大和ハウス工業(1925)の株価時系列情報
大和ハウス工業(1925)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 | 1,810 | 1,820 | 1,800 | 1,800 | 313,000 |
| 1986/12/26 | 1,830 | 1,840 | 1,820 | 1,820 | 504,000 |
| 1986/12/25 | 1,880 | 1,890 | 1,820 | 1,820 | 4,710,000 |
| 1986/12/24 | 1,850 | 1,880 | 1,830 | 1,850 | 2,437,000 |
| 1986/12/23 | 1,830 | 1,850 | 1,820 | 1,820 | 1,650,000 |
| 1986/12/22 | 1,830 | 1,860 | 1,810 | 1,830 | 1,906,000 |
| 1986/12/19 | 1,780 | 1,830 | 1,780 | 1,830 | 1,902,000 |
| 1986/12/18 | 1,820 | 1,820 | 1,780 | 1,810 | 970,000 |
| 1986/12/17 | 1,870 | 1,870 | 1,820 | 1,820 | 1,853,000 |
| 1986/12/16 | 1,850 | 1,870 | 1,840 | 1,850 | 610,000 |
| 1986/12/15 | 1,870 | 1,870 | 1,830 | 1,840 | 836,000 |
| 1986/12/12 | 1,850 | 1,870 | 1,840 | 1,870 | 1,224,000 |
| 1986/12/11 | 1,870 | 1,910 | 1,830 | 1,830 | 4,270,000 |
| 1986/12/10 | 1,850 | 1,860 | 1,830 | 1,860 | 1,866,000 |
| 1986/12/09 | 1,840 | 1,870 | 1,830 | 1,860 | 2,362,000 |
| 1986/12/08 | 1,830 | 1,850 | 1,820 | 1,820 | 1,011,000 |
| 1986/12/06 | 1,810 | 1,840 | 1,810 | 1,830 | 837,000 |
| 1986/12/05 | 1,860 | 1,870 | 1,840 | 1,870 | 1,833,000 |
| 1986/12/04 | 1,910 | 1,910 | 1,860 | 1,870 | 4,296,000 |
| 1986/12/03 | 1,840 | 1,900 | 1,830 | 1,880 | 4,971,000 |
| 1986/12/02 | 1,840 | 1,860 | 1,810 | 1,820 | 1,568,000 |
| 1986/12/01 | 1,870 | 1,880 | 1,850 | 1,850 | 1,689,000 |
| 1986/11/29 | 1,890 | 1,910 | 1,850 | 1,860 | 7,987,000 |
| 1986/11/28 | 1,870 | 1,890 | 1,840 | 1,890 | 8,013,000 |
| 1986/11/27 | 1,850 | 1,880 | 1,830 | 1,850 | 7,443,000 |
| 1986/11/26 | 1,870 | 1,870 | 1,830 | 1,850 | 11,037,000 |
| 1986/11/25 | 1,820 | 1,870 | 1,810 | 1,870 | 6,729,000 |
| 1986/11/22 | 1,820 | 1,840 | 1,790 | 1,790 | 3,182,000 |
| 1986/11/21 | 1,800 | 1,830 | 1,770 | 1,790 | 5,855,000 |
| 1986/11/20 | 1,760 | 1,790 | 1,750 | 1,790 | 3,798,000 |
| 1986/11/19 | 1,710 | 1,760 | 1,690 | 1,730 | 2,223,000 |
| 1986/11/18 | 1,700 | 1,750 | 1,700 | 1,710 | 2,208,000 |
| 1986/11/17 | 1,730 | 1,750 | 1,700 | 1,700 | 1,463,000 |
| 1986/11/14 | 1,730 | 1,770 | 1,710 | 1,750 | 2,469,000 |
| 1986/11/13 | 1,790 | 1,810 | 1,760 | 1,760 | 2,710,000 |
| 1986/11/12 | 1,830 | 1,850 | 1,800 | 1,820 | 14,460,000 |
| 1986/11/11 | 1,730 | 1,810 | 1,700 | 1,800 | 8,629,000 |
