日本ハム(2282)の株価時系列情報
日本ハム(2282)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 | 1,520 | 1,520 | 1,490 | 1,500 | 58,000 |
| 1986/12/26 | 1,520 | 1,530 | 1,520 | 1,530 | 86,000 |
| 1986/12/25 | 1,530 | 1,550 | 1,500 | 1,500 | 551,000 |
| 1986/12/24 | 1,480 | 1,530 | 1,480 | 1,520 | 217,000 |
| 1986/12/23 | 1,520 | 1,520 | 1,490 | 1,500 | 96,000 |
| 1986/12/22 | 1,510 | 1,520 | 1,500 | 1,500 | 313,000 |
| 1986/12/19 | 1,500 | 1,530 | 1,470 | 1,470 | 537,000 |
| 1986/12/18 | 1,510 | 1,520 | 1,500 | 1,520 | 250,000 |
| 1986/12/17 | 1,500 | 1,510 | 1,470 | 1,500 | 257,000 |
| 1986/12/16 | 1,500 | 1,520 | 1,490 | 1,490 | 483,000 |
| 1986/12/15 | 1,480 | 1,500 | 1,480 | 1,490 | 244,000 |
| 1986/12/12 | 1,480 | 1,490 | 1,460 | 1,470 | 381,000 |
| 1986/12/11 | 1,490 | 1,490 | 1,450 | 1,480 | 129,000 |
| 1986/12/10 | 1,440 | 1,490 | 1,420 | 1,450 | 340,000 |
| 1986/12/09 | 1,420 | 1,440 | 1,410 | 1,440 | 217,000 |
| 1986/12/08 | 1,430 | 1,430 | 1,410 | 1,420 | 142,000 |
| 1986/12/06 | 1,460 | 1,480 | 1,440 | 1,440 | 249,000 |
| 1986/12/05 | 1,470 | 1,490 | 1,460 | 1,460 | 321,000 |
| 1986/12/04 | 1,440 | 1,450 | 1,430 | 1,450 | 117,000 |
| 1986/12/03 | 1,450 | 1,470 | 1,420 | 1,420 | 141,000 |
| 1986/12/02 | 1,490 | 1,490 | 1,430 | 1,450 | 352,000 |
| 1986/12/01 | 1,450 | 1,470 | 1,410 | 1,470 | 260,000 |
| 1986/11/29 | 1,450 | 1,450 | 1,420 | 1,440 | 189,000 |
| 1986/11/28 | 1,460 | 1,460 | 1,430 | 1,430 | 82,000 |
| 1986/11/27 | 1,460 | 1,480 | 1,460 | 1,460 | 382,000 |
| 1986/11/26 | 1,490 | 1,500 | 1,440 | 1,470 | 809,000 |
| 1986/11/25 | 1,450 | 1,490 | 1,440 | 1,470 | 851,000 |
| 1986/11/22 | 1,430 | 1,460 | 1,410 | 1,450 | 699,000 |
| 1986/11/21 | 1,370 | 1,430 | 1,360 | 1,410 | 1,260,000 |
| 1986/11/20 | 1,370 | 1,370 | 1,350 | 1,370 | 281,000 |
| 1986/11/19 | 1,370 | 1,370 | 1,340 | 1,370 | 488,000 |
| 1986/11/18 | 1,370 | 1,380 | 1,350 | 1,380 | 450,000 |
| 1986/11/17 | 1,370 | 1,380 | 1,350 | 1,370 | 271,000 |
| 1986/11/14 | 1,370 | 1,380 | 1,350 | 1,350 | 159,000 |
| 1986/11/13 | 1,340 | 1,390 | 1,340 | 1,380 | 646,000 |
| 1986/11/12 | 1,290 | 1,360 | 1,290 | 1,340 | 649,000 |
| 1986/11/11 | 1,280 | 1,290 | 1,260 | 1,290 | 246,000 |
