30 | 1,730 | 1,790 | 1,730 | 1,760 | 1,345,000 |
| 1986/06/28 | 1,710 | 1,720 | 1,690 | 1,710 | 238,000 |
| 1986/06/27 | 1,670 | 1,750 | 1,660 | 1,720 | 1,210,000 |
| 1986/06/26 | 1,670 | 1,680 | 1,640 | 1,640 | 776,000 |
| 1986/06/25 | 1,690 | 1,700 | 1,670 | 1,670 | 334,000 |
| 1986/06/24 | 1,680 | 1,690 | 1,650 | 1,690 | 644,000 |
| 1986/06/23 | 1,710 | 1,720 | 1,660 | 1,670 | 240,000 |
| 1986/06/21 | 1,720 | 1,720 | 1,700 | 1,700 | 308,000 |
| 1986/06/20 | 1,710 | 1,740 | 1,690 | 1,720 | 800,000 |
| 1986/06/19 | 1,700 | 1,710 | 1,670 | 1,690 | 490,000 |
| 1986/06/18 | 1,720 | 1,750 | 1,710 | 1,710 | 1,206,000 |
| 1986/06/17 | 1,710 | 1,810 | 1,700 | 1,750 | 3,841,001 |
| 1986/06/16 | 1,700 | 1,720 | 1,670 | 1,690 | 2,287,000 |
| 1986/06/13 | 1,580 | 1,620 | 1,580 | 1,620 | 541,000 |
| 1986/06/12 | 1,580 | 1,590 | 1,570 | 1,580 | 325,000 |
| 1986/06/11 | 1,590 | 1,600 | 1,570 | 1,580 | 319,000 |
| 1986/06/10 | 1,550 | 1,580 | 1,550 | 1,570 | 164,000 |
| 1986/06/09 | 1,600 | 1,610 | 1,570 | 1,570 | 536,000 |
| 1986/06/07 | 1,570 | 1,580 | 1,550 | 1,560 | 108,000 |
| 1986/06/06 | 1,580 | 1,580 | 1,550 | 1,580 | 123,000 |
| 1986/06/05 | 1,550 | 1,580 | 1,540 | 1,580 | 526,000 |
| 1986/06/04 | 1,530 | 1,570 | 1,510 | 1,550 | 594,000 |
| 1986/06/03 | 1,560 | 1,570 | 1,550 | 1,550 | 439,000 |
| 1986/06/02 | 1,560 | 1,600 | 1,560 | 1,570 | 463,000 |
| 1986/05/31 | 1,590 | 1,590 | 1,550 | 1,560 | 121,000 |
| 1986/05/30 | 1,550 | 1,560 | 1,550 | 1,560 | 379,000 |
| 1986/05/29 | 1,570 | 1,580 | 1,540 | 1,540 | 348,000 |
| 1986/05/28 | 1,570 | 1,580 | 1,560 | 1,570 | 270,000 |
| 1986/05/27 | 1,560 | 1,580 | 1,550 | 1,560 | 169,000 |
| 1986/05/26 | 1,530 | 1,600 | 1,530 | 1,600 | 497,000 |
| 1986/05/24 | 1,540 | 1,550 | 1,530 | 1,530 | 166,000 |
| 1986/05/23 | 1,540 | 1,550 | 1,530 | 1,550 | 242,000 |
| 1986/05/22 | 1,520 | 1,540 | 1,510 | 1,540 | 238,000 |
| 1986/05/21 | 1,500 | 1,550 | 1,500 | 1,550 | 637,000 |
| 1986/05/20 | 1,500 | 1,500 | 1,490 | 1,500 | 164,000 |
| 1986/05/19 | 1,500 | 1,510 | 1,490 | 1,490 | 336,000 |
| 1986/05/17 | 1,470 | 1,490 | 1,460 | 1,490 | 127,000 |
| 1986/05/16 | 1,480 | 1,500 | 1,470 | 1,470 | 182,000 |
| 1986/05/15 | 1,470 | 1,520 | 1,450 | 1,480 | 580,000 |
| 1986/05/14 | 1,500 | 1,520 | 1,480 | 1,490 | 306,000 |
| 1986/05/13 | 1,500 | 1,510 | 1,500 | 1,500 | 358,000 |
| 1986/05/12 | 1,520 | 1,540 | 1,480 | 1,490 | 289,000 |
| 1986/05/09 | 1,520 | 1,550 | 1,520 | 1,520 | 162,000 |
| 1986/05/08 | 1,530 | 1,530 | 1,510 | 1,510 | 223,000 |
| 1986/05/07 | 1,560 | 1,560 | 1,550 | 1,550 | 181,000 |
| 1986/05/06 | 1,590 | 1,610 | 1,570 | 1,570 | 210,000 |
| 1986/05/02 | 1,600 | 1,630 | 1,590 | 1,620 | 792,000 |
