花王(4452)の株価時系列情報
花王(4452)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 | 1,780 | 1,800 | 1,750 | 1,790 | 548,000 |
| 1986/12/26 | 1,750 | 1,780 | 1,750 | 1,770 | 1,126,000 |
| 1986/12/25 | 1,820 | 1,820 | 1,750 | 1,760 | 2,486,999 |
| 1986/12/24 | 1,770 | 1,800 | 1,750 | 1,790 | 1,257,000 |
| 1986/12/23 | 1,770 | 1,780 | 1,730 | 1,740 | 685,000 |
| 1986/12/22 | 1,800 | 1,800 | 1,770 | 1,780 | 1,627,000 |
| 1986/12/19 | 1,740 | 1,800 | 1,740 | 1,800 | 2,302,999 |
| 1986/12/18 | 1,770 | 1,770 | 1,730 | 1,740 | 993,000 |
| 1986/12/17 | 1,800 | 1,800 | 1,760 | 1,770 | 1,744,999 |
| 1986/12/16 | 1,770 | 1,800 | 1,750 | 1,780 | 4,005,999 |
| 1986/12/15 | 1,750 | 1,760 | 1,730 | 1,740 | 2,008,999 |
| 1986/12/12 | 1,730 | 1,750 | 1,710 | 1,750 | 3,516,999 |
| 1986/12/11 | 1,740 | 1,750 | 1,710 | 1,710 | 2,266,999 |
| 1986/12/10 | 1,670 | 1,730 | 1,650 | 1,730 | 3,448,999 |
| 1986/12/09 | 1,670 | 1,680 | 1,650 | 1,650 | 770,000 |
| 1986/12/08 | 1,650 | 1,690 | 1,650 | 1,660 | 649,000 |
| 1986/12/06 | 1,640 | 1,660 | 1,630 | 1,650 | 501,000 |
| 1986/12/05 | 1,710 | 1,710 | 1,660 | 1,660 | 1,285,000 |
| 1986/12/04 | 1,690 | 1,710 | 1,660 | 1,680 | 2,506,999 |
| 1986/12/03 | 1,670 | 1,690 | 1,640 | 1,680 | 3,320,999 |
| 1986/12/02 | 1,670 | 1,670 | 1,630 | 1,640 | 449,000 |
| 1986/12/01 | 1,680 | 1,680 | 1,650 | 1,670 | 1,034,000 |
| 1986/11/29 | 1,650 | 1,690 | 1,640 | 1,670 | 1,959,999 |
| 1986/11/28 | 1,640 | 1,650 | 1,620 | 1,620 | 1,725,999 |
| 1986/11/27 | 1,610 | 1,620 | 1,600 | 1,610 | 1,049,000 |
| 1986/11/26 | 1,620 | 1,620 | 1,580 | 1,610 | 993,000 |
| 1986/11/25 | 1,630 | 1,630 | 1,600 | 1,600 | 583,000 |
| 1986/11/22 | 1,630 | 1,640 | 1,600 | 1,610 | 409,000 |
| 1986/11/21 | 1,650 | 1,650 | 1,600 | 1,600 | 2,049,999 |
| 1986/11/20 | 1,630 | 1,650 | 1,610 | 1,620 | 2,575,999 |
| 1986/11/19 | 1,610 | 1,640 | 1,600 | 1,610 | 4,349,999 |
| 1986/11/18 | 1,570 | 1,600 | 1,560 | 1,600 | 1,443,000 |
| 1986/11/17 | 1,580 | 1,600 | 1,530 | 1,530 | 1,818,999 |
| 1986/11/14 | 1,540 | 1,580 | 1,520 | 1,570 | 2,112,999 |
| 1986/11/13 | 1,540 | 1,560 | 1,530 | 1,540 | 1,347,000 |
| 1986/11/12 | 1,550 | 1,550 | 1,520 | 1,530 | 1,681,999 |
| 1986/11/11 | 1,500 | 1,530 | 1,480 | 1,520 | 826,000 |
| 1986/11/10 | 1,500 | 1,500 | 1,480 | 1,500 | 286,000 |
