積水ハウス(1928)の株価時系列情報
積水ハウス(1928)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 | 1,730 | 1,740 | 1,720 | 1,720 | 920,000 |
| 1986/12/26 | 1,740 | 1,750 | 1,720 | 1,730 | 1,572,001 |
| 1986/12/25 | 1,760 | 1,770 | 1,720 | 1,740 | 4,406,002 |
| 1986/12/24 | 1,690 | 1,760 | 1,690 | 1,740 | 6,304,003 |
| 1986/12/23 | 1,710 | 1,720 | 1,680 | 1,690 | 3,685,002 |
| 1986/12/22 | 1,690 | 1,710 | 1,680 | 1,700 | 5,312,002 |
| 1986/12/19 | 1,660 | 1,690 | 1,660 | 1,670 | 1,360,001 |
| 1986/12/18 | 1,680 | 1,680 | 1,640 | 1,680 | 1,497,001 |
| 1986/12/17 | 1,680 | 1,700 | 1,660 | 1,690 | 1,061,000 |
| 1986/12/16 | 1,670 | 1,700 | 1,670 | 1,680 | 1,407,001 |
| 1986/12/15 | 1,670 | 1,680 | 1,660 | 1,670 | 842,000 |
| 1986/12/12 | 1,670 | 1,700 | 1,650 | 1,670 | 1,983,001 |
| 1986/12/11 | 1,670 | 1,700 | 1,650 | 1,650 | 1,136,001 |
| 1986/12/10 | 1,640 | 1,660 | 1,630 | 1,650 | 1,391,001 |
| 1986/12/09 | 1,660 | 1,680 | 1,640 | 1,650 | 812,000 |
| 1986/12/08 | 1,670 | 1,670 | 1,650 | 1,670 | 510,000 |
| 1986/12/06 | 1,660 | 1,670 | 1,640 | 1,670 | 817,000 |
| 1986/12/05 | 1,690 | 1,690 | 1,660 | 1,670 | 1,742,001 |
| 1986/12/04 | 1,700 | 1,700 | 1,680 | 1,690 | 1,556,001 |
| 1986/12/03 | 1,660 | 1,700 | 1,660 | 1,700 | 2,187,001 |
| 1986/12/02 | 1,670 | 1,670 | 1,640 | 1,660 | 842,000 |
| 1986/12/01 | 1,690 | 1,690 | 1,660 | 1,660 | 1,075,001 |
| 1986/11/29 | 1,680 | 1,700 | 1,650 | 1,680 | 3,120,001 |
| 1986/11/28 | 1,670 | 1,690 | 1,650 | 1,680 | 2,492,001 |
| 1986/11/27 | 1,660 | 1,680 | 1,640 | 1,660 | 1,363,001 |
| 1986/11/26 | 1,700 | 1,700 | 1,650 | 1,660 | 2,223,001 |
| 1986/11/25 | 1,650 | 1,710 | 1,640 | 1,700 | 4,281,002 |
| 1986/11/22 | 1,680 | 1,680 | 1,630 | 1,630 | 1,198,001 |
| 1986/11/21 | 1,660 | 1,670 | 1,630 | 1,650 | 2,679,001 |
| 1986/11/20 | 1,640 | 1,660 | 1,600 | 1,660 | 2,005,001 |
| 1986/11/19 | 1,560 | 1,650 | 1,560 | 1,620 | 1,846,001 |
| 1986/11/18 | 1,560 | 1,610 | 1,560 | 1,590 | 961,000 |
| 1986/11/17 | 1,650 | 1,660 | 1,560 | 1,560 | 976,000 |
| 1986/11/14 | 1,640 | 1,660 | 1,610 | 1,630 | 1,979,001 |
| 1986/11/13 | 1,660 | 1,670 | 1,640 | 1,650 | 2,412,001 |
| 1986/11/12 | 1,680 | 1,690 | 1,650 | 1,650 | 3,313,002 |
| 1986/11/11 | 1,620 | 1,660 | 1,600 | 1,660 | 2,580,001 |