| 1986/11/10 | 1,260 | 1,270 | 1,250 | 1,270 | 230,000 |
| 1986/11/07 | 1,210 | 1,210 | 1,190 | 1,200 | 139,000 |
| 1986/11/06 | 1,180 | 1,200 | 1,150 | 1,170 | 187,000 |
| 1986/11/05 | 1,250 | 1,250 | 1,180 | 1,180 | 160,000 |
| 1986/11/04 | 1,250 | 1,250 | 1,210 | 1,230 | 100,000 |
| 1986/11/01 | 1,230 | 1,250 | 1,230 | 1,250 | 225,000 |
| 1986/10/31 | 1,230 | 1,240 | 1,210 | 1,230 | 165,000 |
| 1986/10/30 | 1,160 | 1,220 | 1,160 | 1,200 | 91,000 |
| 1986/10/29 | 1,140 | 1,150 | 1,130 | 1,150 | 99,000 |
| 1986/10/28 | 1,150 | 1,150 | 1,140 | 1,150 | 75,000 |
| 1986/10/27 | 1,150 | 1,160 | 1,140 | 1,150 | 66,000 |
| 1986/10/25 | 1,120 | 1,150 | 1,120 | 1,130 | 37,000 |
| 1986/10/24 | 1,180 | 1,190 | 1,150 | 1,150 | 108,000 |
| 1986/10/23 | 1,150 | 1,150 | 1,100 | 1,150 | 332,000 |
| 1986/10/22 | 1,190 | 1,200 | 1,150 | 1,150 | 114,000 |
| 1986/10/21 | 1,200 | 1,210 | 1,180 | 1,190 | 263,000 |
| 1986/10/20 | 1,200 | 1,200 | 1,180 | 1,200 | 23,000 |
| 1986/10/17 | 1,200 | 1,200 | 1,160 | 1,200 | 298,000 |
| 1986/10/16 | 1,240 | 1,250 | 1,180 | 1,200 | 339,000 |
| 1986/10/15 | 1,210 | 1,270 | 1,210 | 1,220 | 286,000 |
| 1986/10/14 | 1,210 | 1,230 | 1,180 | 1,200 | 301,000 |
| 1986/10/13 | 1,240 | 1,240 | 1,210 | 1,230 | 116,000 |
| 1986/10/09 | 1,250 | 1,260 | 1,230 | 1,250 | 239,000 |
| 1986/10/08 | 1,150 | 1,200 | 1,150 | 1,200 | 101,000 |
| 1986/10/07 | 1,130 | 1,140 | 1,110 | 1,110 | 56,000 |
| 1986/10/06 | 1,150 | 1,150 | 1,140 | 1,140 | 21,000 |
| 1986/10/04 | 1,150 | 1,150 | 1,140 | 1,150 | 153,000 |
| 1986/10/03 | 1,060 | 1,150 | 1,060 | 1,150 | 132,000 |
| 1986/10/02 | 1,120 | 1,140 | 1,050 | 1,050 | 103,000 |
| 1986/10/01 | 1,150 | 1,150 | 1,110 | 1,110 | 109,000 |
| 1986/09/30 | 1,140 | 1,150 | 1,120 | 1,150 | 144,000 |
| 1986/09/29 | 1,110 | 1,150 | 1,110 | 1,110 | 88,000 |
| 1986/09/27 | 1,130 | 1,130 | 1,090 | 1,100 | 128,000 |
| 1986/09/26 | 1,170 | 1,180 | 1,130 | 1,130 | 291,000 |
| 1986/09/25 | 1,240 | 1,250 | 1,150 | 1,150 | 178,000 |
| 1986/09/24 | 1,250 | 1,260 | 1,230 | 1,250 | 244,000 |
| 1986/09/22 | 1,250 | 1,260 | 1,250 | 1,250 | 83,000 |
| 1986/09/19 | 1,250 | 1,270 | 1,240 | 1,240 | 200,000 |
| 1986/09/18 | 1,240 | 1,290 | 1,210 | 1,230 | 222,000 |
