アステラス製薬(4503)の株価時系列情報
アステラス製薬(4503)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 | 4,210 | 4,220 | 4,120 | 4,120 | 1,720,000 |
| 1986/12/26 | 4,090 | 4,210 | 4,070 | 4,200 | 4,062,999 |
| 1986/12/25 | 4,100 | 4,180 | 4,060 | 4,060 | 4,299,999 |
| 1986/12/24 | 4,100 | 4,150 | 4,060 | 4,080 | 2,266,000 |
| 1986/12/23 | 4,050 | 4,070 | 3,990 | 4,050 | 2,003,000 |
| 1986/12/22 | 4,100 | 4,120 | 4,030 | 4,050 | 4,337,999 |
| 1986/12/19 | 4,050 | 4,200 | 4,020 | 4,100 | 8,901,998 |
| 1986/12/18 | 4,000 | 4,050 | 3,900 | 4,040 | 2,730,999 |
| 1986/12/17 | 3,930 | 4,030 | 3,850 | 4,000 | 2,147,000 |
| 1986/12/16 | 4,050 | 4,080 | 3,930 | 3,930 | 3,705,999 |
| 1986/12/15 | 3,980 | 4,030 | 3,890 | 4,000 | 2,705,999 |
| 1986/12/12 | 3,880 | 4,100 | 3,860 | 4,000 | 9,186,998 |
| 1986/12/11 | 3,870 | 4,000 | 3,830 | 3,930 | 10,997,998 |
| 1986/12/10 | 3,510 | 3,920 | 3,500 | 3,920 | 13,369,997 |
| 1986/12/09 | 3,400 | 3,500 | 3,400 | 3,460 | 4,255,999 |
| 1986/12/08 | 3,330 | 3,380 | 3,320 | 3,370 | 867,000 |
| 1986/12/06 | 3,300 | 3,340 | 3,290 | 3,320 | 448,000 |
| 1986/12/05 | 3,270 | 3,320 | 3,270 | 3,290 | 1,001,000 |
| 1986/12/04 | 3,310 | 3,310 | 3,250 | 3,300 | 1,114,000 |
| 1986/12/03 | 3,300 | 3,300 | 3,230 | 3,270 | 1,095,000 |
| 1986/12/02 | 3,320 | 3,350 | 3,260 | 3,290 | 981,000 |
| 1986/12/01 | 3,330 | 3,340 | 3,280 | 3,290 | 480,000 |
| 1986/11/29 | 3,290 | 3,330 | 3,260 | 3,330 | 346,000 |
| 1986/11/28 | 3,310 | 3,320 | 3,250 | 3,250 | 560,000 |
| 1986/11/27 | 3,320 | 3,350 | 3,290 | 3,290 | 999,000 |
| 1986/11/26 | 3,270 | 3,290 | 3,250 | 3,290 | 726,000 |
| 1986/11/25 | 3,330 | 3,330 | 3,230 | 3,230 | 812,000 |
| 1986/11/22 | 3,380 | 3,380 | 3,320 | 3,340 | 355,000 |
| 1986/11/21 | 3,350 | 3,400 | 3,300 | 3,370 | 1,417,000 |
| 1986/11/20 | 3,250 | 3,350 | 3,250 | 3,350 | 1,289,000 |
| 1986/11/19 | 3,180 | 3,260 | 3,180 | 3,240 | 567,000 |
| 1986/11/18 | 3,220 | 3,240 | 3,200 | 3,200 | 290,000 |
| 1986/11/17 | 3,300 | 3,300 | 3,200 | 3,200 | 292,000 |
| 1986/11/14 | 3,240 | 3,330 | 3,240 | 3,270 | 1,084,000 |
| 1986/11/13 | 3,270 | 3,310 | 3,270 | 3,280 | 508,000 |
| 1986/11/12 | 3,360 | 3,380 | 3,280 | 3,310 | 1,090,000 |
| 1986/11/11 | 3,450 | 3,460 | 3,380 | 3,400 | 4,044,999 |
| 1986/11/10 | 3,310 | 3,400 | 3,260 | 3,370 | 4,077,999 |
