資生堂(4911)の株価時系列情報
資生堂(4911)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 | 2,000 | 2,030 | 2,000 | 2,010 | 76,000 |
| 1986/12/26 | 2,020 | 2,040 | 2,010 | 2,010 | 80,000 |
| 1986/12/25 | 2,070 | 2,070 | 2,010 | 2,060 | 229,000 |
| 1986/12/24 | 2,070 | 2,080 | 2,040 | 2,070 | 446,000 |
| 1986/12/23 | 2,090 | 2,090 | 2,050 | 2,070 | 494,000 |
| 1986/12/22 | 2,070 | 2,070 | 2,040 | 2,070 | 481,000 |
| 1986/12/19 | 2,000 | 2,030 | 1,990 | 2,030 | 509,000 |
| 1986/12/18 | 2,030 | 2,030 | 2,000 | 2,010 | 175,000 |
| 1986/12/17 | 2,030 | 2,040 | 2,000 | 2,030 | 357,000 |
| 1986/12/16 | 2,010 | 2,040 | 2,010 | 2,020 | 265,000 |
| 1986/12/15 | 2,050 | 2,050 | 2,010 | 2,020 | 361,000 |
| 1986/12/12 | 2,080 | 2,080 | 2,050 | 2,060 | 414,000 |
| 1986/12/11 | 2,020 | 2,050 | 2,020 | 2,050 | 661,000 |
| 1986/12/10 | 2,010 | 2,030 | 1,990 | 2,020 | 358,000 |
| 1986/12/09 | 2,040 | 2,040 | 1,990 | 2,010 | 488,000 |
| 1986/12/08 | 2,050 | 2,050 | 2,030 | 2,040 | 182,000 |
| 1986/12/06 | 2,030 | 2,050 | 2,010 | 2,050 | 156,000 |
| 1986/12/05 | 2,070 | 2,080 | 2,050 | 2,060 | 497,000 |
| 1986/12/04 | 2,080 | 2,090 | 2,070 | 2,070 | 587,000 |
| 1986/12/03 | 2,080 | 2,090 | 2,050 | 2,070 | 1,125,000 |
| 1986/12/02 | 2,040 | 2,050 | 2,020 | 2,040 | 624,000 |
| 1986/12/01 | 2,050 | 2,050 | 2,000 | 2,000 | 1,210,000 |
| 1986/11/29 | 2,020 | 2,040 | 1,980 | 2,040 | 877,000 |
| 1986/11/28 | 1,960 | 1,990 | 1,950 | 1,990 | 712,000 |
| 1986/11/27 | 1,910 | 1,950 | 1,910 | 1,950 | 288,000 |
| 1986/11/26 | 1,900 | 1,940 | 1,900 | 1,910 | 619,000 |
| 1986/11/26 | 1 -> 1.10 分割 | ||||
| 1986/11/25 | 2,090 | 2,090 | 2,020 | 2,090 | 659,000 |
| 1986/11/22 | 2,120 | 2,130 | 2,050 | 2,050 | 203,000 |
| 1986/11/21 | 2,080 | 2,110 | 2,080 | 2,100 | 989,000 |
| 1986/11/20 | 1,990 | 2,100 | 1,980 | 2,080 | 1,674,999 |
| 1986/11/19 | 1,980 | 1,990 | 1,970 | 1,980 | 325,000 |
| 1986/11/18 | 1,950 | 1,980 | 1,940 | 1,980 | 191,000 |
| 1986/11/17 | 1,990 | 2,000 | 1,920 | 1,920 | 278,000 |
| 1986/11/14 | 1,950 | 1,990 | 1,950 | 1,970 | 382,000 |
| 1986/11/13 | 1,920 | 1,950 | 1,920 | 1,940 | 250,000 |
| 1986/11/12 | 1,910 | 1,940 | 1,910 | 1,930 | 156,000 |
| 1986/11/11 | 1,900 | 1,930 | 1,900 | 1,910 | 269,000 |
| 1986/11/10 | 1,940 | 1,950 | 1,890 | 1,920 | 470,000 |
