三井不動産(8801)の株価時系列情報
三井不動産(8801)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 | 1,920 | 1,950 | 1,890 | 1,890 | 444,000 |
| 1986/12/26 | 1,920 | 1,970 | 1,920 | 1,930 | 877,000 |
| 1986/12/25 | 1,990 | 2,000 | 1,920 | 1,950 | 1,584,000 |
| 1986/12/24 | 2,020 | 2,030 | 1,960 | 1,960 | 2,472,000 |
| 1986/12/23 | 2,000 | 2,050 | 1,990 | 2,010 | 8,707,999 |
| 1986/12/22 | 1,930 | 2,040 | 1,920 | 1,980 | 10,331,999 |
| 1986/12/19 | 1,900 | 1,950 | 1,900 | 1,940 | 3,031,000 |
| 1986/12/18 | 1,880 | 1,900 | 1,880 | 1,900 | 1,354,000 |
| 1986/12/17 | 1,940 | 1,940 | 1,890 | 1,910 | 1,635,000 |
| 1986/12/16 | 1,900 | 1,950 | 1,900 | 1,940 | 2,301,000 |
| 1986/12/15 | 1,940 | 1,950 | 1,870 | 1,920 | 1,458,000 |
| 1986/12/12 | 1,920 | 2,000 | 1,890 | 1,930 | 1,512,000 |
| 1986/12/11 | 1,920 | 1,930 | 1,890 | 1,910 | 1,565,000 |
| 1986/12/10 | 1,890 | 1,920 | 1,890 | 1,900 | 1,616,000 |
| 1986/12/09 | 1,930 | 1,950 | 1,900 | 1,920 | 1,797,000 |
| 1986/12/08 | 1,940 | 1,970 | 1,920 | 1,920 | 1,056,000 |
| 1986/12/06 | 1,930 | 1,940 | 1,920 | 1,940 | 1,047,000 |
| 1986/12/05 | 2,000 | 2,000 | 1,930 | 1,930 | 4,314,000 |
| 1986/12/04 | 1,980 | 2,000 | 1,960 | 1,990 | 5,728,999 |
| 1986/12/03 | 1,930 | 1,990 | 1,900 | 1,970 | 7,708,999 |
| 1986/12/02 | 1,900 | 1,910 | 1,870 | 1,880 | 2,310,000 |
| 1986/12/01 | 1,920 | 1,940 | 1,880 | 1,890 | 3,369,000 |
| 1986/11/29 | 1,860 | 1,920 | 1,860 | 1,900 | 3,639,000 |
| 1986/11/28 | 1,830 | 1,850 | 1,810 | 1,850 | 2,516,000 |
| 1986/11/27 | 1,770 | 1,820 | 1,760 | 1,800 | 1,808,000 |
| 1986/11/26 | 1,800 | 1,820 | 1,750 | 1,760 | 2,617,000 |
| 1986/11/25 | 1,820 | 1,830 | 1,780 | 1,790 | 1,282,000 |
| 1986/11/22 | 1,800 | 1,810 | 1,770 | 1,790 | 1,256,000 |
| 1986/11/21 | 1,730 | 1,770 | 1,710 | 1,740 | 1,662,000 |
| 1986/11/20 | 1,710 | 1,720 | 1,690 | 1,710 | 916,000 |
| 1986/11/19 | 1,680 | 1,720 | 1,680 | 1,690 | 494,000 |
| 1986/11/18 | 1,690 | 1,710 | 1,660 | 1,690 | 800,000 |
| 1986/11/17 | 1,740 | 1,740 | 1,690 | 1,690 | 714,000 |
| 1986/11/14 | 1,690 | 1,740 | 1,690 | 1,720 | 989,000 |
| 1986/11/13 | 1,740 | 1,760 | 1,720 | 1,730 | 1,021,000 |
| 1986/11/12 | 1,730 | 1,790 | 1,720 | 1,750 | 3,345,000 |
| 1986/11/11 | 1,680 | 1,740 | 1,670 | 1,720 | 2,357,000 |
| 1986/11/10 | 1,690 | 1,700 | 1,670 | 1,680 | 832,000 |
| 1986/11/07 | 1,680 | 1,710 | 1,640 | 1,700 | 2,288,000 |
