武田薬品工業(4502)の株価時系列情報
武田薬品工業(4502)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 | 2,690 | 2,690 | 2,610 | 2,640 | 5,393,999 |
| 1986/12/26 | 2,560 | 2,650 | 2,550 | 2,650 | 8,200,999 |
| 1986/12/25 | 2,560 | 2,580 | 2,520 | 2,550 | 4,923,000 |
| 1986/12/24 | 2,560 | 2,560 | 2,530 | 2,540 | 2,574,000 |
| 1986/12/23 | 2,530 | 2,560 | 2,510 | 2,530 | 2,337,000 |
| 1986/12/22 | 2,590 | 2,600 | 2,550 | 2,550 | 4,372,000 |
| 1986/12/19 | 2,570 | 2,600 | 2,550 | 2,580 | 10,839,999 |
| 1986/12/18 | 2,490 | 2,550 | 2,460 | 2,530 | 2,413,000 |
| 1986/12/17 | 2,520 | 2,520 | 2,470 | 2,480 | 2,407,000 |
| 1986/12/16 | 2,530 | 2,530 | 2,490 | 2,490 | 2,068,000 |
| 1986/12/15 | 2,520 | 2,550 | 2,470 | 2,510 | 4,944,000 |
| 1986/12/12 | 2,500 | 2,560 | 2,480 | 2,530 | 7,967,999 |
| 1986/12/11 | 2,530 | 2,530 | 2,480 | 2,490 | 7,991,999 |
| 1986/12/10 | 2,410 | 2,520 | 2,410 | 2,490 | 15,621,998 |
| 1986/12/09 | 2,400 | 2,430 | 2,360 | 2,370 | 4,561,000 |
| 1986/12/08 | 2,350 | 2,380 | 2,350 | 2,380 | 2,615,000 |
| 1986/12/06 | 2,330 | 2,360 | 2,320 | 2,360 | 751,000 |
| 1986/12/05 | 2,370 | 2,380 | 2,350 | 2,350 | 1,851,000 |
| 1986/12/04 | 2,380 | 2,400 | 2,370 | 2,380 | 3,199,000 |
| 1986/12/03 | 2,370 | 2,390 | 2,350 | 2,380 | 4,285,000 |
| 1986/12/02 | 2,380 | 2,400 | 2,330 | 2,350 | 4,457,000 |
| 1986/12/01 | 2,380 | 2,410 | 2,350 | 2,370 | 6,208,999 |
| 1986/11/29 | 2,330 | 2,400 | 2,320 | 2,400 | 6,000,999 |
| 1986/11/28 | 2,330 | 2,340 | 2,310 | 2,310 | 2,838,000 |
| 1986/11/27 | 2,280 | 2,330 | 2,280 | 2,330 | 2,246,000 |
| 1986/11/26 | 2,330 | 2,340 | 2,280 | 2,280 | 4,610,000 |
| 1986/11/25 | 2,320 | 2,330 | 2,300 | 2,300 | 3,017,000 |
| 1986/11/22 | 2,340 | 2,350 | 2,280 | 2,320 | 3,020,000 |
| 1986/11/21 | 2,350 | 2,360 | 2,300 | 2,320 | 8,398,999 |
| 1986/11/20 | 2,280 | 2,310 | 2,240 | 2,310 | 9,884,999 |
| 1986/11/19 | 2,180 | 2,260 | 2,180 | 2,250 | 4,758,000 |
| 1986/11/18 | 2,200 | 2,220 | 2,160 | 2,200 | 1,696,000 |
| 1986/11/17 | 2,210 | 2,250 | 2,160 | 2,160 | 4,330,000 |
| 1986/11/14 | 2,120 | 2,240 | 2,120 | 2,190 | 4,172,000 |
| 1986/11/13 | 2,170 | 2,170 | 2,150 | 2,160 | 1,191,000 |
| 1986/11/12 | 2,210 | 2,210 | 2,180 | 2,190 | 3,447,000 |
| 1986/11/11 | 2,200 | 2,220 | 2,180 | 2,190 | 9,260,999 |
| 1986/11/10 | 2,130 | 2,170 | 2,090 | 2,150 | 5,052,999 |