| 1986/11/07 | 1,900 | 1,950 | 1,900 | 1,930 | 486,000 |
| 1986/11/06 | 1,870 | 1,910 | 1,870 | 1,880 | 254,000 |
| 1986/11/05 | 1,850 | 1,880 | 1,850 | 1,870 | 196,000 |
| 1986/11/04 | 1,840 | 1,870 | 1,840 | 1,860 | 147,000 |
| 1986/11/01 | 1,850 | 1,850 | 1,830 | 1,850 | 207,000 |
| 1986/10/31 | 1,850 | 1,880 | 1,830 | 1,850 | 268,000 |
| 1986/10/30 | 1,830 | 1,840 | 1,820 | 1,830 | 198,000 |
| 1986/10/29 | 1,800 | 1,850 | 1,800 | 1,810 | 266,000 |
| 1986/10/28 | 1,730 | 1,780 | 1,730 | 1,760 | 156,000 |
| 1986/10/27 | 1,720 | 1,730 | 1,720 | 1,720 | 134,000 |
| 1986/10/25 | 1,750 | 1,770 | 1,710 | 1,720 | 133,000 |
| 1986/10/24 | 1,830 | 1,860 | 1,750 | 1,750 | 310,000 |
| 1986/10/23 | 1,800 | 1,800 | 1,760 | 1,800 | 268,000 |
| 1986/10/22 | 1,830 | 1,830 | 1,790 | 1,800 | 384,000 |
| 1986/10/21 | 1,810 | 1,830 | 1,780 | 1,820 | 191,000 |
| 1986/10/20 | 1,820 | 1,850 | 1,820 | 1,840 | 189,000 |
| 1986/10/17 | 1,840 | 1,860 | 1,830 | 1,850 | 416,000 |
| 1986/10/16 | 1,810 | 1,900 | 1,810 | 1,870 | 300,000 |
| 1986/10/15 | 1,870 | 1,870 | 1,780 | 1,780 | 236,000 |
| 1986/10/14 | 1,940 | 1,950 | 1,830 | 1,850 | 527,000 |
| 1986/10/13 | 2,000 | 2,000 | 1,930 | 1,940 | 176,000 |
| 1986/10/09 | 1,870 | 2,000 | 1,870 | 1,990 | 443,000 |
| 1986/10/08 | 1,800 | 1,870 | 1,800 | 1,820 | 457,000 |
| 1986/10/07 | 1,780 | 1,800 | 1,750 | 1,790 | 104,000 |
| 1986/10/06 | 1,790 | 1,790 | 1,750 | 1,750 | 75,000 |
| 1986/10/04 | 1,760 | 1,790 | 1,750 | 1,790 | 131,000 |
| 1986/10/03 | 1,740 | 1,770 | 1,700 | 1,760 | 121,000 |
| 1986/10/02 | 1,790 | 1,800 | 1,750 | 1,770 | 226,000 |
| 1986/10/01 | 1,800 | 1,830 | 1,800 | 1,800 | 234,000 |
| 1986/09/30 | 1,890 | 1,890 | 1,810 | 1,810 | 184,000 |
| 1986/09/29 | 1,870 | 1,890 | 1,860 | 1,860 | 409,000 |
| 1986/09/27 | 1,800 | 1,880 | 1,800 | 1,880 | 258,000 |
| 1986/09/26 | 1,830 | 1,850 | 1,800 | 1,810 | 557,000 |
| 1986/09/25 | 1,910 | 1,920 | 1,850 | 1,860 | 439,000 |
| 1986/09/24 | 1,950 | 1,970 | 1,860 | 1,910 | 858,000 |
| 1986/09/22 | 1,880 | 1,910 | 1,880 | 1,890 | 290,000 |
| 1986/09/19 | 1,890 | 1,900 | 1,870 | 1,880 | 255,000 |
| 1986/09/18 | 1,840 | 1,880 | 1,840 | 1,860 | 113,000 |
| 1986/09/17 | 1,890 | 1,910 | 1,850 | 1,890 | 225,000 |
| 1986/09/16 | 1,970 | 1,970 | 1,890 | 1,890 | 191,000 |