| 1986/11/06 | 1,630 | 1,630 | 1,590 | 1,620 | 1,146,000 |
| 1986/11/05 | 1,560 | 1,610 | 1,560 | 1,570 | 1,221,000 |
| 1986/11/04 | 1,580 | 1,610 | 1,550 | 1,550 | 1,285,000 |
| 1986/11/01 | 1,530 | 1,570 | 1,510 | 1,560 | 1,443,000 |
| 1986/10/31 | 1,690 | 1,700 | 1,590 | 1,610 | 2,385,000 |
| 1986/10/30 | 1,640 | 1,720 | 1,610 | 1,720 | 3,452,000 |
| 1986/10/29 | 1,580 | 1,590 | 1,540 | 1,580 | 1,858,000 |
| 1986/10/28 | 1,500 | 1,580 | 1,480 | 1,580 | 1,639,000 |
| 1986/10/27 | 1,450 | 1,500 | 1,410 | 1,440 | 1,725,000 |
| 1986/10/25 | 1,400 | 1,490 | 1,370 | 1,450 | 1,322,000 |
| 1986/10/24 | 1,570 | 1,580 | 1,400 | 1,400 | 3,587,000 |
| 1986/10/23 | 1,520 | 1,620 | 1,470 | 1,600 | 2,432,000 |
| 1986/10/22 | 1,620 | 1,640 | 1,530 | 1,550 | 2,044,000 |
| 1986/10/21 | 1,660 | 1,690 | 1,590 | 1,620 | 1,708,000 |
| 1986/10/20 | 1,680 | 1,740 | 1,680 | 1,690 | 751,000 |
| 1986/10/17 | 1,710 | 1,730 | 1,690 | 1,720 | 1,480,000 |
| 1986/10/16 | 1,760 | 1,780 | 1,670 | 1,710 | 2,077,000 |
| 1986/10/15 | 1,850 | 1,850 | 1,750 | 1,760 | 3,112,000 |
| 1986/10/14 | 1,880 | 1,910 | 1,840 | 1,850 | 2,653,000 |
| 1986/10/13 | 1,940 | 1,940 | 1,900 | 1,910 | 929,000 |
| 1986/10/09 | 1,960 | 1,980 | 1,930 | 1,950 | 2,243,000 |
| 1986/10/08 | 1,920 | 1,990 | 1,920 | 1,990 | 1,139,000 |
| 1986/10/07 | 1,890 | 1,960 | 1,890 | 1,930 | 1,392,000 |
| 1986/10/06 | 1,900 | 1,930 | 1,860 | 1,890 | 709,000 |
| 1986/10/04 | 1,910 | 1,930 | 1,890 | 1,930 | 853,000 |
| 1986/10/03 | 1,880 | 1,970 | 1,860 | 1,940 | 2,146,000 |
| 1986/10/02 | 2,090 | 2,090 | 1,840 | 1,910 | 3,592,000 |
| 1986/10/01 | 2,190 | 2,190 | 2,010 | 2,010 | 5,699,999 |
| 1986/09/30 | 2,150 | 2,210 | 2,130 | 2,150 | 12,286,999 |
| 1986/09/29 | 2,150 | 2,190 | 2,120 | 2,180 | 8,325,999 |
| 1986/09/27 | 2,150 | 2,190 | 2,130 | 2,150 | 7,377,999 |
| 1986/09/26 | 1,950 | 2,150 | 1,930 | 2,080 | 12,547,999 |
| 1986/09/25 | 1,920 | 1,950 | 1,900 | 1,920 | 1,891,000 |
| 1986/09/24 | 1,910 | 1,930 | 1,880 | 1,900 | 1,768,000 |
| 1986/09/22 | 1,900 | 1,900 | 1,810 | 1,880 | 7,212,999 |
| 1986/09/19 | 1,850 | 1,900 | 1,820 | 1,870 | 1,143,000 |
| 1986/09/18 | 1,790 | 1,840 | 1,790 | 1,800 | 1,275,000 |
| 1986/09/17 | 1,880 | 1,920 | 1,750 | 1,750 | 2,446,000 |
| 1986/09/16 | 1,890 | 1,910 | 1,840 | 1,900 | 1,695,000 |
| 1986/09/12 | 1,850 | 1,940 | 1,850 | 1,900 | 2,887,000 |
