キリンホールディングス(2503)の株価時系列情報
キリンホールディングス(2503)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 | 1,650 | 1,660 | 1,620 | 1,650 | 1,312,000 |
| 1986/12/26 | 1,610 | 1,650 | 1,610 | 1,630 | 1,704,000 |
| 1986/12/25 | 1,640 | 1,650 | 1,600 | 1,600 | 1,947,000 |
| 1986/12/24 | 1,630 | 1,660 | 1,630 | 1,630 | 1,754,000 |
| 1986/12/23 | 1,620 | 1,640 | 1,620 | 1,640 | 1,803,000 |
| 1986/12/22 | 1,670 | 1,670 | 1,640 | 1,650 | 6,175,999 |
| 1986/12/19 | 1,610 | 1,680 | 1,610 | 1,670 | 9,162,999 |
| 1986/12/18 | 1,620 | 1,630 | 1,590 | 1,610 | 2,338,000 |
| 1986/12/17 | 1,640 | 1,640 | 1,610 | 1,630 | 6,784,999 |
| 1986/12/16 | 1,560 | 1,600 | 1,560 | 1,590 | 5,692,999 |
| 1986/12/15 | 1,570 | 1,570 | 1,550 | 1,560 | 1,087,000 |
| 1986/12/12 | 1,580 | 1,590 | 1,560 | 1,570 | 2,597,000 |
| 1986/12/11 | 1,610 | 1,610 | 1,570 | 1,570 | 5,173,999 |
| 1986/12/10 | 1,520 | 1,600 | 1,510 | 1,600 | 7,388,999 |
| 1986/12/09 | 1,530 | 1,550 | 1,520 | 1,530 | 1,708,000 |
| 1986/12/08 | 1,530 | 1,540 | 1,510 | 1,530 | 1,200,000 |
| 1986/12/06 | 1,500 | 1,540 | 1,500 | 1,510 | 692,000 |
| 1986/12/05 | 1,530 | 1,540 | 1,510 | 1,530 | 1,327,000 |
| 1986/12/04 | 1,510 | 1,520 | 1,500 | 1,510 | 854,000 |
| 1986/12/03 | 1,520 | 1,540 | 1,500 | 1,500 | 2,468,000 |
| 1986/12/02 | 1,510 | 1,510 | 1,480 | 1,500 | 1,128,000 |
| 1986/12/01 | 1,520 | 1,520 | 1,490 | 1,490 | 1,108,000 |
| 1986/11/29 | 1,510 | 1,520 | 1,490 | 1,520 | 884,000 |
| 1986/11/28 | 1,510 | 1,530 | 1,500 | 1,510 | 2,559,000 |
| 1986/11/27 | 1,490 | 1,510 | 1,470 | 1,500 | 1,547,000 |
| 1986/11/26 | 1,490 | 1,500 | 1,460 | 1,480 | 2,884,000 |
| 1986/11/25 | 1,480 | 1,480 | 1,450 | 1,450 | 834,000 |
| 1986/11/22 | 1,480 | 1,480 | 1,450 | 1,460 | 788,000 |
| 1986/11/21 | 1,480 | 1,500 | 1,470 | 1,470 | 3,318,000 |
| 1986/11/20 | 1,410 | 1,450 | 1,410 | 1,450 | 2,494,000 |
| 1986/11/19 | 1,390 | 1,420 | 1,380 | 1,410 | 1,070,000 |
| 1986/11/18 | 1,400 | 1,420 | 1,400 | 1,400 | 504,000 |
| 1986/11/17 | 1,400 | 1,420 | 1,390 | 1,390 | 546,000 |
| 1986/11/14 | 1,390 | 1,420 | 1,380 | 1,410 | 790,000 |
| 1986/11/13 | 1,410 | 1,420 | 1,390 | 1,420 | 875,000 |
| 1986/11/12 | 1,410 | 1,430 | 1,400 | 1,410 | 1,151,000 |
| 1986/11/11 | 1,390 | 1,410 | 1,380 | 1,390 | 1,235,000 |
