イオン(8267)の株価時系列情報
イオン(8267)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 |
|---|---|---|---|---|---|
| 1986/12/26 | 1,400 | 1,420 | 1,390 | 1,400 | 125,000 |
| 1986/12/25 | 1,390 | 1,400 | 1,390 | 1,400 | 12,000 |
| 1986/12/24 | 1,420 | 1,420 | 1,380 | 1,380 | 38,000 |
| 1986/12/23 | 1,380 | 1,410 | 1,380 | 1,400 | 287,000 |
| 1986/12/22 | 1,360 | 1,390 | 1,360 | 1,390 | 181,000 |
| 1986/12/19 | 1,390 | 1,400 | 1,350 | 1,350 | 382,000 |
| 1986/12/18 | 1,400 | 1,400 | 1,390 | 1,390 | 161,000 |
| 1986/12/17 | 1,420 | 1,420 | 1,410 | 1,410 | 116,000 |
| 1986/12/16 | 1,420 | 1,430 | 1,420 | 1,420 | 74,000 |
| 1986/12/15 | 1,420 | 1,430 | 1,410 | 1,420 | 308,000 |
| 1986/12/12 | 1,420 | 1,440 | 1,410 | 1,420 | 309,000 |
| 1986/12/11 | 1,410 | 1,420 | 1,410 | 1,410 | 70,000 |
| 1986/12/10 | 1,420 | 1,420 | 1,410 | 1,410 | 101,000 |
| 1986/12/09 | 1,430 | 1,440 | 1,420 | 1,420 | 153,000 |
| 1986/12/08 | 1,440 | 1,440 | 1,410 | 1,420 | 297,000 |
| 1986/12/06 | 1,430 | 1,430 | 1,420 | 1,420 | 49,000 |
| 1986/12/05 | 1,450 | 1,500 | 1,420 | 1,500 | 270,000 |
| 1986/12/04 | 1,430 | 1,440 | 1,420 | 1,430 | 151,000 |
| 1986/12/03 | 1,450 | 1,460 | 1,430 | 1,430 | 312,000 |
| 1986/12/02 | 1,470 | 1,480 | 1,460 | 1,460 | 186,000 |
| 1986/12/01 | 1,510 | 1,510 | 1,410 | 1,410 | 195,000 |
| 1986/11/29 | 1,470 | 1,510 | 1,470 | 1,500 | 57,000 |
| 1986/11/28 | 1,500 | 1,500 | 1,470 | 1,500 | 54,000 |
| 1986/11/27 | 1,460 | 1,500 | 1,450 | 1,500 | 212,000 |
| 1986/11/26 | 1,490 | 1,490 | 1,460 | 1,470 | 216,000 |
| 1986/11/25 | 1,480 | 1,500 | 1,460 | 1,500 | 210,000 |
| 1986/11/22 | 1,480 | 1,480 | 1,460 | 1,460 | 34,000 |
| 1986/11/21 | 1,480 | 1,490 | 1,480 | 1,480 | 94,000 |
| 1986/11/20 | 1,510 | 1,510 | 1,490 | 1,490 | 115,000 |
| 1986/11/19 | 1,500 | 1,500 | 1,490 | 1,500 | 88,000 |
| 1986/11/18 | 1,510 | 1,510 | 1,500 | 1,510 | 144,000 |
| 1986/11/17 | 1,510 | 1,530 | 1,510 | 1,510 | 185,000 |
| 1986/11/14 | 1,520 | 1,520 | 1,500 | 1,510 | 51,000 |
| 1986/11/13 | 1,520 | 1,520 | 1,510 | 1,510 | 91,000 |
| 1986/11/12 | 1,500 | 1,530 | 1,500 | 1,530 | 245,000 |
| 1986/11/11 | 1,460 | 1,460 | 1,460 | 1,460 | 11,000 |
| 1986/11/10 | 1,490 | 1,490 | 1,450 | 1,450 | 204,000 |
| 1986/11/07 | 1,510 | 1,510 | 1,460 | 1,500 | 123,000 |