| 1986/11/10 | 1,740 | 1,770 | 1,710 | 1,720 | 5,121,000 |
| 1986/11/07 | 1,690 | 1,740 | 1,680 | 1,710 | 6,070,000 |
| 1986/11/06 | 1,650 | 1,680 | 1,610 | 1,670 | 2,354,000 |
| 1986/11/05 | 1,550 | 1,600 | 1,540 | 1,590 | 1,112,000 |
| 1986/11/04 | 1,550 | 1,570 | 1,530 | 1,570 | 493,000 |
| 1986/11/01 | 1,540 | 1,570 | 1,520 | 1,570 | 650,000 |
| 1986/10/31 | 1,600 | 1,630 | 1,570 | 1,570 | 1,570,000 |
| 1986/10/30 | 1,530 | 1,630 | 1,520 | 1,630 | 1,933,000 |
| 1986/10/29 | 1,430 | 1,480 | 1,430 | 1,480 | 697,000 |
| 1986/10/28 | 1,350 | 1,430 | 1,350 | 1,420 | 686,000 |
| 1986/10/27 | 1,320 | 1,370 | 1,300 | 1,370 | 251,000 |
| 1986/10/25 | 1,270 | 1,340 | 1,270 | 1,310 | 812,000 |
| 1986/10/24 | 1,440 | 1,440 | 1,350 | 1,350 | 1,125,000 |
| 1986/10/23 | 1,390 | 1,450 | 1,380 | 1,400 | 812,000 |
| 1986/10/22 | 1,480 | 1,490 | 1,380 | 1,410 | 1,012,000 |
| 1986/10/21 | 1,490 | 1,520 | 1,480 | 1,500 | 1,144,000 |
| 1986/10/20 | 1,540 | 1,560 | 1,510 | 1,550 | 863,000 |
| 1986/10/17 | 1,560 | 1,580 | 1,500 | 1,520 | 567,000 |
| 1986/10/16 | 1,580 | 1,580 | 1,480 | 1,560 | 951,000 |
| 1986/10/15 | 1,620 | 1,630 | 1,570 | 1,580 | 862,000 |
| 1986/10/14 | 1,650 | 1,660 | 1,590 | 1,600 | 923,000 |
| 1986/10/13 | 1,640 | 1,680 | 1,630 | 1,660 | 729,000 |
| 1986/10/09 | 1,670 | 1,680 | 1,640 | 1,640 | 987,000 |
| 1986/10/08 | 1,680 | 1,690 | 1,650 | 1,670 | 876,000 |
| 1986/10/07 | 1,590 | 1,620 | 1,590 | 1,620 | 292,000 |
| 1986/10/06 | 1,610 | 1,620 | 1,590 | 1,590 | 306,000 |
| 1986/10/04 | 1,590 | 1,620 | 1,590 | 1,590 | 270,000 |
| 1986/10/03 | 1,530 | 1,630 | 1,530 | 1,590 | 981,000 |
| 1986/10/02 | 1,650 | 1,650 | 1,550 | 1,550 | 787,000 |
| 1986/10/01 | 1,670 | 1,680 | 1,640 | 1,640 | 1,244,000 |
| 1986/09/30 | 1,650 | 1,680 | 1,610 | 1,610 | 921,000 |
| 1986/09/29 | 1,680 | 1,700 | 1,670 | 1,670 | 517,000 |
| 1986/09/27 | 1,650 | 1,720 | 1,650 | 1,680 | 1,364,000 |
| 1986/09/26 | 1,610 | 1,670 | 1,600 | 1,640 | 1,255,000 |
| 1986/09/25 | 1,630 | 1,640 | 1,610 | 1,640 | 525,000 |
| 1986/09/24 | 1,640 | 1,650 | 1,620 | 1,630 | 710,000 |
| 1986/09/22 | 1,630 | 1,640 | 1,620 | 1,620 | 665,000 |
| 1986/09/19 | 1,630 | 1,630 | 1,590 | 1,600 | 624,000 |
| 1986/09/18 | 1,580 | 1,600 | 1,550 | 1,570 | 549,000 |
| 1986/09/17 | 1,600 | 1,630 | 1,550 | 1,550 | 1,194,000 |
