参天製薬(4536)の株価時系列情報
参天製薬(4536)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 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1986/12/26 | 1,280 | 1,290 | 1,280 | 1,290 | 102,000 |
| 1986/12/25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1986/12/24 | 1,280 | 1,290 | 1,280 | 1,280 | 54,000 |
| 1986/12/23 | 1,320 | 1,320 | 1,270 | 1,270 | 127,000 |
| 1986/12/22 | 1,330 | 1,340 | 1,320 | 1,330 | 139,000 |
| 1986/12/19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1986/12/18 | 1,300 | 1,300 | 1,290 | 1,300 | 54,000 |
| 1986/12/17 | 1,300 | 1,310 | 1,300 | 1,310 | 133,000 |
| 1986/12/16 | 1,300 | 1,300 | 1,270 | 1,270 | 2,000 |
| 1986/12/15 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1986/12/12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1986/12/11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1986/12/10 | 1,250 | 1,280 | 1,240 | 1,270 | 88,000 |
| 1986/12/09 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 |
| 1986/12/08 | 1,280 | 1,280 | 1,270 | 1,270 | 32,000 |
| 1986/12/06 | 1,290 | 1,290 | 1,280 | 1,280 | 22,000 |
| 1986/12/05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1986/12/04 | 1,280 | 1,290 | 1,250 | 1,250 | 203,000 |
| 1986/12/03 | 1,290 | 1,290 | 1,250 | 1,250 | 10,000 |
| 1986/12/02 | 1,270 | 1,280 | 1,260 | 1,270 | 192,000 |
| 1986/12/01 | 1,320 | 1,320 | 1,260 | 1,270 | 402,000 |
| 1986/11/29 | 1,250 | 1,320 | 1,250 | 1,310 | 166,000 |
| 1986/11/28 | 1,210 | 1,250 | 1,210 | 1,250 | 44,000 |
| 1986/11/27 | 1,220 | 1,240 | 1,210 | 1,210 | 58,000 |
| 1986/11/26 | 1,250 | 1,270 | 1,220 | 1,220 | 78,000 |
| 1986/11/25 | 1,300 | 1,300 | 1,260 | 1,270 | 53,000 |
| 1986/11/22 | 1,210 | 1,330 | 1,210 | 1,320 | 147,000 |
| 1986/11/21 | 1,210 | 1,240 | 1,210 | 1,220 | 101,000 |
| 1986/11/20 | 1,220 | 1,250 | 1,190 | 1,210 | 166,000 |
| 1986/11/19 | 1,190 | 1,240 | 1,190 | 1,230 | 123,000 |
| 1986/11/18 | 1,200 | 1,220 | 1,200 | 1,210 | 25,000 |
| 1986/11/17 | 1,210 | 1,230 | 1,190 | 1,210 | 93,000 |
| 1986/11/14 | 1,220 | 1,220 | 1,190 | 1,210 | 90,000 |
| 1986/11/13 | 1,240 | 1,280 | 1,220 | 1,240 | 142,000 |
| 1986/11/12 | 1,260 | 1,280 | 1,210 | 1,250 | 77,000 |
| 1986/11/11 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 |
| 1986/11/10 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1986/11/07 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
| 1986/11/06 | 1,200 | 1,280 | 1,200 | 1,260 | 246,000 |
| 1986/11/05 | 1,180 | 1,260 | 1,150 | 1,260 | 54,000 |
| 1986/11/04 | 1,130 | 1,140 | 1,130 | 1,130 | 13,000 |
| 1986/11/01 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 |
| 1986/10/31 | 1,130 | 1,160 | 1,130 | 1,140 | 33,000 |
| 1986/10/30 | 1,190 | 1,190 | 1,140 | 1,170 | 65,000 |