| 1986/05/01 | 1,570 | 1,590 | 1,570 | 1,590 | 198,000 |
| 1986/04/30 | 1,570 | 1,600 | 1,570 | 1,600 | 283,000 |
| 1986/04/28 | 1,600 | 1,600 | 1,560 | 1,560 | 104,000 |
| 1986/04/26 | 1,610 | 1,630 | 1,580 | 1,580 | 421,000 |
| 1986/04/25 | 1,590 | 1,610 | 1,580 | 1,610 | 273,000 |
| 1986/04/24 | 1,630 | 1,630 | 1,590 | 1,600 | 139,000 |
| 1986/04/23 | 1,600 | 1,640 | 1,590 | 1,620 | 429,000 |
| 1986/04/22 | 1,650 | 1,650 | 1,580 | 1,590 | 136,000 |
| 1986/04/21 | 1,650 | 1,660 | 1,630 | 1,650 | 184,000 |
| 1986/04/19 | 1,610 | 1,660 | 1,610 | 1,640 | 837,000 |
| 1986/04/18 | 1,550 | 1,610 | 1,530 | 1,600 | 578,000 |
| 1986/04/17 | 1,570 | 1,570 | 1,530 | 1,550 | 112,000 |
| 1986/04/16 | 1,560 | 1,560 | 1,530 | 1,540 | 100,000 |
| 1986/04/15 | 1,600 | 1,600 | 1,540 | 1,570 | 350,000 |
| 1986/04/14 | 1,590 | 1,610 | 1,570 | 1,600 | 787,000 |
| 1986/04/11 | 1,500 | 1,500 | 1,490 | 1,500 | 92,000 |
| 1986/04/10 | 1,460 | 1,520 | 1,460 | 1,480 | 200,000 |
| 1986/04/09 | 1,460 | 1,520 | 1,460 | 1,480 | 119,000 |
| 1986/04/08 | 1,510 | 1,510 | 1,480 | 1,480 | 110,000 |
| 1986/04/07 | 1,550 | 1,550 | 1,510 | 1,520 | 85,000 |
| 1986/04/05 | 1,560 | 1,580 | 1,520 | 1,530 | 68,000 |
| 1986/04/04 | 1,600 | 1,620 | 1,540 | 1,620 | 346,000 |
| 1986/04/03 | 1,610 | 1,630 | 1,550 | 1,630 | 400,000 |
| 1986/04/02 | 1,610 | 1,640 | 1,590 | 1,620 | 1,079,000 |
| 1986/04/01 | 1,550 | 1,610 | 1,480 | 1,580 | 575,000 |
| 1986/03/31 | 1,500 | 1,540 | 1,500 | 1,530 | 141,000 |
| 1986/03/29 | 1,490 | 1,510 | 1,490 | 1,510 | 32,000 |
| 1986/03/28 | 1,530 | 1,570 | 1,470 | 1,550 | 631,000 |
| 1986/03/27 | 1,460 | 1,510 | 1,430 | 1,500 | 631,000 |
| 1986/03/27 | 1 -> 1.10 分割 | ||||
| 1986/03/26 | 1,550 | 1,580 | 1,530 | 1,570 | 376,000 |
| 1986/03/25 | 1,550 | 1,560 | 1,510 | 1,530 | 267,000 |
| 1986/03/24 | 1,630 | 1,630 | 1,580 | 1,610 | 148,000 |
| 1986/03/22 | 1,630 | 1,650 | 1,620 | 1,630 | 318,000 |
| 1986/03/20 | 1,640 | 1,650 | 1,590 | 1,610 | 582,000 |
| 1986/03/19 | 1,580 | 1,640 | 1,560 | 1,630 | 1,443,000 |
| 1986/03/18 | 1,520 | 1,580 | 1,520 | 1,580 | 941,000 |
| 1986/03/17 | 1,520 | 1,550 | 1,500 | 1,550 | 373,000 |
| 1986/03/15 | 1,490 | 1,520 | 1,490 | 1,520 | 321,000 |
| 1986/03/14 | 1,480 | 1,490 | 1,450 | 1,450 | 275,000 |
| 1986/03/13 | 1,430 | 1,490 | 1,430 | 1,460 | 561,000 |
| 1986/03/12 | 1,430 | 1,430 | 1,400 | 1,410 | 188,000 |
| 1986/03/11 | 1,480 | 1,480 | 1,420 | 1,440 | 299,000 |
| 1986/03/10 | 1,500 | 1,500 | 1,450 | 1,480 | 141,000 |
| 1986/03/07 | 1,500 | 1,510 | 1,490 | 1,490 | 207,000 |
| 1986/03/06 | 1,500 | 1,510 | 1,490 | 1,510 | 363,000 |
| 1986/03/05 | 1,480 | 1,510 | 1,480 | 1,500 | 253,000 |