| 1986/09/12 | 1,950 | 1,990 | 1,920 | 1,950 | 390,000 |
| 1986/09/11 | 2,080 | 2,080 | 2,050 | 2,050 | 214,000 |
| 1986/09/10 | 2,120 | 2,120 | 2,050 | 2,060 | 352,000 |
| 1986/09/09 | 2,090 | 2,150 | 2,090 | 2,140 | 282,000 |
| 1986/09/08 | 2,150 | 2,150 | 2,080 | 2,090 | 409,000 |
| 1986/09/06 | 2,150 | 2,160 | 2,120 | 2,160 | 447,000 |
| 1986/09/05 | 2,140 | 2,140 | 2,100 | 2,110 | 183,000 |
| 1986/09/04 | 2,150 | 2,160 | 2,090 | 2,110 | 205,000 |
| 1986/09/03 | 2,160 | 2,160 | 2,080 | 2,150 | 540,000 |
| 1986/09/02 | 2,110 | 2,130 | 2,090 | 2,130 | 356,000 |
| 1986/09/01 | 2,130 | 2,140 | 2,080 | 2,080 | 195,000 |
| 1986/08/30 | 2,090 | 2,100 | 2,090 | 2,090 | 103,000 |
| 1986/08/29 | 2,030 | 2,060 | 2,030 | 2,050 | 245,000 |
| 1986/08/28 | 2,030 | 2,070 | 2,020 | 2,030 | 539,000 |
| 1986/08/27 | 2,110 | 2,110 | 2,040 | 2,070 | 333,000 |
| 1986/08/26 | 2,130 | 2,160 | 2,120 | 2,130 | 383,000 |
| 1986/08/25 | 2,100 | 2,150 | 2,090 | 2,130 | 173,000 |
| 1986/08/23 | 2,100 | 2,110 | 2,030 | 2,090 | 464,000 |
| 1986/08/22 | 2,150 | 2,160 | 2,100 | 2,100 | 365,000 |
| 1986/08/21 | 2,260 | 2,260 | 2,160 | 2,190 | 685,000 |
| 1986/08/20 | 2,200 | 2,270 | 2,190 | 2,270 | 2,583,999 |
| 1986/08/19 | 2,090 | 2,090 | 2,050 | 2,080 | 437,000 |
| 1986/08/18 | 2,040 | 2,070 | 2,020 | 2,050 | 417,000 |
| 1986/08/15 | 2,050 | 2,060 | 2,040 | 2,040 | 175,000 |
| 1986/08/14 | 2,080 | 2,090 | 2,030 | 2,030 | 524,000 |
| 1986/08/13 | 2,070 | 2,070 | 2,040 | 2,070 | 383,000 |
| 1986/08/12 | 2,020 | 2,040 | 2,020 | 2,040 | 126,000 |
| 1986/08/11 | 2,020 | 2,040 | 2,020 | 2,030 | 142,000 |
| 1986/08/08 | 2,010 | 2,030 | 2,010 | 2,030 | 160,000 |
| 1986/08/07 | 2,040 | 2,050 | 2,010 | 2,010 | 162,000 |
| 1986/08/06 | 2,070 | 2,090 | 2,040 | 2,040 | 444,000 |
| 1986/08/05 | 2,040 | 2,070 | 2,040 | 2,060 | 266,000 |
| 1986/08/04 | 2,050 | 2,060 | 2,010 | 2,020 | 348,000 |
| 1986/08/02 | 2,100 | 2,110 | 2,050 | 2,060 | 832,000 |
| 1986/08/01 | 1,990 | 2,080 | 1,980 | 2,080 | 1,112,000 |
| 1986/07/31 | 2,000 | 2,010 | 1,970 | 1,990 | 343,000 |
| 1986/07/30 | 1,980 | 2,000 | 1,960 | 2,000 | 236,000 |
| 1986/07/29 | 2,000 | 2,040 | 1,950 | 1,960 | 620,000 |
| 1986/07/28 | 1,990 | 2,000 | 1,980 | 1,990 | 136,000 |
| 1986/07/26 | 2,000 | 2,000 | 1,980 | 2,000 | 165,000 |
| 1986/07/25 | 2,000 | 2,020 | 1,980 | 2,000 | 463,000 |