| 1986/11/07 | 1,470 | 1,480 | 1,470 | 1,480 | 443,000 |
| 1986/11/06 | 1,450 | 1,470 | 1,450 | 1,460 | 223,000 |
| 1986/11/05 | 1,460 | 1,480 | 1,450 | 1,450 | 425,000 |
| 1986/11/04 | 1,450 | 1,490 | 1,450 | 1,490 | 359,000 |
| 1986/11/01 | 1,470 | 1,470 | 1,440 | 1,470 | 259,000 |
| 1986/10/31 | 1,490 | 1,490 | 1,450 | 1,470 | 410,000 |
| 1986/10/30 | 1,450 | 1,470 | 1,430 | 1,470 | 744,000 |
| 1986/10/29 | 1,450 | 1,460 | 1,430 | 1,430 | 466,000 |
| 1986/10/28 | 1,420 | 1,450 | 1,400 | 1,430 | 444,000 |
| 1986/10/27 | 1,440 | 1,450 | 1,420 | 1,430 | 175,000 |
| 1986/10/25 | 1,410 | 1,450 | 1,410 | 1,450 | 205,000 |
| 1986/10/24 | 1,440 | 1,470 | 1,420 | 1,420 | 625,000 |
| 1986/10/23 | 1,390 | 1,470 | 1,380 | 1,430 | 1,373,000 |
| 1986/10/22 | 1,420 | 1,440 | 1,390 | 1,410 | 496,000 |
| 1986/10/21 | 1,450 | 1,450 | 1,400 | 1,430 | 579,000 |
| 1986/10/20 | 1,460 | 1,470 | 1,450 | 1,450 | 460,000 |
| 1986/10/17 | 1,480 | 1,510 | 1,470 | 1,470 | 881,000 |
| 1986/10/16 | 1,450 | 1,470 | 1,410 | 1,460 | 1,558,000 |
| 1986/10/15 | 1,490 | 1,500 | 1,440 | 1,440 | 443,000 |
| 1986/10/14 | 1,500 | 1,520 | 1,470 | 1,500 | 962,000 |
| 1986/10/13 | 1,540 | 1,560 | 1,470 | 1,480 | 961,000 |
| 1986/10/09 | 1,520 | 1,580 | 1,520 | 1,580 | 1,875,999 |
| 1986/10/08 | 1,510 | 1,530 | 1,500 | 1,520 | 1,336,000 |
| 1986/10/07 | 1,430 | 1,490 | 1,430 | 1,460 | 737,000 |
| 1986/10/06 | 1,450 | 1,480 | 1,420 | 1,440 | 678,000 |
| 1986/10/04 | 1,380 | 1,430 | 1,380 | 1,430 | 924,000 |
| 1986/10/03 | 1,380 | 1,420 | 1,380 | 1,400 | 1,028,000 |
| 1986/10/02 | 1,410 | 1,420 | 1,400 | 1,400 | 490,000 |
| 1986/10/01 | 1,430 | 1,450 | 1,420 | 1,440 | 1,220,000 |
| 1986/09/30 | 1,420 | 1,440 | 1,410 | 1,440 | 605,000 |
| 1986/09/29 | 1,470 | 1,470 | 1,410 | 1,420 | 591,000 |
| 1986/09/27 | 1,480 | 1,490 | 1,430 | 1,450 | 566,000 |
| 1986/09/26 | 1,460 | 1,510 | 1,460 | 1,460 | 1,060,000 |
| 1986/09/25 | 1,490 | 1,500 | 1,460 | 1,480 | 602,000 |
| 1986/09/24 | 1,470 | 1,490 | 1,460 | 1,460 | 1,015,000 |
| 1986/09/22 | 1,450 | 1,500 | 1,450 | 1,480 | 779,000 |
| 1986/09/19 | 1,440 | 1,470 | 1,440 | 1,450 | 605,000 |
| 1986/09/18 | 1,400 | 1,420 | 1,400 | 1,420 | 353,000 |
| 1986/09/17 | 1,390 | 1,440 | 1,390 | 1,390 | 925,000 |
| 1986/09/16 | 1,460 | 1,480 | 1,400 | 1,410 | 975,000 |
| 1986/09/12 | 1,450 | 1,520 | 1,450 | 1,490 | 1,555,000 |