| 1986/11/10 | 1,360 | 1,380 | 1,360 | 1,360 | 296,000 |
| 1986/11/07 | 1,360 | 1,380 | 1,340 | 1,340 | 602,000 |
| 1986/11/06 | 1,340 | 1,350 | 1,320 | 1,340 | 677,000 |
| 1986/11/05 | 1,320 | 1,350 | 1,320 | 1,320 | 471,000 |
| 1986/11/04 | 1,340 | 1,340 | 1,300 | 1,320 | 309,000 |
| 1986/11/01 | 1,360 | 1,360 | 1,330 | 1,340 | 380,000 |
| 1986/10/31 | 1,390 | 1,390 | 1,350 | 1,370 | 1,051,000 |
| 1986/10/30 | 1,340 | 1,350 | 1,320 | 1,350 | 791,000 |
| 1986/10/29 | 1,320 | 1,340 | 1,300 | 1,310 | 606,000 |
| 1986/10/28 | 1,290 | 1,320 | 1,290 | 1,320 | 281,000 |
| 1986/10/27 | 1,300 | 1,320 | 1,280 | 1,300 | 410,000 |
| 1986/10/25 | 1,300 | 1,320 | 1,290 | 1,300 | 300,000 |
| 1986/10/24 | 1,310 | 1,320 | 1,280 | 1,300 | 874,000 |
| 1986/10/23 | 1,220 | 1,290 | 1,180 | 1,280 | 2,438,000 |
| 1986/10/22 | 1,320 | 1,330 | 1,200 | 1,230 | 1,494,000 |
| 1986/10/21 | 1,320 | 1,350 | 1,290 | 1,300 | 1,071,000 |
| 1986/10/20 | 1,330 | 1,340 | 1,310 | 1,320 | 555,000 |
| 1986/10/17 | 1,340 | 1,360 | 1,320 | 1,330 | 603,000 |
| 1986/10/16 | 1,360 | 1,390 | 1,300 | 1,330 | 1,379,000 |
| 1986/10/15 | 1,420 | 1,450 | 1,340 | 1,350 | 2,261,000 |
| 1986/10/14 | 1,400 | 1,420 | 1,370 | 1,410 | 1,623,000 |
| 1986/10/13 | 1,390 | 1,400 | 1,350 | 1,350 | 860,000 |
| 1986/10/09 | 1,390 | 1,410 | 1,370 | 1,370 | 2,224,000 |
| 1986/10/08 | 1,370 | 1,420 | 1,360 | 1,370 | 1,213,000 |
| 1986/10/07 | 1,360 | 1,370 | 1,340 | 1,350 | 783,000 |
| 1986/10/06 | 1,360 | 1,390 | 1,340 | 1,340 | 738,000 |
| 1986/10/04 | 1,310 | 1,390 | 1,300 | 1,380 | 642,000 |
| 1986/10/03 | 1,280 | 1,350 | 1,280 | 1,330 | 1,083,000 |
| 1986/10/02 | 1,320 | 1,330 | 1,260 | 1,260 | 1,836,000 |
| 1986/10/01 | 1,350 | 1,370 | 1,320 | 1,320 | 1,546,000 |
| 1986/09/30 | 1,350 | 1,390 | 1,320 | 1,370 | 1,403,000 |
| 1986/09/29 | 1,400 | 1,410 | 1,360 | 1,370 | 2,106,000 |
| 1986/09/27 | 1,390 | 1,410 | 1,390 | 1,400 | 666,000 |
| 1986/09/26 | 1,400 | 1,420 | 1,370 | 1,400 | 1,487,000 |
| 1986/09/25 | 1,390 | 1,440 | 1,380 | 1,400 | 934,000 |
| 1986/09/24 | 1,290 | 1,350 | 1,290 | 1,350 | 1,340,000 |
| 1986/09/22 | 1,270 | 1,290 | 1,260 | 1,270 | 1,238,000 |
| 1986/09/19 | 1,290 | 1,310 | 1,270 | 1,270 | 2,462,000 |
| 1986/09/18 | 1,300 | 1,320 | 1,260 | 1,270 | 2,325,000 |
| 1986/09/17 | 1,300 | 1,340 | 1,300 | 1,320 | 1,235,000 |