| 1986/07/24 | 2,010 | 2,030 | 1,990 | 2,000 | 528,000 |
| 1986/07/23 | 2,020 | 2,050 | 1,990 | 1,990 | 964,000 |
| 1986/07/22 | 1,960 | 2,020 | 1,960 | 1,990 | 420,000 |
| 1986/07/21 | 2,050 | 2,080 | 1,930 | 1,960 | 912,000 |
| 1986/07/19 | 2,010 | 2,090 | 2,010 | 2,020 | 805,000 |
| 1986/07/18 | 1,970 | 2,040 | 1,970 | 2,020 | 924,000 |
| 1986/07/17 | 1,950 | 1,960 | 1,940 | 1,960 | 438,000 |
| 1986/07/16 | 1,950 | 1,990 | 1,940 | 1,960 | 535,000 |
| 1986/07/15 | 1,930 | 1,940 | 1,920 | 1,930 | 458,000 |
| 1986/07/14 | 1,950 | 1,960 | 1,910 | 1,950 | 143,000 |
| 1986/07/11 | 1,920 | 1,950 | 1,910 | 1,950 | 381,000 |
| 1986/07/10 | 1,950 | 1,960 | 1,920 | 1,920 | 341,000 |
| 1986/07/09 | 1,930 | 1,970 | 1,930 | 1,970 | 417,000 |
| 1986/07/08 | 1,920 | 1,960 | 1,900 | 1,940 | 245,000 |
| 1986/07/07 | 1,980 | 1,990 | 1,930 | 1,930 | 137,000 |
| 1986/07/05 | 1,940 | 1,960 | 1,940 | 1,950 | 279,000 |
| 1986/07/04 | 1,930 | 1,950 | 1,920 | 1,940 | 210,000 |
| 1986/07/03 | 1,960 | 1,960 | 1,930 | 1,930 | 352,000 |
| 1986/07/02 | 1,980 | 1,980 | 1,960 | 1,960 | 263,000 |
| 1986/07/01 | 2,000 | 2,000 | 1,970 | 1,980 | 342,000 |
| 1986/06/30 | 1,980 | 2,000 | 1,950 | 2,000 | 200,000 |
| 1986/06/28 | 1,940 | 1,950 | 1,940 | 1,950 | 40,000 |
| 1986/06/27 | 1,930 | 1,950 | 1,910 | 1,940 | 1,999,999 |
| 1986/06/26 | 1,930 | 1,960 | 1,920 | 1,930 | 278,000 |
| 1986/06/25 | 1,950 | 1,970 | 1,920 | 1,950 | 371,000 |
| 1986/06/24 | 1,960 | 1,980 | 1,960 | 1,960 | 307,000 |
| 1986/06/23 | 2,020 | 2,020 | 1,960 | 1,960 | 274,000 |
| 1986/06/21 | 1,990 | 2,020 | 1,980 | 2,010 | 357,000 |
| 1986/06/20 | 1,980 | 2,030 | 1,970 | 2,030 | 359,000 |
| 1986/06/19 | 1,990 | 1,990 | 1,970 | 1,970 | 277,000 |
| 1986/06/18 | 2,020 | 2,020 | 1,980 | 1,990 | 96,000 |
| 1986/06/17 | 2,030 | 2,040 | 2,000 | 2,000 | 514,000 |
| 1986/06/16 | 2,000 | 2,030 | 1,990 | 2,030 | 953,000 |
| 1986/06/13 | 2,000 | 2,010 | 1,980 | 2,000 | 663,000 |
| 1986/06/12 | 2,040 | 2,040 | 1,990 | 2,000 | 1,023,000 |
| 1986/06/11 | 1,990 | 2,050 | 1,980 | 1,980 | 1,947,999 |
| 1986/06/10 | 1,920 | 1,980 | 1,900 | 1,980 | 945,000 |
| 1986/06/09 | 1,930 | 1,930 | 1,920 | 1,930 | 246,000 |
| 1986/06/07 | 1,910 | 1,910 | 1,890 | 1,910 | 76,000 |
| 1986/06/06 | 1,910 | 1,920 | 1,900 | 1,900 | 211,000 |