| 1986/09/11 | 1,550 | 1,570 | 1,550 | 1,550 | 602,000 |
| 1986/09/10 | 1,580 | 1,590 | 1,550 | 1,550 | 1,003,000 |
| 1986/09/09 | 1,570 | 1,600 | 1,570 | 1,580 | 438,000 |
| 1986/09/08 | 1,600 | 1,600 | 1,570 | 1,570 | 134,000 |
| 1986/09/06 | 1,570 | 1,590 | 1,550 | 1,580 | 358,000 |
| 1986/09/05 | 1,610 | 1,610 | 1,570 | 1,600 | 471,000 |
| 1986/09/04 | 1,580 | 1,590 | 1,550 | 1,550 | 676,000 |
| 1986/09/03 | 1,600 | 1,610 | 1,570 | 1,580 | 679,000 |
| 1986/09/02 | 1,640 | 1,660 | 1,610 | 1,630 | 563,000 |
| 1986/09/01 | 1,620 | 1,650 | 1,610 | 1,630 | 396,000 |
| 1986/08/30 | 1,550 | 1,600 | 1,550 | 1,600 | 363,000 |
| 1986/08/29 | 1,530 | 1,580 | 1,530 | 1,570 | 687,000 |
| 1986/08/28 | 1,600 | 1,600 | 1,550 | 1,560 | 484,000 |
| 1986/08/27 | 1,540 | 1,580 | 1,540 | 1,550 | 1,341,000 |
| 1986/08/26 | 1,630 | 1,650 | 1,630 | 1,630 | 556,000 |
| 1986/08/25 | 1,620 | 1,660 | 1,610 | 1,640 | 713,000 |
| 1986/08/23 | 1,640 | 1,660 | 1,610 | 1,620 | 306,000 |
| 1986/08/22 | 1,660 | 1,670 | 1,630 | 1,670 | 370,000 |
| 1986/08/21 | 1,710 | 1,710 | 1,630 | 1,670 | 861,000 |
| 1986/08/20 | 1,760 | 1,760 | 1,710 | 1,710 | 2,066,999 |
| 1986/08/19 | 1,660 | 1,740 | 1,650 | 1,740 | 1,995,999 |
| 1986/08/18 | 1,590 | 1,610 | 1,570 | 1,610 | 334,000 |
| 1986/08/15 | 1,560 | 1,590 | 1,550 | 1,590 | 874,000 |
| 1986/08/14 | 1,580 | 1,610 | 1,570 | 1,570 | 1,311,000 |
| 1986/08/13 | 1,580 | 1,600 | 1,580 | 1,590 | 386,000 |
| 1986/08/12 | 1,540 | 1,590 | 1,530 | 1,560 | 693,000 |
| 1986/08/11 | 1,520 | 1,530 | 1,510 | 1,520 | 442,000 |
| 1986/08/08 | 1,530 | 1,550 | 1,510 | 1,510 | 681,000 |
| 1986/08/07 | 1,540 | 1,560 | 1,530 | 1,530 | 348,000 |
| 1986/08/06 | 1,540 | 1,570 | 1,520 | 1,530 | 1,062,000 |
| 1986/08/05 | 1,600 | 1,610 | 1,570 | 1,570 | 447,000 |
| 1986/08/04 | 1,550 | 1,590 | 1,540 | 1,540 | 206,000 |
| 1986/08/02 | 1,540 | 1,610 | 1,530 | 1,560 | 498,000 |
| 1986/08/01 | 1,560 | 1,600 | 1,490 | 1,600 | 1,200,000 |
| 1986/07/31 | 1,600 | 1,620 | 1,570 | 1,590 | 644,000 |
| 1986/07/30 | 1,610 | 1,640 | 1,610 | 1,620 | 478,000 |
| 1986/07/29 | 1,630 | 1,640 | 1,550 | 1,640 | 2,300,999 |
| 1986/07/28 | 1,610 | 1,680 | 1,610 | 1,640 | 533,000 |
| 1986/07/26 | 1,660 | 1,680 | 1,600 | 1,600 | 953,000 |
| 1986/07/25 | 1,610 | 1,690 | 1,600 | 1,680 | 3,291,999 |