| 1986/11/07 | 3,160 | 3,300 | 3,140 | 3,260 | 3,484,999 |
| 1986/11/06 | 3,150 | 3,210 | 3,140 | 3,160 | 1,604,000 |
| 1986/11/05 | 3,110 | 3,170 | 3,110 | 3,150 | 882,000 |
| 1986/11/04 | 3,130 | 3,130 | 3,060 | 3,110 | 373,000 |
| 1986/11/01 | 3,110 | 3,110 | 3,040 | 3,100 | 819,000 |
| 1986/10/31 | 3,100 | 3,110 | 3,070 | 3,090 | 459,000 |
| 1986/10/30 | 3,120 | 3,140 | 3,030 | 3,050 | 1,048,000 |
| 1986/10/29 | 2,960 | 3,080 | 2,960 | 3,070 | 1,073,000 |
| 1986/10/28 | 2,970 | 3,000 | 2,930 | 2,960 | 140,000 |
| 1986/10/27 | 3,000 | 3,000 | 2,960 | 2,980 | 137,000 |
| 1986/10/25 | 2,990 | 3,000 | 2,960 | 2,990 | 342,000 |
| 1986/10/24 | 3,040 | 3,040 | 2,960 | 2,980 | 610,000 |
| 1986/10/23 | 2,950 | 3,000 | 2,900 | 2,960 | 395,000 |
| 1986/10/22 | 2,950 | 2,970 | 2,900 | 2,960 | 238,000 |
| 1986/10/21 | 2,950 | 2,960 | 2,880 | 2,930 | 395,000 |
| 1986/10/20 | 3,040 | 3,040 | 2,910 | 2,960 | 364,000 |
| 1986/10/17 | 3,010 | 3,080 | 2,970 | 3,050 | 1,316,000 |
| 1986/10/16 | 2,950 | 2,990 | 2,900 | 2,940 | 470,000 |
| 1986/10/15 | 2,990 | 3,020 | 2,970 | 2,970 | 245,000 |
| 1986/10/14 | 2,960 | 3,040 | 2,960 | 3,040 | 277,000 |
| 1986/10/13 | 2,960 | 2,960 | 2,950 | 2,950 | 260,000 |
| 1986/10/09 | 3,000 | 3,000 | 2,950 | 2,960 | 294,000 |
| 1986/10/08 | 2,990 | 3,000 | 2,970 | 3,000 | 333,000 |
| 1986/10/07 | 2,980 | 2,990 | 2,950 | 2,950 | 288,000 |
| 1986/10/06 | 3,050 | 3,060 | 2,960 | 2,970 | 448,000 |
| 1986/10/04 | 2,990 | 3,060 | 2,990 | 3,020 | 482,000 |
| 1986/10/03 | 2,960 | 3,020 | 2,950 | 2,960 | 701,000 |
| 1986/10/02 | 3,060 | 3,060 | 2,920 | 2,950 | 605,000 |
| 1986/10/01 | 3,040 | 3,080 | 3,020 | 3,020 | 957,000 |
| 1986/09/30 | 3,060 | 3,130 | 3,050 | 3,090 | 506,000 |
| 1986/09/29 | 3,120 | 3,120 | 3,040 | 3,050 | 196,000 |
| 1986/09/27 | 3,060 | 3,080 | 3,010 | 3,020 | 607,000 |
| 1986/09/26 | 3,070 | 3,130 | 3,040 | 3,120 | 739,000 |
| 1986/09/25 | 3,160 | 3,190 | 3,100 | 3,150 | 313,000 |
| 1986/09/24 | 3,100 | 3,140 | 3,100 | 3,120 | 371,000 |
| 1986/09/22 | 3,150 | 3,150 | 3,060 | 3,090 | 251,000 |
| 1986/09/19 | 3,080 | 3,120 | 3,080 | 3,100 | 239,000 |
| 1986/09/18 | 3,100 | 3,140 | 3,070 | 3,070 | 176,000 |
| 1986/09/17 | 3,060 | 3,140 | 3,060 | 3,070 | 213,000 |
| 1986/09/16 | 3,130 | 3,130 | 3,000 | 3,030 | 375,000 |