| 1986/09/17 | 1,290 | 1,290 | 1,250 | 1,250 | 105,000 |
| 1986/09/16 | 1,310 | 1,310 | 1,230 | 1,230 | 240,000 |
| 1986/09/12 | 1,350 | 1,350 | 1,300 | 1,320 | 196,000 |
| 1986/09/11 | 1,340 | 1,380 | 1,320 | 1,350 | 210,000 |
| 1986/09/10 | 1,340 | 1,340 | 1,300 | 1,340 | 336,000 |
| 1986/09/09 | 1,340 | 1,340 | 1,300 | 1,330 | 379,000 |
| 1986/09/08 | 1,350 | 1,360 | 1,330 | 1,340 | 179,000 |
| 1986/09/06 | 1,320 | 1,380 | 1,300 | 1,380 | 234,000 |
| 1986/09/05 | 1,350 | 1,380 | 1,320 | 1,320 | 309,000 |
| 1986/09/04 | 1,350 | 1,380 | 1,350 | 1,380 | 237,000 |
| 1986/09/03 | 1,360 | 1,370 | 1,350 | 1,350 | 278,000 |
| 1986/09/02 | 1,360 | 1,370 | 1,360 | 1,360 | 289,000 |
| 1986/09/01 | 1,380 | 1,380 | 1,360 | 1,360 | 62,000 |
| 1986/08/30 | 1,360 | 1,380 | 1,350 | 1,380 | 207,000 |
| 1986/08/29 | 1,370 | 1,370 | 1,360 | 1,360 | 69,000 |
| 1986/08/28 | 1,350 | 1,370 | 1,350 | 1,370 | 19,000 |
| 1986/08/27 | 1,390 | 1,390 | 1,310 | 1,320 | 170,000 |
| 1986/08/26 | 1,390 | 1,390 | 1,380 | 1,390 | 59,000 |
| 1986/08/25 | 1,390 | 1,390 | 1,390 | 1,390 | 47,000 |
| 1986/08/23 | 1,400 | 1,400 | 1,370 | 1,390 | 171,000 |
| 1986/08/22 | 1,390 | 1,390 | 1,370 | 1,380 | 146,000 |
| 1986/08/21 | 1,390 | 1,400 | 1,370 | 1,400 | 238,000 |
| 1986/08/20 | 1,390 | 1,400 | 1,390 | 1,390 | 205,000 |
| 1986/08/19 | 1,360 | 1,360 | 1,350 | 1,360 | 160,000 |
| 1986/08/18 | 1,370 | 1,380 | 1,360 | 1,360 | 102,000 |
| 1986/08/15 | 1,370 | 1,420 | 1,360 | 1,410 | 446,000 |
| 1986/08/14 | 1,300 | 1,390 | 1,300 | 1,350 | 210,000 |
| 1986/08/13 | 1,320 | 1,340 | 1,290 | 1,290 | 476,000 |
| 1986/08/12 | 1,300 | 1,300 | 1,280 | 1,290 | 78,000 |
| 1986/08/11 | 1,320 | 1,320 | 1,300 | 1,300 | 46,000 |
| 1986/08/08 | 1,330 | 1,330 | 1,300 | 1,300 | 76,000 |
| 1986/08/07 | 1,320 | 1,340 | 1,300 | 1,340 | 71,000 |
| 1986/08/06 | 1,320 | 1,320 | 1,260 | 1,290 | 94,000 |
| 1986/08/05 | 1,320 | 1,330 | 1,310 | 1,330 | 29,000 |
| 1986/08/04 | 1,320 | 1,330 | 1,310 | 1,330 | 103,000 |
| 1986/08/02 | 1,350 | 1,350 | 1,330 | 1,330 | 26,000 |
| 1986/08/01 | 1,360 | 1,360 | 1,310 | 1,350 | 198,000 |
| 1986/07/31 | 1,380 | 1,400 | 1,360 | 1,380 | 249,000 |
| 1986/07/30 | 1,370 | 1,370 | 1,360 | 1,370 | 203,000 |