| 1986/10/29 | 1,100 | 1,160 | 1,090 | 1,160 | 122,000 |
| 1986/10/28 | 1,100 | 1,100 | 1,080 | 1,100 | 35,000 |
| 1986/10/27 | 1,070 | 1,100 | 1,070 | 1,090 | 45,000 |
| 1986/10/25 | 1,050 | 1,080 | 1,040 | 1,080 | 39,000 |
| 1986/10/24 | 990 | 990 | 990 | 990 | 1,000 |
| 1986/10/23 | 970 | 978 | 965 | 978 | 62,000 |
| 1986/10/22 | 960 | 970 | 955 | 970 | 22,000 |
| 1986/10/21 | 965 | 965 | 950 | 965 | 57,000 |
| 1986/10/20 | 970 | 975 | 955 | 965 | 26,000 |
| 1986/10/17 | 980 | 981 | 975 | 978 | 59,000 |
| 1986/10/16 | 980 | 980 | 970 | 980 | 33,000 |
| 1986/10/15 | 1,000 | 1,000 | 970 | 970 | 32,000 |
| 1986/10/14 | 1,000 | 1,000 | 960 | 980 | 65,000 |
| 1986/10/13 | 1,020 | 1,020 | 1,000 | 1,000 | 21,000 |
| 1986/10/09 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 |
| 1986/10/08 | 1,040 | 1,040 | 1,020 | 1,020 | 11,000 |
| 1986/10/07 | 1,040 | 1,040 | 1,010 | 1,040 | 9,000 |
| 1986/10/06 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1986/10/04 | 1,010 | 1,050 | 1,010 | 1,030 | 21,000 |
| 1986/10/03 | 1,000 | 1,020 | 1,000 | 1,010 | 9,000 |
| 1986/10/02 | 1,000 | 1,030 | 1,000 | 1,000 | 13,000 |
| 1986/10/01 | 1,040 | 1,040 | 1,030 | 1,030 | 27,000 |
| 1986/09/30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1986/09/29 | 1,030 | 1,030 | 1,030 | 1,030 | 26,000 |
| 1986/09/27 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1986/09/26 | 1,030 | 1,080 | 1,030 | 1,080 | 10,000 |
| 1986/09/25 | 1,040 | 1,060 | 1,030 | 1,030 | 46,000 |
| 1986/09/24 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1986/09/22 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1986/09/19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1986/09/18 | 1,100 | 1,110 | 1,090 | 1,100 | 127,000 |
| 1986/09/17 | 1,110 | 1,120 | 1,110 | 1,120 | 13,000 |
| 1986/09/16 | 1,140 | 1,150 | 1,110 | 1,110 | 4,000 |
| 1986/09/12 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1986/09/11 | 1,120 | 1,130 | 1,120 | 1,120 | 29,000 |
| 1986/09/10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1986/09/09 | 1,200 | 1,200 | 1,180 | 1,180 | 38,000 |
| 1986/09/08 | 1,170 | 1,200 | 1,170 | 1,180 | 12,000 |
| 1986/09/06 | 1,170 | 1,180 | 1,170 | 1,170 | 25,000 |
| 1986/09/05 | 1,170 | 1,180 | 1,140 | 1,140 | 35,000 |
| 1986/09/04 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 |
| 1986/09/03 | 1,220 | 1,220 | 1,180 | 1,220 | 73,000 |
| 1986/09/02 | 1,220 | 1,220 | 1,220 | 1,220 | 19,000 |
| 1986/09/01 | 1,220 | 1,240 | 1,220 | 1,220 | 11,000 |
| 1986/08/30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1986/08/29 | 1,210 | 1,210 | 1,200 | 1,210 | 8,000 |
| 1986/08/28 | 1,200 | 1,200 | 1,190 | 1,200 | 30,000 |