| 1986/09/16 | 1,630 | 1,640 | 1,570 | 1,590 | 777,000 |
| 1986/09/12 | 1,600 | 1,660 | 1,600 | 1,650 | 1,936,000 |
| 1986/09/11 | 1,680 | 1,710 | 1,670 | 1,690 | 1,963,000 |
| 1986/09/10 | 1,650 | 1,690 | 1,620 | 1,650 | 1,071,000 |
| 1986/09/09 | 1,660 | 1,660 | 1,600 | 1,650 | 540,000 |
| 1986/09/08 | 1,700 | 1,700 | 1,650 | 1,660 | 499,000 |
| 1986/09/06 | 1,680 | 1,700 | 1,660 | 1,700 | 669,000 |
| 1986/09/05 | 1,680 | 1,700 | 1,640 | 1,700 | 1,920,000 |
| 1986/09/04 | 1,690 | 1,690 | 1,620 | 1,650 | 1,089,000 |
| 1986/09/03 | 1,600 | 1,660 | 1,600 | 1,660 | 724,000 |
| 1986/09/02 | 1,690 | 1,690 | 1,660 | 1,690 | 838,000 |
| 1986/09/01 | 1,690 | 1,700 | 1,660 | 1,700 | 1,371,000 |
| 1986/08/30 | 1,640 | 1,680 | 1,640 | 1,660 | 1,370,000 |
| 1986/08/29 | 1,570 | 1,640 | 1,570 | 1,630 | 2,143,000 |
| 1986/08/28 | 1,600 | 1,600 | 1,540 | 1,550 | 725,000 |
| 1986/08/27 | 1,600 | 1,620 | 1,580 | 1,600 | 1,402,000 |
| 1986/08/26 | 1,580 | 1,640 | 1,570 | 1,640 | 1,102,000 |
| 1986/08/25 | 1,550 | 1,610 | 1,550 | 1,580 | 670,000 |
| 1986/08/23 | 1,530 | 1,550 | 1,530 | 1,530 | 992,000 |
| 1986/08/22 | 1,620 | 1,630 | 1,550 | 1,560 | 2,168,000 |
| 1986/08/21 | 1,680 | 1,690 | 1,610 | 1,650 | 2,127,000 |
| 1986/08/20 | 1,690 | 1,710 | 1,660 | 1,690 | 2,073,000 |
| 1986/08/19 | 1,770 | 1,770 | 1,660 | 1,690 | 3,314,000 |
| 1986/08/18 | 1,720 | 1,750 | 1,680 | 1,720 | 8,316,000 |
| 1986/08/15 | 1,570 | 1,640 | 1,560 | 1,640 | 6,213,000 |
| 1986/08/14 | 1,530 | 1,560 | 1,530 | 1,560 | 2,893,000 |
| 1986/08/13 | 1,540 | 1,540 | 1,510 | 1,520 | 1,250,000 |
| 1986/08/12 | 1,450 | 1,500 | 1,450 | 1,500 | 838,000 |
| 1986/08/11 | 1,420 | 1,460 | 1,420 | 1,440 | 477,000 |
| 1986/08/08 | 1,440 | 1,460 | 1,440 | 1,440 | 174,000 |
| 1986/08/07 | 1,430 | 1,470 | 1,420 | 1,460 | 536,000 |
| 1986/08/06 | 1,450 | 1,450 | 1,430 | 1,430 | 623,000 |
| 1986/08/05 | 1,440 | 1,490 | 1,440 | 1,450 | 898,000 |
| 1986/08/04 | 1,420 | 1,470 | 1,420 | 1,430 | 261,000 |
| 1986/08/02 | 1,430 | 1,450 | 1,400 | 1,400 | 817,000 |
| 1986/08/01 | 1,450 | 1,470 | 1,420 | 1,470 | 1,316,000 |
| 1986/07/31 | 1,550 | 1,550 | 1,460 | 1,470 | 1,809,000 |
| 1986/07/30 | 1,510 | 1,550 | 1,510 | 1,520 | 1,221,000 |
| 1986/07/29 | 1,540 | 1,550 | 1,510 | 1,540 | 2,819,000 |