| 1986/11/06 | 1,510 | 1,510 | 1,510 | 1,510 | 9,000 |
| 1986/11/05 | 1,480 | 1,510 | 1,480 | 1,510 | 69,000 |
| 1986/11/04 | 1,500 | 1,510 | 1,480 | 1,510 | 125,000 |
| 1986/11/01 | 1,470 | 1,510 | 1,460 | 1,510 | 115,000 |
| 1986/10/31 | 1,500 | 1,500 | 1,460 | 1,460 | 73,000 |
| 1986/10/30 | 1,520 | 1,540 | 1,480 | 1,540 | 164,000 |
| 1986/10/29 | 1,500 | 1,520 | 1,480 | 1,520 | 240,000 |
| 1986/10/28 | 1,490 | 1,500 | 1,480 | 1,500 | 119,000 |
| 1986/10/27 | 1,500 | 1,540 | 1,490 | 1,540 | 134,000 |
| 1986/10/25 | 1,480 | 1,500 | 1,470 | 1,500 | 56,000 |
| 1986/10/24 | 1,460 | 1,500 | 1,460 | 1,500 | 135,000 |
| 1986/10/23 | 1,460 | 1,470 | 1,460 | 1,460 | 28,000 |
| 1986/10/22 | 1,500 | 1,510 | 1,450 | 1,510 | 96,000 |
| 1986/10/21 | 1,480 | 1,510 | 1,450 | 1,510 | 94,000 |
| 1986/10/20 | 1,450 | 1,540 | 1,450 | 1,540 | 177,000 |
| 1986/10/17 | 1,490 | 1,540 | 1,480 | 1,540 | 143,000 |
| 1986/10/16 | 1,500 | 1,500 | 1,500 | 1,500 | 75,000 |
| 1986/10/15 | 1,470 | 1,550 | 1,470 | 1,550 | 259,000 |
| 1986/10/14 | 1,470 | 1,470 | 1,450 | 1,450 | 84,000 |
| 1986/10/13 | 1,480 | 1,530 | 1,440 | 1,530 | 169,000 |
| 1986/10/09 | 1,530 | 1,550 | 1,510 | 1,530 | 201,000 |
| 1986/10/08 | 1,530 | 1,540 | 1,510 | 1,540 | 135,000 |
| 1986/10/07 | 1,460 | 1,530 | 1,460 | 1,530 | 25,000 |
| 1986/10/06 | 1,530 | 1,540 | 1,530 | 1,540 | 6,000 |
| 1986/10/04 | 1,480 | 1,530 | 1,480 | 1,530 | 80,000 |
| 1986/10/03 | 1,380 | 1,510 | 1,380 | 1,510 | 257,000 |
| 1986/10/02 | 1,450 | 1,450 | 1,400 | 1,400 | 123,000 |
| 1986/10/01 | 1,550 | 1,550 | 1,500 | 1,520 | 108,000 |
| 1986/09/30 | 1,580 | 1,580 | 1,530 | 1,580 | 229,000 |
| 1986/09/29 | 1,500 | 1,550 | 1,500 | 1,550 | 64,000 |
| 1986/09/27 | 1,480 | 1,500 | 1,480 | 1,500 | 105,000 |
| 1986/09/26 | 1,420 | 1,460 | 1,420 | 1,460 | 296,000 |
| 1986/09/25 | 1,510 | 1,600 | 1,510 | 1,600 | 117,000 |
| 1986/09/24 | 1,540 | 1,630 | 1,540 | 1,600 | 725,000 |
| 1986/09/22 | 1,410 | 1,440 | 1,380 | 1,430 | 106,000 |
| 1986/09/19 | 1,400 | 1,420 | 1,350 | 1,420 | 254,000 |
| 1986/09/18 | 1,460 | 1,460 | 1,430 | 1,430 | 128,000 |
| 1986/09/17 | 1,430 | 1,470 | 1,430 | 1,470 | 184,000 |
| 1986/09/16 | 1,430 | 1,500 | 1,430 | 1,460 | 338,000 |
| 1986/09/12 | 1,450 | 1,480 | 1,450 | 1,450 | 181,000 |