| 1986/03/04 | 1,480 | 1,500 | 1,470 | 1,480 | 172,000 |
| 1986/03/03 | 1,510 | 1,510 | 1,480 | 1,500 | 438,000 |
| 1986/03/01 | 1,480 | 1,540 | 1,470 | 1,510 | 609,000 |
| 1986/02/28 | 1,470 | 1,480 | 1,460 | 1,470 | 468,000 |
| 1986/02/27 | 1,430 | 1,490 | 1,430 | 1,470 | 1,057,000 |
| 1986/02/26 | 1,420 | 1,440 | 1,400 | 1,430 | 632,000 |
| 1986/02/25 | 1,420 | 1,430 | 1,410 | 1,420 | 363,000 |
| 1986/02/24 | 1,380 | 1,400 | 1,380 | 1,400 | 156,000 |
| 1986/02/22 | 1,360 | 1,390 | 1,360 | 1,390 | 171,000 |
| 1986/02/21 | 1,350 | 1,370 | 1,350 | 1,370 | 113,000 |
| 1986/02/20 | 1,380 | 1,380 | 1,370 | 1,370 | 140,000 |
| 1986/02/19 | 1,390 | 1,400 | 1,380 | 1,380 | 95,000 |
| 1986/02/18 | 1,390 | 1,400 | 1,370 | 1,400 | 190,000 |
| 1986/02/17 | 1,400 | 1,410 | 1,390 | 1,390 | 113,000 |
| 1986/02/15 | 1,410 | 1,410 | 1,380 | 1,400 | 120,000 |
| 1986/02/14 | 1,420 | 1,420 | 1,400 | 1,410 | 151,000 |
| 1986/02/13 | 1,430 | 1,440 | 1,400 | 1,400 | 384,000 |
| 1986/02/12 | 1,410 | 1,430 | 1,400 | 1,410 | 334,000 |
| 1986/02/10 | 1,420 | 1,420 | 1,390 | 1,390 | 161,000 |
| 1986/02/07 | 1,420 | 1,440 | 1,400 | 1,410 | 1,227,000 |
| 1986/02/06 | 1,380 | 1,420 | 1,370 | 1,400 | 864,000 |
| 1986/02/05 | 1,370 | 1,380 | 1,360 | 1,370 | 351,000 |
| 1986/02/04 | 1,350 | 1,360 | 1,350 | 1,350 | 103,000 |
| 1986/02/03 | 1,350 | 1,360 | 1,330 | 1,350 | 174,000 |
| 1986/02/01 | 1,370 | 1,390 | 1,350 | 1,350 | 379,000 |
| 1986/01/31 | 1,330 | 1,370 | 1,330 | 1,370 | 340,000 |
| 1986/01/30 | 1,330 | 1,340 | 1,330 | 1,340 | 95,000 |
| 1986/01/29 | 1,340 | 1,340 | 1,310 | 1,330 | 185,000 |
| 1986/01/28 | 1,330 | 1,340 | 1,330 | 1,340 | 105,000 |
| 1986/01/27 | 1,330 | 1,340 | 1,320 | 1,340 | 58,000 |
| 1986/01/25 | 1,330 | 1,340 | 1,330 | 1,330 | 45,000 |
| 1986/01/24 | 1,320 | 1,330 | 1,320 | 1,330 | 96,000 |
| 1986/01/23 | 1,340 | 1,350 | 1,320 | 1,320 | 113,000 |
| 1986/01/22 | 1,340 | 1,350 | 1,330 | 1,350 | 102,000 |
| 1986/01/21 | 1,340 | 1,340 | 1,330 | 1,340 | 66,000 |
| 1986/01/20 | 1,340 | 1,360 | 1,340 | 1,340 | 67,000 |
| 1986/01/18 | 1,340 | 1,340 | 1,340 | 1,340 | 59,000 |
| 1986/01/17 | 1,340 | 1,350 | 1,330 | 1,340 | 114,000 |
| 1986/01/16 | 1,360 | 1,370 | 1,350 | 1,350 | 172,000 |
| 1986/01/14 | 1,350 | 1,350 | 1,340 | 1,340 | 246,000 |
| 1986/01/13 | 1,350 | 1,350 | 1,340 | 1,350 | 101,000 |
| 1986/01/10 | 1,350 | 1,350 | 1,330 | 1,340 | 104,000 |
| 1986/01/09 | 1,330 | 1,350 | 1,320 | 1,340 | 209,000 |
| 1986/01/08 | 1,330 | 1,350 | 1,320 | 1,340 | 172,000 |
| 1986/01/07 | 1,330 | 1,330 | 1,320 | 1,320 | 129,000 |
| 1986/01/06 | 1,340 | 1,340 | 1,330 | 1,330 | 59,000 |
| 1986/01/04 | 1,320 | 1,330 | 1,320 | 1,330 | 28,000 |