| 1986/11/07 | 2,060 | 2,110 | 2,050 | 2,090 | 3,430,000 |
| 1986/11/06 | 2,040 | 2,090 | 2,030 | 2,040 | 1,544,000 |
| 1986/11/05 | 2,020 | 2,050 | 2,000 | 2,040 | 1,435,000 |
| 1986/11/04 | 2,060 | 2,080 | 2,030 | 2,050 | 2,098,000 |
| 1986/11/01 | 2,030 | 2,070 | 2,000 | 2,070 | 1,040,000 |
| 1986/10/31 | 2,050 | 2,070 | 2,030 | 2,040 | 2,462,000 |
| 1986/10/30 | 2,080 | 2,090 | 2,020 | 2,050 | 4,278,000 |
| 1986/10/29 | 1,950 | 2,010 | 1,940 | 2,000 | 4,673,000 |
| 1986/10/28 | 1,890 | 1,950 | 1,890 | 1,920 | 738,000 |
| 1986/10/27 | 1,930 | 1,940 | 1,910 | 1,910 | 387,000 |
| 1986/10/25 | 1,930 | 1,960 | 1,900 | 1,960 | 416,000 |
| 1986/10/24 | 2,000 | 2,030 | 1,930 | 1,970 | 2,172,000 |
| 1986/10/23 | 1,800 | 1,930 | 1,780 | 1,930 | 3,270,000 |
| 1986/10/22 | 1,910 | 1,960 | 1,800 | 1,820 | 2,188,000 |
| 1986/10/21 | 1,910 | 1,940 | 1,810 | 1,900 | 2,006,000 |
| 1986/10/20 | 1,950 | 1,950 | 1,920 | 1,950 | 741,000 |
| 1986/10/17 | 1,970 | 1,990 | 1,960 | 1,960 | 975,000 |
| 1986/10/16 | 2,000 | 2,030 | 1,950 | 1,980 | 1,706,000 |
| 1986/10/15 | 2,060 | 2,070 | 1,970 | 2,000 | 1,120,000 |
| 1986/10/14 | 2,070 | 2,090 | 1,970 | 2,030 | 1,250,000 |
| 1986/10/13 | 2,090 | 2,110 | 2,050 | 2,050 | 875,000 |
| 1986/10/09 | 2,110 | 2,170 | 2,110 | 2,130 | 905,000 |
| 1986/10/08 | 2,160 | 2,160 | 2,100 | 2,120 | 1,076,000 |
| 1986/10/07 | 2,130 | 2,170 | 2,120 | 2,130 | 836,000 |
| 1986/10/06 | 2,200 | 2,200 | 2,090 | 2,120 | 983,000 |
| 1986/10/04 | 2,090 | 2,170 | 2,090 | 2,170 | 1,796,000 |
| 1986/10/03 | 1,950 | 2,080 | 1,950 | 2,070 | 2,576,000 |
| 1986/10/02 | 2,080 | 2,080 | 1,940 | 1,950 | 2,402,000 |
| 1986/10/01 | 2,200 | 2,220 | 2,030 | 2,040 | 3,236,000 |
| 1986/09/30 | 2,190 | 2,200 | 2,150 | 2,160 | 1,102,000 |
| 1986/09/29 | 2,200 | 2,240 | 2,190 | 2,210 | 1,463,000 |
| 1986/09/27 | 2,130 | 2,200 | 2,130 | 2,200 | 1,351,000 |
| 1986/09/26 | 2,090 | 2,150 | 2,070 | 2,100 | 3,136,000 |
| 1986/09/25 | 2,040 | 2,090 | 2,030 | 2,060 | 1,110,000 |
| 1986/09/24 | 2,060 | 2,060 | 1,980 | 1,990 | 1,734,000 |
| 1986/09/22 | 1,970 | 2,000 | 1,950 | 1,990 | 441,000 |
| 1986/09/19 | 1,970 | 2,020 | 1,920 | 1,920 | 1,606,000 |
| 1986/09/18 | 1,920 | 1,970 | 1,920 | 1,960 | 1,150,000 |
| 1986/09/17 | 1,940 | 1,990 | 1,910 | 1,950 | 1,533,000 |