| 1986/09/11 | 2,050 | 2,060 | 2,010 | 2,010 | 1,319,000 |
| 1986/09/10 | 1,990 | 2,050 | 1,990 | 2,030 | 1,783,000 |
| 1986/09/09 | 1,950 | 2,000 | 1,950 | 2,000 | 650,000 |
| 1986/09/08 | 2,000 | 2,030 | 1,970 | 2,010 | 684,000 |
| 1986/09/06 | 2,070 | 2,070 | 1,990 | 2,030 | 799,000 |
| 1986/09/05 | 2,040 | 2,070 | 1,990 | 2,070 | 2,438,000 |
| 1986/09/04 | 2,020 | 2,070 | 1,990 | 1,990 | 1,720,000 |
| 1986/09/03 | 1,990 | 2,020 | 1,980 | 1,990 | 3,150,000 |
| 1986/09/02 | 2,140 | 2,140 | 2,050 | 2,110 | 3,578,000 |
| 1986/09/01 | 2,050 | 2,170 | 2,030 | 2,150 | 12,703,999 |
| 1986/08/30 | 2,020 | 2,040 | 1,970 | 2,010 | 1,584,000 |
| 1986/08/29 | 1,880 | 1,950 | 1,880 | 1,930 | 1,042,000 |
| 1986/08/28 | 1,900 | 1,930 | 1,880 | 1,890 | 1,286,000 |
| 1986/08/27 | 1,930 | 1,940 | 1,870 | 1,880 | 2,759,000 |
| 1986/08/26 | 1,990 | 2,020 | 1,910 | 1,910 | 1,617,000 |
| 1986/08/25 | 1,990 | 1,990 | 1,960 | 1,970 | 800,000 |
| 1986/08/23 | 1,940 | 1,940 | 1,890 | 1,900 | 1,449,000 |
| 1986/08/22 | 2,050 | 2,050 | 1,930 | 1,940 | 2,170,000 |
| 1986/08/21 | 2,100 | 2,120 | 2,030 | 2,050 | 2,830,000 |
| 1986/08/20 | 2,080 | 2,150 | 2,070 | 2,100 | 4,595,000 |
| 1986/08/19 | 2,180 | 2,180 | 2,090 | 2,100 | 7,527,999 |
| 1986/08/18 | 2,040 | 2,150 | 2,040 | 2,140 | 10,694,999 |
| 1986/08/15 | 2,030 | 2,050 | 2,000 | 2,040 | 2,590,000 |
| 1986/08/14 | 2,060 | 2,070 | 2,010 | 2,050 | 4,656,000 |
| 1986/08/13 | 2,000 | 2,050 | 1,990 | 2,050 | 4,044,000 |
| 1986/08/12 | 1,890 | 1,970 | 1,890 | 1,940 | 2,292,000 |
| 1986/08/11 | 1,830 | 1,870 | 1,830 | 1,860 | 1,554,000 |
| 1986/08/08 | 1,850 | 1,860 | 1,840 | 1,860 | 2,611,000 |
| 1986/08/07 | 1,870 | 1,890 | 1,850 | 1,880 | 1,843,000 |
| 1986/08/06 | 1,900 | 1,900 | 1,870 | 1,870 | 1,607,000 |
| 1986/08/05 | 1,900 | 1,970 | 1,900 | 1,930 | 1,651,000 |
| 1986/08/04 | 1,850 | 1,890 | 1,850 | 1,890 | 1,271,000 |
| 1986/08/02 | 1,880 | 1,900 | 1,860 | 1,870 | 1,170,000 |
| 1986/08/01 | 1,960 | 2,000 | 1,860 | 1,930 | 2,905,000 |
| 1986/07/31 | 2,100 | 2,130 | 2,000 | 2,000 | 4,532,000 |
| 1986/07/30 | 2,000 | 2,130 | 2,000 | 2,120 | 8,450,999 |
| 1986/07/29 | 2,010 | 2,070 | 2,010 | 2,040 | 6,247,999 |
| 1986/07/28 | 2,030 | 2,090 | 2,000 | 2,090 | 2,107,000 |
| 1986/07/26 | 2,050 | 2,070 | 2,000 | 2,040 | 2,023,000 |
| 1986/07/25 | 2,160 | 2,170 | 2,050 | 2,070 | 18,063,998 |