| 1986/07/29 | 1,330 | 1,370 | 1,320 | 1,360 | 99,000 |
| 1986/07/28 | 1,330 | 1,330 | 1,310 | 1,310 | 50,000 |
| 1986/07/26 | 1,370 | 1,370 | 1,310 | 1,310 | 66,000 |
| 1986/07/25 | 1,370 | 1,380 | 1,360 | 1,360 | 181,000 |
| 1986/07/24 | 1,380 | 1,380 | 1,370 | 1,370 | 122,000 |
| 1986/07/23 | 1,360 | 1,380 | 1,360 | 1,360 | 218,000 |
| 1986/07/22 | 1,380 | 1,380 | 1,360 | 1,370 | 125,000 |
| 1986/07/21 | 1,400 | 1,400 | 1,360 | 1,390 | 240,000 |
| 1986/07/19 | 1,410 | 1,430 | 1,400 | 1,400 | 392,000 |
| 1986/07/18 | 1,400 | 1,410 | 1,360 | 1,370 | 468,000 |
| 1986/07/17 | 1,370 | 1,400 | 1,360 | 1,390 | 173,000 |
| 1986/07/16 | 1,390 | 1,390 | 1,360 | 1,370 | 238,000 |
| 1986/07/15 | 1,360 | 1,380 | 1,360 | 1,370 | 64,000 |
| 1986/07/14 | 1,380 | 1,410 | 1,360 | 1,410 | 147,000 |
| 1986/07/11 | 1,380 | 1,380 | 1,360 | 1,370 | 136,000 |
| 1986/07/10 | 1,370 | 1,380 | 1,370 | 1,380 | 91,000 |
| 1986/07/09 | 1,400 | 1,400 | 1,380 | 1,390 | 127,000 |
| 1986/07/08 | 1,360 | 1,410 | 1,360 | 1,410 | 155,000 |
| 1986/07/07 | 1,390 | 1,410 | 1,380 | 1,380 | 20,000 |
| 1986/07/05 | 1,400 | 1,420 | 1,390 | 1,410 | 60,000 |
| 1986/07/04 | 1,400 | 1,440 | 1,340 | 1,340 | 330,000 |
| 1986/07/03 | 1,400 | 1,460 | 1,380 | 1,380 | 660,000 |
| 1986/07/02 | 1,330 | 1,400 | 1,330 | 1,400 | 646,000 |
| 1986/07/01 | 1,320 | 1,330 | 1,300 | 1,330 | 255,000 |
| 1986/06/30 | 1,300 | 1,300 | 1,280 | 1,300 | 56,000 |
| 1986/06/28 | 1,290 | 1,290 | 1,280 | 1,280 | 33,000 |
| 1986/06/27 | 1,290 | 1,320 | 1,280 | 1,280 | 388,000 |
| 1986/06/26 | 1,290 | 1,310 | 1,280 | 1,300 | 263,000 |
| 1986/06/25 | 1,280 | 1,290 | 1,260 | 1,270 | 198,000 |
| 1986/06/24 | 1,280 | 1,320 | 1,280 | 1,300 | 163,000 |
| 1986/06/23 | 1,300 | 1,320 | 1,280 | 1,300 | 583,000 |
| 1986/06/21 | 1,310 | 1,340 | 1,300 | 1,310 | 117,000 |
| 1986/06/20 | 1,320 | 1,330 | 1,300 | 1,330 | 110,000 |
| 1986/06/19 | 1,300 | 1,340 | 1,300 | 1,340 | 127,000 |
| 1986/06/18 | 1,340 | 1,350 | 1,320 | 1,330 | 204,000 |
| 1986/06/17 | 1,310 | 1,330 | 1,300 | 1,330 | 179,000 |
| 1986/06/16 | 1,280 | 1,300 | 1,280 | 1,290 | 300,000 |
| 1986/06/13 | 1,310 | 1,330 | 1,290 | 1,320 | 199,000 |
| 1986/06/12 | 1,310 | 1,330 | 1,300 | 1,310 | 502,000 |