| 1986/07/24 | 1,600 | 1,630 | 1,600 | 1,610 | 1,235,000 |
| 1986/07/23 | 1,550 | 1,650 | 1,550 | 1,620 | 1,008,000 |
| 1986/07/22 | 1,500 | 1,590 | 1,500 | 1,580 | 941,000 |
| 1986/07/21 | 1,600 | 1,620 | 1,500 | 1,540 | 664,000 |
| 1986/07/19 | 1,610 | 1,610 | 1,560 | 1,610 | 450,000 |
| 1986/07/18 | 1,550 | 1,600 | 1,550 | 1,590 | 1,243,000 |
| 1986/07/17 | 1,540 | 1,560 | 1,540 | 1,540 | 639,000 |
| 1986/07/16 | 1,550 | 1,570 | 1,540 | 1,560 | 436,000 |
| 1986/07/15 | 1,560 | 1,570 | 1,550 | 1,570 | 310,000 |
| 1986/07/14 | 1,570 | 1,580 | 1,530 | 1,570 | 447,000 |
| 1986/07/11 | 1,500 | 1,550 | 1,500 | 1,540 | 717,000 |
| 1986/07/10 | 1,510 | 1,530 | 1,500 | 1,500 | 828,000 |
| 1986/07/09 | 1,550 | 1,580 | 1,530 | 1,540 | 576,000 |
| 1986/07/08 | 1,530 | 1,570 | 1,530 | 1,570 | 504,000 |
| 1986/07/07 | 1,580 | 1,580 | 1,550 | 1,560 | 301,000 |
| 1986/07/05 | 1,540 | 1,560 | 1,540 | 1,550 | 312,000 |
| 1986/07/04 | 1,570 | 1,580 | 1,560 | 1,560 | 389,000 |
| 1986/07/03 | 1,580 | 1,590 | 1,570 | 1,580 | 489,000 |
| 1986/07/02 | 1,580 | 1,590 | 1,560 | 1,570 | 469,000 |
| 1986/07/01 | 1,590 | 1,600 | 1,560 | 1,580 | 720,000 |
| 1986/06/30 | 1,570 | 1,570 | 1,550 | 1,560 | 179,000 |
| 1986/06/28 | 1,530 | 1,550 | 1,530 | 1,540 | 320,000 |
| 1986/06/27 | 1,550 | 1,570 | 1,530 | 1,530 | 753,000 |
| 1986/06/26 | 1,540 | 1,560 | 1,530 | 1,550 | 619,000 |
| 1986/06/25 | 1,540 | 1,550 | 1,520 | 1,530 | 1,195,000 |
| 1986/06/24 | 1,550 | 1,560 | 1,540 | 1,540 | 514,000 |
| 1986/06/23 | 1,570 | 1,580 | 1,540 | 1,540 | 701,000 |
| 1986/06/21 | 1,540 | 1,570 | 1,540 | 1,560 | 494,000 |
| 1986/06/20 | 1,590 | 1,590 | 1,550 | 1,560 | 666,000 |
| 1986/06/19 | 1,540 | 1,560 | 1,540 | 1,540 | 1,065,000 |
| 1986/06/18 | 1,560 | 1,570 | 1,540 | 1,540 | 1,054,000 |
| 1986/06/17 | 1,570 | 1,590 | 1,570 | 1,570 | 604,000 |
| 1986/06/16 | 1,570 | 1,590 | 1,570 | 1,570 | 579,000 |
| 1986/06/13 | 1,580 | 1,600 | 1,570 | 1,600 | 618,000 |
| 1986/06/12 | 1,590 | 1,610 | 1,580 | 1,580 | 1,113,000 |
| 1986/06/11 | 1,570 | 1,610 | 1,570 | 1,580 | 1,697,999 |
| 1986/06/10 | 1,560 | 1,580 | 1,550 | 1,560 | 1,571,000 |
| 1986/06/09 | 1,580 | 1,590 | 1,580 | 1,590 | 380,000 |
| 1986/06/07 | 1,590 | 1,600 | 1,580 | 1,580 | 733,000 |
| 1986/06/06 | 1,600 | 1,600 | 1,580 | 1,580 | 806,000 |