| 1986/06/05 | 1,920 | 1,930 | 1,900 | 1,910 | 110,000 |
| 1986/06/04 | 1,880 | 1,940 | 1,860 | 1,940 | 876,000 |
| 1986/06/03 | 1,920 | 1,920 | 1,870 | 1,880 | 547,000 |
| 1986/06/02 | 1,940 | 1,940 | 1,900 | 1,930 | 56,000 |
| 1986/05/31 | 1,930 | 1,940 | 1,880 | 1,920 | 454,000 |
| 1986/05/30 | 1,950 | 1,950 | 1,930 | 1,940 | 138,000 |
| 1986/05/29 | 1,950 | 1,960 | 1,930 | 1,930 | 522,000 |
| 1986/05/28 | 1,920 | 1,960 | 1,900 | 1,950 | 758,000 |
| 1986/05/27 | 1,890 | 1,900 | 1,860 | 1,890 | 240,000 |
| 1986/05/26 | 1,850 | 1,900 | 1,840 | 1,890 | 136,000 |
| 1986/05/24 | 1,860 | 1,900 | 1,850 | 1,860 | 223,000 |
| 1986/05/23 | 1,920 | 1,920 | 1,800 | 1,800 | 273,000 |
| 1986/05/22 | 1,840 | 1,900 | 1,840 | 1,870 | 87,000 |
| 1986/05/21 | 1,850 | 1,880 | 1,850 | 1,870 | 310,000 |
| 1986/05/20 | 1,860 | 1,860 | 1,840 | 1,850 | 82,000 |
| 1986/05/19 | 1,850 | 1,880 | 1,850 | 1,860 | 46,000 |
| 1986/05/17 | 1,870 | 1,870 | 1,850 | 1,860 | 106,000 |
| 1986/05/16 | 1,890 | 1,900 | 1,870 | 1,890 | 233,000 |
| 1986/05/15 | 1,890 | 1,900 | 1,870 | 1,890 | 188,000 |
| 1986/05/14 | 1,900 | 1,930 | 1,890 | 1,900 | 118,000 |
| 1986/05/13 | 1,910 | 1,920 | 1,870 | 1,920 | 258,000 |
| 1986/05/12 | 1,950 | 1,950 | 1,910 | 1,910 | 207,000 |
| 1986/05/09 | 1,960 | 1,980 | 1,920 | 1,930 | 673,000 |
| 1986/05/08 | 1,970 | 1,970 | 1,920 | 1,920 | 688,000 |
| 1986/05/07 | 1,880 | 1,970 | 1,880 | 1,950 | 993,000 |
| 1986/05/06 | 1,890 | 1,890 | 1,860 | 1,880 | 130,000 |
| 1986/05/02 | 1,820 | 1,900 | 1,820 | 1,900 | 733,000 |
| 1986/05/01 | 1,870 | 1,870 | 1,800 | 1,800 | 433,000 |
| 1986/04/30 | 1,820 | 1,860 | 1,820 | 1,840 | 299,000 |
| 1986/04/28 | 1,840 | 1,860 | 1,820 | 1,850 | 324,000 |
| 1986/04/26 | 1,850 | 1,850 | 1,790 | 1,820 | 335,000 |
| 1986/04/25 | 1,820 | 1,850 | 1,820 | 1,830 | 391,000 |
| 1986/04/24 | 1,770 | 1,820 | 1,770 | 1,820 | 228,000 |
| 1986/04/23 | 1,820 | 1,840 | 1,810 | 1,810 | 183,000 |
| 1986/04/22 | 1,850 | 1,850 | 1,820 | 1,820 | 259,000 |
| 1986/04/21 | 1,810 | 1,850 | 1,800 | 1,850 | 188,000 |
| 1986/04/19 | 1,870 | 1,870 | 1,840 | 1,850 | 151,000 |
| 1986/04/18 | 1,830 | 1,890 | 1,830 | 1,870 | 1,057,000 |
| 1986/04/17 | 1,800 | 1,810 | 1,780 | 1,780 | 1,453,999 |
| 1986/04/16 | 1,830 | 1,830 | 1,790 | 1,810 | 832,000 |