| 1986/06/11 | 1,300 | 1,300 | 1,290 | 1,300 | 371,000 |
| 1986/06/10 | 1,270 | 1,280 | 1,250 | 1,270 | 679,000 |
| 1986/06/09 | 1,250 | 1,270 | 1,240 | 1,250 | 126,000 |
| 1986/06/07 | 1,250 | 1,260 | 1,240 | 1,250 | 208,000 |
| 1986/06/06 | 1,270 | 1,270 | 1,250 | 1,270 | 116,000 |
| 1986/06/05 | 1,240 | 1,290 | 1,230 | 1,260 | 651,000 |
| 1986/06/04 | 1,220 | 1,260 | 1,220 | 1,240 | 345,000 |
| 1986/06/03 | 1,260 | 1,260 | 1,230 | 1,250 | 201,000 |
| 1986/06/02 | 1,240 | 1,270 | 1,230 | 1,270 | 217,000 |
| 1986/05/31 | 1,230 | 1,250 | 1,230 | 1,240 | 98,000 |
| 1986/05/30 | 1,240 | 1,250 | 1,210 | 1,240 | 426,000 |
| 1986/05/29 | 1,210 | 1,270 | 1,210 | 1,260 | 1,530,000 |
| 1986/05/28 | 1,220 | 1,240 | 1,190 | 1,230 | 1,189,000 |
| 1986/05/27 | 1,170 | 1,230 | 1,170 | 1,210 | 526,000 |
| 1986/05/26 | 1,140 | 1,180 | 1,140 | 1,170 | 337,000 |
| 1986/05/24 | 1,150 | 1,160 | 1,140 | 1,140 | 332,000 |
| 1986/05/23 | 1,120 | 1,170 | 1,110 | 1,150 | 421,000 |
| 1986/05/22 | 1,120 | 1,130 | 1,100 | 1,120 | 501,000 |
| 1986/05/21 | 1,070 | 1,150 | 1,070 | 1,140 | 647,000 |
| 1986/05/20 | 1,080 | 1,090 | 1,080 | 1,080 | 133,000 |
| 1986/05/19 | 1,080 | 1,090 | 1,070 | 1,080 | 210,000 |
| 1986/05/17 | 1,080 | 1,080 | 1,070 | 1,070 | 198,000 |
| 1986/05/16 | 1,090 | 1,100 | 1,070 | 1,100 | 219,000 |
| 1986/05/15 | 1,080 | 1,090 | 1,080 | 1,080 | 316,000 |
| 1986/05/14 | 1,100 | 1,120 | 1,090 | 1,100 | 376,000 |
| 1986/05/13 | 1,130 | 1,130 | 1,100 | 1,110 | 128,000 |
| 1986/05/12 | 1,150 | 1,160 | 1,150 | 1,150 | 266,000 |
| 1986/05/09 | 1,110 | 1,150 | 1,110 | 1,150 | 212,000 |
| 1986/05/08 | 1,110 | 1,130 | 1,090 | 1,090 | 516,000 |
| 1986/05/07 | 1,100 | 1,120 | 1,100 | 1,100 | 149,000 |
| 1986/05/06 | 1,100 | 1,120 | 1,100 | 1,100 | 118,000 |
| 1986/05/02 | 1,100 | 1,110 | 1,090 | 1,090 | 105,000 |
| 1986/05/01 | 1,110 | 1,120 | 1,090 | 1,100 | 100,000 |
| 1986/04/30 | 1,140 | 1,150 | 1,130 | 1,130 | 94,000 |
| 1986/04/28 | 1,140 | 1,170 | 1,130 | 1,150 | 321,000 |
| 1986/04/26 | 1,120 | 1,150 | 1,100 | 1,130 | 235,000 |
| 1986/04/25 | 1,120 | 1,130 | 1,100 | 1,100 | 175,000 |
| 1986/04/24 | 1,100 | 1,140 | 1,100 | 1,120 | 110,000 |