| 1986/11/10 | 1,620 | 1,630 | 1,590 | 1,620 | 2,198,001 |
| 1986/11/07 | 1,560 | 1,610 | 1,560 | 1,600 | 3,345,002 |
| 1986/11/06 | 1,500 | 1,550 | 1,500 | 1,530 | 2,328,001 |
| 1986/11/05 | 1,490 | 1,510 | 1,490 | 1,490 | 1,110,001 |
| 1986/11/04 | 1,480 | 1,500 | 1,480 | 1,490 | 534,000 |
| 1986/11/01 | 1,450 | 1,480 | 1,450 | 1,480 | 451,000 |
| 1986/10/31 | 1,500 | 1,510 | 1,470 | 1,500 | 2,281,001 |
| 1986/10/30 | 1,430 | 1,520 | 1,430 | 1,510 | 2,975,001 |
| 1986/10/29 | 1,380 | 1,390 | 1,370 | 1,390 | 1,832,001 |
| 1986/10/28 | 1,360 | 1,400 | 1,340 | 1,400 | 546,000 |
| 1986/10/27 | 1,320 | 1,340 | 1,310 | 1,320 | 231,000 |
| 1986/10/25 | 1,300 | 1,340 | 1,290 | 1,340 | 209,000 |
| 1986/10/24 | 1,390 | 1,390 | 1,310 | 1,330 | 715,000 |
| 1986/10/23 | 1,330 | 1,380 | 1,300 | 1,360 | 815,000 |
| 1986/10/22 | 1,350 | 1,370 | 1,260 | 1,350 | 991,000 |
| 1986/10/21 | 1,390 | 1,410 | 1,350 | 1,370 | 926,000 |
| 1986/10/20 | 1,420 | 1,440 | 1,400 | 1,410 | 674,000 |
| 1986/10/17 | 1,410 | 1,440 | 1,410 | 1,440 | 689,000 |
| 1986/10/16 | 1,470 | 1,480 | 1,380 | 1,400 | 1,747,001 |
| 1986/10/15 | 1,530 | 1,530 | 1,460 | 1,500 | 527,000 |
| 1986/10/14 | 1,550 | 1,550 | 1,520 | 1,530 | 728,000 |
| 1986/10/13 | 1,550 | 1,570 | 1,530 | 1,560 | 510,000 |
| 1986/10/09 | 1,560 | 1,570 | 1,550 | 1,570 | 704,000 |
| 1986/10/08 | 1,530 | 1,580 | 1,530 | 1,550 | 1,088,001 |
| 1986/10/07 | 1,510 | 1,520 | 1,500 | 1,520 | 391,000 |
| 1986/10/06 | 1,520 | 1,530 | 1,500 | 1,510 | 593,000 |
| 1986/10/04 | 1,510 | 1,540 | 1,510 | 1,520 | 215,000 |
| 1986/10/03 | 1,490 | 1,530 | 1,470 | 1,510 | 1,280,001 |
| 1986/10/02 | 1,570 | 1,570 | 1,500 | 1,510 | 990,000 |
| 1986/10/01 | 1,590 | 1,600 | 1,560 | 1,570 | 1,549,001 |
| 1986/09/30 | 1,580 | 1,600 | 1,560 | 1,560 | 476,000 |
| 1986/09/29 | 1,620 | 1,630 | 1,590 | 1,610 | 1,015,000 |
| 1986/09/27 | 1,590 | 1,620 | 1,580 | 1,590 | 1,031,000 |
| 1986/09/26 | 1,570 | 1,620 | 1,550 | 1,560 | 1,667,001 |
| 1986/09/25 | 1,600 | 1,600 | 1,570 | 1,580 | 421,000 |
| 1986/09/24 | 1,600 | 1,620 | 1,570 | 1,570 | 885,000 |
| 1986/09/22 | 1,550 | 1,580 | 1,550 | 1,580 | 263,000 |
| 1986/09/19 | 1,540 | 1,560 | 1,530 | 1,550 | 397,000 |
| 1986/09/18 | 1,520 | 1,570 | 1,510 | 1,550 | 1,029,000 |