| 1986/04/15 | 1,830 | 1,860 | 1,830 | 1,830 | 183,000 |
| 1986/04/14 | 1,850 | 1,870 | 1,830 | 1,850 | 428,000 |
| 1986/04/11 | 1,770 | 1,840 | 1,760 | 1,800 | 856,000 |
| 1986/04/10 | 1,730 | 1,750 | 1,730 | 1,740 | 270,000 |
| 1986/04/09 | 1,690 | 1,750 | 1,690 | 1,750 | 193,000 |
| 1986/04/08 | 1,720 | 1,750 | 1,720 | 1,750 | 147,000 |
| 1986/04/07 | 1,760 | 1,760 | 1,750 | 1,750 | 124,000 |
| 1986/04/05 | 1,710 | 1,750 | 1,700 | 1,730 | 76,000 |
| 1986/04/04 | 1,740 | 1,760 | 1,700 | 1,730 | 582,000 |
| 1986/04/03 | 1,780 | 1,780 | 1,720 | 1,780 | 347,000 |
| 1986/04/02 | 1,800 | 1,860 | 1,800 | 1,830 | 535,000 |
| 1986/04/01 | 1,930 | 1,940 | 1,820 | 1,860 | 1,668,999 |
| 1986/03/31 | 1,870 | 1,970 | 1,860 | 1,950 | 2,711,999 |
| 1986/03/29 | 1,790 | 1,850 | 1,790 | 1,850 | 950,000 |
| 1986/03/28 | 1,740 | 1,820 | 1,710 | 1,770 | 2,271,999 |
| 1986/03/27 | 1,710 | 1,760 | 1,700 | 1,710 | 1,476,999 |
| 1986/03/26 | 1,730 | 1,730 | 1,670 | 1,710 | 442,000 |
| 1986/03/25 | 1,770 | 1,810 | 1,710 | 1,710 | 1,166,000 |
| 1986/03/24 | 1,660 | 1,760 | 1,650 | 1,740 | 1,285,999 |
| 1986/03/22 | 1,660 | 1,670 | 1,650 | 1,660 | 403,000 |
| 1986/03/20 | 1,630 | 1,640 | 1,630 | 1,630 | 220,000 |
| 1986/03/19 | 1,640 | 1,650 | 1,630 | 1,640 | 194,000 |
| 1986/03/18 | 1,620 | 1,650 | 1,620 | 1,640 | 421,000 |
| 1986/03/17 | 1,660 | 1,660 | 1,620 | 1,620 | 361,000 |
| 1986/03/15 | 1,590 | 1,630 | 1,590 | 1,620 | 344,000 |
| 1986/03/14 | 1,620 | 1,650 | 1,620 | 1,620 | 1,234,000 |
| 1986/03/13 | 1,670 | 1,670 | 1,650 | 1,650 | 156,000 |
| 1986/03/12 | 1,690 | 1,690 | 1,600 | 1,670 | 415,000 |
| 1986/03/11 | 1,630 | 1,680 | 1,620 | 1,670 | 615,000 |
| 1986/03/10 | 1,650 | 1,650 | 1,630 | 1,630 | 260,000 |
| 1986/03/07 | 1,620 | 1,670 | 1,620 | 1,630 | 574,000 |
| 1986/03/06 | 1,600 | 1,640 | 1,600 | 1,630 | 266,000 |
| 1986/03/05 | 1,640 | 1,640 | 1,600 | 1,600 | 837,000 |
| 1986/03/04 | 1,660 | 1,670 | 1,640 | 1,640 | 432,000 |
| 1986/03/03 | 1,590 | 1,720 | 1,590 | 1,680 | 1,577,999 |
| 1986/03/01 | 1,620 | 1,640 | 1,600 | 1,600 | 412,000 |
| 1986/02/28 | 1,640 | 1,670 | 1,600 | 1,650 | 891,000 |
| 1986/02/27 | 1,580 | 1,770 | 1,580 | 1,700 | 3,764,998 |
| 1986/02/26 | 1,420 | 1,620 | 1,420 | 1,600 | 3,422,999 |
| 1986/02/25 | 1,400 | 1,420 | 1,390 | 1,420 | 1,385,999 |