| 1986/07/24 | 2,010 | 2,140 | 1,980 | 2,130 | 12,270,999 |
| 1986/07/23 | 1,950 | 2,060 | 1,950 | 2,010 | 4,901,000 |
| 1986/07/22 | 1,930 | 1,970 | 1,870 | 1,950 | 2,403,000 |
| 1986/07/21 | 2,080 | 2,080 | 1,930 | 1,980 | 2,271,000 |
| 1986/07/19 | 2,030 | 2,100 | 2,010 | 2,060 | 4,405,000 |
| 1986/07/18 | 1,990 | 2,050 | 1,990 | 2,020 | 3,302,000 |
| 1986/07/17 | 1,970 | 2,020 | 1,950 | 2,000 | 2,720,000 |
| 1986/07/16 | 1,960 | 2,010 | 1,960 | 1,970 | 2,838,000 |
| 1986/07/15 | 2,020 | 2,050 | 2,010 | 2,040 | 3,069,000 |
| 1986/07/14 | 2,060 | 2,110 | 2,030 | 2,060 | 9,786,999 |
| 1986/07/11 | 2,050 | 2,110 | 2,000 | 2,070 | 25,923,997 |
| 1986/07/10 | 1,840 | 1,970 | 1,830 | 1,970 | 7,747,999 |
| 1986/07/09 | 1,900 | 1,910 | 1,850 | 1,850 | 2,219,000 |
| 1986/07/08 | 1,860 | 1,910 | 1,860 | 1,890 | 3,764,000 |
| 1986/07/07 | 1,890 | 1,930 | 1,880 | 1,890 | 7,048,999 |
| 1986/07/05 | 1,860 | 1,870 | 1,850 | 1,870 | 1,022,000 |
| 1986/07/04 | 1,870 | 1,870 | 1,840 | 1,850 | 1,204,000 |
| 1986/07/03 | 1,890 | 1,890 | 1,860 | 1,880 | 1,838,000 |
| 1986/07/02 | 1,850 | 1,900 | 1,840 | 1,890 | 4,056,000 |
| 1986/07/01 | 1,880 | 1,880 | 1,850 | 1,850 | 2,373,000 |
| 1986/06/30 | 1,860 | 1,890 | 1,830 | 1,890 | 1,695,000 |
| 1986/06/28 | 1,850 | 1,870 | 1,840 | 1,840 | 699,000 |
| 1986/06/27 | 1,900 | 1,900 | 1,860 | 1,880 | 5,918,999 |
| 1986/06/26 | 1,880 | 1,920 | 1,860 | 1,900 | 6,399,999 |
| 1986/06/25 | 1,830 | 1,860 | 1,810 | 1,850 | 2,760,000 |
| 1986/06/24 | 1,860 | 1,860 | 1,830 | 1,840 | 2,300,000 |
| 1986/06/23 | 1,880 | 1,880 | 1,840 | 1,860 | 1,970,000 |
| 1986/06/21 | 1,890 | 1,900 | 1,850 | 1,850 | 2,991,000 |
| 1986/06/20 | 1,910 | 1,920 | 1,880 | 1,900 | 10,932,999 |
| 1986/06/19 | 1,840 | 1,890 | 1,830 | 1,890 | 24,176,998 |
| 1986/06/18 | 1,730 | 1,810 | 1,730 | 1,800 | 10,357,999 |
| 1986/06/17 | 1,760 | 1,760 | 1,730 | 1,730 | 1,484,000 |
| 1986/06/16 | 1,770 | 1,780 | 1,740 | 1,770 | 1,542,000 |
| 1986/06/13 | 1,770 | 1,790 | 1,750 | 1,780 | 3,045,000 |
| 1986/06/12 | 1,780 | 1,800 | 1,760 | 1,800 | 10,262,999 |
| 1986/06/11 | 1,690 | 1,780 | 1,690 | 1,770 | 10,384,999 |
| 1986/06/10 | 1,700 | 1,710 | 1,680 | 1,690 | 2,238,000 |
| 1986/06/09 | 1,710 | 1,730 | 1,700 | 1,730 | 3,050,000 |
| 1986/06/07 | 1,720 | 1,720 | 1,700 | 1,700 | 1,091,000 |