| 1986/09/11 | 1,570 | 1,570 | 1,540 | 1,550 | 69,000 |
| 1986/09/10 | 1,560 | 1,600 | 1,540 | 1,600 | 126,000 |
| 1986/09/09 | 1,550 | 1,600 | 1,550 | 1,600 | 76,000 |
| 1986/09/08 | 1,560 | 1,600 | 1,540 | 1,600 | 54,000 |
| 1986/09/06 | 1,560 | 1,560 | 1,560 | 1,560 | 11,000 |
| 1986/09/05 | 1,610 | 1,610 | 1,600 | 1,610 | 89,000 |
| 1986/09/04 | 1,600 | 1,610 | 1,590 | 1,610 | 21,000 |
| 1986/09/03 | 1,580 | 1,600 | 1,580 | 1,590 | 60,000 |
| 1986/09/02 | 1,620 | 1,620 | 1,610 | 1,610 | 113,000 |
| 1986/09/01 | 1,610 | 1,630 | 1,610 | 1,630 | 37,000 |
| 1986/08/30 | 1,600 | 1,640 | 1,590 | 1,640 | 131,000 |
| 1986/08/29 | 1,640 | 1,640 | 1,590 | 1,600 | 25,000 |
| 1986/08/28 | 1,630 | 1,660 | 1,550 | 1,660 | 210,000 |
| 1986/08/27 | 1,540 | 1,640 | 1,540 | 1,640 | 288,000 |
| 1986/08/26 | 1,530 | 1,560 | 1,530 | 1,540 | 74,000 |
| 1986/08/25 | 1,530 | 1,550 | 1,530 | 1,550 | 19,000 |
| 1986/08/23 | 1,550 | 1,550 | 1,470 | 1,520 | 65,000 |
| 1986/08/22 | 1,600 | 1,600 | 1,550 | 1,580 | 102,000 |
| 1986/08/21 | 1,600 | 1,600 | 1,600 | 1,600 | 88,000 |
| 1986/08/20 | 1,590 | 1,620 | 1,580 | 1,600 | 113,000 |
| 1986/08/19 | 1,610 | 1,620 | 1,600 | 1,600 | 36,000 |
| 1986/08/18 | 1,600 | 1,600 | 1,590 | 1,600 | 75,000 |
| 1986/08/15 | 1,660 | 1,660 | 1,630 | 1,630 | 68,000 |
| 1986/08/14 | 1,640 | 1,670 | 1,630 | 1,660 | 208,000 |
| 1986/08/13 | 1,650 | 1,680 | 1,630 | 1,680 | 462,000 |
| 1986/08/12 | 1,600 | 1,640 | 1,580 | 1,640 | 337,000 |
| 1986/08/11 | 1,510 | 1,600 | 1,500 | 1,600 | 55,000 |
| 1986/08/08 | 1,550 | 1,550 | 1,480 | 1,500 | 266,000 |
| 1986/08/07 | 1,500 | 1,570 | 1,500 | 1,550 | 56,000 |
| 1986/08/06 | 1,590 | 1,600 | 1,510 | 1,510 | 44,000 |
| 1986/08/05 | 1,550 | 1,590 | 1,550 | 1,590 | 228,000 |
| 1986/08/04 | 1,550 | 1,550 | 1,500 | 1,550 | 55,000 |
| 1986/08/01 | 1,530 | 1,570 | 1,520 | 1,570 | 47,000 |
| 1986/07/31 | 1,580 | 1,580 | 1,520 | 1,580 | 215,000 |
| 1986/07/30 | 1,590 | 1,600 | 1,560 | 1,580 | 186,000 |
| 1986/07/29 | 1,600 | 1,620 | 1,560 | 1,610 | 333,000 |
| 1986/07/28 | 1,620 | 1,620 | 1,550 | 1,620 | 78,000 |
| 1986/07/26 | 1,590 | 1,620 | 1,580 | 1,580 | 91,000 |
| 1986/07/25 | 1,610 | 1,620 | 1,590 | 1,600 | 611,000 |
| 1986/07/24 | 1,600 | 1,630 | 1,580 | 1,610 | 695,000 |