| 1986/07/28 | 1,480 | 1,560 | 1,480 | 1,560 | 1,889,000 |
| 1986/07/26 | 1,490 | 1,490 | 1,470 | 1,490 | 560,000 |
| 1986/07/25 | 1,550 | 1,570 | 1,490 | 1,500 | 6,725,000 |
| 1986/07/24 | 1,500 | 1,550 | 1,450 | 1,550 | 3,519,000 |
| 1986/07/23 | 1,470 | 1,490 | 1,470 | 1,470 | 1,236,000 |
| 1986/07/22 | 1,410 | 1,480 | 1,390 | 1,450 | 1,468,000 |
| 1986/07/21 | 1,470 | 1,500 | 1,380 | 1,420 | 1,446,000 |
| 1986/07/19 | 1,510 | 1,520 | 1,450 | 1,450 | 772,000 |
| 1986/07/18 | 1,430 | 1,530 | 1,430 | 1,510 | 3,070,000 |
| 1986/07/17 | 1,450 | 1,470 | 1,440 | 1,450 | 1,367,000 |
| 1986/07/16 | 1,470 | 1,480 | 1,460 | 1,470 | 632,000 |
| 1986/07/15 | 1,490 | 1,520 | 1,480 | 1,490 | 712,000 |
| 1986/07/14 | 1,500 | 1,520 | 1,490 | 1,520 | 661,000 |
| 1986/07/11 | 1,530 | 1,540 | 1,490 | 1,490 | 1,260,000 |
| 1986/07/10 | 1,470 | 1,510 | 1,450 | 1,490 | 1,217,000 |
| 1986/07/09 | 1,530 | 1,540 | 1,460 | 1,490 | 1,581,000 |
| 1986/07/08 | 1,450 | 1,560 | 1,450 | 1,520 | 6,636,000 |
| 1986/07/07 | 1,490 | 1,530 | 1,490 | 1,500 | 2,870,000 |
| 1986/07/05 | 1,470 | 1,480 | 1,450 | 1,480 | 208,000 |
| 1986/07/04 | 1,480 | 1,480 | 1,440 | 1,450 | 835,000 |
| 1986/07/03 | 1,490 | 1,490 | 1,460 | 1,480 | 671,000 |
| 1986/07/02 | 1,500 | 1,500 | 1,470 | 1,470 | 621,000 |
| 1986/07/01 | 1,510 | 1,510 | 1,460 | 1,480 | 1,152,000 |
| 1986/06/30 | 1,440 | 1,510 | 1,440 | 1,490 | 2,128,000 |
| 1986/06/28 | 1,470 | 1,470 | 1,430 | 1,430 | 490,000 |
| 1986/06/27 | 1,510 | 1,520 | 1,430 | 1,450 | 2,965,000 |
| 1986/06/26 | 1,520 | 1,550 | 1,500 | 1,500 | 6,550,000 |
| 1986/06/25 | 1,500 | 1,540 | 1,490 | 1,520 | 10,795,000 |
| 1986/06/24 | 1,450 | 1,520 | 1,430 | 1,500 | 7,244,000 |
| 1986/06/23 | 1,470 | 1,480 | 1,460 | 1,460 | 997,000 |
| 1986/06/21 | 1,470 | 1,490 | 1,450 | 1,490 | 3,153,000 |
| 1986/06/20 | 1,400 | 1,420 | 1,400 | 1,410 | 1,453,000 |
| 1986/06/19 | 1,370 | 1,400 | 1,370 | 1,380 | 971,000 |
| 1986/06/18 | 1,370 | 1,390 | 1,350 | 1,370 | 551,000 |
| 1986/06/17 | 1,400 | 1,400 | 1,350 | 1,360 | 1,028,000 |
| 1986/06/16 | 1,400 | 1,420 | 1,390 | 1,400 | 925,000 |
| 1986/06/13 | 1,440 | 1,450 | 1,400 | 1,400 | 1,320,000 |
| 1986/06/12 | 1,400 | 1,420 | 1,400 | 1,420 | 994,000 |
| 1986/06/11 | 1,390 | 1,420 | 1,360 | 1,400 | 1,058,000 |