| 1986/09/17 | 1,540 | 1,570 | 1,510 | 1,520 | 933,000 |
| 1986/09/16 | 1,560 | 1,560 | 1,500 | 1,510 | 932,000 |
| 1986/09/12 | 1,480 | 1,570 | 1,480 | 1,560 | 1,671,001 |
| 1986/09/11 | 1,610 | 1,640 | 1,600 | 1,600 | 1,545,001 |
| 1986/09/10 | 1,530 | 1,600 | 1,530 | 1,590 | 945,000 |
| 1986/09/09 | 1,560 | 1,570 | 1,530 | 1,560 | 656,000 |
| 1986/09/08 | 1,600 | 1,600 | 1,570 | 1,590 | 637,000 |
| 1986/09/06 | 1,570 | 1,610 | 1,560 | 1,600 | 1,058,000 |
| 1986/09/05 | 1,570 | 1,580 | 1,520 | 1,580 | 971,000 |
| 1986/09/04 | 1,520 | 1,540 | 1,490 | 1,510 | 1,046,000 |
| 1986/09/03 | 1,510 | 1,530 | 1,500 | 1,500 | 1,396,001 |
| 1986/09/02 | 1,590 | 1,600 | 1,560 | 1,570 | 1,251,001 |
| 1986/09/01 | 1,590 | 1,590 | 1,560 | 1,560 | 473,000 |
| 1986/08/30 | 1,590 | 1,600 | 1,540 | 1,540 | 1,292,001 |
| 1986/08/29 | 1,510 | 1,550 | 1,510 | 1,550 | 1,341,001 |
| 1986/08/28 | 1,510 | 1,510 | 1,490 | 1,490 | 547,000 |
| 1986/08/27 | 1,500 | 1,530 | 1,490 | 1,490 | 1,165,001 |
| 1986/08/26 | 1,500 | 1,560 | 1,500 | 1,530 | 1,218,001 |
| 1986/08/25 | 1,460 | 1,550 | 1,460 | 1,510 | 820,000 |
| 1986/08/23 | 1,490 | 1,490 | 1,430 | 1,470 | 489,000 |
| 1986/08/22 | 1,580 | 1,580 | 1,510 | 1,520 | 992,000 |
| 1986/08/21 | 1,610 | 1,610 | 1,540 | 1,600 | 1,062,000 |
| 1986/08/20 | 1,570 | 1,620 | 1,570 | 1,620 | 1,158,001 |
| 1986/08/19 | 1,640 | 1,650 | 1,570 | 1,600 | 2,991,001 |
| 1986/08/18 | 1,560 | 1,620 | 1,550 | 1,600 | 4,806,002 |
| 1986/08/15 | 1,500 | 1,540 | 1,490 | 1,530 | 4,308,002 |
| 1986/08/14 | 1,450 | 1,520 | 1,450 | 1,520 | 4,290,002 |
| 1986/08/13 | 1,420 | 1,460 | 1,420 | 1,450 | 2,269,001 |
| 1986/08/12 | 1,380 | 1,440 | 1,380 | 1,430 | 1,328,001 |
| 1986/08/11 | 1,360 | 1,380 | 1,360 | 1,370 | 359,000 |
| 1986/08/08 | 1,360 | 1,370 | 1,340 | 1,350 | 766,000 |
| 1986/08/07 | 1,390 | 1,390 | 1,370 | 1,380 | 464,000 |
| 1986/08/06 | 1,380 | 1,390 | 1,370 | 1,390 | 364,000 |
| 1986/08/05 | 1,380 | 1,420 | 1,380 | 1,380 | 837,000 |
| 1986/08/04 | 1,360 | 1,380 | 1,360 | 1,380 | 227,000 |
| 1986/08/02 | 1,400 | 1,400 | 1,370 | 1,380 | 548,000 |
| 1986/08/01 | 1,390 | 1,410 | 1,330 | 1,380 | 1,273,001 |
| 1986/07/31 | 1,430 | 1,440 | 1,390 | 1,410 | 1,031,000 |
| 1986/07/30 | 1,420 | 1,450 | 1,410 | 1,410 | 1,747,001 |