| 1986/07/23 | 1,570 | 1,580 | 1,560 | 1,580 | 116,000 |
| 1986/07/22 | 1,550 | 1,570 | 1,500 | 1,570 | 28,000 |
| 1986/07/21 | 1,600 | 1,600 | 1,560 | 1,560 | 153,000 |
| 1986/07/19 | 1,550 | 1,600 | 1,550 | 1,580 | 194,000 |
| 1986/07/18 | 1,600 | 1,610 | 1,570 | 1,570 | 695,000 |
| 1986/07/17 | 1,530 | 1,620 | 1,530 | 1,550 | 642,000 |
| 1986/07/16 | 1,520 | 1,550 | 1,520 | 1,530 | 446,000 |
| 1986/07/15 | 1,520 | 1,550 | 1,520 | 1,550 | 122,000 |
| 1986/07/14 | 1,510 | 1,550 | 1,510 | 1,520 | 98,000 |
| 1986/07/11 | 1,520 | 1,550 | 1,480 | 1,520 | 227,000 |
| 1986/07/10 | 1,500 | 1,530 | 1,450 | 1,530 | 261,000 |
| 1986/07/09 | 1,540 | 1,550 | 1,530 | 1,530 | 70,000 |
| 1986/07/08 | 1,550 | 1,570 | 1,540 | 1,570 | 162,000 |
| 1986/07/07 | 1,540 | 1,560 | 1,520 | 1,550 | 146,000 |
| 1986/07/05 | 1,510 | 1,520 | 1,510 | 1,520 | 10,000 |
| 1986/07/04 | 1,510 | 1,550 | 1,510 | 1,520 | 143,000 |
| 1986/07/03 | 1,550 | 1,550 | 1,530 | 1,530 | 179,000 |
| 1986/07/02 | 1,480 | 1,530 | 1,480 | 1,520 | 116,000 |
| 1986/07/01 | 1,530 | 1,530 | 1,470 | 1,470 | 78,000 |
| 1986/06/30 | 1,530 | 1,530 | 1,500 | 1,530 | 71,000 |
| 1986/06/28 | 1,500 | 1,510 | 1,490 | 1,510 | 61,000 |
| 1986/06/27 | 1,500 | 1,510 | 1,480 | 1,500 | 132,000 |
| 1986/06/26 | 1,530 | 1,540 | 1,510 | 1,510 | 144,000 |
| 1986/06/25 | 1,540 | 1,550 | 1,510 | 1,530 | 118,000 |
| 1986/06/24 | 1,530 | 1,550 | 1,520 | 1,550 | 125,000 |
| 1986/06/23 | 1,520 | 1,540 | 1,520 | 1,530 | 57,000 |
| 1986/06/21 | 1,530 | 1,540 | 1,530 | 1,540 | 41,000 |
| 1986/06/20 | 1,550 | 1,550 | 1,510 | 1,550 | 228,000 |
| 1986/06/19 | 1,500 | 1,550 | 1,500 | 1,550 | 156,000 |
| 1986/06/18 | 1,530 | 1,540 | 1,530 | 1,530 | 117,000 |
| 1986/06/17 | 1,520 | 1,530 | 1,510 | 1,520 | 124,000 |
| 1986/06/16 | 1,520 | 1,540 | 1,510 | 1,530 | 175,000 |
| 1986/06/13 | 1,540 | 1,560 | 1,500 | 1,500 | 309,000 |
| 1986/06/12 | 1,500 | 1,510 | 1,490 | 1,510 | 216,000 |
| 1986/06/11 | 1,490 | 1,540 | 1,450 | 1,450 | 390,000 |
| 1986/06/10 | 1,450 | 1,500 | 1,430 | 1,500 | 318,000 |
| 1986/06/09 | 1,470 | 1,480 | 1,450 | 1,450 | 147,000 |
| 1986/06/07 | 1,480 | 1,480 | 1,450 | 1,460 | 160,000 |
| 1986/06/06 | 1,500 | 1,500 | 1,480 | 1,480 | 34,000 |
| 1986/06/05 | 1,470 | 1,500 | 1,470 | 1,500 | 274,000 |