| 1986/08/27 | 1,200 | 1,200 | 1,190 | 1,190 | 22,000 |
| 1986/08/26 | 1,200 | 1,200 | 1,180 | 1,200 | 28,000 |
| 1986/08/25 | 1,210 | 1,210 | 1,200 | 1,200 | 42,000 |
| 1986/08/23 | 1,250 | 1,260 | 1,240 | 1,260 | 11,000 |
| 1986/08/22 | 1,260 | 1,280 | 1,230 | 1,250 | 38,000 |
| 1986/08/21 | 1,240 | 1,290 | 1,210 | 1,260 | 252,000 |
| 1986/08/20 | 1,240 | 1,280 | 1,240 | 1,250 | 229,000 |
| 1986/08/19 | 1,230 | 1,240 | 1,160 | 1,220 | 52,000 |
| 1986/08/18 | 1,190 | 1,220 | 1,190 | 1,220 | 27,000 |
| 1986/08/15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1986/08/14 | 1,180 | 1,240 | 1,180 | 1,240 | 118,000 |
| 1986/08/13 | 1,200 | 1,200 | 1,180 | 1,180 | 65,000 |
| 1986/08/12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/08/11 | 1,240 | 1,240 | 1,200 | 1,200 | 22,000 |
| 1986/08/08 | 1,250 | 1,250 | 1,180 | 1,180 | 78,000 |
| 1986/08/07 | 1,240 | 1,260 | 1,230 | 1,250 | 19,000 |
| 1986/08/06 | 1,260 | 1,260 | 1,240 | 1,240 | 107,000 |
| 1986/08/05 | 1,250 | 1,270 | 1,250 | 1,260 | 15,000 |
| 1986/08/04 | 1,250 | 1,260 | 1,250 | 1,250 | 4,000 |
| 1986/08/02 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 |
| 1986/08/01 | 1,270 | 1,270 | 1,250 | 1,270 | 26,000 |
| 1986/07/31 | 1,270 | 1,290 | 1,250 | 1,290 | 69,000 |
| 1986/07/30 | 1,250 | 1,250 | 1,250 | 1,250 | 50,000 |
| 1986/07/29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1986/07/28 | 1,250 | 1,300 | 1,250 | 1,250 | 53,000 |
| 1986/07/26 | 1,280 | 1,280 | 1,250 | 1,270 | 44,000 |
| 1986/07/25 | 1,260 | 1,340 | 1,250 | 1,330 | 186,000 |
| 1986/07/24 | 1,260 | 1,280 | 1,250 | 1,250 | 36,000 |
| 1986/07/23 | 1,260 | 1,280 | 1,260 | 1,260 | 23,000 |
| 1986/07/22 | 1,280 | 1,280 | 1,260 | 1,260 | 18,000 |
| 1986/07/21 | 1,300 | 1,310 | 1,280 | 1,280 | 7,000 |
| 1986/07/19 | 1,250 | 1,290 | 1,250 | 1,290 | 68,000 |
| 1986/07/18 | 1,300 | 1,300 | 1,270 | 1,270 | 73,000 |
| 1986/07/17 | 1,290 | 1,310 | 1,290 | 1,310 | 87,000 |
| 1986/07/16 | 1,280 | 1,320 | 1,280 | 1,290 | 39,000 |
| 1986/07/15 | 1,290 | 1,290 | 1,280 | 1,290 | 43,000 |
| 1986/07/14 | 1,310 | 1,320 | 1,290 | 1,290 | 57,000 |
| 1986/07/11 | 1,300 | 1,330 | 1,300 | 1,320 | 18,000 |
| 1986/07/10 | 1,350 | 1,350 | 1,310 | 1,310 | 34,000 |
| 1986/07/09 | 1,350 | 1,350 | 1,320 | 1,340 | 111,000 |
| 1986/07/08 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1986/07/07 | 1,260 | 1,270 | 1,260 | 1,270 | 20,000 |
| 1986/07/05 | 1,260 | 1,290 | 1,260 | 1,270 | 17,000 |
| 1986/07/04 | 1,290 | 1,290 | 1,260 | 1,270 | 24,000 |
| 1986/07/03 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1986/07/02 | 1,310 | 1,310 | 1,280 | 1,290 | 60,000 |
| 1986/07/01 | 1,300 | 1,310 | 1,270 | 1,300 | 148,000 |
| 1986/06/30 | 1,260 | 1,270 | 1,250 | 1,250 | 10,000 |