| 1986/06/05 | 1,630 | 1,630 | 1,590 | 1,620 | 918,000 |
| 1986/06/04 | 1,550 | 1,640 | 1,550 | 1,630 | 2,609,999 |
| 1986/06/03 | 1,580 | 1,590 | 1,570 | 1,570 | 994,000 |
| 1986/06/02 | 1,560 | 1,590 | 1,560 | 1,590 | 647,000 |
| 1986/05/31 | 1,600 | 1,600 | 1,560 | 1,580 | 739,000 |
| 1986/05/30 | 1,610 | 1,610 | 1,570 | 1,600 | 1,126,000 |
| 1986/05/29 | 1,590 | 1,630 | 1,590 | 1,610 | 1,809,999 |
| 1986/05/28 | 1,590 | 1,620 | 1,570 | 1,590 | 7,242,998 |
| 1986/05/27 | 1,510 | 1,550 | 1,510 | 1,550 | 1,490,000 |
| 1986/05/26 | 1,500 | 1,530 | 1,490 | 1,500 | 930,000 |
| 1986/05/24 | 1,510 | 1,520 | 1,500 | 1,500 | 1,057,000 |
| 1986/05/23 | 1,480 | 1,500 | 1,460 | 1,500 | 2,438,999 |
| 1986/05/22 | 1,420 | 1,450 | 1,410 | 1,440 | 549,000 |
| 1986/05/21 | 1,410 | 1,430 | 1,400 | 1,410 | 646,000 |
| 1986/05/20 | 1,400 | 1,400 | 1,390 | 1,390 | 547,000 |
| 1986/05/19 | 1,390 | 1,410 | 1,390 | 1,400 | 426,000 |
| 1986/05/17 | 1,390 | 1,400 | 1,380 | 1,400 | 365,000 |
| 1986/05/16 | 1,420 | 1,420 | 1,380 | 1,410 | 1,314,000 |
| 1986/05/15 | 1,450 | 1,460 | 1,430 | 1,430 | 882,000 |
| 1986/05/14 | 1,450 | 1,460 | 1,430 | 1,440 | 1,085,000 |
| 1986/05/13 | 1,460 | 1,460 | 1,440 | 1,450 | 752,000 |
| 1986/05/12 | 1,490 | 1,510 | 1,460 | 1,460 | 752,000 |
| 1986/05/09 | 1,520 | 1,520 | 1,480 | 1,490 | 1,389,000 |
| 1986/05/08 | 1,510 | 1,530 | 1,510 | 1,510 | 3,323,999 |
| 1986/05/07 | 1,500 | 1,510 | 1,490 | 1,500 | 733,000 |
| 1986/05/06 | 1,480 | 1,520 | 1,470 | 1,500 | 1,036,000 |
| 1986/05/02 | 1,470 | 1,490 | 1,460 | 1,470 | 771,000 |
| 1986/05/01 | 1,490 | 1,490 | 1,460 | 1,470 | 1,211,000 |
| 1986/04/30 | 1,480 | 1,500 | 1,480 | 1,490 | 1,765,999 |
| 1986/04/28 | 1,490 | 1,510 | 1,470 | 1,490 | 2,496,999 |
| 1986/04/26 | 1,460 | 1,500 | 1,450 | 1,500 | 2,573,999 |
| 1986/04/25 | 1,410 | 1,450 | 1,410 | 1,420 | 2,334,999 |
| 1986/04/24 | 1,430 | 1,440 | 1,410 | 1,410 | 1,196,000 |
| 1986/04/23 | 1,410 | 1,430 | 1,400 | 1,420 | 832,000 |
| 1986/04/22 | 1,430 | 1,460 | 1,430 | 1,430 | 2,050,999 |
| 1986/04/21 | 1,430 | 1,450 | 1,420 | 1,430 | 1,203,000 |
| 1986/04/19 | 1,430 | 1,430 | 1,410 | 1,430 | 739,000 |
| 1986/04/18 | 1,380 | 1,440 | 1,360 | 1,430 | 3,957,999 |
| 1986/04/17 | 1,330 | 1,370 | 1,330 | 1,340 | 1,262,000 |