| 1986/07/29 | 1,400 | 1,430 | 1,380 | 1,430 | 3,877,002 |
| 1986/07/28 | 1,390 | 1,440 | 1,390 | 1,440 | 1,919,001 |
| 1986/07/26 | 1,350 | 1,390 | 1,350 | 1,390 | 542,000 |
| 1986/07/25 | 1,390 | 1,420 | 1,360 | 1,380 | 4,099,002 |
| 1986/07/24 | 1,350 | 1,390 | 1,350 | 1,390 | 2,942,001 |
| 1986/07/23 | 1,340 | 1,360 | 1,330 | 1,330 | 2,189,001 |
| 1986/07/22 | 1,280 | 1,360 | 1,270 | 1,320 | 1,215,001 |
| 1986/07/21 | 1,340 | 1,370 | 1,270 | 1,300 | 1,909,001 |
| 1986/07/19 | 1,350 | 1,350 | 1,330 | 1,340 | 869,000 |
| 1986/07/18 | 1,320 | 1,370 | 1,320 | 1,350 | 3,289,002 |
| 1986/07/17 | 1,290 | 1,310 | 1,290 | 1,290 | 673,000 |
| 1986/07/16 | 1,300 | 1,300 | 1,290 | 1,290 | 571,000 |
| 1986/07/15 | 1,300 | 1,310 | 1,300 | 1,300 | 870,000 |
| 1986/07/14 | 1,310 | 1,330 | 1,300 | 1,310 | 676,000 |
| 1986/07/11 | 1,320 | 1,350 | 1,290 | 1,310 | 2,850,001 |
| 1986/07/10 | 1,320 | 1,330 | 1,290 | 1,320 | 1,816,001 |
| 1986/07/09 | 1,330 | 1,340 | 1,290 | 1,330 | 2,503,001 |
| 1986/07/08 | 1,250 | 1,360 | 1,240 | 1,340 | 7,663,004 |
| 1986/07/07 | 1,250 | 1,300 | 1,250 | 1,270 | 4,532,002 |
| 1986/07/05 | 1,230 | 1,240 | 1,220 | 1,230 | 326,000 |
| 1986/07/04 | 1,230 | 1,250 | 1,220 | 1,220 | 691,000 |
| 1986/07/03 | 1,240 | 1,250 | 1,230 | 1,240 | 496,000 |
| 1986/07/02 | 1,260 | 1,260 | 1,240 | 1,260 | 731,000 |
| 1986/07/01 | 1,270 | 1,270 | 1,250 | 1,250 | 1,581,001 |
| 1986/06/30 | 1,240 | 1,270 | 1,220 | 1,270 | 1,235,001 |
| 1986/06/28 | 1,240 | 1,250 | 1,220 | 1,220 | 367,000 |
| 1986/06/27 | 1,250 | 1,250 | 1,220 | 1,220 | 2,402,001 |
| 1986/06/26 | 1,250 | 1,250 | 1,230 | 1,230 | 2,343,001 |
| 1986/06/25 | 1,200 | 1,240 | 1,200 | 1,230 | 1,929,001 |
| 1986/06/24 | 1,190 | 1,220 | 1,190 | 1,190 | 724,000 |
| 1986/06/23 | 1,220 | 1,220 | 1,190 | 1,200 | 285,000 |
| 1986/06/21 | 1,200 | 1,220 | 1,200 | 1,200 | 950,000 |
| 1986/06/20 | 1,190 | 1,200 | 1,190 | 1,200 | 307,000 |
| 1986/06/19 | 1,200 | 1,200 | 1,180 | 1,180 | 364,000 |
| 1986/06/18 | 1,180 | 1,200 | 1,180 | 1,180 | 459,000 |
| 1986/06/17 | 1,190 | 1,200 | 1,180 | 1,180 | 352,000 |
| 1986/06/16 | 1,210 | 1,210 | 1,190 | 1,190 | 612,000 |
| 1986/06/13 | 1,200 | 1,220 | 1,200 | 1,200 | 938,000 |
| 1986/06/12 | 1,210 | 1,210 | 1,190 | 1,190 | 616,000 |
