塩野義製薬(4507)の株価時系列情報
塩野義製薬(4507)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 | 1,750 | 1,750 | 1,730 | 1,730 | 2,407,000 |
| 1986/12/26 | 1,690 | 1,740 | 1,680 | 1,740 | 2,969,000 |
| 1986/12/25 | 1,700 | 1,710 | 1,670 | 1,700 | 3,920,000 |
| 1986/12/24 | 1,660 | 1,670 | 1,650 | 1,660 | 802,000 |
| 1986/12/23 | 1,670 | 1,680 | 1,650 | 1,650 | 646,000 |
| 1986/12/22 | 1,690 | 1,700 | 1,670 | 1,690 | 1,983,000 |
| 1986/12/19 | 1,650 | 1,670 | 1,630 | 1,670 | 1,686,000 |
| 1986/12/18 | 1,640 | 1,640 | 1,610 | 1,620 | 873,000 |
| 1986/12/17 | 1,640 | 1,640 | 1,600 | 1,630 | 897,000 |
| 1986/12/16 | 1,650 | 1,650 | 1,630 | 1,640 | 799,000 |
| 1986/12/15 | 1,670 | 1,670 | 1,630 | 1,630 | 956,000 |
| 1986/12/12 | 1,640 | 1,690 | 1,630 | 1,660 | 2,614,000 |
| 1986/12/11 | 1,640 | 1,660 | 1,610 | 1,650 | 2,440,000 |
| 1986/12/10 | 1,590 | 1,640 | 1,570 | 1,640 | 3,440,000 |
| 1986/12/09 | 1,570 | 1,590 | 1,550 | 1,550 | 1,179,000 |
| 1986/12/08 | 1,540 | 1,560 | 1,540 | 1,560 | 660,000 |
| 1986/12/06 | 1,540 | 1,550 | 1,510 | 1,540 | 730,000 |
| 1986/12/05 | 1,560 | 1,570 | 1,530 | 1,540 | 1,071,000 |
| 1986/12/04 | 1,560 | 1,580 | 1,540 | 1,560 | 1,804,000 |
| 1986/12/03 | 1,550 | 1,560 | 1,520 | 1,530 | 1,416,000 |
| 1986/12/02 | 1,540 | 1,540 | 1,500 | 1,520 | 931,000 |
| 1986/12/01 | 1,540 | 1,550 | 1,520 | 1,520 | 1,289,000 |
| 1986/11/29 | 1,490 | 1,540 | 1,480 | 1,530 | 1,440,000 |
| 1986/11/28 | 1,480 | 1,490 | 1,470 | 1,470 | 1,108,000 |
| 1986/11/27 | 1,480 | 1,480 | 1,460 | 1,480 | 415,000 |
| 1986/11/26 | 1,480 | 1,480 | 1,460 | 1,480 | 797,000 |
| 1986/11/25 | 1,490 | 1,500 | 1,470 | 1,490 | 948,000 |
| 1986/11/22 | 1,470 | 1,470 | 1,450 | 1,470 | 746,000 |
| 1986/11/21 | 1,460 | 1,470 | 1,430 | 1,460 | 2,102,000 |
| 1986/11/20 | 1,400 | 1,420 | 1,380 | 1,400 | 1,307,000 |
| 1986/11/19 | 1,350 | 1,380 | 1,350 | 1,380 | 535,000 |
| 1986/11/18 | 1,340 | 1,360 | 1,340 | 1,360 | 340,000 |
| 1986/11/17 | 1,370 | 1,380 | 1,340 | 1,340 | 684,000 |
| 1986/11/14 | 1,360 | 1,380 | 1,330 | 1,360 | 1,504,000 |
| 1986/11/13 | 1,360 | 1,370 | 1,330 | 1,350 | 766,000 |
| 1986/11/12 | 1,400 | 1,410 | 1,330 | 1,340 | 1,172,000 |
| 1986/11/11 | 1,390 | 1,430 | 1,370 | 1,390 | 1,514,000 |