| 1986/06/28 | 1,250 | 1,270 | 1,250 | 1,250 | 84,000 |
| 1986/06/27 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1986/06/26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1986/06/25 | 1,260 | 1,280 | 1,240 | 1,250 | 166,000 |
| 1986/06/24 | 1,260 | 1,290 | 1,250 | 1,250 | 63,000 |
| 1986/06/23 | 1,260 | 1,260 | 1,250 | 1,250 | 13,000 |
| 1986/06/21 | 1,280 | 1,280 | 1,270 | 1,270 | 16,000 |
| 1986/06/20 | 1,280 | 1,300 | 1,280 | 1,280 | 15,000 |
| 1986/06/19 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 |
| 1986/06/18 | 1,300 | 1,300 | 1,280 | 1,280 | 22,000 |
| 1986/06/17 | 1,300 | 1,350 | 1,300 | 1,300 | 39,000 |
| 1986/06/16 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 |
| 1986/06/13 | 1,330 | 1,330 | 1,300 | 1,320 | 84,000 |
| 1986/06/12 | 1,310 | 1,310 | 1,290 | 1,300 | 12,000 |
| 1986/06/11 | 1,310 | 1,310 | 1,280 | 1,280 | 60,000 |
| 1986/06/10 | 1,290 | 1,340 | 1,280 | 1,340 | 17,000 |
| 1986/06/09 | 1,300 | 1,310 | 1,300 | 1,310 | 66,000 |
| 1986/06/07 | 1,300 | 1,300 | 1,270 | 1,270 | 57,000 |
| 1986/06/06 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 |
| 1986/06/05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1986/06/04 | 1,370 | 1,370 | 1,300 | 1,300 | 257,000 |
| 1986/06/03 | 1,370 | 1,390 | 1,370 | 1,370 | 38,000 |
| 1986/06/02 | 1,360 | 1,380 | 1,360 | 1,370 | 37,000 |
| 1986/05/31 | 1,390 | 1,400 | 1,360 | 1,370 | 40,000 |
| 1986/05/30 | 1,430 | 1,440 | 1,410 | 1,410 | 89,000 |
| 1986/05/29 | 1,460 | 1,460 | 1,420 | 1,430 | 307,000 |
| 1986/05/28 | 1,440 | 1,450 | 1,430 | 1,450 | 303,000 |
| 1986/05/27 | 1,470 | 1,470 | 1,430 | 1,430 | 5,000 |
| 1986/05/26 | 1,430 | 1,460 | 1,430 | 1,460 | 11,000 |
| 1986/05/24 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1986/05/23 | 1,350 | 1,380 | 1,350 | 1,360 | 536,000 |
| 1986/05/22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1986/05/21 | 1,310 | 1,320 | 1,290 | 1,290 | 108,000 |
| 1986/05/20 | 1,270 | 1,300 | 1,270 | 1,300 | 89,000 |
| 1986/05/19 | 1,250 | 1,300 | 1,250 | 1,300 | 67,000 |
| 1986/05/17 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1986/05/16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1986/05/15 | 1,250 | 1,260 | 1,250 | 1,250 | 9,000 |
| 1986/05/14 | 1,260 | 1,260 | 1,250 | 1,250 | 35,000 |
| 1986/05/13 | 1,260 | 1,270 | 1,250 | 1,250 | 28,000 |
| 1986/05/12 | 1,260 | 1,260 | 1,250 | 1,260 | 26,000 |
| 1986/05/09 | 1,250 | 1,270 | 1,250 | 1,250 | 47,000 |
| 1986/05/08 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 |
| 1986/05/07 | 1,250 | 1,280 | 1,250 | 1,250 | 19,000 |
| 1986/05/06 | 1,270 | 1,290 | 1,270 | 1,280 | 37,000 |
| 1986/05/02 | 1,240 | 1,270 | 1,220 | 1,260 | 92,000 |