| 1986/06/11 | 1,190 | 1,210 | 1,180 | 1,190 | 676,000 |
| 1986/06/10 | 1,200 | 1,200 | 1,170 | 1,180 | 526,000 |
| 1986/06/09 | 1,210 | 1,220 | 1,200 | 1,200 | 189,000 |
| 1986/06/07 | 1,210 | 1,210 | 1,210 | 1,210 | 188,000 |
| 1986/06/06 | 1,210 | 1,220 | 1,200 | 1,200 | 636,000 |
| 1986/06/05 | 1,210 | 1,220 | 1,200 | 1,200 | 1,057,000 |
| 1986/06/04 | 1,210 | 1,220 | 1,200 | 1,200 | 947,000 |
| 1986/06/03 | 1,200 | 1,220 | 1,200 | 1,210 | 750,000 |
| 1986/06/02 | 1,220 | 1,230 | 1,200 | 1,200 | 439,000 |
| 1986/05/31 | 1,220 | 1,220 | 1,200 | 1,220 | 582,000 |
| 1986/05/30 | 1,220 | 1,220 | 1,200 | 1,220 | 1,494,001 |
| 1986/05/29 | 1,220 | 1,220 | 1,200 | 1,210 | 783,000 |
| 1986/05/28 | 1,220 | 1,220 | 1,200 | 1,220 | 1,782,001 |
| 1986/05/27 | 1,230 | 1,250 | 1,210 | 1,240 | 2,400,001 |
| 1986/05/26 | 1,220 | 1,240 | 1,200 | 1,220 | 1,148,001 |
| 1986/05/24 | 1,200 | 1,220 | 1,200 | 1,220 | 451,000 |
| 1986/05/23 | 1,190 | 1,200 | 1,180 | 1,200 | 994,000 |
| 1986/05/22 | 1,140 | 1,190 | 1,140 | 1,190 | 488,000 |
| 1986/05/21 | 1,120 | 1,160 | 1,120 | 1,140 | 598,000 |
| 1986/05/20 | 1,130 | 1,140 | 1,120 | 1,120 | 476,000 |
| 1986/05/19 | 1,140 | 1,140 | 1,120 | 1,120 | 129,000 |
| 1986/05/17 | 1,140 | 1,150 | 1,110 | 1,140 | 307,000 |
| 1986/05/16 | 1,160 | 1,160 | 1,130 | 1,140 | 924,000 |
| 1986/05/15 | 1,180 | 1,190 | 1,170 | 1,180 | 516,000 |
| 1986/05/14 | 1,160 | 1,180 | 1,150 | 1,170 | 477,000 |
| 1986/05/13 | 1,200 | 1,200 | 1,170 | 1,180 | 580,000 |
| 1986/05/12 | 1,230 | 1,230 | 1,210 | 1,210 | 896,000 |
| 1986/05/09 | 1,220 | 1,230 | 1,210 | 1,210 | 1,510,001 |
| 1986/05/08 | 1,220 | 1,240 | 1,210 | 1,210 | 1,067,001 |
| 1986/05/07 | 1,240 | 1,250 | 1,200 | 1,240 | 3,912,002 |
| 1986/05/06 | 1,210 | 1,240 | 1,200 | 1,240 | 5,275,002 |
| 1986/05/02 | 1,160 | 1,220 | 1,150 | 1,180 | 4,044,002 |
| 1986/05/01 | 1,110 | 1,170 | 1,100 | 1,160 | 1,394,001 |
| 1986/04/30 | 1,150 | 1,160 | 1,110 | 1,130 | 865,000 |
| 1986/04/28 | 1,140 | 1,160 | 1,130 | 1,140 | 547,000 |
| 1986/04/26 | 1,140 | 1,160 | 1,130 | 1,130 | 1,479,001 |
| 1986/04/25 | 1,160 | 1,170 | 1,140 | 1,160 | 1,264,001 |
| 1986/04/24 | 1,210 | 1,210 | 1,140 | 1,170 | 2,331,001 |
| 1986/04/23 | 1,100 | 1,210 | 1,090 | 1,210 | 2,799,001 |