| 1986/11/10 | 1,350 | 1,360 | 1,340 | 1,350 | 607,000 |
| 1986/11/07 | 1,340 | 1,350 | 1,310 | 1,330 | 504,000 |
| 1986/11/06 | 1,300 | 1,350 | 1,300 | 1,350 | 734,000 |
| 1986/11/05 | 1,300 | 1,310 | 1,280 | 1,280 | 733,000 |
| 1986/11/04 | 1,320 | 1,320 | 1,280 | 1,280 | 287,000 |
| 1986/11/01 | 1,260 | 1,300 | 1,260 | 1,300 | 50,000 |
| 1986/10/31 | 1,290 | 1,300 | 1,240 | 1,260 | 424,000 |
| 1986/10/30 | 1,300 | 1,300 | 1,270 | 1,290 | 451,000 |
| 1986/10/29 | 1,200 | 1,270 | 1,200 | 1,270 | 674,000 |
| 1986/10/28 | 1,140 | 1,200 | 1,140 | 1,200 | 352,000 |
| 1986/10/27 | 1,200 | 1,200 | 1,170 | 1,180 | 103,000 |
| 1986/10/25 | 1,160 | 1,190 | 1,160 | 1,160 | 128,000 |
| 1986/10/24 | 1,190 | 1,260 | 1,190 | 1,200 | 386,000 |
| 1986/10/23 | 1,130 | 1,170 | 1,100 | 1,170 | 549,000 |
| 1986/10/22 | 1,220 | 1,240 | 1,110 | 1,150 | 348,000 |
| 1986/10/21 | 1,230 | 1,250 | 1,150 | 1,220 | 428,000 |
| 1986/10/20 | 1,270 | 1,270 | 1,210 | 1,230 | 208,000 |
| 1986/10/17 | 1,260 | 1,270 | 1,240 | 1,250 | 225,000 |
| 1986/10/16 | 1,280 | 1,280 | 1,250 | 1,260 | 220,000 |
| 1986/10/15 | 1,300 | 1,320 | 1,250 | 1,250 | 163,000 |
| 1986/10/14 | 1,300 | 1,320 | 1,270 | 1,320 | 403,000 |
| 1986/10/13 | 1,280 | 1,310 | 1,260 | 1,300 | 572,000 |
| 1986/10/09 | 1,340 | 1,340 | 1,260 | 1,260 | 562,000 |
| 1986/10/08 | 1,350 | 1,380 | 1,340 | 1,340 | 355,000 |
| 1986/10/07 | 1,350 | 1,370 | 1,330 | 1,370 | 134,000 |
| 1986/10/06 | 1,370 | 1,380 | 1,330 | 1,330 | 211,000 |
| 1986/10/04 | 1,320 | 1,370 | 1,320 | 1,350 | 331,000 |
| 1986/10/03 | 1,210 | 1,300 | 1,210 | 1,280 | 512,000 |
| 1986/10/02 | 1,320 | 1,320 | 1,170 | 1,230 | 502,000 |
| 1986/10/01 | 1,380 | 1,380 | 1,300 | 1,300 | 437,000 |
| 1986/09/30 | 1,390 | 1,390 | 1,360 | 1,380 | 270,000 |
| 1986/09/29 | 1,390 | 1,400 | 1,380 | 1,390 | 349,000 |
| 1986/09/27 | 1,370 | 1,380 | 1,370 | 1,380 | 262,000 |
| 1986/09/26 | 1,370 | 1,400 | 1,370 | 1,370 | 549,000 |
| 1986/09/25 | 1,390 | 1,390 | 1,310 | 1,380 | 505,000 |
| 1986/09/24 | 1,380 | 1,410 | 1,370 | 1,390 | 535,000 |
| 1986/09/22 | 1,380 | 1,380 | 1,360 | 1,360 | 340,000 |
| 1986/09/19 | 1,340 | 1,380 | 1,330 | 1,370 | 456,000 |
| 1986/09/18 | 1,310 | 1,340 | 1,310 | 1,330 | 331,000 |