| 1986/04/23 | 1,100 | 1,120 | 1,090 | 1,100 | 123,000 |
| 1986/04/22 | 1,140 | 1,150 | 1,120 | 1,130 | 230,000 |
| 1986/04/21 | 1,160 | 1,190 | 1,160 | 1,180 | 178,000 |
| 1986/04/19 | 1,140 | 1,170 | 1,140 | 1,170 | 125,000 |
| 1986/04/18 | 1,160 | 1,170 | 1,130 | 1,160 | 399,000 |
| 1986/04/17 | 1,230 | 1,230 | 1,170 | 1,180 | 878,000 |
| 1986/04/16 | 1,200 | 1,230 | 1,180 | 1,210 | 886,000 |
| 1986/04/15 | 1,190 | 1,250 | 1,180 | 1,210 | 1,446,000 |
| 1986/04/14 | 1,100 | 1,200 | 1,100 | 1,180 | 2,979,000 |
| 1986/04/11 | 1,020 | 1,140 | 1,020 | 1,050 | 1,745,000 |
| 1986/04/10 | 1,020 | 1,050 | 999 | 1,020 | 347,000 |
| 1986/04/09 | 1,050 | 1,050 | 1,020 | 1,020 | 327,000 |
| 1986/04/08 | 1,050 | 1,060 | 1,020 | 1,040 | 372,000 |
| 1986/04/07 | 1,050 | 1,070 | 1,040 | 1,050 | 266,000 |
| 1986/04/05 | 1,050 | 1,050 | 1,030 | 1,050 | 213,000 |
| 1986/04/04 | 1,090 | 1,100 | 1,040 | 1,050 | 828,000 |
| 1986/04/03 | 1,070 | 1,130 | 1,030 | 1,100 | 908,000 |
| 1986/04/02 | 1,020 | 1,140 | 1,010 | 1,080 | 1,900,000 |
| 1986/04/01 | 1,030 | 1,080 | 1,020 | 1,040 | 923,000 |
| 1986/03/31 | 978 | 979 | 960 | 979 | 321,000 |
| 1986/03/29 | 952 | 980 | 952 | 979 | 138,000 |
| 1986/03/28 | 978 | 978 | 951 | 962 | 181,000 |
| 1986/03/27 | 968 | 975 | 960 | 975 | 644,000 |
| 1986/03/26 | 949 | 978 | 944 | 978 | 201,000 |
| 1986/03/25 | 930 | 931 | 920 | 925 | 220,000 |
| 1986/03/24 | 930 | 930 | 920 | 923 | 460,000 |
| 1986/03/22 | 900 | 920 | 900 | 920 | 459,000 |
| 1986/03/20 | 880 | 882 | 871 | 878 | 282,000 |
| 1986/03/19 | 878 | 878 | 870 | 878 | 70,000 |
| 1986/03/18 | 870 | 870 | 861 | 861 | 197,000 |
| 1986/03/17 | 881 | 882 | 870 | 880 | 92,000 |
| 1986/03/15 | 872 | 881 | 872 | 881 | 88,000 |
| 1986/03/14 | 881 | 885 | 875 | 882 | 536,000 |
| 1986/03/13 | 887 | 887 | 883 | 885 | 30,000 |
| 1986/03/12 | 890 | 890 | 884 | 890 | 223,000 |
| 1986/03/11 | 895 | 898 | 886 | 890 | 241,000 |
| 1986/03/10 | 895 | 895 | 880 | 892 | 228,000 |
| 1986/03/07 | 885 | 900 | 877 | 900 | 922,000 |
| 1986/03/06 | 855 | 875 | 850 | 875 | 525,000 |
| 1986/03/05 | 879 | 880 | 870 | 875 | 404,000 |
| 1986/03/04 | 872 | 885 | 867 | 880 | 433,000 |
| 1986/03/03 | 850 | 881 | 845 | 875 | 414,000 |