| 1986/06/10 | 1,390 | 1,400 | 1,380 | 1,380 | 708,000 |
| 1986/06/09 | 1,400 | 1,410 | 1,390 | 1,410 | 295,000 |
| 1986/06/07 | 1,390 | 1,410 | 1,390 | 1,400 | 368,000 |
| 1986/06/06 | 1,400 | 1,420 | 1,390 | 1,400 | 1,078,000 |
| 1986/06/05 | 1,380 | 1,410 | 1,380 | 1,400 | 1,192,000 |
| 1986/06/04 | 1,390 | 1,410 | 1,390 | 1,400 | 900,000 |
| 1986/06/03 | 1,410 | 1,420 | 1,390 | 1,390 | 752,000 |
| 1986/06/02 | 1,410 | 1,430 | 1,400 | 1,420 | 623,000 |
| 1986/05/31 | 1,430 | 1,430 | 1,400 | 1,400 | 571,000 |
| 1986/05/30 | 1,440 | 1,460 | 1,430 | 1,440 | 1,474,000 |
| 1986/05/29 | 1,480 | 1,500 | 1,460 | 1,460 | 1,563,000 |
| 1986/05/28 | 1,510 | 1,510 | 1,450 | 1,450 | 5,927,000 |
| 1986/05/27 | 1,470 | 1,520 | 1,470 | 1,500 | 7,422,000 |
| 1986/05/26 | 1,460 | 1,480 | 1,430 | 1,450 | 1,978,000 |
| 1986/05/24 | 1,440 | 1,460 | 1,420 | 1,460 | 1,913,000 |
| 1986/05/23 | 1,400 | 1,420 | 1,380 | 1,420 | 1,268,000 |
| 1986/05/22 | 1,340 | 1,390 | 1,340 | 1,380 | 1,262,000 |
| 1986/05/21 | 1,320 | 1,360 | 1,310 | 1,360 | 1,322,000 |
| 1986/05/20 | 1,330 | 1,360 | 1,320 | 1,320 | 1,013,000 |
| 1986/05/19 | 1,340 | 1,350 | 1,330 | 1,340 | 381,000 |
| 1986/05/17 | 1,340 | 1,350 | 1,300 | 1,320 | 1,069,000 |
| 1986/05/16 | 1,360 | 1,370 | 1,340 | 1,360 | 1,112,000 |
| 1986/05/15 | 1,350 | 1,390 | 1,350 | 1,370 | 555,000 |
| 1986/05/14 | 1,380 | 1,380 | 1,350 | 1,350 | 1,388,000 |
| 1986/05/13 | 1,430 | 1,430 | 1,400 | 1,400 | 752,000 |
| 1986/05/12 | 1,450 | 1,470 | 1,420 | 1,440 | 512,000 |
| 1986/05/09 | 1,440 | 1,470 | 1,440 | 1,460 | 1,396,000 |
| 1986/05/08 | 1,470 | 1,480 | 1,440 | 1,440 | 2,040,000 |
| 1986/05/07 | 1,490 | 1,510 | 1,460 | 1,480 | 7,576,000 |
| 1986/05/06 | 1,460 | 1,500 | 1,420 | 1,490 | 12,180,000 |
| 1986/05/02 | 1,420 | 1,470 | 1,400 | 1,440 | 11,729,000 |
| 1986/05/01 | 1,330 | 1,420 | 1,300 | 1,400 | 4,127,000 |
| 1986/04/30 | 1,350 | 1,350 | 1,290 | 1,340 | 835,000 |
| 1986/04/28 | 1,370 | 1,390 | 1,340 | 1,350 | 756,000 |
| 1986/04/26 | 1,390 | 1,400 | 1,360 | 1,370 | 3,001,000 |
| 1986/04/25 | 1,420 | 1,440 | 1,390 | 1,400 | 4,397,000 |
| 1986/04/24 | 1,400 | 1,460 | 1,390 | 1,420 | 9,359,000 |
| 1986/04/23 | 1,260 | 1,420 | 1,260 | 1,410 | 6,480,000 |
| 1986/04/22 | 1,330 | 1,340 | 1,280 | 1,280 | 2,495,000 |