| 1986/04/16 | 1,360 | 1,360 | 1,310 | 1,320 | 1,158,000 |
| 1986/04/15 | 1,390 | 1,390 | 1,330 | 1,360 | 2,260,999 |
| 1986/04/14 | 1,350 | 1,390 | 1,340 | 1,370 | 2,090,999 |
| 1986/04/11 | 1,310 | 1,340 | 1,300 | 1,340 | 2,025,999 |
| 1986/04/10 | 1,300 | 1,310 | 1,280 | 1,280 | 1,120,000 |
| 1986/04/09 | 1,300 | 1,300 | 1,260 | 1,280 | 1,740,999 |
| 1986/04/08 | 1,220 | 1,270 | 1,220 | 1,260 | 1,209,000 |
| 1986/04/07 | 1,240 | 1,250 | 1,220 | 1,220 | 1,220,000 |
| 1986/04/05 | 1,200 | 1,240 | 1,190 | 1,220 | 682,000 |
| 1986/04/04 | 1,250 | 1,270 | 1,190 | 1,200 | 2,223,999 |
| 1986/04/03 | 1,290 | 1,290 | 1,230 | 1,280 | 990,000 |
| 1986/04/02 | 1,320 | 1,350 | 1,320 | 1,330 | 911,000 |
| 1986/04/01 | 1,360 | 1,370 | 1,300 | 1,360 | 1,674,999 |
| 1986/03/31 | 1,320 | 1,340 | 1,300 | 1,340 | 952,000 |
| 1986/03/29 | 1,290 | 1,320 | 1,290 | 1,320 | 748,000 |
| 1986/03/28 | 1,290 | 1,300 | 1,270 | 1,290 | 1,284,000 |
| 1986/03/27 | 1,320 | 1,330 | 1,270 | 1,270 | 3,749,999 |
| 1986/03/27 | 1 -> 1.10 分割 | ||||
| 1986/03/26 | 1,320 | 1,390 | 1,320 | 1,390 | 1,023,000 |
| 1986/03/25 | 1,350 | 1,360 | 1,330 | 1,330 | 1,035,000 |
| 1986/03/24 | 1,360 | 1,390 | 1,340 | 1,370 | 1,196,000 |
| 1986/03/22 | 1,340 | 1,400 | 1,320 | 1,400 | 1,917,999 |
| 1986/03/20 | 1,240 | 1,350 | 1,230 | 1,340 | 1,509,999 |
| 1986/03/19 | 1,230 | 1,250 | 1,230 | 1,240 | 874,000 |
| 1986/03/18 | 1,210 | 1,230 | 1,210 | 1,230 | 736,000 |
| 1986/03/17 | 1,220 | 1,230 | 1,210 | 1,210 | 749,000 |
| 1986/03/15 | 1,240 | 1,240 | 1,210 | 1,230 | 615,000 |
| 1986/03/14 | 1,260 | 1,270 | 1,200 | 1,220 | 1,394,999 |
| 1986/03/13 | 1,270 | 1,290 | 1,250 | 1,260 | 1,308,999 |
| 1986/03/12 | 1,230 | 1,250 | 1,230 | 1,250 | 1,453,999 |
| 1986/03/11 | 1,190 | 1,220 | 1,190 | 1,220 | 1,126,000 |
| 1986/03/10 | 1,190 | 1,200 | 1,180 | 1,190 | 523,000 |
| 1986/03/07 | 1,190 | 1,200 | 1,180 | 1,200 | 736,000 |
| 1986/03/06 | 1,180 | 1,180 | 1,160 | 1,180 | 458,000 |
| 1986/03/05 | 1,180 | 1,190 | 1,170 | 1,180 | 628,000 |
| 1986/03/04 | 1,190 | 1,200 | 1,180 | 1,180 | 672,000 |
| 1986/03/03 | 1,190 | 1,200 | 1,190 | 1,190 | 430,000 |
| 1986/03/01 | 1,190 | 1,200 | 1,180 | 1,200 | 707,000 |
| 1986/02/28 | 1,170 | 1,190 | 1,170 | 1,180 | 1,135,000 |
| 1986/02/27 | 1,160 | 1,180 | 1,160 | 1,160 | 1,041,000 |
| 1986/02/26 | 1,160 | 1,170 | 1,140 | 1,160 | 873,000 |