| 1986/03/01 | 838 | 840 | 837 | 840 | 101,000 |
| 1986/02/28 | 835 | 850 | 835 | 839 | 938,000 |
| 1986/02/27 | 830 | 831 | 820 | 830 | 339,000 |
| 1986/02/26 | 815 | 829 | 812 | 826 | 847,000 |
| 1986/02/25 | 815 | 817 | 805 | 810 | 159,000 |
| 1986/02/24 | 820 | 827 | 815 | 824 | 307,000 |
| 1986/02/22 | 798 | 824 | 798 | 824 | 504,000 |
| 1986/02/21 | 780 | 795 | 777 | 795 | 363,000 |
| 1986/02/20 | 780 | 780 | 776 | 776 | 139,000 |
| 1986/02/19 | 790 | 794 | 779 | 794 | 191,000 |
| 1986/02/18 | 790 | 797 | 786 | 797 | 261,000 |
| 1986/02/17 | 799 | 800 | 788 | 789 | 247,000 |
| 1986/02/15 | 800 | 804 | 796 | 801 | 514,000 |
| 1986/02/14 | 780 | 798 | 775 | 796 | 741,000 |
| 1986/02/13 | 760 | 775 | 759 | 775 | 1,273,000 |
| 1986/02/12 | 740 | 751 | 740 | 748 | 525,000 |
| 1986/02/10 | 738 | 740 | 729 | 730 | 211,000 |
| 1986/02/07 | 730 | 735 | 727 | 730 | 168,000 |
| 1986/02/06 | 733 | 735 | 725 | 725 | 145,000 |
| 1986/02/05 | 739 | 739 | 725 | 730 | 124,000 |
| 1986/02/04 | 706 | 734 | 706 | 734 | 306,000 |
| 1986/02/03 | 705 | 707 | 701 | 702 | 116,000 |
| 1986/02/01 | 700 | 705 | 700 | 700 | 26,000 |
| 1986/01/31 | 705 | 705 | 700 | 705 | 107,000 |
| 1986/01/30 | 695 | 706 | 695 | 701 | 83,000 |
| 1986/01/29 | 700 | 710 | 698 | 700 | 99,000 |
| 1986/01/28 | 701 | 701 | 700 | 700 | 58,000 |
| 1986/01/27 | 701 | 701 | 701 | 701 | 5,000 |
| 1986/01/25 | 710 | 710 | 700 | 710 | 25,000 |
| 1986/01/24 | 710 | 710 | 700 | 700 | 25,000 |
| 1986/01/23 | 710 | 710 | 700 | 700 | 17,000 |
| 1986/01/22 | 692 | 692 | 690 | 690 | 71,000 |
| 1986/01/21 | 690 | 695 | 690 | 691 | 66,000 |
| 1986/01/20 | 720 | 720 | 720 | 720 | 19,000 |
| 1986/01/18 | 698 | 715 | 698 | 715 | 82,000 |
| 1986/01/17 | 700 | 700 | 698 | 698 | 114,000 |
| 1986/01/16 | 699 | 700 | 694 | 700 | 163,000 |
| 1986/01/14 | 700 | 700 | 698 | 698 | 131,000 |
| 1986/01/13 | 710 | 710 | 700 | 700 | 75,000 |
| 1986/01/10 | 705 | 717 | 705 | 717 | 26,000 |
| 1986/01/09 | 700 | 701 | 700 | 701 | 9,000 |
| 1986/01/08 | 693 | 700 | 693 | 700 | 64,000 |
| 1986/01/07 | 691 | 700 | 691 | 700 | 18,000 |
| 1986/01/06 | 703 | 704 | 693 | 693 | 172,000 |
| 1986/01/04 | 704 | 704 | 704 | 704 | 12,000 |