| 1986/09/17 | 1,300 | 1,370 | 1,300 | 1,320 | 427,000 |
| 1986/09/16 | 1,400 | 1,410 | 1,280 | 1,300 | 806,000 |
| 1986/09/12 | 1,410 | 1,440 | 1,410 | 1,420 | 601,000 |
| 1986/09/11 | 1,480 | 1,490 | 1,470 | 1,470 | 206,000 |
| 1986/09/10 | 1,470 | 1,490 | 1,460 | 1,460 | 436,000 |
| 1986/09/09 | 1,480 | 1,510 | 1,480 | 1,490 | 396,000 |
| 1986/09/08 | 1,520 | 1,520 | 1,480 | 1,490 | 342,000 |
| 1986/09/06 | 1,510 | 1,550 | 1,510 | 1,520 | 289,000 |
| 1986/09/05 | 1,490 | 1,520 | 1,480 | 1,500 | 701,000 |
| 1986/09/04 | 1,520 | 1,520 | 1,480 | 1,510 | 227,000 |
| 1986/09/03 | 1,530 | 1,530 | 1,480 | 1,500 | 649,000 |
| 1986/09/02 | 1,560 | 1,560 | 1,520 | 1,530 | 357,000 |
| 1986/09/01 | 1,560 | 1,560 | 1,500 | 1,530 | 412,000 |
| 1986/08/30 | 1,550 | 1,550 | 1,520 | 1,530 | 96,000 |
| 1986/08/29 | 1,560 | 1,590 | 1,510 | 1,520 | 765,000 |
| 1986/08/28 | 1,520 | 1,560 | 1,520 | 1,560 | 707,000 |
| 1986/08/27 | 1,480 | 1,540 | 1,450 | 1,520 | 612,000 |
| 1986/08/26 | 1,560 | 1,590 | 1,520 | 1,540 | 366,000 |
| 1986/08/25 | 1,520 | 1,590 | 1,520 | 1,560 | 479,000 |
| 1986/08/23 | 1,560 | 1,580 | 1,500 | 1,510 | 294,000 |
| 1986/08/22 | 1,620 | 1,630 | 1,550 | 1,580 | 741,000 |
| 1986/08/21 | 1,630 | 1,650 | 1,570 | 1,630 | 1,552,000 |
| 1986/08/20 | 1,650 | 1,700 | 1,610 | 1,650 | 4,790,000 |
| 1986/08/19 | 1,470 | 1,560 | 1,460 | 1,560 | 3,461,000 |
| 1986/08/18 | 1,460 | 1,480 | 1,440 | 1,480 | 692,000 |
| 1986/08/15 | 1,450 | 1,470 | 1,410 | 1,460 | 1,878,000 |
| 1986/08/14 | 1,410 | 1,450 | 1,390 | 1,440 | 1,895,000 |
| 1986/08/13 | 1,420 | 1,430 | 1,400 | 1,420 | 425,000 |
| 1986/08/12 | 1,420 | 1,430 | 1,400 | 1,430 | 1,189,000 |
| 1986/08/11 | 1,370 | 1,400 | 1,360 | 1,400 | 272,000 |
| 1986/08/08 | 1,350 | 1,370 | 1,350 | 1,370 | 300,000 |
| 1986/08/07 | 1,370 | 1,380 | 1,350 | 1,350 | 419,000 |
| 1986/08/06 | 1,370 | 1,380 | 1,350 | 1,350 | 160,000 |
| 1986/08/05 | 1,400 | 1,410 | 1,370 | 1,380 | 467,000 |
| 1986/08/04 | 1,340 | 1,360 | 1,330 | 1,360 | 461,000 |
| 1986/08/02 | 1,350 | 1,360 | 1,340 | 1,360 | 124,000 |
| 1986/08/01 | 1,390 | 1,400 | 1,310 | 1,370 | 505,000 |
| 1986/07/31 | 1,450 | 1,450 | 1,380 | 1,400 | 937,000 |
| 1986/07/30 | 1,410 | 1,440 | 1,400 | 1,430 | 1,145,000 |