| 1986/06/04 | 1,520 | 1,530 | 1,480 | 1,480 | 29,000 |
| 1986/06/03 | 1,540 | 1,540 | 1,490 | 1,520 | 76,000 |
| 1986/06/02 | 1,560 | 1,560 | 1,520 | 1,560 | 102,000 |
| 1986/05/31 | 1,550 | 1,550 | 1,510 | 1,540 | 37,000 |
| 1986/05/30 | 1,550 | 1,550 | 1,500 | 1,550 | 79,000 |
| 1986/05/29 | 1,560 | 1,560 | 1,520 | 1,550 | 109,000 |
| 1986/05/28 | 1,580 | 1,580 | 1,510 | 1,520 | 576,000 |
| 1986/05/27 | 1,490 | 1,520 | 1,490 | 1,500 | 148,000 |
| 1986/05/26 | 1,510 | 1,510 | 1,500 | 1,500 | 35,000 |
| 1986/05/24 | 1,510 | 1,510 | 1,510 | 1,510 | 20,000 |
| 1986/05/23 | 1,500 | 1,510 | 1,490 | 1,500 | 147,000 |
| 1986/05/22 | 1,460 | 1,500 | 1,460 | 1,500 | 75,000 |
| 1986/05/21 | 1,450 | 1,500 | 1,450 | 1,500 | 102,000 |
| 1986/05/20 | 1,440 | 1,450 | 1,420 | 1,440 | 132,000 |
| 1986/05/19 | 1,470 | 1,490 | 1,440 | 1,440 | 249,000 |
| 1986/05/17 | 1,490 | 1,490 | 1,470 | 1,490 | 76,000 |
| 1986/05/16 | 1,580 | 1,590 | 1,500 | 1,510 | 162,000 |
| 1986/05/15 | 1,520 | 1,590 | 1,520 | 1,590 | 217,000 |
| 1986/05/14 | 1,540 | 1,560 | 1,510 | 1,520 | 91,000 |
| 1986/05/13 | 1,550 | 1,580 | 1,510 | 1,570 | 174,000 |
| 1986/05/12 | 1,590 | 1,590 | 1,550 | 1,580 | 107,000 |
| 1986/05/09 | 1,580 | 1,590 | 1,560 | 1,580 | 336,000 |
| 1986/05/08 | 1,550 | 1,590 | 1,520 | 1,550 | 523,000 |
| 1986/05/07 | 1,490 | 1,580 | 1,490 | 1,550 | 333,000 |
| 1986/05/06 | 1,430 | 1,470 | 1,430 | 1,470 | 35,000 |
| 1986/05/02 | 1,490 | 1,500 | 1,490 | 1,490 | 127,000 |
| 1986/05/01 | 1,490 | 1,500 | 1,440 | 1,500 | 246,000 |
| 1986/04/30 | 1,500 | 1,510 | 1,490 | 1,490 | 113,000 |
| 1986/04/28 | 1,490 | 1,510 | 1,490 | 1,500 | 242,000 |
| 1986/04/26 | 1,500 | 1,510 | 1,480 | 1,500 | 538,000 |
| 1986/04/25 | 1,500 | 1,510 | 1,480 | 1,510 | 214,000 |
| 1986/04/24 | 1,550 | 1,550 | 1,480 | 1,500 | 185,000 |
| 1986/04/23 | 1,570 | 1,570 | 1,520 | 1,560 | 197,000 |
| 1986/04/22 | 1,560 | 1,570 | 1,550 | 1,570 | 186,000 |
| 1986/04/21 | 1,580 | 1,580 | 1,550 | 1,570 | 193,000 |
| 1986/04/19 | 1,560 | 1,580 | 1,550 | 1,580 | 205,000 |
| 1986/04/18 | 1,530 | 1,560 | 1,500 | 1,560 | 457,000 |
| 1986/04/17 | 1,500 | 1,550 | 1,480 | 1,500 | 324,000 |
| 1986/04/16 | 1,500 | 1,530 | 1,480 | 1,520 | 328,000 |
| 1986/04/15 | 1,510 | 1,530 | 1,450 | 1,530 | 605,000 |