| 1986/04/21 | 1,350 | 1,370 | 1,330 | 1,350 | 1,148,000 |
| 1986/04/19 | 1,390 | 1,390 | 1,330 | 1,370 | 1,184,000 |
| 1986/04/18 | 1,330 | 1,410 | 1,310 | 1,380 | 8,757,000 |
| 1986/04/17 | 1,310 | 1,330 | 1,290 | 1,320 | 2,286,000 |
| 1986/04/16 | 1,330 | 1,330 | 1,270 | 1,290 | 3,178,000 |
| 1986/04/15 | 1,340 | 1,350 | 1,280 | 1,340 | 2,980,000 |
| 1986/04/14 | 1,380 | 1,390 | 1,340 | 1,340 | 4,159,000 |
| 1986/04/11 | 1,350 | 1,370 | 1,320 | 1,360 | 10,973,000 |
| 1986/04/10 | 1,300 | 1,340 | 1,280 | 1,310 | 11,987,000 |
| 1986/04/09 | 1,170 | 1,290 | 1,150 | 1,280 | 9,995,000 |
| 1986/04/08 | 1,130 | 1,150 | 1,100 | 1,110 | 2,039,000 |
| 1986/04/07 | 1,140 | 1,170 | 1,110 | 1,110 | 3,754,000 |
| 1986/04/05 | 1,070 | 1,120 | 1,070 | 1,110 | 1,381,000 |
| 1986/04/04 | 1,140 | 1,140 | 1,030 | 1,050 | 3,268,000 |
| 1986/04/03 | 1,120 | 1,160 | 1,080 | 1,160 | 2,102,000 |
| 1986/04/02 | 1,200 | 1,210 | 1,120 | 1,160 | 2,321,000 |
| 1986/04/01 | 1,270 | 1,290 | 1,220 | 1,240 | 4,669,000 |
| 1986/03/31 | 1,260 | 1,310 | 1,250 | 1,270 | 6,149,000 |
| 1986/03/29 | 1,230 | 1,250 | 1,200 | 1,250 | 6,765,000 |
| 1986/03/28 | 1,140 | 1,220 | 1,100 | 1,200 | 10,884,000 |
| 1986/03/27 | 1,130 | 1,130 | 1,060 | 1,060 | 3,782,000 |
| 1986/03/26 | 1,050 | 1,090 | 1,050 | 1,080 | 781,000 |
| 1986/03/25 | 1,070 | 1,080 | 1,030 | 1,050 | 1,009,000 |
| 1986/03/24 | 1,100 | 1,110 | 1,040 | 1,070 | 1,810,000 |
| 1986/03/22 | 1,090 | 1,120 | 1,080 | 1,120 | 3,118,000 |
| 1986/03/20 | 1,000 | 1,050 | 995 | 1,030 | 2,518,000 |
| 1986/03/19 | 1,090 | 1,090 | 1,040 | 1,040 | 1,298,000 |
| 1986/03/18 | 1,100 | 1,120 | 1,060 | 1,070 | 2,960,000 |
| 1986/03/17 | 1,090 | 1,100 | 1,050 | 1,080 | 1,540,000 |
| 1986/03/15 | 1,060 | 1,120 | 1,050 | 1,100 | 3,078,000 |
| 1986/03/14 | 1,040 | 1,050 | 1,010 | 1,040 | 1,468,000 |
| 1986/03/13 | 1,020 | 1,080 | 1,020 | 1,040 | 6,307,000 |
| 1986/03/12 | 999 | 1,020 | 996 | 1,010 | 4,277,000 |
| 1986/03/11 | 975 | 988 | 965 | 988 | 1,798,000 |
| 1986/03/10 | 952 | 975 | 947 | 975 | 1,321,000 |
| 1986/03/07 | 947 | 955 | 940 | 955 | 696,000 |
| 1986/03/06 | 944 | 954 | 940 | 944 | 469,000 |
| 1986/03/05 | 957 | 957 | 936 | 937 | 472,000 |
| 1986/03/04 | 961 | 961 | 954 | 960 | 687,000 |