| 1986/07/29 | 1,410 | 1,440 | 1,390 | 1,420 | 2,774,000 |
| 1986/07/28 | 1,430 | 1,440 | 1,390 | 1,390 | 690,000 |
| 1986/07/26 | 1,410 | 1,460 | 1,400 | 1,410 | 1,694,000 |
| 1986/07/25 | 1,350 | 1,510 | 1,350 | 1,430 | 6,023,000 |
| 1986/07/24 | 1,280 | 1,350 | 1,280 | 1,340 | 1,628,000 |
| 1986/07/23 | 1,250 | 1,270 | 1,250 | 1,260 | 669,000 |
| 1986/07/22 | 1,260 | 1,270 | 1,250 | 1,250 | 209,000 |
| 1986/07/21 | 1,280 | 1,290 | 1,240 | 1,250 | 368,000 |
| 1986/07/19 | 1,320 | 1,320 | 1,280 | 1,290 | 606,000 |
| 1986/07/18 | 1,300 | 1,340 | 1,300 | 1,310 | 820,000 |
| 1986/07/17 | 1,300 | 1,300 | 1,260 | 1,300 | 688,000 |
| 1986/07/16 | 1,300 | 1,310 | 1,290 | 1,300 | 605,000 |
| 1986/07/15 | 1,290 | 1,320 | 1,280 | 1,300 | 504,000 |
| 1986/07/14 | 1,270 | 1,300 | 1,270 | 1,280 | 584,000 |
| 1986/07/11 | 1,280 | 1,300 | 1,260 | 1,280 | 465,000 |
| 1986/07/10 | 1,300 | 1,310 | 1,280 | 1,280 | 458,000 |
| 1986/07/09 | 1,340 | 1,340 | 1,300 | 1,320 | 877,000 |
| 1986/07/08 | 1,300 | 1,340 | 1,290 | 1,340 | 1,184,000 |
| 1986/07/07 | 1,330 | 1,340 | 1,320 | 1,340 | 821,000 |
| 1986/07/05 | 1,330 | 1,330 | 1,310 | 1,330 | 313,000 |
| 1986/07/04 | 1,350 | 1,370 | 1,310 | 1,330 | 1,697,000 |
| 1986/07/03 | 1,330 | 1,370 | 1,330 | 1,350 | 3,965,000 |
| 1986/07/02 | 1,280 | 1,330 | 1,280 | 1,320 | 3,366,000 |
| 1986/07/01 | 1,300 | 1,300 | 1,280 | 1,280 | 1,772,000 |
| 1986/06/30 | 1,260 | 1,300 | 1,260 | 1,300 | 2,397,000 |
| 1986/06/28 | 1,240 | 1,280 | 1,230 | 1,270 | 1,284,000 |
| 1986/06/27 | 1,240 | 1,280 | 1,230 | 1,260 | 4,296,000 |
| 1986/06/26 | 1,200 | 1,240 | 1,190 | 1,220 | 2,416,000 |
| 1986/06/25 | 1,200 | 1,210 | 1,180 | 1,200 | 2,594,000 |
| 1986/06/24 | 1,120 | 1,170 | 1,120 | 1,160 | 1,445,000 |
| 1986/06/23 | 1,140 | 1,140 | 1,110 | 1,110 | 356,000 |
| 1986/06/21 | 1,150 | 1,150 | 1,140 | 1,140 | 462,000 |
| 1986/06/20 | 1,150 | 1,150 | 1,130 | 1,150 | 1,089,000 |
| 1986/06/19 | 1,150 | 1,150 | 1,140 | 1,150 | 578,000 |
| 1986/06/18 | 1,140 | 1,150 | 1,140 | 1,150 | 371,000 |
| 1986/06/17 | 1,160 | 1,160 | 1,140 | 1,140 | 590,000 |
| 1986/06/16 | 1,160 | 1,170 | 1,140 | 1,160 | 564,000 |
| 1986/06/13 | 1,170 | 1,170 | 1,150 | 1,150 | 379,000 |