| 1986/09/16 | 1,390 | 1,410 | 1,320 | 1,320 | 1,740,000 |
| 1986/09/12 | 1,380 | 1,450 | 1,380 | 1,410 | 1,243,000 |
| 1986/09/11 | 1,470 | 1,490 | 1,460 | 1,460 | 1,422,000 |
| 1986/09/10 | 1,480 | 1,510 | 1,470 | 1,470 | 944,000 |
| 1986/09/09 | 1,460 | 1,470 | 1,460 | 1,460 | 483,000 |
| 1986/09/08 | 1,470 | 1,490 | 1,460 | 1,470 | 882,000 |
| 1986/09/06 | 1,500 | 1,520 | 1,450 | 1,470 | 1,349,000 |
| 1986/09/05 | 1,530 | 1,540 | 1,490 | 1,510 | 2,529,000 |
| 1986/09/04 | 1,510 | 1,540 | 1,510 | 1,520 | 867,000 |
| 1986/09/03 | 1,560 | 1,600 | 1,540 | 1,540 | 1,819,000 |
| 1986/09/02 | 1,610 | 1,610 | 1,580 | 1,590 | 1,003,000 |
| 1986/09/01 | 1,650 | 1,650 | 1,610 | 1,610 | 497,000 |
| 1986/08/30 | 1,630 | 1,650 | 1,620 | 1,620 | 796,000 |
| 1986/08/29 | 1,570 | 1,600 | 1,570 | 1,580 | 583,000 |
| 1986/08/28 | 1,610 | 1,610 | 1,560 | 1,570 | 921,000 |
| 1986/08/27 | 1,600 | 1,620 | 1,590 | 1,600 | 1,285,000 |
| 1986/08/26 | 1,600 | 1,640 | 1,600 | 1,620 | 1,307,000 |
| 1986/08/25 | 1,570 | 1,610 | 1,570 | 1,600 | 1,108,000 |
| 1986/08/23 | 1,610 | 1,610 | 1,570 | 1,580 | 751,000 |
| 1986/08/22 | 1,660 | 1,670 | 1,620 | 1,620 | 1,609,000 |
| 1986/08/21 | 1,690 | 1,710 | 1,630 | 1,690 | 2,336,000 |
| 1986/08/20 | 1,750 | 1,770 | 1,710 | 1,710 | 3,985,000 |
| 1986/08/19 | 1,680 | 1,770 | 1,650 | 1,750 | 5,746,999 |
| 1986/08/18 | 1,620 | 1,660 | 1,610 | 1,640 | 2,705,000 |
| 1986/08/15 | 1,590 | 1,640 | 1,590 | 1,610 | 3,511,000 |
| 1986/08/14 | 1,530 | 1,560 | 1,520 | 1,560 | 2,576,000 |
| 1986/08/13 | 1,540 | 1,540 | 1,510 | 1,520 | 1,362,000 |
| 1986/08/12 | 1,490 | 1,510 | 1,480 | 1,490 | 819,000 |
| 1986/08/11 | 1,470 | 1,490 | 1,450 | 1,460 | 350,000 |
| 1986/08/08 | 1,450 | 1,480 | 1,450 | 1,470 | 676,000 |
| 1986/08/07 | 1,460 | 1,470 | 1,450 | 1,460 | 820,000 |
| 1986/08/06 | 1,480 | 1,490 | 1,460 | 1,460 | 841,000 |
| 1986/08/05 | 1,470 | 1,490 | 1,460 | 1,470 | 1,259,000 |
| 1986/08/04 | 1,460 | 1,490 | 1,450 | 1,450 | 1,158,000 |
| 1986/08/02 | 1,490 | 1,490 | 1,470 | 1,480 | 415,000 |
| 1986/08/01 | 1,560 | 1,570 | 1,460 | 1,520 | 1,982,000 |
| 1986/07/31 | 1,580 | 1,600 | 1,550 | 1,560 | 1,516,000 |
| 1986/07/30 | 1,570 | 1,590 | 1,560 | 1,580 | 852,000 |
| 1986/07/29 | 1,560 | 1,590 | 1,560 | 1,560 | 1,841,000 |