| 1986/09/16 | 2,060 | 2,090 | 1,950 | 1,950 | 1,853,000 |
| 1986/09/12 | 2,060 | 2,130 | 2,060 | 2,100 | 2,477,000 |
| 1986/09/11 | 2,220 | 2,230 | 2,180 | 2,180 | 791,000 |
| 1986/09/10 | 2,210 | 2,230 | 2,180 | 2,230 | 1,507,000 |
| 1986/09/09 | 2,200 | 2,230 | 2,190 | 2,220 | 1,020,000 |
| 1986/09/08 | 2,240 | 2,260 | 2,200 | 2,240 | 1,433,000 |
| 1986/09/06 | 2,300 | 2,300 | 2,270 | 2,270 | 1,027,000 |
| 1986/09/05 | 2,230 | 2,280 | 2,220 | 2,280 | 1,390,000 |
| 1986/09/04 | 2,220 | 2,260 | 2,210 | 2,230 | 1,147,000 |
| 1986/09/03 | 2,260 | 2,270 | 2,210 | 2,260 | 1,805,000 |
| 1986/09/02 | 2,260 | 2,270 | 2,230 | 2,270 | 2,330,000 |
| 1986/09/01 | 2,230 | 2,240 | 2,210 | 2,240 | 2,342,000 |
| 1986/08/30 | 2,190 | 2,190 | 2,160 | 2,190 | 902,000 |
| 1986/08/29 | 2,190 | 2,190 | 2,130 | 2,150 | 1,453,000 |
| 1986/08/28 | 2,090 | 2,150 | 2,090 | 2,110 | 2,587,000 |
| 1986/08/27 | 2,130 | 2,130 | 2,090 | 2,090 | 2,399,000 |
| 1986/08/26 | 2,110 | 2,150 | 2,090 | 2,140 | 1,205,000 |
| 1986/08/25 | 2,060 | 2,130 | 2,060 | 2,130 | 1,076,000 |
| 1986/08/23 | 2,050 | 2,080 | 2,050 | 2,060 | 684,000 |
| 1986/08/22 | 2,160 | 2,190 | 2,100 | 2,140 | 1,168,000 |
| 1986/08/21 | 2,160 | 2,200 | 2,140 | 2,200 | 2,039,000 |
| 1986/08/20 | 2,230 | 2,240 | 2,150 | 2,200 | 3,916,000 |
| 1986/08/19 | 2,050 | 2,150 | 2,040 | 2,130 | 3,652,000 |
| 1986/08/18 | 2,000 | 2,050 | 1,990 | 2,050 | 2,689,000 |
| 1986/08/15 | 1,920 | 2,000 | 1,920 | 1,990 | 2,644,000 |
| 1986/08/14 | 1,890 | 1,940 | 1,880 | 1,900 | 1,899,000 |
| 1986/08/13 | 1,860 | 1,890 | 1,850 | 1,870 | 945,000 |
| 1986/08/12 | 1,850 | 1,870 | 1,840 | 1,870 | 1,209,000 |
| 1986/08/11 | 1,790 | 1,830 | 1,780 | 1,830 | 315,000 |
| 1986/08/08 | 1,750 | 1,790 | 1,750 | 1,790 | 1,097,000 |
| 1986/08/07 | 1,790 | 1,800 | 1,780 | 1,790 | 466,000 |
| 1986/08/06 | 1,760 | 1,790 | 1,750 | 1,780 | 733,000 |
| 1986/08/05 | 1,770 | 1,800 | 1,770 | 1,790 | 631,000 |
| 1986/08/04 | 1,770 | 1,790 | 1,760 | 1,790 | 287,000 |
| 1986/08/02 | 1,770 | 1,800 | 1,770 | 1,790 | 206,000 |
| 1986/08/01 | 1,830 | 1,840 | 1,750 | 1,800 | 1,947,000 |
| 1986/07/31 | 1,840 | 1,880 | 1,830 | 1,850 | 1,466,000 |
| 1986/07/30 | 1,830 | 1,870 | 1,830 | 1,870 | 1,065,000 |
| 1986/07/29 | 1,830 | 1,850 | 1,760 | 1,850 | 1,964,000 |
| 1986/07/28 | 1,900 | 1,900 | 1,860 | 1,860 | 461,000 |