| 1986/06/12 | 1,170 | 1,180 | 1,150 | 1,160 | 350,000 |
| 1986/06/11 | 1,140 | 1,180 | 1,140 | 1,160 | 519,000 |
| 1986/06/10 | 1,150 | 1,160 | 1,110 | 1,150 | 669,000 |
| 1986/06/09 | 1,170 | 1,180 | 1,150 | 1,160 | 443,000 |
| 1986/06/07 | 1,180 | 1,190 | 1,160 | 1,180 | 839,000 |
| 1986/06/06 | 1,190 | 1,200 | 1,160 | 1,160 | 1,373,000 |
| 1986/06/05 | 1,210 | 1,210 | 1,180 | 1,190 | 2,704,000 |
| 1986/06/04 | 1,180 | 1,210 | 1,170 | 1,200 | 4,886,000 |
| 1986/06/03 | 1,150 | 1,170 | 1,140 | 1,160 | 4,276,000 |
| 1986/06/02 | 1,120 | 1,150 | 1,110 | 1,140 | 1,831,000 |
| 1986/05/31 | 1,120 | 1,120 | 1,110 | 1,110 | 829,000 |
| 1986/05/30 | 1,110 | 1,120 | 1,110 | 1,120 | 590,000 |
| 1986/05/29 | 1,130 | 1,130 | 1,110 | 1,130 | 2,153,000 |
| 1986/05/28 | 1,110 | 1,130 | 1,110 | 1,120 | 1,433,000 |
| 1986/05/27 | 1,130 | 1,140 | 1,100 | 1,110 | 1,751,000 |
| 1986/05/26 | 1,110 | 1,140 | 1,100 | 1,130 | 2,054,000 |
| 1986/05/24 | 1,100 | 1,120 | 1,090 | 1,100 | 2,172,000 |
| 1986/05/23 | 1,080 | 1,100 | 1,070 | 1,080 | 1,569,000 |
| 1986/05/22 | 1,070 | 1,080 | 1,060 | 1,070 | 828,000 |
| 1986/05/21 | 1,060 | 1,100 | 1,050 | 1,060 | 2,401,000 |
| 1986/05/20 | 1,050 | 1,060 | 1,040 | 1,050 | 335,000 |
| 1986/05/19 | 1,060 | 1,060 | 1,040 | 1,040 | 532,000 |
| 1986/05/17 | 1,050 | 1,060 | 1,040 | 1,050 | 317,000 |
| 1986/05/16 | 1,080 | 1,080 | 1,030 | 1,070 | 1,704,000 |
| 1986/05/15 | 1,050 | 1,090 | 1,040 | 1,090 | 1,758,000 |
| 1986/05/14 | 1,060 | 1,060 | 1,040 | 1,040 | 1,308,000 |
| 1986/05/13 | 1,030 | 1,050 | 1,020 | 1,040 | 850,000 |
| 1986/05/12 | 1,070 | 1,070 | 1,050 | 1,050 | 568,000 |
| 1986/05/09 | 1,050 | 1,090 | 1,040 | 1,060 | 2,992,000 |
| 1986/05/08 | 1,010 | 1,050 | 1,000 | 1,040 | 1,687,000 |
| 1986/05/07 | 1,010 | 1,020 | 998 | 1,000 | 275,000 |
| 1986/05/06 | 1,020 | 1,030 | 1,010 | 1,010 | 274,000 |
| 1986/05/02 | 991 | 1,010 | 991 | 1,000 | 666,000 |
| 1986/05/01 | 1,000 | 1,010 | 990 | 995 | 740,000 |
| 1986/04/30 | 997 | 1,020 | 997 | 1,000 | 330,000 |
| 1986/04/28 | 991 | 999 | 990 | 997 | 197,000 |
| 1986/04/26 | 992 | 1,000 | 990 | 990 | 447,000 |
| 1986/04/25 | 1,010 | 1,020 | 990 | 992 | 510,000 |
| 1986/04/24 | 1,010 | 1,020 | 1,000 | 1,000 | 318,000 |