| 1986/09/12 | 3,080 | 3,140 | 3,080 | 3,130 | 380,000 |
| 1986/09/11 | 3,200 | 3,210 | 3,160 | 3,200 | 324,000 |
| 1986/09/10 | 3,230 | 3,250 | 3,160 | 3,250 | 302,000 |
| 1986/09/09 | 3,230 | 3,250 | 3,200 | 3,250 | 249,000 |
| 1986/09/08 | 3,320 | 3,350 | 3,270 | 3,280 | 336,000 |
| 1986/09/06 | 3,400 | 3,410 | 3,370 | 3,370 | 995,000 |
| 1986/09/05 | 3,380 | 3,410 | 3,360 | 3,370 | 1,275,000 |
| 1986/09/04 | 3,330 | 3,430 | 3,330 | 3,360 | 2,687,999 |
| 1986/09/03 | 3,270 | 3,330 | 3,260 | 3,300 | 968,000 |
| 1986/09/02 | 3,290 | 3,310 | 3,200 | 3,250 | 754,000 |
| 1986/09/01 | 3,250 | 3,290 | 3,220 | 3,240 | 507,000 |
| 1986/08/30 | 3,330 | 3,330 | 3,240 | 3,300 | 555,000 |
| 1986/08/29 | 3,330 | 3,390 | 3,300 | 3,330 | 2,063,000 |
| 1986/08/28 | 3,220 | 3,420 | 3,200 | 3,280 | 3,974,999 |
| 1986/08/27 | 3,100 | 3,140 | 3,080 | 3,120 | 416,000 |
| 1986/08/26 | 3,150 | 3,180 | 3,040 | 3,060 | 579,000 |
| 1986/08/25 | 3,180 | 3,190 | 3,130 | 3,180 | 346,000 |
| 1986/08/23 | 3,100 | 3,140 | 3,030 | 3,030 | 216,000 |
| 1986/08/22 | 3,260 | 3,260 | 3,150 | 3,200 | 541,000 |
| 1986/08/21 | 3,340 | 3,340 | 3,170 | 3,220 | 1,072,000 |
| 1986/08/20 | 3,410 | 3,430 | 3,280 | 3,350 | 3,651,999 |
| 1986/08/19 | 3,220 | 3,390 | 3,210 | 3,360 | 3,364,999 |
| 1986/08/18 | 3,190 | 3,230 | 3,170 | 3,200 | 1,848,000 |
| 1986/08/15 | 3,200 | 3,210 | 3,140 | 3,170 | 1,962,000 |
| 1986/08/14 | 3,040 | 3,140 | 3,040 | 3,140 | 1,640,000 |
| 1986/08/13 | 2,970 | 3,020 | 2,970 | 3,000 | 694,000 |
| 1986/08/12 | 2,980 | 3,000 | 2,930 | 2,930 | 409,000 |
| 1986/08/11 | 2,970 | 2,990 | 2,940 | 2,940 | 115,000 |
| 1986/08/08 | 3,040 | 3,040 | 2,930 | 2,930 | 369,000 |
| 1986/08/07 | 3,050 | 3,050 | 2,980 | 3,000 | 411,000 |
| 1986/08/06 | 3,060 | 3,070 | 3,010 | 3,030 | 333,000 |
| 1986/08/05 | 3,070 | 3,110 | 3,010 | 3,060 | 817,000 |
| 1986/08/04 | 3,030 | 3,050 | 2,990 | 3,030 | 281,000 |
| 1986/08/02 | 2,990 | 3,040 | 2,970 | 2,990 | 175,000 |
| 1986/08/01 | 2,910 | 2,990 | 2,890 | 2,950 | 361,000 |
| 1986/07/31 | 2,960 | 2,990 | 2,870 | 2,940 | 606,000 |
| 1986/07/30 | 3,020 | 3,040 | 2,960 | 2,960 | 427,000 |
| 1986/07/29 | 3,030 | 3,050 | 2,990 | 3,030 | 543,000 |
| 1986/07/28 | 3,140 | 3,140 | 3,080 | 3,080 | 342,000 |
| 1986/07/26 | 3,190 | 3,190 | 3,120 | 3,120 | 477,000 |