| 1986/06/06 | 1,730 | 1,730 | 1,700 | 1,720 | 2,292,000 |
| 1986/06/05 | 1,720 | 1,740 | 1,700 | 1,730 | 6,619,999 |
| 1986/06/04 | 1,630 | 1,660 | 1,620 | 1,660 | 2,553,000 |
| 1986/06/03 | 1,660 | 1,670 | 1,620 | 1,650 | 2,248,000 |
| 1986/06/02 | 1,650 | 1,670 | 1,640 | 1,660 | 639,000 |
| 1986/05/31 | 1,630 | 1,660 | 1,630 | 1,650 | 722,000 |
| 1986/05/30 | 1,690 | 1,700 | 1,630 | 1,690 | 1,978,000 |
| 1986/05/29 | 1,700 | 1,730 | 1,670 | 1,700 | 3,009,000 |
| 1986/05/28 | 1,710 | 1,740 | 1,690 | 1,710 | 7,660,999 |
| 1986/05/27 | 1,660 | 1,740 | 1,650 | 1,740 | 5,579,999 |
| 1986/05/26 | 1,660 | 1,680 | 1,630 | 1,660 | 1,942,000 |
| 1986/05/24 | 1,650 | 1,660 | 1,640 | 1,660 | 1,754,000 |
| 1986/05/23 | 1,610 | 1,650 | 1,590 | 1,620 | 4,322,000 |
| 1986/05/22 | 1,530 | 1,570 | 1,530 | 1,550 | 2,164,000 |
| 1986/05/21 | 1,500 | 1,540 | 1,500 | 1,510 | 1,303,000 |
| 1986/05/20 | 1,530 | 1,530 | 1,470 | 1,490 | 974,000 |
| 1986/05/19 | 1,540 | 1,550 | 1,530 | 1,540 | 479,000 |
| 1986/05/17 | 1,540 | 1,550 | 1,520 | 1,550 | 504,000 |
| 1986/05/16 | 1,580 | 1,600 | 1,510 | 1,550 | 1,176,000 |
| 1986/05/15 | 1,570 | 1,600 | 1,570 | 1,600 | 331,000 |
| 1986/05/14 | 1,590 | 1,590 | 1,560 | 1,570 | 1,227,000 |
| 1986/05/13 | 1,620 | 1,630 | 1,590 | 1,590 | 1,466,000 |
| 1986/05/12 | 1,700 | 1,710 | 1,650 | 1,650 | 1,787,000 |
| 1986/05/09 | 1,670 | 1,710 | 1,660 | 1,680 | 5,617,999 |
| 1986/05/08 | 1,670 | 1,680 | 1,620 | 1,650 | 2,271,000 |
| 1986/05/07 | 1,670 | 1,680 | 1,650 | 1,660 | 3,198,000 |
| 1986/05/06 | 1,650 | 1,670 | 1,630 | 1,660 | 3,108,000 |
| 1986/05/02 | 1,620 | 1,640 | 1,610 | 1,620 | 3,908,000 |
| 1986/05/01 | 1,580 | 1,640 | 1,550 | 1,620 | 3,729,000 |
| 1986/04/30 | 1,610 | 1,620 | 1,560 | 1,600 | 1,384,000 |
| 1986/04/28 | 1,620 | 1,630 | 1,590 | 1,620 | 1,748,000 |
| 1986/04/26 | 1,600 | 1,630 | 1,590 | 1,610 | 2,611,000 |
| 1986/04/25 | 1,650 | 1,660 | 1,600 | 1,610 | 2,288,000 |
| 1986/04/24 | 1,700 | 1,710 | 1,650 | 1,670 | 3,553,000 |
| 1986/04/23 | 1,600 | 1,700 | 1,590 | 1,700 | 4,076,000 |
| 1986/04/22 | 1,690 | 1,690 | 1,610 | 1,620 | 2,729,000 |
| 1986/04/21 | 1,690 | 1,730 | 1,660 | 1,690 | 3,857,000 |
| 1986/04/19 | 1,730 | 1,730 | 1,680 | 1,690 | 3,908,000 |
| 1986/04/18 | 1,690 | 1,770 | 1,670 | 1,730 | 21,912,998 |
| 1986/04/17 | 1,600 | 1,650 | 1,580 | 1,640 | 9,756,999 |