| 1986/04/23 | 1,010 | 1,020 | 1,000 | 1,000 | 411,000 |
| 1986/04/22 | 1,030 | 1,050 | 1,010 | 1,010 | 650,000 |
| 1986/04/21 | 1,050 | 1,050 | 1,020 | 1,020 | 415,000 |
| 1986/04/19 | 1,060 | 1,060 | 1,030 | 1,030 | 817,000 |
| 1986/04/18 | 1,010 | 1,060 | 1,000 | 1,050 | 2,046,000 |
| 1986/04/17 | 1,000 | 1,020 | 1,000 | 1,000 | 697,000 |
| 1986/04/16 | 1,000 | 1,010 | 990 | 995 | 515,000 |
| 1986/04/15 | 1,020 | 1,020 | 999 | 1,010 | 448,000 |
| 1986/04/14 | 1,010 | 1,040 | 1,000 | 1,010 | 602,000 |
| 1986/04/11 | 1,000 | 1,020 | 1,000 | 1,000 | 401,000 |
| 1986/04/10 | 1,000 | 1,040 | 999 | 1,020 | 559,000 |
| 1986/04/09 | 980 | 999 | 980 | 999 | 512,000 |
| 1986/04/08 | 990 | 997 | 970 | 970 | 543,000 |
| 1986/04/07 | 1,000 | 1,020 | 996 | 996 | 345,000 |
| 1986/04/05 | 995 | 1,020 | 991 | 1,000 | 581,000 |
| 1986/04/04 | 1,040 | 1,060 | 1,000 | 1,010 | 1,006,000 |
| 1986/04/03 | 1,040 | 1,060 | 1,020 | 1,030 | 1,534,000 |
| 1986/04/02 | 1,120 | 1,130 | 1,060 | 1,080 | 5,231,000 |
| 1986/04/01 | 1,060 | 1,140 | 1,030 | 1,120 | 9,808,000 |
| 1986/03/31 | 1,000 | 1,050 | 999 | 1,050 | 3,890,000 |
| 1986/03/29 | 991 | 998 | 980 | 998 | 633,000 |
| 1986/03/28 | 980 | 1,000 | 979 | 991 | 1,512,000 |
| 1986/03/27 | 980 | 1,020 | 955 | 971 | 3,208,000 |
| 1986/03/26 | 935 | 980 | 935 | 980 | 902,000 |
| 1986/03/25 | 973 | 980 | 950 | 951 | 1,239,000 |
| 1986/03/24 | 1,000 | 1,010 | 970 | 980 | 1,168,000 |
| 1986/03/22 | 981 | 1,010 | 981 | 1,000 | 1,527,000 |
| 1986/03/20 | 1,030 | 1,030 | 981 | 981 | 3,387,000 |
| 1986/03/19 | 985 | 1,020 | 985 | 1,010 | 9,593,000 |
| 1986/03/18 | 960 | 979 | 951 | 979 | 4,044,000 |
| 1986/03/17 | 948 | 959 | 937 | 950 | 3,113,000 |
| 1986/03/15 | 950 | 958 | 930 | 930 | 2,766,000 |
| 1986/03/14 | 945 | 945 | 926 | 939 | 5,583,000 |
| 1986/03/13 | 907 | 925 | 907 | 914 | 2,544,000 |
| 1986/03/12 | 905 | 914 | 890 | 906 | 1,367,000 |
| 1986/03/11 | 905 | 909 | 898 | 904 | 1,183,000 |
| 1986/03/10 | 913 | 916 | 901 | 913 | 698,000 |
| 1986/03/07 | 920 | 921 | 906 | 916 | 2,375,000 |
| 1986/03/06 | 895 | 920 | 895 | 917 | 5,785,000 |
| 1986/03/05 | 890 | 894 | 875 | 888 | 821,000 |
| 1986/03/04 | 898 | 898 | 888 | 888 | 1,126,000 |
| 1986/03/03 | 900 | 906 | 888 | 888 | 3,509,000 |