| 1986/07/25 | 3,050 | 3,160 | 3,030 | 3,160 | 1,577,000 |
| 1986/07/24 | 2,900 | 3,000 | 2,880 | 2,980 | 1,296,000 |
| 1986/07/23 | 2,900 | 2,910 | 2,870 | 2,900 | 398,000 |
| 1986/07/22 | 2,850 | 2,940 | 2,850 | 2,890 | 368,000 |
| 1986/07/21 | 2,940 | 2,940 | 2,850 | 2,900 | 341,000 |
| 1986/07/19 | 3,000 | 3,020 | 2,900 | 2,900 | 443,000 |
| 1986/07/18 | 3,050 | 3,080 | 3,000 | 3,000 | 728,000 |
| 1986/07/17 | 3,020 | 3,040 | 3,000 | 3,000 | 412,000 |
| 1986/07/16 | 3,070 | 3,070 | 3,020 | 3,030 | 344,000 |
| 1986/07/15 | 3,030 | 3,100 | 3,030 | 3,070 | 316,000 |
| 1986/07/14 | 3,060 | 3,070 | 3,030 | 3,040 | 217,000 |
| 1986/07/11 | 3,000 | 3,070 | 3,000 | 3,070 | 289,000 |
| 1986/07/10 | 3,070 | 3,080 | 3,050 | 3,050 | 179,000 |
| 1986/07/09 | 3,140 | 3,150 | 3,090 | 3,120 | 354,000 |
| 1986/07/08 | 3,110 | 3,120 | 3,090 | 3,100 | 336,000 |
| 1986/07/07 | 3,100 | 3,130 | 3,080 | 3,080 | 144,000 |
| 1986/07/05 | 3,140 | 3,140 | 3,070 | 3,070 | 129,000 |
| 1986/07/04 | 3,160 | 3,160 | 3,110 | 3,140 | 553,000 |
| 1986/07/03 | 3,070 | 3,150 | 3,060 | 3,110 | 983,000 |
| 1986/07/02 | 3,030 | 3,060 | 3,000 | 3,020 | 237,000 |
| 1986/07/01 | 3,070 | 3,070 | 3,010 | 3,050 | 181,000 |
| 1986/06/30 | 3,130 | 3,130 | 3,070 | 3,070 | 159,000 |
| 1986/06/28 | 3,100 | 3,150 | 3,050 | 3,100 | 263,000 |
| 1986/06/27 | 2,960 | 2,990 | 2,930 | 2,960 | 361,000 |
| 1986/06/26 | 2,980 | 3,000 | 2,950 | 2,950 | 269,000 |
| 1986/06/25 | 2,940 | 2,950 | 2,930 | 2,940 | 286,000 |
| 1986/06/24 | 2,930 | 2,940 | 2,910 | 2,920 | 331,000 |
| 1986/06/23 | 2,950 | 2,950 | 2,930 | 2,930 | 257,000 |
| 1986/06/21 | 2,960 | 2,980 | 2,940 | 2,950 | 206,000 |
| 1986/06/20 | 2,980 | 3,000 | 2,960 | 2,980 | 219,000 |
| 1986/06/19 | 2,970 | 2,980 | 2,960 | 2,960 | 278,000 |
| 1986/06/18 | 2,970 | 3,000 | 2,960 | 2,960 | 187,000 |
| 1986/06/17 | 2,940 | 2,950 | 2,910 | 2,940 | 263,000 |
| 1986/06/16 | 3,010 | 3,020 | 2,900 | 2,910 | 343,000 |
| 1986/06/13 | 2,990 | 3,010 | 2,950 | 3,000 | 687,000 |
| 1986/06/12 | 3,040 | 3,040 | 2,980 | 2,980 | 301,000 |
| 1986/06/11 | 3,030 | 3,040 | 3,030 | 3,030 | 198,000 |
| 1986/06/10 | 3,010 | 3,050 | 3,010 | 3,030 | 333,000 |
| 1986/06/09 | 3,060 | 3,090 | 3,050 | 3,060 | 207,000 |
| 1986/06/07 | 3,030 | 3,090 | 3,010 | 3,060 | 357,000 |
| 1986/06/06 | 3,100 | 3,100 | 3,050 | 3,060 | 394,000 |