| 1986/04/14 | 1,480 | 1,530 | 1,450 | 1,500 | 561,000 |
| 1986/04/11 | 1,400 | 1,490 | 1,390 | 1,430 | 525,000 |
| 1986/04/10 | 1,400 | 1,430 | 1,390 | 1,390 | 308,000 |
| 1986/04/09 | 1,350 | 1,420 | 1,340 | 1,400 | 218,000 |
| 1986/04/08 | 1,310 | 1,350 | 1,290 | 1,350 | 82,000 |
| 1986/04/07 | 1,350 | 1,350 | 1,310 | 1,310 | 168,000 |
| 1986/04/05 | 1,250 | 1,280 | 1,240 | 1,270 | 153,000 |
| 1986/04/04 | 1,400 | 1,400 | 1,280 | 1,310 | 133,000 |
| 1986/04/03 | 1,380 | 1,440 | 1,360 | 1,440 | 391,000 |
| 1986/04/02 | 1,450 | 1,460 | 1,420 | 1,440 | 440,000 |
| 1986/04/01 | 1,410 | 1,560 | 1,400 | 1,470 | 1,972,000 |
| 1986/03/31 | 1,230 | 1,420 | 1,230 | 1,390 | 1,541,000 |
| 1986/03/29 | 1,230 | 1,230 | 1,220 | 1,230 | 87,000 |
| 1986/03/28 | 1,220 | 1,220 | 1,200 | 1,210 | 251,000 |
| 1986/03/27 | 1,170 | 1,180 | 1,160 | 1,170 | 146,000 |
| 1986/03/26 | 1,180 | 1,200 | 1,160 | 1,160 | 143,000 |
| 1986/03/25 | 1,200 | 1,200 | 1,160 | 1,160 | 64,000 |
| 1986/03/24 | 1,180 | 1,220 | 1,180 | 1,200 | 200,000 |
| 1986/03/22 | 1,220 | 1,230 | 1,190 | 1,200 | 182,000 |
| 1986/03/20 | 1,210 | 1,210 | 1,180 | 1,180 | 192,000 |
| 1986/03/19 | 1,220 | 1,220 | 1,210 | 1,210 | 216,000 |
| 1986/03/18 | 1,220 | 1,240 | 1,200 | 1,200 | 308,000 |
| 1986/03/17 | 1,230 | 1,240 | 1,210 | 1,220 | 137,000 |
| 1986/03/15 | 1,220 | 1,240 | 1,220 | 1,240 | 365,000 |
| 1986/03/14 | 1,230 | 1,240 | 1,220 | 1,220 | 533,000 |
| 1986/03/13 | 1,220 | 1,230 | 1,210 | 1,220 | 720,000 |
| 1986/03/12 | 1,180 | 1,200 | 1,180 | 1,180 | 342,000 |
| 1986/03/11 | 1,180 | 1,180 | 1,170 | 1,170 | 86,000 |
| 1986/03/10 | 1,180 | 1,210 | 1,170 | 1,200 | 471,000 |
| 1986/03/07 | 1,200 | 1,210 | 1,180 | 1,190 | 137,000 |
| 1986/03/06 | 1,160 | 1,210 | 1,160 | 1,210 | 409,000 |
| 1986/03/05 | 1,140 | 1,210 | 1,140 | 1,180 | 407,000 |
| 1986/03/04 | 1,200 | 1,200 | 1,180 | 1,200 | 247,000 |
| 1986/03/03 | 1,220 | 1,220 | 1,180 | 1,200 | 203,000 |
| 1986/03/01 | 1,200 | 1,200 | 1,180 | 1,200 | 58,000 |
| 1986/02/28 | 1,260 | 1,260 | 1,180 | 1,180 | 139,000 |
| 1986/02/27 | 1,240 | 1,250 | 1,230 | 1,240 | 333,000 |
| 1986/02/26 | 1,220 | 1,250 | 1,220 | 1,240 | 739,000 |
| 1986/02/25 | 1,100 | 1,240 | 1,090 | 1,180 | 296,000 |
| 1986/02/24 | 1,100 | 1,100 | 1,090 | 1,090 | 18,000 |