| 1986/07/26 | 1,870 | 1,900 | 1,850 | 1,900 | 978,000 |
| 1986/07/25 | 1,800 | 1,920 | 1,790 | 1,900 | 3,336,000 |
| 1986/07/24 | 1,800 | 1,810 | 1,780 | 1,800 | 1,665,000 |
| 1986/07/23 | 1,790 | 1,800 | 1,770 | 1,800 | 1,758,000 |
| 1986/07/22 | 1,780 | 1,800 | 1,750 | 1,780 | 1,890,000 |
| 1986/07/21 | 1,810 | 1,810 | 1,690 | 1,790 | 2,181,000 |
| 1986/07/19 | 1,790 | 1,830 | 1,780 | 1,800 | 1,200,000 |
| 1986/07/18 | 1,720 | 1,830 | 1,720 | 1,790 | 3,576,000 |
| 1986/07/17 | 1,710 | 1,730 | 1,710 | 1,710 | 1,341,000 |
| 1986/07/16 | 1,680 | 1,730 | 1,680 | 1,720 | 937,000 |
| 1986/07/15 | 1,690 | 1,730 | 1,690 | 1,710 | 722,000 |
| 1986/07/14 | 1,710 | 1,730 | 1,690 | 1,690 | 627,000 |
| 1986/07/11 | 1,700 | 1,730 | 1,690 | 1,710 | 896,000 |
| 1986/07/10 | 1,690 | 1,700 | 1,670 | 1,680 | 993,000 |
| 1986/07/09 | 1,740 | 1,740 | 1,690 | 1,700 | 1,691,000 |
| 1986/07/08 | 1,710 | 1,740 | 1,690 | 1,740 | 1,297,000 |
| 1986/07/07 | 1,740 | 1,750 | 1,720 | 1,740 | 1,204,000 |
| 1986/07/05 | 1,700 | 1,720 | 1,690 | 1,710 | 670,000 |
| 1986/07/04 | 1,720 | 1,730 | 1,690 | 1,720 | 1,492,000 |
| 1986/07/03 | 1,700 | 1,750 | 1,690 | 1,730 | 4,420,000 |
| 1986/07/02 | 1,670 | 1,710 | 1,660 | 1,710 | 5,374,999 |
| 1986/07/01 | 1,640 | 1,660 | 1,630 | 1,640 | 3,540,000 |
| 1986/06/30 | 1,630 | 1,640 | 1,610 | 1,630 | 541,000 |
| 1986/06/28 | 1,620 | 1,630 | 1,600 | 1,610 | 576,000 |
| 1986/06/27 | 1,630 | 1,640 | 1,610 | 1,610 | 1,702,000 |
| 1986/06/26 | 1,560 | 1,640 | 1,560 | 1,630 | 1,821,000 |
| 1986/06/25 | 1,590 | 1,600 | 1,570 | 1,590 | 1,163,000 |
| 1986/06/24 | 1,590 | 1,600 | 1,560 | 1,580 | 1,098,000 |
| 1986/06/23 | 1,600 | 1,610 | 1,590 | 1,590 | 702,000 |
| 1986/06/21 | 1,590 | 1,600 | 1,570 | 1,600 | 827,000 |
| 1986/06/20 | 1,590 | 1,600 | 1,570 | 1,590 | 1,055,000 |
| 1986/06/19 | 1,590 | 1,600 | 1,570 | 1,580 | 537,000 |
| 1986/06/18 | 1,600 | 1,600 | 1,580 | 1,590 | 812,000 |
| 1986/06/17 | 1,590 | 1,600 | 1,590 | 1,590 | 991,000 |
| 1986/06/16 | 1,590 | 1,610 | 1,590 | 1,590 | 601,000 |
| 1986/06/13 | 1,610 | 1,630 | 1,600 | 1,620 | 725,000 |
| 1986/06/12 | 1,630 | 1,640 | 1,600 | 1,610 | 1,345,000 |
| 1986/06/11 | 1,650 | 1,680 | 1,610 | 1,640 | 2,420,000 |
| 1986/06/10 | 1,590 | 1,650 | 1,590 | 1,650 | 2,164,000 |
| 1986/06/09 | 1,620 | 1,630 | 1,610 | 1,620 | 848,000 |