| 1986/03/01 | 895 | 898 | 884 | 898 | 1,217,000 |
| 1986/02/28 | 898 | 901 | 890 | 894 | 3,326,000 |
| 1986/02/27 | 880 | 902 | 879 | 888 | 5,122,000 |
| 1986/02/26 | 868 | 874 | 861 | 870 | 4,862,000 |
| 1986/02/25 | 862 | 862 | 850 | 853 | 1,508,000 |
| 1986/02/24 | 848 | 868 | 847 | 860 | 3,500,000 |
| 1986/02/22 | 850 | 855 | 840 | 845 | 2,569,000 |
| 1986/02/21 | 819 | 843 | 816 | 840 | 3,713,000 |
| 1986/02/20 | 810 | 819 | 805 | 810 | 566,000 |
| 1986/02/19 | 803 | 813 | 802 | 810 | 421,000 |
| 1986/02/18 | 818 | 820 | 810 | 813 | 531,000 |
| 1986/02/17 | 819 | 820 | 815 | 816 | 431,000 |
| 1986/02/15 | 811 | 820 | 811 | 820 | 271,000 |
| 1986/02/14 | 824 | 824 | 805 | 810 | 646,000 |
| 1986/02/13 | 809 | 827 | 806 | 823 | 2,193,000 |
| 1986/02/12 | 790 | 804 | 790 | 803 | 600,000 |
| 1986/02/10 | 795 | 795 | 790 | 790 | 270,000 |
| 1986/02/07 | 797 | 800 | 788 | 791 | 585,000 |
| 1986/02/06 | 796 | 802 | 785 | 787 | 424,000 |
| 1986/02/05 | 804 | 804 | 795 | 796 | 359,000 |
| 1986/02/04 | 790 | 800 | 790 | 795 | 556,000 |
| 1986/02/03 | 801 | 802 | 780 | 790 | 640,000 |
| 1986/02/01 | 801 | 814 | 796 | 800 | 1,399,000 |
| 1986/01/31 | 758 | 800 | 755 | 790 | 888,000 |
| 1986/01/30 | 760 | 765 | 759 | 760 | 331,000 |
| 1986/01/29 | 765 | 765 | 759 | 765 | 392,000 |
| 1986/01/28 | 770 | 773 | 765 | 766 | 207,000 |
| 1986/01/27 | 765 | 773 | 765 | 766 | 400,000 |
| 1986/01/25 | 771 | 780 | 771 | 775 | 176,000 |
| 1986/01/24 | 788 | 789 | 775 | 780 | 405,000 |
| 1986/01/23 | 770 | 781 | 770 | 780 | 2,085,000 |
| 1986/01/22 | 781 | 789 | 772 | 775 | 253,000 |
| 1986/01/21 | 788 | 794 | 782 | 785 | 352,000 |
| 1986/01/20 | 790 | 794 | 788 | 790 | 144,000 |
| 1986/01/18 | 793 | 795 | 787 | 790 | 161,000 |
| 1986/01/17 | 791 | 796 | 787 | 793 | 248,000 |
| 1986/01/16 | 800 | 800 | 794 | 799 | 327,000 |
| 1986/01/14 | 800 | 800 | 795 | 797 | 385,000 |
| 1986/01/13 | 799 | 799 | 788 | 798 | 169,000 |
| 1986/01/10 | 808 | 808 | 791 | 795 | 475,000 |
| 1986/01/09 | 785 | 810 | 785 | 800 | 1,088,000 |
| 1986/01/08 | 784 | 800 | 784 | 793 | 293,000 |
| 1986/01/07 | 790 | 795 | 784 | 790 | 127,000 |
| 1986/01/06 | 800 | 803 | 795 | 795 | 420,000 |
| 1986/01/04 | 792 | 803 | 792 | 800 | 432,000 |