| 1986/06/05 | 3,090 | 3,090 | 3,060 | 3,060 | 466,000 |
| 1986/06/04 | 3,100 | 3,120 | 3,050 | 3,090 | 776,000 |
| 1986/06/03 | 3,160 | 3,160 | 3,050 | 3,080 | 606,000 |
| 1986/06/02 | 3,200 | 3,250 | 3,170 | 3,180 | 313,000 |
| 1986/05/31 | 3,200 | 3,210 | 3,140 | 3,150 | 433,000 |
| 1986/05/30 | 3,190 | 3,280 | 3,180 | 3,280 | 657,000 |
| 1986/05/29 | 3,250 | 3,260 | 3,150 | 3,150 | 453,000 |
| 1986/05/28 | 3,220 | 3,240 | 3,180 | 3,200 | 722,000 |
| 1986/05/27 | 3,210 | 3,240 | 3,200 | 3,200 | 555,000 |
| 1986/05/26 | 3,230 | 3,250 | 3,190 | 3,200 | 646,000 |
| 1986/05/24 | 3,220 | 3,240 | 3,190 | 3,220 | 419,000 |
| 1986/05/23 | 3,240 | 3,250 | 3,190 | 3,190 | 625,000 |
| 1986/05/22 | 3,230 | 3,240 | 3,180 | 3,210 | 445,000 |
| 1986/05/21 | 3,220 | 3,280 | 3,220 | 3,240 | 511,000 |
| 1986/05/20 | 3,210 | 3,270 | 3,210 | 3,250 | 225,000 |
| 1986/05/19 | 3,290 | 3,300 | 3,230 | 3,250 | 185,000 |
| 1986/05/17 | 3,280 | 3,280 | 3,240 | 3,240 | 251,000 |
| 1986/05/16 | 3,300 | 3,340 | 3,200 | 3,230 | 1,352,000 |
| 1986/05/15 | 3,240 | 3,300 | 3,200 | 3,260 | 934,000 |
| 1986/05/14 | 3,220 | 3,230 | 3,180 | 3,190 | 482,000 |
| 1986/05/13 | 3,220 | 3,220 | 3,180 | 3,190 | 327,000 |
| 1986/05/12 | 3,230 | 3,270 | 3,200 | 3,270 | 485,000 |
| 1986/05/09 | 3,190 | 3,220 | 3,180 | 3,180 | 458,000 |
| 1986/05/08 | 3,210 | 3,240 | 3,190 | 3,210 | 174,000 |
| 1986/05/07 | 3,250 | 3,270 | 3,200 | 3,250 | 193,000 |
| 1986/05/06 | 3,300 | 3,320 | 3,250 | 3,280 | 361,000 |
| 1986/05/02 | 3,270 | 3,350 | 3,250 | 3,300 | 1,026,000 |
| 1986/05/01 | 3,240 | 3,260 | 3,220 | 3,250 | 449,000 |
| 1986/04/30 | 3,210 | 3,260 | 3,180 | 3,220 | 482,000 |
| 1986/04/28 | 3,180 | 3,210 | 3,160 | 3,160 | 573,000 |
| 1986/04/26 | 3,180 | 3,210 | 3,150 | 3,180 | 815,000 |
| 1986/04/25 | 3,210 | 3,240 | 3,170 | 3,180 | 333,000 |
| 1986/04/24 | 3,240 | 3,250 | 3,210 | 3,210 | 315,000 |
| 1986/04/23 | 3,210 | 3,260 | 3,200 | 3,220 | 444,000 |
| 1986/04/22 | 3,290 | 3,310 | 3,250 | 3,260 | 455,000 |
| 1986/04/21 | 3,350 | 3,360 | 3,260 | 3,300 | 579,000 |
| 1986/04/19 | 3,350 | 3,400 | 3,330 | 3,350 | 958,000 |
| 1986/04/18 | 3,270 | 3,330 | 3,250 | 3,320 | 982,000 |
| 1986/04/17 | 3,260 | 3,270 | 3,220 | 3,220 | 702,000 |
| 1986/04/16 | 3,260 | 3,270 | 3,190 | 3,200 | 353,000 |