| 1986/04/16 | 1,590 | 1,620 | 1,550 | 1,600 | 6,530,999 |
| 1986/04/15 | 1,580 | 1,630 | 1,500 | 1,620 | 10,913,999 |
| 1986/04/14 | 1,550 | 1,570 | 1,520 | 1,520 | 1,727,000 |
| 1986/04/11 | 1,530 | 1,580 | 1,520 | 1,560 | 3,985,000 |
| 1986/04/10 | 1,400 | 1,540 | 1,400 | 1,530 | 2,714,000 |
| 1986/04/09 | 1,390 | 1,430 | 1,380 | 1,380 | 2,346,000 |
| 1986/04/08 | 1,400 | 1,400 | 1,360 | 1,370 | 1,600,000 |
| 1986/04/07 | 1,490 | 1,500 | 1,430 | 1,440 | 1,648,000 |
| 1986/04/05 | 1,370 | 1,480 | 1,370 | 1,470 | 2,903,000 |
| 1986/04/04 | 1,430 | 1,450 | 1,330 | 1,390 | 4,940,000 |
| 1986/04/03 | 1,480 | 1,540 | 1,450 | 1,500 | 5,293,999 |
| 1986/04/02 | 1,680 | 1,710 | 1,600 | 1,600 | 4,704,000 |
| 1986/04/01 | 1,750 | 1,800 | 1,710 | 1,770 | 4,480,000 |
| 1986/03/31 | 1,800 | 1,860 | 1,770 | 1,810 | 8,055,999 |
| 1986/03/29 | 1,690 | 1,750 | 1,670 | 1,750 | 4,149,000 |
| 1986/03/28 | 1,690 | 1,700 | 1,630 | 1,690 | 7,519,999 |
| 1986/03/27 | 1,650 | 1,700 | 1,600 | 1,690 | 11,535,999 |
| 1986/03/27 | 1 -> 1.05 分割 | ||||
| 1986/03/26 | 1,590 | 1,670 | 1,560 | 1,670 | 4,369,999 |
| 1986/03/25 | 1,560 | 1,620 | 1,540 | 1,590 | 3,347,999 |
| 1986/03/24 | 1,600 | 1,680 | 1,590 | 1,620 | 3,790,999 |
| 1986/03/22 | 1,540 | 1,680 | 1,540 | 1,630 | 4,182,999 |
| 1986/03/20 | 1,380 | 1,590 | 1,370 | 1,570 | 4,928,999 |
| 1986/03/19 | 1,400 | 1,410 | 1,360 | 1,390 | 2,212,000 |
| 1986/03/18 | 1,400 | 1,440 | 1,380 | 1,400 | 2,823,000 |
| 1986/03/17 | 1,400 | 1,420 | 1,350 | 1,420 | 3,228,000 |
| 1986/03/15 | 1,340 | 1,390 | 1,330 | 1,390 | 2,734,000 |
| 1986/03/14 | 1,260 | 1,320 | 1,250 | 1,320 | 4,788,999 |
| 1986/03/13 | 1,240 | 1,270 | 1,230 | 1,260 | 2,845,000 |
| 1986/03/12 | 1,200 | 1,250 | 1,190 | 1,250 | 5,700,999 |
| 1986/03/11 | 1,170 | 1,180 | 1,160 | 1,180 | 3,535,999 |
| 1986/03/10 | 1,140 | 1,150 | 1,130 | 1,150 | 1,187,000 |
| 1986/03/07 | 1,140 | 1,140 | 1,120 | 1,140 | 1,135,000 |
| 1986/03/06 | 1,120 | 1,130 | 1,100 | 1,110 | 888,000 |
| 1986/03/05 | 1,110 | 1,110 | 1,100 | 1,110 | 623,000 |
| 1986/03/04 | 1,120 | 1,120 | 1,110 | 1,110 | 355,000 |
| 1986/03/03 | 1,140 | 1,150 | 1,120 | 1,120 | 1,014,000 |
| 1986/03/01 | 1,140 | 1,150 | 1,130 | 1,140 | 1,187,000 |
| 1986/02/28 | 1,140 | 1,150 | 1,120 | 1,130 | 3,586,999 |
| 1986/02/27 | 1,100 | 1,120 | 1,090 | 1,120 | 2,559,000 |
| 1986/02/26 | 1,100 | 1,100 | 1,080 | 1,080 | 1,773,000 |