| 1986/06/07 | 1,620 | 1,650 | 1,610 | 1,620 | 1,127,000 |
| 1986/06/06 | 1,660 | 1,660 | 1,620 | 1,620 | 2,087,000 |
| 1986/06/05 | 1,630 | 1,670 | 1,620 | 1,660 | 4,788,000 |
| 1986/06/04 | 1,580 | 1,660 | 1,580 | 1,640 | 3,578,000 |
| 1986/06/03 | 1,580 | 1,580 | 1,560 | 1,580 | 1,044,000 |
| 1986/06/02 | 1,560 | 1,590 | 1,560 | 1,590 | 1,118,000 |
| 1986/05/31 | 1,590 | 1,590 | 1,560 | 1,590 | 668,000 |
| 1986/05/30 | 1,600 | 1,610 | 1,580 | 1,590 | 1,444,000 |
| 1986/05/29 | 1,640 | 1,670 | 1,600 | 1,610 | 6,039,999 |
| 1986/05/28 | 1,580 | 1,660 | 1,580 | 1,650 | 7,733,999 |
| 1986/05/27 | 1,600 | 1,620 | 1,580 | 1,580 | 4,442,000 |
| 1986/05/26 | 1,560 | 1,610 | 1,540 | 1,610 | 8,074,999 |
| 1986/05/24 | 1,540 | 1,560 | 1,520 | 1,530 | 3,677,000 |
| 1986/05/23 | 1,450 | 1,530 | 1,450 | 1,510 | 3,292,000 |
| 1986/05/22 | 1,420 | 1,460 | 1,420 | 1,440 | 714,000 |
| 1986/05/21 | 1,430 | 1,440 | 1,420 | 1,420 | 510,000 |
| 1986/05/20 | 1,430 | 1,440 | 1,420 | 1,420 | 355,000 |
| 1986/05/19 | 1,430 | 1,450 | 1,420 | 1,430 | 158,000 |
| 1986/05/17 | 1,420 | 1,430 | 1,410 | 1,420 | 548,000 |
| 1986/05/16 | 1,460 | 1,460 | 1,420 | 1,420 | 558,000 |
| 1986/05/15 | 1,420 | 1,470 | 1,410 | 1,460 | 718,000 |
| 1986/05/14 | 1,430 | 1,440 | 1,420 | 1,420 | 790,000 |
| 1986/05/13 | 1,450 | 1,450 | 1,420 | 1,420 | 993,000 |
| 1986/05/12 | 1,470 | 1,480 | 1,450 | 1,450 | 745,000 |
| 1986/05/09 | 1,480 | 1,490 | 1,460 | 1,470 | 1,262,000 |
| 1986/05/08 | 1,470 | 1,490 | 1,470 | 1,470 | 557,000 |
| 1986/05/07 | 1,460 | 1,500 | 1,460 | 1,500 | 947,000 |
| 1986/05/06 | 1,470 | 1,500 | 1,470 | 1,480 | 1,330,000 |
| 1986/05/02 | 1,450 | 1,500 | 1,450 | 1,460 | 2,436,000 |
| 1986/05/01 | 1,400 | 1,430 | 1,400 | 1,430 | 1,557,000 |
| 1986/04/30 | 1,410 | 1,430 | 1,400 | 1,420 | 583,000 |
| 1986/04/28 | 1,400 | 1,430 | 1,400 | 1,430 | 459,000 |
| 1986/04/26 | 1,400 | 1,420 | 1,400 | 1,400 | 713,000 |
| 1986/04/25 | 1,400 | 1,430 | 1,400 | 1,400 | 1,120,000 |
| 1986/04/24 | 1,440 | 1,460 | 1,420 | 1,420 | 927,000 |
| 1986/04/23 | 1,440 | 1,450 | 1,430 | 1,430 | 1,030,000 |
| 1986/04/22 | 1,510 | 1,540 | 1,460 | 1,460 | 1,346,000 |
| 1986/04/21 | 1,530 | 1,550 | 1,510 | 1,510 | 1,006,000 |
| 1986/04/19 | 1,530 | 1,550 | 1,510 | 1,540 | 1,914,000 |