| 1986/05/01 | 1,240 | 1,240 | 1,220 | 1,230 | 199,000 |
| 1986/04/30 | 1,250 | 1,250 | 1,240 | 1,240 | 24,000 |
| 1986/04/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1986/04/26 | 1,250 | 1,270 | 1,250 | 1,250 | 12,000 |
| 1986/04/25 | 1,250 | 1,250 | 1,250 | 1,250 | 19,000 |
| 1986/04/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1986/04/23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1986/04/22 | 1,280 | 1,280 | 1,260 | 1,280 | 96,000 |
| 1986/04/21 | 1,250 | 1,280 | 1,250 | 1,280 | 29,000 |
| 1986/04/19 | 1,260 | 1,270 | 1,240 | 1,260 | 68,000 |
| 1986/04/18 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1986/04/17 | 1,240 | 1,250 | 1,240 | 1,240 | 22,000 |
| 1986/04/16 | 1,230 | 1,250 | 1,220 | 1,240 | 42,000 |
| 1986/04/15 | 1,210 | 1,230 | 1,210 | 1,220 | 23,000 |
| 1986/04/14 | 1,280 | 1,280 | 1,210 | 1,230 | 27,000 |
| 1986/04/11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1986/04/10 | 1,230 | 1,300 | 1,230 | 1,290 | 113,000 |
| 1986/04/09 | 1,240 | 1,250 | 1,230 | 1,230 | 147,000 |
| 1986/04/08 | 1,240 | 1,240 | 1,230 | 1,230 | 135,000 |
| 1986/04/07 | 1,230 | 1,250 | 1,230 | 1,230 | 10,000 |
| 1986/04/05 | 1,240 | 1,240 | 1,230 | 1,230 | 7,000 |
| 1986/04/04 | 1,290 | 1,290 | 1,260 | 1,260 | 76,000 |
| 1986/04/03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1986/04/02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1986/04/01 | 1,210 | 1,230 | 1,170 | 1,200 | 148,000 |
| 1986/03/31 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1986/03/29 | 1,190 | 1,200 | 1,190 | 1,200 | 37,000 |
| 1986/03/28 | 1,210 | 1,220 | 1,140 | 1,180 | 99,000 |
| 1986/03/27 | 1,200 | 1,200 | 1,200 | 1,200 | 117,000 |
| 1986/03/26 | 1,240 | 1,250 | 1,230 | 1,230 | 10,000 |
| 1986/03/25 | 1,230 | 1,250 | 1,230 | 1,250 | 39,000 |
| 1986/03/24 | 1,250 | 1,270 | 1,230 | 1,250 | 23,000 |
| 1986/03/22 | 1,260 | 1,270 | 1,260 | 1,260 | 35,000 |
| 1986/03/20 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1986/03/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/03/18 | 1,190 | 1,200 | 1,180 | 1,200 | 64,000 |
| 1986/03/17 | 1,250 | 1,250 | 1,190 | 1,200 | 389,000 |
| 1986/03/15 | 1,240 | 1,250 | 1,230 | 1,240 | 17,000 |
| 1986/03/14 | 1,220 | 1,250 | 1,220 | 1,230 | 56,000 |
| 1986/03/13 | 1,220 | 1,230 | 1,220 | 1,230 | 22,000 |
| 1986/03/12 | 1,210 | 1,230 | 1,210 | 1,230 | 6,000 |
| 1986/03/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1986/03/10 | 1,250 | 1,260 | 1,190 | 1,190 | 78,000 |
| 1986/03/07 | 1,260 | 1,270 | 1,260 | 1,260 | 105,000 |
| 1986/03/06 | 1,270 | 1,280 | 1,260 | 1,260 | 76,000 |
| 1986/03/05 | 1,260 | 1,280 | 1,260 | 1,280 | 44,000 |