| 1986/07/28 | 1,560 | 1,620 | 1,560 | 1,590 | 943,000 |
| 1986/07/26 | 1,610 | 1,620 | 1,580 | 1,590 | 1,231,000 |
| 1986/07/25 | 1,550 | 1,630 | 1,530 | 1,600 | 4,721,000 |
| 1986/07/24 | 1,550 | 1,560 | 1,530 | 1,550 | 2,075,000 |
| 1986/07/23 | 1,540 | 1,550 | 1,500 | 1,500 | 2,591,000 |
| 1986/07/22 | 1,500 | 1,530 | 1,490 | 1,510 | 707,000 |
| 1986/07/21 | 1,570 | 1,570 | 1,460 | 1,520 | 1,036,000 |
| 1986/07/19 | 1,580 | 1,580 | 1,560 | 1,570 | 1,292,000 |
| 1986/07/18 | 1,540 | 1,590 | 1,540 | 1,570 | 7,002,999 |
| 1986/07/17 | 1,480 | 1,530 | 1,470 | 1,530 | 1,898,000 |
| 1986/07/16 | 1,470 | 1,480 | 1,460 | 1,460 | 1,325,000 |
| 1986/07/15 | 1,490 | 1,500 | 1,480 | 1,480 | 765,000 |
| 1986/07/14 | 1,480 | 1,510 | 1,480 | 1,500 | 1,328,000 |
| 1986/07/11 | 1,470 | 1,480 | 1,460 | 1,480 | 1,115,000 |
| 1986/07/10 | 1,470 | 1,490 | 1,460 | 1,480 | 853,000 |
| 1986/07/09 | 1,460 | 1,490 | 1,460 | 1,470 | 1,576,000 |
| 1986/07/08 | 1,440 | 1,500 | 1,410 | 1,480 | 1,525,000 |
| 1986/07/07 | 1,450 | 1,460 | 1,450 | 1,450 | 916,000 |
| 1986/07/05 | 1,450 | 1,460 | 1,440 | 1,440 | 709,000 |
| 1986/07/04 | 1,480 | 1,480 | 1,440 | 1,440 | 1,713,000 |
| 1986/07/03 | 1,490 | 1,510 | 1,480 | 1,480 | 1,919,000 |
| 1986/07/02 | 1,470 | 1,500 | 1,470 | 1,490 | 993,000 |
| 1986/07/01 | 1,480 | 1,490 | 1,460 | 1,490 | 1,024,000 |
| 1986/06/30 | 1,450 | 1,500 | 1,440 | 1,500 | 1,094,000 |
| 1986/06/28 | 1,460 | 1,470 | 1,450 | 1,450 | 744,000 |
| 1986/06/27 | 1,500 | 1,500 | 1,450 | 1,450 | 2,230,000 |
| 1986/06/26 | 1,480 | 1,520 | 1,480 | 1,490 | 2,026,000 |
| 1986/06/25 | 1,490 | 1,490 | 1,470 | 1,480 | 1,665,000 |
| 1986/06/24 | 1,480 | 1,490 | 1,450 | 1,470 | 1,022,000 |
| 1986/06/23 | 1,500 | 1,510 | 1,480 | 1,480 | 1,401,000 |
| 1986/06/21 | 1,480 | 1,480 | 1,460 | 1,480 | 1,275,000 |
| 1986/06/20 | 1,450 | 1,500 | 1,440 | 1,480 | 1,738,000 |
| 1986/06/19 | 1,460 | 1,470 | 1,440 | 1,450 | 828,000 |
| 1986/06/18 | 1,460 | 1,470 | 1,450 | 1,460 | 1,430,000 |
| 1986/06/17 | 1,470 | 1,480 | 1,460 | 1,460 | 669,000 |
| 1986/06/16 | 1,470 | 1,490 | 1,460 | 1,460 | 1,161,000 |
| 1986/06/13 | 1,500 | 1,510 | 1,480 | 1,480 | 967,000 |
| 1986/06/12 | 1,490 | 1,510 | 1,480 | 1,500 | 1,469,000 |
| 1986/06/11 | 1,490 | 1,520 | 1,470 | 1,490 | 3,565,000 |