| 1986/04/15 | 3,300 | 3,340 | 3,250 | 3,260 | 523,000 |
| 1986/04/14 | 3,360 | 3,370 | 3,300 | 3,300 | 599,000 |
| 1986/04/11 | 3,310 | 3,360 | 3,300 | 3,340 | 955,000 |
| 1986/04/10 | 3,350 | 3,360 | 3,300 | 3,330 | 739,000 |
| 1986/04/09 | 3,290 | 3,390 | 3,280 | 3,340 | 1,168,000 |
| 1986/04/08 | 3,270 | 3,300 | 3,220 | 3,300 | 699,000 |
| 1986/04/07 | 3,350 | 3,370 | 3,250 | 3,270 | 732,000 |
| 1986/04/05 | 3,360 | 3,380 | 3,290 | 3,310 | 688,000 |
| 1986/04/04 | 3,480 | 3,500 | 3,360 | 3,390 | 1,946,000 |
| 1986/04/03 | 3,370 | 3,520 | 3,360 | 3,480 | 5,075,999 |
| 1986/04/02 | 3,450 | 3,530 | 3,370 | 3,420 | 7,218,999 |
| 1986/04/01 | 3,280 | 3,550 | 3,210 | 3,410 | 9,189,998 |
| 1986/03/31 | 3,150 | 3,240 | 3,150 | 3,230 | 4,744,999 |
| 1986/03/29 | 2,920 | 3,140 | 2,920 | 3,100 | 762,000 |
| 1986/03/28 | 2,870 | 2,940 | 2,860 | 2,880 | 1,196,000 |
| 1986/03/27 | 2,900 | 2,920 | 2,790 | 2,830 | 1,252,000 |
| 1986/03/26 | 2,890 | 2,920 | 2,890 | 2,910 | 743,000 |
| 1986/03/25 | 2,900 | 2,930 | 2,870 | 2,890 | 656,000 |
| 1986/03/24 | 2,910 | 2,950 | 2,910 | 2,950 | 600,000 |
| 1986/03/22 | 3,000 | 3,010 | 2,930 | 2,970 | 786,000 |
| 1986/03/20 | 3,010 | 3,010 | 2,970 | 3,000 | 902,000 |
| 1986/03/19 | 3,010 | 3,050 | 2,970 | 2,970 | 1,270,000 |
| 1986/03/18 | 2,980 | 3,010 | 2,940 | 2,980 | 784,000 |
| 1986/03/17 | 3,040 | 3,070 | 2,970 | 2,970 | 853,000 |
| 1986/03/15 | 2,990 | 3,030 | 2,950 | 3,010 | 784,000 |
| 1986/03/14 | 3,000 | 3,000 | 2,930 | 2,970 | 1,220,000 |
| 1986/03/13 | 2,920 | 2,990 | 2,920 | 2,960 | 1,125,000 |
| 1986/03/12 | 3,000 | 3,000 | 2,920 | 2,920 | 534,000 |
| 1986/03/11 | 2,990 | 3,000 | 2,960 | 2,960 | 455,000 |
| 1986/03/10 | 3,010 | 3,050 | 2,990 | 2,990 | 190,000 |
| 1986/03/07 | 3,070 | 3,070 | 3,000 | 3,030 | 845,000 |
| 1986/03/06 | 3,060 | 3,090 | 3,040 | 3,080 | 307,000 |
| 1986/03/05 | 3,060 | 3,080 | 3,050 | 3,050 | 220,000 |
| 1986/03/04 | 3,100 | 3,100 | 3,060 | 3,060 | 424,000 |
| 1986/03/03 | 3,100 | 3,130 | 3,050 | 3,050 | 365,000 |
| 1986/03/01 | 3,050 | 3,080 | 3,050 | 3,070 | 315,000 |
| 1986/02/28 | 3,010 | 3,030 | 2,990 | 3,020 | 489,000 |
| 1986/02/27 | 3,030 | 3,040 | 2,980 | 2,980 | 837,000 |
| 1986/02/26 | 2,990 | 3,040 | 2,990 | 3,040 | 555,000 |
| 1986/02/25 | 3,030 | 3,050 | 2,980 | 3,000 | 470,000 |