| 1986/02/25 | 1,070 | 1,130 | 1,060 | 1,120 | 1,966,000 |
| 1986/02/24 | 1,040 | 1,070 | 1,040 | 1,060 | 336,000 |
| 1986/02/22 | 1,070 | 1,070 | 1,040 | 1,040 | 274,000 |
| 1986/02/21 | 1,060 | 1,060 | 1,040 | 1,050 | 866,000 |
| 1986/02/20 | 1,070 | 1,070 | 1,050 | 1,050 | 691,000 |
| 1986/02/19 | 1,070 | 1,080 | 1,060 | 1,070 | 919,000 |
| 1986/02/18 | 1,050 | 1,070 | 1,040 | 1,060 | 914,000 |
| 1986/02/17 | 1,020 | 1,060 | 1,020 | 1,030 | 1,180,000 |
| 1986/02/15 | 1,010 | 1,030 | 1,010 | 1,020 | 919,000 |
| 1986/02/14 | 1,020 | 1,030 | 1,000 | 1,010 | 587,000 |
| 1986/02/13 | 1,050 | 1,050 | 1,020 | 1,020 | 796,000 |
| 1986/02/12 | 1,010 | 1,050 | 1,010 | 1,030 | 1,568,000 |
| 1986/02/10 | 1,010 | 1,010 | 1,000 | 1,010 | 424,000 |
| 1986/02/07 | 1,010 | 1,010 | 1,000 | 1,000 | 138,000 |
| 1986/02/06 | 1,010 | 1,010 | 995 | 995 | 226,000 |
| 1986/02/05 | 1,010 | 1,020 | 1,000 | 1,000 | 931,000 |
| 1986/02/04 | 1,020 | 1,020 | 1,000 | 1,020 | 320,000 |
| 1986/02/03 | 1,000 | 1,030 | 1,000 | 1,010 | 1,174,000 |
| 1986/02/01 | 1,000 | 1,010 | 998 | 998 | 719,000 |
| 1986/01/31 | 1,000 | 1,020 | 1,000 | 1,010 | 586,000 |
| 1986/01/30 | 1,000 | 1,010 | 999 | 1,010 | 394,000 |
| 1986/01/29 | 1,010 | 1,010 | 994 | 1,000 | 1,396,000 |
| 1986/01/28 | 1,030 | 1,030 | 1,010 | 1,010 | 832,000 |
| 1986/01/27 | 1,040 | 1,050 | 1,020 | 1,030 | 673,000 |
| 1986/01/25 | 1,040 | 1,050 | 1,020 | 1,020 | 732,000 |
| 1986/01/24 | 1,000 | 1,000 | 980 | 989 | 1,332,000 |
| 1986/01/23 | 1,020 | 1,020 | 1,000 | 1,010 | 565,000 |
| 1986/01/22 | 1,020 | 1,040 | 1,020 | 1,020 | 821,000 |
| 1986/01/21 | 1,030 | 1,030 | 1,020 | 1,020 | 554,000 |
| 1986/01/20 | 1,040 | 1,040 | 1,030 | 1,030 | 373,000 |
| 1986/01/18 | 1,060 | 1,060 | 1,040 | 1,050 | 308,000 |
| 1986/01/17 | 1,040 | 1,070 | 1,040 | 1,060 | 592,000 |
| 1986/01/16 | 1,030 | 1,060 | 1,030 | 1,040 | 774,000 |
| 1986/01/14 | 1,020 | 1,040 | 1,010 | 1,030 | 365,000 |
| 1986/01/13 | 1,010 | 1,020 | 1,010 | 1,020 | 245,000 |
| 1986/01/10 | 1,030 | 1,030 | 1,010 | 1,020 | 584,000 |
| 1986/01/09 | 1,020 | 1,040 | 1,020 | 1,020 | 672,000 |
| 1986/01/08 | 1,020 | 1,060 | 1,020 | 1,040 | 953,000 |
| 1986/01/07 | 1,030 | 1,040 | 1,020 | 1,030 | 769,000 |
| 1986/01/06 | 1,070 | 1,080 | 1,030 | 1,040 | 435,000 |
| 1986/01/04 | 1,090 | 1,090 | 1,070 | 1,070 | 156,000 |