| 1986/03/03 | 970 | 970 | 945 | 960 | 220,000 |
| 1986/03/01 | 974 | 974 | 960 | 962 | 496,000 |
| 1986/02/28 | 970 | 974 | 959 | 974 | 1,351,000 |
| 1986/02/27 | 957 | 974 | 953 | 967 | 2,179,000 |
| 1986/02/26 | 942 | 960 | 931 | 960 | 3,096,000 |
| 1986/02/25 | 910 | 945 | 901 | 944 | 1,604,000 |
| 1986/02/24 | 897 | 907 | 897 | 900 | 306,000 |
| 1986/02/22 | 905 | 909 | 894 | 896 | 134,000 |
| 1986/02/21 | 930 | 937 | 890 | 905 | 1,314,000 |
| 1986/02/20 | 920 | 930 | 917 | 930 | 2,438,000 |
| 1986/02/19 | 910 | 915 | 908 | 910 | 785,000 |
| 1986/02/18 | 910 | 910 | 902 | 904 | 253,000 |
| 1986/02/17 | 910 | 918 | 910 | 910 | 1,107,000 |
| 1986/02/15 | 911 | 915 | 906 | 910 | 706,000 |
| 1986/02/14 | 899 | 915 | 885 | 905 | 574,000 |
| 1986/02/13 | 892 | 899 | 889 | 899 | 902,000 |
| 1986/02/12 | 872 | 889 | 871 | 882 | 507,000 |
| 1986/02/10 | 871 | 872 | 868 | 870 | 815,000 |
| 1986/02/07 | 870 | 872 | 869 | 869 | 315,000 |
| 1986/02/06 | 875 | 875 | 870 | 872 | 414,000 |
| 1986/02/05 | 883 | 883 | 875 | 875 | 414,000 |
| 1986/02/04 | 875 | 890 | 874 | 879 | 149,000 |
| 1986/02/03 | 870 | 880 | 870 | 870 | 275,000 |
| 1986/02/01 | 863 | 870 | 863 | 863 | 762,000 |
| 1986/01/31 | 861 | 869 | 850 | 856 | 392,000 |
| 1986/01/30 | 850 | 860 | 841 | 841 | 701,000 |
| 1986/01/29 | 856 | 856 | 845 | 847 | 1,328,000 |
| 1986/01/28 | 859 | 860 | 858 | 860 | 348,000 |
| 1986/01/27 | 859 | 862 | 850 | 858 | 482,000 |
| 1986/01/25 | 855 | 860 | 850 | 860 | 537,000 |
| 1986/01/24 | 865 | 865 | 847 | 847 | 1,298,000 |
| 1986/01/23 | 871 | 878 | 860 | 869 | 658,000 |
| 1986/01/22 | 874 | 876 | 870 | 874 | 979,000 |
| 1986/01/21 | 890 | 895 | 876 | 884 | 593,000 |
| 1986/01/20 | 889 | 890 | 883 | 890 | 118,000 |
| 1986/01/18 | 881 | 890 | 881 | 889 | 183,000 |
| 1986/01/17 | 890 | 890 | 885 | 890 | 338,000 |
| 1986/01/16 | 890 | 894 | 881 | 885 | 456,000 |
| 1986/01/14 | 885 | 888 | 881 | 881 | 262,000 |
| 1986/01/13 | 885 | 890 | 875 | 888 | 230,000 |
| 1986/01/10 | 910 | 910 | 890 | 900 | 612,000 |
| 1986/01/09 | 903 | 924 | 896 | 910 | 1,513,000 |
| 1986/01/08 | 895 | 908 | 893 | 905 | 494,000 |
| 1986/01/07 | 893 | 898 | 885 | 893 | 323,000 |
| 1986/01/06 | 890 | 895 | 890 | 890 | 68,000 |
| 1986/01/04 | 900 | 900 | 890 | 900 | 129,000 |