| 1986/06/10 | 1,420 | 1,490 | 1,420 | 1,480 | 2,316,000 |
| 1986/06/09 | 1,490 | 1,520 | 1,460 | 1,460 | 3,196,000 |
| 1986/06/07 | 1,460 | 1,490 | 1,450 | 1,470 | 1,892,000 |
| 1986/06/06 | 1,480 | 1,480 | 1,460 | 1,460 | 3,130,000 |
| 1986/06/05 | 1,520 | 1,520 | 1,470 | 1,480 | 4,064,000 |
| 1986/06/04 | 1,440 | 1,550 | 1,440 | 1,520 | 14,579,999 |
| 1986/06/03 | 1,390 | 1,440 | 1,380 | 1,440 | 2,446,000 |
| 1986/06/02 | 1,400 | 1,410 | 1,380 | 1,390 | 1,623,000 |
| 1986/05/31 | 1,400 | 1,410 | 1,390 | 1,400 | 506,000 |
| 1986/05/30 | 1,400 | 1,420 | 1,380 | 1,420 | 1,784,000 |
| 1986/05/29 | 1,430 | 1,450 | 1,400 | 1,410 | 6,321,999 |
| 1986/05/28 | 1,360 | 1,430 | 1,340 | 1,430 | 9,192,999 |
| 1986/05/27 | 1,330 | 1,340 | 1,310 | 1,330 | 1,074,000 |
| 1986/05/26 | 1,340 | 1,360 | 1,330 | 1,330 | 4,254,000 |
| 1986/05/24 | 1,330 | 1,350 | 1,320 | 1,320 | 3,567,000 |
| 1986/05/23 | 1,260 | 1,320 | 1,250 | 1,320 | 7,883,999 |
| 1986/05/22 | 1,210 | 1,250 | 1,210 | 1,240 | 1,047,000 |
| 1986/05/21 | 1,230 | 1,250 | 1,210 | 1,210 | 1,824,000 |
| 1986/05/20 | 1,160 | 1,230 | 1,160 | 1,210 | 1,231,000 |
| 1986/05/19 | 1,150 | 1,180 | 1,150 | 1,160 | 1,641,000 |
| 1986/05/17 | 1,170 | 1,170 | 1,140 | 1,150 | 1,411,000 |
| 1986/05/16 | 1,210 | 1,220 | 1,180 | 1,190 | 1,021,000 |
| 1986/05/15 | 1,210 | 1,230 | 1,210 | 1,230 | 848,000 |
| 1986/05/14 | 1,260 | 1,260 | 1,220 | 1,220 | 1,417,000 |
| 1986/05/13 | 1,260 | 1,270 | 1,240 | 1,260 | 1,606,000 |
| 1986/05/12 | 1,270 | 1,300 | 1,260 | 1,270 | 4,484,000 |
| 1986/05/09 | 1,260 | 1,260 | 1,240 | 1,250 | 1,544,000 |
| 1986/05/08 | 1,260 | 1,270 | 1,250 | 1,250 | 1,944,000 |
| 1986/05/07 | 1,210 | 1,260 | 1,210 | 1,260 | 2,598,000 |
| 1986/05/06 | 1,220 | 1,220 | 1,200 | 1,200 | 748,000 |
| 1986/05/02 | 1,170 | 1,210 | 1,170 | 1,210 | 1,233,000 |
| 1986/05/01 | 1,160 | 1,180 | 1,160 | 1,170 | 1,983,000 |
| 1986/04/30 | 1,220 | 1,220 | 1,180 | 1,180 | 1,160,000 |
| 1986/04/28 | 1,200 | 1,220 | 1,200 | 1,210 | 895,000 |
| 1986/04/26 | 1,210 | 1,210 | 1,190 | 1,190 | 1,907,000 |
| 1986/04/25 | 1,230 | 1,240 | 1,210 | 1,210 | 1,337,000 |
| 1986/04/24 | 1,210 | 1,220 | 1,200 | 1,210 | 813,000 |
| 1986/04/23 | 1,210 | 1,220 | 1,200 | 1,210 | 1,067,000 |
| 1986/04/22 | 1,240 | 1,240 | 1,210 | 1,230 | 1,218,000 |