| 1986/02/24 | 1,410 | 1,410 | 1,380 | 1,400 | 217,000 |
| 1986/02/22 | 1,420 | 1,420 | 1,400 | 1,400 | 629,000 |
| 1986/02/21 | 1,420 | 1,420 | 1,390 | 1,420 | 161,000 |
| 1986/02/20 | 1,410 | 1,420 | 1,390 | 1,410 | 271,000 |
| 1986/02/19 | 1,400 | 1,430 | 1,400 | 1,410 | 225,000 |
| 1986/02/18 | 1,400 | 1,410 | 1,390 | 1,410 | 60,000 |
| 1986/02/17 | 1,440 | 1,440 | 1,400 | 1,410 | 147,000 |
| 1986/02/15 | 1,400 | 1,450 | 1,390 | 1,450 | 408,000 |
| 1986/02/14 | 1,390 | 1,400 | 1,380 | 1,400 | 415,000 |
| 1986/02/13 | 1,400 | 1,400 | 1,390 | 1,400 | 281,000 |
| 1986/02/12 | 1,390 | 1,410 | 1,390 | 1,390 | 498,000 |
| 1986/02/10 | 1,380 | 1,380 | 1,370 | 1,380 | 143,000 |
| 1986/02/07 | 1,380 | 1,390 | 1,370 | 1,390 | 174,000 |
| 1986/02/06 | 1,350 | 1,370 | 1,350 | 1,370 | 665,000 |
| 1986/02/05 | 1,350 | 1,360 | 1,340 | 1,360 | 130,000 |
| 1986/02/04 | 1,350 | 1,350 | 1,340 | 1,340 | 64,000 |
| 1986/02/03 | 1,370 | 1,370 | 1,340 | 1,350 | 50,000 |
| 1986/02/01 | 1,320 | 1,340 | 1,320 | 1,320 | 117,000 |
| 1986/01/31 | 1,340 | 1,350 | 1,310 | 1,310 | 224,000 |
| 1986/01/30 | 1,360 | 1,360 | 1,340 | 1,350 | 1,095,000 |
| 1986/01/29 | 1,350 | 1,360 | 1,340 | 1,360 | 71,000 |
| 1986/01/28 | 1,340 | 1,340 | 1,330 | 1,340 | 58,000 |
| 1986/01/27 | 1,350 | 1,370 | 1,350 | 1,370 | 24,000 |
| 1986/01/25 | 1,340 | 1,350 | 1,340 | 1,350 | 12,000 |
| 1986/01/24 | 1,370 | 1,370 | 1,350 | 1,350 | 92,000 |
| 1986/01/23 | 1,340 | 1,380 | 1,340 | 1,370 | 228,000 |
| 1986/01/22 | 1,330 | 1,370 | 1,330 | 1,350 | 76,000 |
| 1986/01/21 | 1,370 | 1,370 | 1,350 | 1,350 | 607,000 |
| 1986/01/20 | 1,360 | 1,380 | 1,360 | 1,380 | 29,000 |
| 1986/01/18 | 1,380 | 1,380 | 1,350 | 1,360 | 42,000 |
| 1986/01/17 | 1,380 | 1,390 | 1,370 | 1,390 | 87,000 |
| 1986/01/16 | 1,390 | 1,390 | 1,360 | 1,380 | 179,000 |
| 1986/01/14 | 1,390 | 1,400 | 1,360 | 1,400 | 484,000 |
| 1986/01/13 | 1,390 | 1,400 | 1,350 | 1,400 | 221,000 |
| 1986/01/10 | 1,380 | 1,390 | 1,370 | 1,390 | 137,000 |
| 1986/01/09 | 1,390 | 1,400 | 1,370 | 1,400 | 267,000 |
| 1986/01/08 | 1,370 | 1,390 | 1,360 | 1,390 | 174,000 |
| 1986/01/07 | 1,380 | 1,380 | 1,330 | 1,370 | 143,000 |
| 1986/01/06 | 1,430 | 1,430 | 1,400 | 1,400 | 180,000 |
| 1986/01/04 | 1,440 | 1,440 | 1,420 | 1,430 | 237,000 |