| 1986/04/18 | 1,430 | 1,540 | 1,430 | 1,500 | 3,286,000 |
| 1986/04/17 | 1,400 | 1,430 | 1,400 | 1,410 | 1,272,000 |
| 1986/04/16 | 1,400 | 1,410 | 1,370 | 1,400 | 569,000 |
| 1986/04/15 | 1,440 | 1,450 | 1,400 | 1,410 | 609,000 |
| 1986/04/14 | 1,450 | 1,480 | 1,430 | 1,440 | 2,118,000 |
| 1986/04/11 | 1,390 | 1,410 | 1,380 | 1,410 | 1,116,000 |
| 1986/04/10 | 1,410 | 1,430 | 1,390 | 1,410 | 753,000 |
| 1986/04/09 | 1,340 | 1,410 | 1,340 | 1,410 | 2,263,000 |
| 1986/04/08 | 1,380 | 1,390 | 1,320 | 1,340 | 1,433,000 |
| 1986/04/07 | 1,420 | 1,440 | 1,380 | 1,400 | 950,000 |
| 1986/04/05 | 1,400 | 1,420 | 1,380 | 1,420 | 1,834,000 |
| 1986/04/04 | 1,470 | 1,520 | 1,400 | 1,430 | 2,602,000 |
| 1986/04/03 | 1,500 | 1,530 | 1,480 | 1,490 | 4,358,000 |
| 1986/04/02 | 1,570 | 1,650 | 1,560 | 1,560 | 8,710,999 |
| 1986/04/01 | 1,490 | 1,650 | 1,450 | 1,600 | 10,342,999 |
| 1986/03/31 | 1,420 | 1,490 | 1,410 | 1,470 | 5,627,999 |
| 1986/03/29 | 1,350 | 1,400 | 1,350 | 1,400 | 851,000 |
| 1986/03/28 | 1,380 | 1,400 | 1,330 | 1,370 | 1,611,000 |
| 1986/03/27 | 1,390 | 1,430 | 1,340 | 1,400 | 8,643,999 |
| 1986/03/26 | 1,300 | 1,350 | 1,280 | 1,350 | 1,044,000 |
| 1986/03/25 | 1,300 | 1,370 | 1,280 | 1,320 | 2,792,000 |
| 1986/03/24 | 1,330 | 1,350 | 1,300 | 1,320 | 2,285,000 |
| 1986/03/22 | 1,290 | 1,380 | 1,290 | 1,350 | 2,654,000 |
| 1986/03/20 | 1,290 | 1,300 | 1,260 | 1,290 | 2,217,000 |
| 1986/03/19 | 1,270 | 1,310 | 1,260 | 1,280 | 4,739,000 |
| 1986/03/18 | 1,250 | 1,280 | 1,250 | 1,270 | 2,855,000 |
| 1986/03/17 | 1,250 | 1,270 | 1,230 | 1,250 | 2,129,000 |
| 1986/03/15 | 1,230 | 1,250 | 1,200 | 1,240 | 1,561,000 |
| 1986/03/14 | 1,200 | 1,250 | 1,190 | 1,220 | 3,787,000 |
| 1986/03/13 | 1,140 | 1,230 | 1,140 | 1,200 | 4,039,000 |
| 1986/03/12 | 1,150 | 1,160 | 1,140 | 1,150 | 1,447,000 |
| 1986/03/11 | 1,150 | 1,160 | 1,130 | 1,150 | 2,048,000 |
| 1986/03/10 | 1,150 | 1,160 | 1,140 | 1,150 | 1,161,000 |
| 1986/03/07 | 1,150 | 1,180 | 1,130 | 1,160 | 2,446,000 |
| 1986/03/06 | 1,160 | 1,160 | 1,130 | 1,150 | 2,373,000 |
| 1986/03/05 | 1,130 | 1,170 | 1,120 | 1,150 | 3,404,000 |
| 1986/03/04 | 1,140 | 1,150 | 1,120 | 1,130 | 1,471,000 |
| 1986/03/03 | 1,150 | 1,190 | 1,140 | 1,150 | 6,050,999 |
| 1986/03/01 | 1,100 | 1,160 | 1,090 | 1,140 | 4,922,000 |
| 1986/02/28 | 1,100 | 1,100 | 1,070 | 1,080 | 3,899,000 |