| 1986/04/21 | 1,240 | 1,250 | 1,230 | 1,250 | 1,007,000 |
| 1986/04/19 | 1,260 | 1,280 | 1,230 | 1,240 | 1,863,000 |
| 1986/04/18 | 1,240 | 1,280 | 1,230 | 1,260 | 5,865,999 |
| 1986/04/17 | 1,220 | 1,240 | 1,210 | 1,220 | 2,512,000 |
| 1986/04/16 | 1,240 | 1,260 | 1,190 | 1,190 | 3,229,000 |
| 1986/04/15 | 1,270 | 1,270 | 1,210 | 1,240 | 4,903,000 |
| 1986/04/14 | 1,250 | 1,290 | 1,240 | 1,260 | 7,380,999 |
| 1986/04/11 | 1,150 | 1,220 | 1,150 | 1,210 | 9,627,999 |
| 1986/04/10 | 1,090 | 1,130 | 1,090 | 1,130 | 2,113,000 |
| 1986/04/09 | 1,070 | 1,100 | 1,070 | 1,080 | 2,168,000 |
| 1986/04/08 | 1,050 | 1,080 | 1,050 | 1,080 | 1,277,000 |
| 1986/04/07 | 1,090 | 1,100 | 1,030 | 1,030 | 2,302,000 |
| 1986/04/05 | 1,030 | 1,070 | 1,030 | 1,070 | 1,674,000 |
| 1986/04/04 | 1,080 | 1,090 | 1,010 | 1,010 | 1,861,000 |
| 1986/04/03 | 1,090 | 1,120 | 1,060 | 1,100 | 2,356,000 |
| 1986/04/02 | 1,170 | 1,190 | 1,150 | 1,180 | 1,951,000 |
| 1986/04/01 | 1,200 | 1,220 | 1,170 | 1,210 | 4,260,000 |
| 1986/03/31 | 1,170 | 1,240 | 1,160 | 1,220 | 6,392,999 |
| 1986/03/29 | 1,110 | 1,150 | 1,110 | 1,150 | 954,000 |
| 1986/03/28 | 1,140 | 1,150 | 1,100 | 1,100 | 3,147,000 |
| 1986/03/27 | 1,150 | 1,180 | 1,110 | 1,120 | 5,186,999 |
| 1986/03/26 | 1,100 | 1,150 | 1,090 | 1,130 | 4,824,000 |
| 1986/03/25 | 1,100 | 1,110 | 1,060 | 1,100 | 2,693,000 |
| 1986/03/24 | 1,090 | 1,120 | 1,060 | 1,100 | 4,213,000 |
| 1986/03/22 | 1,050 | 1,100 | 1,040 | 1,090 | 3,919,000 |
| 1986/03/20 | 999 | 1,020 | 991 | 1,010 | 2,936,000 |
| 1986/03/19 | 1,000 | 1,000 | 985 | 1,000 | 1,375,000 |
| 1986/03/18 | 1,020 | 1,040 | 999 | 1,010 | 4,653,000 |
| 1986/03/17 | 1,010 | 1,020 | 971 | 1,000 | 4,127,000 |
| 1986/03/15 | 988 | 1,020 | 980 | 1,010 | 2,240,000 |
| 1986/03/14 | 990 | 990 | 961 | 979 | 2,160,000 |
| 1986/03/13 | 952 | 1,010 | 950 | 989 | 4,935,000 |
| 1986/03/12 | 945 | 945 | 938 | 945 | 1,257,000 |
| 1986/03/11 | 935 | 947 | 930 | 935 | 2,519,000 |
| 1986/03/10 | 915 | 934 | 908 | 934 | 2,032,000 |
| 1986/03/07 | 915 | 915 | 908 | 915 | 1,427,000 |
| 1986/03/06 | 900 | 917 | 900 | 915 | 1,972,000 |
| 1986/03/05 | 912 | 919 | 901 | 910 | 857,000 |
| 1986/03/04 | 930 | 930 | 920 | 927 | 1,219,000 |
| 1986/03/03 | 921 | 935 | 917 | 930 | 3,171,000 |