| 1986/02/25 | 1,160 | 1,180 | 1,140 | 1,180 | 1,184,000 |
| 1986/02/24 | 1,140 | 1,150 | 1,120 | 1,120 | 565,000 |
| 1986/02/22 | 1,120 | 1,140 | 1,110 | 1,140 | 651,000 |
| 1986/02/21 | 1,130 | 1,130 | 1,100 | 1,120 | 573,000 |
| 1986/02/20 | 1,140 | 1,140 | 1,110 | 1,110 | 1,050,000 |
| 1986/02/19 | 1,120 | 1,140 | 1,120 | 1,130 | 2,081,999 |
| 1986/02/18 | 1,090 | 1,110 | 1,090 | 1,110 | 1,060,000 |
| 1986/02/17 | 1,090 | 1,090 | 1,080 | 1,090 | 1,059,000 |
| 1986/02/15 | 1,080 | 1,090 | 1,070 | 1,090 | 632,000 |
| 1986/02/14 | 1,070 | 1,080 | 1,060 | 1,070 | 769,000 |
| 1986/02/13 | 1,080 | 1,090 | 1,050 | 1,060 | 1,099,000 |
| 1986/02/12 | 1,070 | 1,080 | 1,060 | 1,060 | 997,000 |
| 1986/02/10 | 1,060 | 1,070 | 1,050 | 1,060 | 393,000 |
| 1986/02/07 | 1,050 | 1,070 | 1,050 | 1,070 | 673,000 |
| 1986/02/06 | 1,070 | 1,080 | 1,050 | 1,050 | 965,000 |
| 1986/02/05 | 1,050 | 1,070 | 1,040 | 1,070 | 1,946,999 |
| 1986/02/04 | 1,050 | 1,050 | 1,040 | 1,050 | 500,000 |
| 1986/02/03 | 1,050 | 1,050 | 1,030 | 1,030 | 1,185,000 |
| 1986/02/01 | 1,030 | 1,040 | 1,030 | 1,030 | 401,000 |
| 1986/01/31 | 1,020 | 1,020 | 1,010 | 1,020 | 479,000 |
| 1986/01/30 | 1,030 | 1,030 | 1,020 | 1,020 | 471,000 |
| 1986/01/29 | 1,020 | 1,030 | 1,010 | 1,020 | 1,087,000 |
| 1986/01/28 | 1,040 | 1,050 | 1,030 | 1,030 | 1,951,999 |
| 1986/01/27 | 1,040 | 1,050 | 1,030 | 1,030 | 1,071,000 |
| 1986/01/25 | 1,030 | 1,050 | 1,020 | 1,030 | 2,498,999 |
| 1986/01/24 | 1,000 | 1,020 | 1,000 | 1,010 | 2,024,999 |
| 1986/01/23 | 990 | 1,000 | 990 | 996 | 384,000 |
| 1986/01/22 | 983 | 992 | 983 | 986 | 558,000 |
| 1986/01/21 | 992 | 995 | 980 | 981 | 213,000 |
| 1986/01/20 | 1,010 | 1,010 | 991 | 992 | 459,000 |
| 1986/01/18 | 1,000 | 1,010 | 997 | 1,000 | 442,000 |
| 1986/01/17 | 996 | 1,000 | 990 | 997 | 668,000 |
| 1986/01/16 | 996 | 1,010 | 991 | 996 | 409,000 |
| 1986/01/14 | 995 | 999 | 995 | 996 | 120,000 |
| 1986/01/13 | 995 | 1,000 | 991 | 1,000 | 301,000 |
| 1986/01/10 | 999 | 1,010 | 985 | 995 | 531,000 |
| 1986/01/09 | 999 | 1,000 | 996 | 1,000 | 617,000 |
| 1986/01/08 | 996 | 1,010 | 996 | 1,000 | 324,000 |
| 1986/01/07 | 990 | 994 | 984 | 991 | 363,000 |
| 1986/01/06 | 995 | 1,010 | 990 | 990 | 313,000 |
| 1986/01/04 | 1,010 | 1,020 | 995 | 995 | 308,000 |