| 1986/02/24 | 3,040 | 3,060 | 3,020 | 3,020 | 950,000 |
| 1986/02/22 | 3,060 | 3,070 | 3,010 | 3,020 | 1,034,000 |
| 1986/02/21 | 3,020 | 3,080 | 3,020 | 3,030 | 455,000 |
| 1986/02/20 | 3,060 | 3,060 | 3,020 | 3,030 | 345,000 |
| 1986/02/19 | 3,010 | 3,050 | 3,000 | 3,030 | 430,000 |
| 1986/02/18 | 3,030 | 3,040 | 3,000 | 3,020 | 349,000 |
| 1986/02/17 | 3,030 | 3,050 | 3,020 | 3,040 | 447,000 |
| 1986/02/15 | 3,050 | 3,070 | 3,030 | 3,030 | 532,000 |
| 1986/02/14 | 3,140 | 3,150 | 3,080 | 3,080 | 411,000 |
| 1986/02/13 | 3,100 | 3,120 | 3,070 | 3,100 | 577,000 |
| 1986/02/12 | 3,160 | 3,190 | 3,080 | 3,080 | 697,000 |
| 1986/02/10 | 3,170 | 3,180 | 3,140 | 3,160 | 564,000 |
| 1986/02/07 | 3,250 | 3,270 | 3,200 | 3,200 | 2,728,999 |
| 1986/02/06 | 3,150 | 3,230 | 3,150 | 3,200 | 4,199,999 |
| 1986/02/05 | 3,110 | 3,140 | 3,080 | 3,130 | 984,000 |
| 1986/02/04 | 3,070 | 3,110 | 3,060 | 3,100 | 659,000 |
| 1986/02/03 | 3,090 | 3,130 | 3,070 | 3,070 | 917,000 |
| 1986/02/01 | 3,130 | 3,160 | 3,060 | 3,060 | 1,618,000 |
| 1986/01/31 | 3,030 | 3,140 | 3,010 | 3,130 | 2,334,000 |
| 1986/01/30 | 3,040 | 3,100 | 3,010 | 3,030 | 751,000 |
| 1986/01/29 | 3,000 | 3,050 | 2,990 | 3,050 | 848,000 |
| 1986/01/28 | 3,040 | 3,070 | 3,000 | 3,030 | 508,000 |
| 1986/01/27 | 3,100 | 3,100 | 3,020 | 3,030 | 448,000 |
| 1986/01/25 | 3,090 | 3,110 | 3,060 | 3,090 | 998,000 |
| 1986/01/24 | 3,040 | 3,060 | 2,980 | 3,040 | 664,000 |
| 1986/01/23 | 3,000 | 3,020 | 2,950 | 2,990 | 435,000 |
| 1986/01/22 | 3,080 | 3,080 | 2,980 | 3,000 | 470,000 |
| 1986/01/21 | 3,030 | 3,080 | 3,020 | 3,040 | 569,000 |
| 1986/01/20 | 3,060 | 3,080 | 3,030 | 3,040 | 329,000 |
| 1986/01/18 | 3,080 | 3,090 | 3,060 | 3,080 | 210,000 |
| 1986/01/17 | 3,120 | 3,140 | 3,100 | 3,100 | 758,000 |
| 1986/01/16 | 3,100 | 3,130 | 3,070 | 3,100 | 463,000 |
| 1986/01/14 | 3,120 | 3,130 | 3,080 | 3,090 | 727,000 |
| 1986/01/13 | 3,150 | 3,160 | 3,130 | 3,130 | 651,000 |
| 1986/01/10 | 3,150 | 3,180 | 3,120 | 3,150 | 1,918,000 |
| 1986/01/09 | 3,130 | 3,210 | 3,130 | 3,150 | 4,708,999 |
| 1986/01/08 | 3,100 | 3,160 | 3,070 | 3,150 | 3,777,999 |
| 1986/01/07 | 2,970 | 3,050 | 2,940 | 3,050 | 1,182,000 |
| 1986/01/06 | 3,020 | 3,040 | 2,980 | 3,000 | 385,000 |
| 1986/01/04 | 3,050 | 3,050 | 3,000 | 3,020 | 385,000 |