| 1986/02/27 | 1,050 | 1,120 | 1,050 | 1,100 | 6,589,999 |
| 1986/02/26 | 1,040 | 1,050 | 1,010 | 1,040 | 2,261,000 |
| 1986/02/25 | 1,050 | 1,050 | 1,030 | 1,040 | 1,261,000 |
| 1986/02/24 | 1,030 | 1,060 | 1,030 | 1,050 | 3,836,000 |
| 1986/02/22 | 1,020 | 1,030 | 1,010 | 1,020 | 1,452,000 |
| 1986/02/21 | 1,000 | 1,020 | 998 | 1,020 | 1,660,000 |
| 1986/02/20 | 1,000 | 1,000 | 995 | 995 | 797,000 |
| 1986/02/19 | 995 | 995 | 987 | 990 | 448,000 |
| 1986/02/18 | 1,000 | 1,000 | 990 | 995 | 630,000 |
| 1986/02/17 | 1,000 | 1,000 | 985 | 995 | 432,000 |
| 1986/02/15 | 1,010 | 1,010 | 996 | 1,000 | 355,000 |
| 1986/02/14 | 1,020 | 1,020 | 1,000 | 1,010 | 607,000 |
| 1986/02/13 | 1,020 | 1,030 | 1,000 | 1,020 | 1,781,000 |
| 1986/02/12 | 1,010 | 1,020 | 1,000 | 1,010 | 1,429,000 |
| 1986/02/10 | 998 | 999 | 990 | 997 | 468,000 |
| 1986/02/07 | 1,000 | 1,010 | 980 | 990 | 1,065,000 |
| 1986/02/06 | 1,000 | 1,010 | 985 | 994 | 1,306,000 |
| 1986/02/05 | 1,000 | 1,000 | 990 | 1,000 | 1,218,000 |
| 1986/02/04 | 1,000 | 1,010 | 993 | 995 | 878,000 |
| 1986/02/03 | 998 | 1,010 | 995 | 998 | 912,000 |
| 1986/02/01 | 1,010 | 1,020 | 997 | 997 | 843,000 |
| 1986/01/31 | 976 | 1,020 | 976 | 991 | 1,897,000 |
| 1986/01/30 | 967 | 978 | 967 | 976 | 577,000 |
| 1986/01/29 | 980 | 985 | 965 | 967 | 940,000 |
| 1986/01/28 | 985 | 988 | 981 | 983 | 899,000 |
| 1986/01/27 | 988 | 993 | 985 | 985 | 866,000 |
| 1986/01/25 | 980 | 985 | 980 | 982 | 481,000 |
| 1986/01/24 | 991 | 1,000 | 985 | 988 | 3,053,000 |
| 1986/01/23 | 981 | 995 | 981 | 991 | 695,000 |
| 1986/01/22 | 987 | 991 | 980 | 980 | 1,041,000 |
| 1986/01/21 | 987 | 994 | 985 | 986 | 611,000 |
| 1986/01/20 | 995 | 995 | 985 | 989 | 502,000 |
| 1986/01/18 | 994 | 1,000 | 986 | 988 | 647,000 |
| 1986/01/17 | 997 | 998 | 980 | 980 | 555,000 |
| 1986/01/16 | 985 | 995 | 981 | 995 | 675,000 |
| 1986/01/14 | 977 | 987 | 977 | 985 | 551,000 |
| 1986/01/13 | 985 | 990 | 979 | 987 | 565,000 |
| 1986/01/10 | 989 | 995 | 985 | 985 | 527,000 |
| 1986/01/09 | 990 | 1,000 | 988 | 996 | 843,000 |
| 1986/01/08 | 1,000 | 1,010 | 986 | 995 | 2,493,000 |
| 1986/01/07 | 990 | 996 | 975 | 996 | 1,977,000 |
| 1986/01/06 | 1,030 | 1,030 | 1,000 | 1,010 | 1,282,000 |
| 1986/01/04 | 1,050 | 1,050 | 1,030 | 1,030 | 2,003,000 |