| 1986/03/01 | 919 | 928 | 915 | 921 | 1,145,000 |
| 1986/02/28 | 928 | 932 | 915 | 920 | 2,039,000 |
| 1986/02/27 | 920 | 924 | 911 | 924 | 3,205,000 |
| 1986/02/26 | 910 | 925 | 906 | 922 | 7,474,999 |
| 1986/02/25 | 895 | 912 | 894 | 910 | 7,902,999 |
| 1986/02/24 | 886 | 886 | 876 | 886 | 2,592,000 |
| 1986/02/22 | 864 | 883 | 860 | 883 | 2,086,000 |
| 1986/02/21 | 860 | 868 | 851 | 860 | 3,111,000 |
| 1986/02/20 | 860 | 864 | 851 | 859 | 1,887,000 |
| 1986/02/19 | 838 | 860 | 834 | 855 | 4,725,000 |
| 1986/02/18 | 840 | 840 | 827 | 828 | 2,067,000 |
| 1986/02/17 | 833 | 841 | 825 | 838 | 1,280,000 |
| 1986/02/15 | 830 | 830 | 820 | 823 | 968,000 |
| 1986/02/14 | 825 | 828 | 815 | 820 | 2,955,000 |
| 1986/02/13 | 836 | 840 | 821 | 829 | 2,892,000 |
| 1986/02/12 | 840 | 841 | 831 | 833 | 2,935,000 |
| 1986/02/10 | 826 | 843 | 825 | 842 | 6,580,999 |
| 1986/02/07 | 820 | 823 | 816 | 823 | 6,466,999 |
| 1986/02/06 | 800 | 814 | 800 | 805 | 4,585,000 |
| 1986/02/05 | 793 | 803 | 790 | 796 | 4,584,000 |
| 1986/02/04 | 785 | 790 | 781 | 787 | 2,613,000 |
| 1986/02/03 | 780 | 786 | 772 | 781 | 1,655,000 |
| 1986/02/01 | 783 | 790 | 780 | 780 | 1,308,000 |
| 1986/01/31 | 771 | 780 | 768 | 780 | 1,586,000 |
| 1986/01/30 | 770 | 772 | 760 | 760 | 697,000 |
| 1986/01/29 | 772 | 776 | 770 | 770 | 1,177,000 |
| 1986/01/28 | 770 | 773 | 766 | 770 | 1,132,000 |
| 1986/01/27 | 755 | 765 | 755 | 765 | 974,000 |
| 1986/01/25 | 754 | 758 | 750 | 753 | 379,000 |
| 1986/01/24 | 764 | 764 | 750 | 754 | 985,000 |
| 1986/01/23 | 757 | 763 | 755 | 762 | 973,000 |
| 1986/01/22 | 759 | 765 | 755 | 757 | 1,589,000 |
| 1986/01/21 | 751 | 755 | 750 | 754 | 267,000 |
| 1986/01/20 | 752 | 754 | 748 | 751 | 240,000 |
| 1986/01/18 | 756 | 756 | 751 | 753 | 184,000 |
| 1986/01/17 | 752 | 753 | 748 | 753 | 773,000 |
| 1986/01/16 | 758 | 758 | 751 | 753 | 519,000 |
| 1986/01/14 | 755 | 758 | 751 | 751 | 407,000 |
| 1986/01/13 | 752 | 757 | 751 | 751 | 452,000 |
| 1986/01/10 | 756 | 765 | 756 | 757 | 633,000 |
| 1986/01/09 | 751 | 769 | 748 | 765 | 1,371,000 |
| 1986/01/08 | 738 | 758 | 738 | 751 | 1,591,000 |
| 1986/01/07 | 743 | 744 | 737 | 737 | 527,000 |
| 1986/01/06 | 737 | 742 | 737 | 742 | 291,000 |
| 1986/01/04 | 754 | 754 | 727 | 727 | 594,000 |