| 1986/02/22 | 1,090 | 1,100 | 1,070 | 1,100 | 159,000 |
| 1986/02/21 | 1,080 | 1,100 | 1,070 | 1,100 | 148,000 |
| 1986/02/20 | 1,070 | 1,090 | 1,070 | 1,080 | 42,000 |
| 1986/02/19 | 1,080 | 1,090 | 1,070 | 1,090 | 50,000 |
| 1986/02/18 | 1,070 | 1,080 | 1,050 | 1,070 | 167,000 |
| 1986/02/17 | 1,080 | 1,080 | 1,070 | 1,070 | 47,000 |
| 1986/02/17 | 1 -> 1.05 分割 | ||||
| 1986/02/15 | 1,100 | 1,110 | 1,090 | 1,110 | 82,000 |
| 1986/02/14 | 1,060 | 1,100 | 1,060 | 1,080 | 131,000 |
| 1986/02/13 | 1,100 | 1,100 | 1,080 | 1,100 | 292,000 |
| 1986/02/12 | 1,100 | 1,100 | 1,090 | 1,100 | 242,000 |
| 1986/02/10 | 1,070 | 1,110 | 1,070 | 1,100 | 750,000 |
| 1986/02/07 | 1,080 | 1,090 | 1,060 | 1,060 | 162,000 |
| 1986/02/06 | 1,070 | 1,100 | 1,060 | 1,070 | 408,000 |
| 1986/02/05 | 1,060 | 1,080 | 1,060 | 1,080 | 286,000 |
| 1986/02/04 | 1,050 | 1,070 | 1,050 | 1,070 | 184,000 |
| 1986/02/03 | 1,070 | 1,070 | 1,050 | 1,050 | 199,000 |
| 1986/02/01 | 1,060 | 1,060 | 1,050 | 1,060 | 82,000 |
| 1986/01/31 | 1,070 | 1,080 | 1,050 | 1,070 | 337,000 |
| 1986/01/30 | 1,070 | 1,080 | 1,070 | 1,070 | 130,000 |
| 1986/01/29 | 1,030 | 1,060 | 1,030 | 1,060 | 211,000 |
| 1986/01/28 | 1,040 | 1,040 | 1,030 | 1,030 | 102,000 |
| 1986/01/27 | 1,050 | 1,060 | 1,040 | 1,040 | 134,000 |
| 1986/01/25 | 1,030 | 1,040 | 1,030 | 1,040 | 52,000 |
| 1986/01/24 | 1,060 | 1,080 | 1,040 | 1,040 | 131,000 |
| 1986/01/23 | 1,080 | 1,080 | 1,050 | 1,080 | 266,000 |
| 1986/01/22 | 1,040 | 1,100 | 1,040 | 1,100 | 609,000 |
| 1986/01/21 | 1,030 | 1,040 | 1,030 | 1,040 | 227,000 |
| 1986/01/20 | 1,040 | 1,040 | 1,020 | 1,040 | 99,000 |
| 1986/01/18 | 1,030 | 1,030 | 1,020 | 1,020 | 134,000 |
| 1986/01/17 | 1,040 | 1,050 | 1,020 | 1,030 | 107,000 |
| 1986/01/16 | 1,050 | 1,050 | 1,040 | 1,040 | 529,000 |
| 1986/01/14 | 1,040 | 1,070 | 1,030 | 1,070 | 1,395,000 |
| 1986/01/13 | 1,030 | 1,060 | 1,030 | 1,040 | 325,000 |
| 1986/01/10 | 1,060 | 1,080 | 1,050 | 1,060 | 1,177,000 |
| 1986/01/09 | 1,030 | 1,070 | 1,020 | 1,050 | 1,873,000 |
| 1986/01/08 | 1,040 | 1,040 | 1,000 | 1,010 | 1,454,000 |
| 1986/01/07 | 964 | 1,000 | 963 | 999 | 1,005,000 |
| 1986/01/06 | 960 | 963 | 956 | 963 | 206,000 |
| 1986/01/04 | 960 | 960 | 956 | 960 | 88,000 |