| 1986/04/22 | 1,160 | 1,160 | 1,100 | 1,120 | 1,142,001 |
| 1986/04/21 | 1,180 | 1,190 | 1,150 | 1,170 | 887,000 |
| 1986/04/19 | 1,200 | 1,200 | 1,170 | 1,180 | 938,000 |
| 1986/04/18 | 1,180 | 1,220 | 1,160 | 1,180 | 6,125,003 |
| 1986/04/17 | 1,160 | 1,160 | 1,130 | 1,160 | 1,097,001 |
| 1986/04/16 | 1,160 | 1,160 | 1,120 | 1,140 | 1,439,001 |
| 1986/04/15 | 1,200 | 1,200 | 1,130 | 1,160 | 4,990,002 |
| 1986/04/14 | 1,180 | 1,190 | 1,170 | 1,190 | 4,543,002 |
| 1986/04/11 | 1,170 | 1,180 | 1,140 | 1,170 | 7,854,004 |
| 1986/04/10 | 1,150 | 1,170 | 1,120 | 1,140 | 4,472,002 |
| 1986/04/09 | 1,040 | 1,130 | 1,030 | 1,130 | 6,558,003 |
| 1986/04/08 | 1,050 | 1,070 | 1,020 | 1,020 | 1,106,001 |
| 1986/04/07 | 1,050 | 1,080 | 1,020 | 1,050 | 1,188,001 |
| 1986/04/05 | 1,000 | 1,050 | 999 | 1,050 | 914,000 |
| 1986/04/04 | 1,060 | 1,080 | 1,000 | 1,020 | 1,737,001 |
| 1986/04/03 | 1,040 | 1,100 | 1,030 | 1,100 | 2,304,001 |
| 1986/04/02 | 1,150 | 1,150 | 1,070 | 1,100 | 2,770,001 |
| 1986/04/01 | 1,160 | 1,170 | 1,080 | 1,160 | 4,521,002 |
| 1986/03/31 | 1,160 | 1,190 | 1,150 | 1,160 | 4,224,002 |
| 1986/03/29 | 1,170 | 1,180 | 1,130 | 1,170 | 8,476,004 |
| 1986/03/28 | 1,070 | 1,130 | 1,060 | 1,130 | 12,750,006 |
| 1986/03/27 | 1,010 | 1,070 | 1,010 | 1,050 | 3,309,002 |
| 1986/03/26 | 1,000 | 1,040 | 1,000 | 1,030 | 1,283,001 |
| 1986/03/25 | 1,030 | 1,030 | 1,000 | 1,000 | 1,982,001 |
| 1986/03/24 | 1,050 | 1,070 | 1,020 | 1,050 | 1,626,001 |
| 1986/03/22 | 1,080 | 1,090 | 1,070 | 1,070 | 4,281,002 |
| 1986/03/20 | 1,030 | 1,070 | 1,010 | 1,060 | 3,089,001 |
| 1986/03/19 | 1,070 | 1,080 | 1,010 | 1,040 | 4,740,002 |
| 1986/03/18 | 1,030 | 1,070 | 1,010 | 1,050 | 9,398,004 |
| 1986/03/17 | 1,020 | 1,020 | 978 | 985 | 1,609,001 |
| 1986/03/15 | 994 | 1,020 | 990 | 1,000 | 2,308,001 |
| 1986/03/14 | 995 | 995 | 968 | 984 | 1,449,001 |
| 1986/03/13 | 994 | 1,010 | 990 | 1,000 | 5,702,003 |
| 1986/03/12 | 949 | 969 | 949 | 964 | 3,270,002 |
| 1986/03/11 | 930 | 938 | 928 | 932 | 1,344,001 |
| 1986/03/10 | 930 | 930 | 921 | 929 | 529,000 |
| 1986/03/07 | 914 | 928 | 912 | 920 | 799,000 |
| 1986/03/06 | 910 | 913 | 909 | 910 | 321,000 |
| 1986/03/05 | 915 | 916 | 905 | 909 | 991,000 |
| 1986/03/04 | 928 | 928 | 920 | 925 | 1,126,001 |