| 1986/03/04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1986/03/03 | 1,250 | 1,270 | 1,250 | 1,250 | 116,000 |
| 1986/03/01 | 1,220 | 1,240 | 1,220 | 1,240 | 16,000 |
| 1986/02/28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1986/02/27 | 1,240 | 1,260 | 1,240 | 1,240 | 41,000 |
| 1986/02/26 | 1,240 | 1,280 | 1,220 | 1,280 | 58,000 |
| 1986/02/25 | 1,240 | 1,240 | 1,210 | 1,240 | 21,000 |
| 1986/02/24 | 1,240 | 1,240 | 1,230 | 1,240 | 11,000 |
| 1986/02/22 | 1,240 | 1,240 | 1,210 | 1,230 | 18,000 |
| 1986/02/21 | 1,220 | 1,270 | 1,210 | 1,210 | 32,000 |
| 1986/02/20 | 1,230 | 1,250 | 1,210 | 1,220 | 11,000 |
| 1986/02/19 | 1,250 | 1,260 | 1,210 | 1,250 | 18,000 |
| 1986/02/18 | 1,270 | 1,300 | 1,250 | 1,250 | 28,000 |
| 1986/02/17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1986/02/15 | 1,300 | 1,300 | 1,260 | 1,300 | 41,000 |
| 1986/02/14 | 1,310 | 1,330 | 1,310 | 1,330 | 52,000 |
| 1986/02/13 | 1,350 | 1,350 | 1,300 | 1,340 | 162,000 |
| 1986/02/12 | 1,300 | 1,350 | 1,280 | 1,350 | 272,000 |
| 1986/02/10 | 1,300 | 1,300 | 1,270 | 1,280 | 125,000 |
| 1986/02/07 | 1,280 | 1,300 | 1,260 | 1,300 | 405,000 |
| 1986/02/06 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 |
| 1986/02/05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1986/02/04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1986/02/03 | 1,250 | 1,250 | 1,200 | 1,200 | 70,000 |
| 1986/02/01 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 |
| 1986/01/31 | 1,160 | 1,220 | 1,150 | 1,200 | 194,000 |
| 1986/01/30 | 1,160 | 1,160 | 1,160 | 1,160 | 14,000 |
| 1986/01/29 | 1,160 | 1,170 | 1,160 | 1,160 | 73,000 |
| 1986/01/28 | 1,160 | 1,160 | 1,160 | 1,160 | 23,000 |
| 1986/01/27 | 1,160 | 1,170 | 1,160 | 1,160 | 40,000 |
| 1986/01/25 | 1,160 | 1,170 | 1,160 | 1,160 | 18,000 |
| 1986/01/24 | 1,180 | 1,190 | 1,160 | 1,160 | 53,000 |
| 1986/01/23 | 1,190 | 1,190 | 1,180 | 1,180 | 68,000 |
| 1986/01/22 | 1,190 | 1,200 | 1,180 | 1,190 | 200,000 |
| 1986/01/21 | 1,190 | 1,200 | 1,190 | 1,190 | 76,000 |
| 1986/01/20 | 1,200 | 1,210 | 1,190 | 1,200 | 45,000 |
| 1986/01/18 | 1,200 | 1,210 | 1,190 | 1,190 | 96,000 |
| 1986/01/17 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 |
| 1986/01/16 | 1,200 | 1,240 | 1,200 | 1,210 | 321,000 |
| 1986/01/14 | 1,180 | 1,190 | 1,170 | 1,180 | 135,000 |
| 1986/01/13 | 1,180 | 1,180 | 1,160 | 1,170 | 121,000 |
| 1986/01/10 | 1,210 | 1,210 | 1,170 | 1,170 | 165,000 |
| 1986/01/09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1986/01/08 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
| 1986/01/07 | 1,130 | 1,130 | 1,130 | 1,130 | 40,000 |
| 1986/01/06 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1986/01/04 | 1,130 | 1,130 | 1,120 | 1,120 | 18,000 |