| 1986/03/03 | 918 | 918 | 905 | 909 | 2,291,001 |
| 1986/03/01 | 910 | 922 | 910 | 920 | 1,026,000 |
| 1986/02/28 | 916 | 916 | 902 | 902 | 1,237,001 |
| 1986/02/27 | 909 | 922 | 903 | 906 | 1,999,001 |
| 1986/02/26 | 898 | 916 | 893 | 905 | 2,518,001 |
| 1986/02/25 | 865 | 895 | 863 | 888 | 713,000 |
| 1986/02/24 | 860 | 865 | 851 | 865 | 311,000 |
| 1986/02/22 | 879 | 879 | 862 | 866 | 117,000 |
| 1986/02/21 | 880 | 880 | 865 | 870 | 604,000 |
| 1986/02/20 | 888 | 890 | 860 | 860 | 753,000 |
| 1986/02/19 | 880 | 889 | 875 | 882 | 977,000 |
| 1986/02/18 | 878 | 881 | 861 | 870 | 924,000 |
| 1986/02/17 | 860 | 870 | 859 | 870 | 1,009,000 |
| 1986/02/15 | 860 | 860 | 855 | 855 | 254,000 |
| 1986/02/14 | 854 | 860 | 852 | 854 | 490,000 |
| 1986/02/13 | 850 | 855 | 848 | 854 | 921,000 |
| 1986/02/12 | 838 | 844 | 836 | 841 | 442,000 |
| 1986/02/10 | 826 | 830 | 825 | 828 | 209,000 |
| 1986/02/07 | 823 | 830 | 823 | 824 | 175,000 |
| 1986/02/06 | 820 | 829 | 820 | 820 | 154,000 |
| 1986/02/05 | 836 | 837 | 810 | 810 | 326,000 |
| 1986/02/04 | 840 | 840 | 833 | 835 | 198,000 |
| 1986/02/03 | 831 | 844 | 831 | 844 | 215,000 |
| 1986/02/01 | 830 | 831 | 829 | 830 | 132,000 |
| 1986/01/31 | 819 | 834 | 815 | 821 | 247,000 |
| 1986/01/30 | 796 | 815 | 796 | 815 | 363,000 |
| 1986/01/29 | 800 | 800 | 790 | 798 | 398,000 |
| 1986/01/28 | 805 | 808 | 800 | 806 | 718,000 |
| 1986/01/27 | 807 | 810 | 805 | 805 | 243,000 |
| 1986/01/25 | 805 | 818 | 804 | 805 | 384,000 |
| 1986/01/24 | 823 | 823 | 810 | 820 | 410,000 |
| 1986/01/23 | 839 | 840 | 825 | 826 | 182,000 |
| 1986/01/22 | 825 | 835 | 824 | 835 | 185,000 |
| 1986/01/21 | 820 | 837 | 820 | 835 | 376,000 |
| 1986/01/20 | 823 | 831 | 815 | 820 | 275,000 |
| 1986/01/18 | 809 | 819 | 809 | 818 | 188,000 |
| 1986/01/17 | 828 | 830 | 800 | 800 | 273,000 |
| 1986/01/16 | 835 | 835 | 825 | 828 | 150,000 |
| 1986/01/14 | 831 | 840 | 830 | 835 | 103,000 |
| 1986/01/13 | 842 | 842 | 828 | 835 | 174,000 |
| 1986/01/10 | 850 | 850 | 841 | 845 | 180,000 |
| 1986/01/09 | 844 | 855 | 840 | 850 | 436,000 |
| 1986/01/08 | 829 | 845 | 829 | 845 | 728,000 |
| 1986/01/07 | 840 | 840 | 829 | 829 | 285,000 |
| 1986/01/06 | 850 | 850 | 845 | 848 | 228,000 |
| 1986/01/04 | 850 | 850 | 845 | 850 | 148,000 |