ＴＯＴＯ(5332)の株価時系列情報
ＴＯＴＯ(5332)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 | 1,980 | 1,980 | 1,920 | 1,980 | 178,000 |
| 1986/12/26 | 1,930 | 1,950 | 1,920 | 1,950 | 172,000 |
| 1986/12/25 | 1,960 | 1,980 | 1,930 | 1,950 | 793,000 |
| 1986/12/24 | 1,960 | 1,970 | 1,930 | 1,950 | 474,000 |
| 1986/12/23 | 1,940 | 1,960 | 1,930 | 1,950 | 470,000 |
| 1986/12/22 | 2,010 | 2,010 | 1,950 | 1,960 | 2,331,999 |
| 1986/12/19 | 1,950 | 1,990 | 1,940 | 1,980 | 613,000 |
| 1986/12/18 | 1,960 | 1,970 | 1,940 | 1,970 | 491,000 |
| 1986/12/17 | 1,970 | 1,990 | 1,940 | 1,990 | 746,000 |
| 1986/12/16 | 1,960 | 2,000 | 1,960 | 1,980 | 334,000 |
| 1986/12/15 | 2,030 | 2,050 | 1,990 | 1,990 | 348,000 |
| 1986/12/12 | 2,030 | 2,050 | 2,010 | 2,030 | 290,000 |
| 1986/12/11 | 2,050 | 2,060 | 2,030 | 2,050 | 1,488,000 |
| 1986/12/10 | 2,030 | 2,050 | 2,020 | 2,050 | 426,000 |
| 1986/12/09 | 2,060 | 2,060 | 2,000 | 2,030 | 1,941,000 |
| 1986/12/08 | 2,000 | 2,040 | 2,000 | 2,020 | 1,540,000 |
| 1986/12/06 | 1,970 | 2,000 | 1,970 | 2,000 | 252,000 |
| 1986/12/05 | 1,980 | 2,000 | 1,980 | 1,990 | 714,000 |
| 1986/12/04 | 2,050 | 2,050 | 2,010 | 2,010 | 883,000 |
| 1986/12/03 | 2,020 | 2,060 | 2,010 | 2,050 | 3,994,999 |
| 1986/12/02 | 2,010 | 2,040 | 1,990 | 2,010 | 1,480,000 |
| 1986/12/01 | 2,020 | 2,020 | 1,990 | 2,000 | 875,000 |
| 1986/11/29 | 2,010 | 2,040 | 2,000 | 2,020 | 4,579,999 |
| 1986/11/28 | 1,990 | 2,010 | 1,960 | 2,000 | 2,464,999 |
| 1986/11/27 | 1,960 | 2,010 | 1,940 | 1,980 | 4,356,999 |
| 1986/11/26 | 1,920 | 1,960 | 1,910 | 1,960 | 5,122,999 |
| 1986/11/25 | 1,850 | 1,880 | 1,830 | 1,880 | 808,000 |
| 1986/11/22 | 1,840 | 1,840 | 1,820 | 1,830 | 193,000 |
| 1986/11/21 | 1,830 | 1,840 | 1,810 | 1,810 | 391,000 |
| 1986/11/20 | 1,830 | 1,860 | 1,800 | 1,800 | 459,000 |
| 1986/11/19 | 1,790 | 1,830 | 1,790 | 1,810 | 283,000 |
| 1986/11/18 | 1,820 | 1,830 | 1,800 | 1,800 | 177,000 |
| 1986/11/17 | 1,830 | 1,830 | 1,790 | 1,790 | 232,000 |
| 1986/11/14 | 1,750 | 1,810 | 1,750 | 1,780 | 237,000 |
| 1986/11/13 | 1,830 | 1,830 | 1,780 | 1,780 | 458,000 |
| 1986/11/12 | 1,850 | 1,850 | 1,810 | 1,810 | 440,000 |
| 1986/11/11 | 1,820 | 1,860 | 1,790 | 1,860 | 500,000 |
| 1986/11/10 | 1,820 | 1,820 | 1,780 | 1,800 | 462,000 |
| 1986/11/07 | 1,770 | 1,810 | 1,770 | 1,780 | 717,000 |
| 1986/11/06 | 1,730 | 1,750 | 1,720 | 1,740 | 268,000 |
| 1986/11/05 | 1,720 | 1,760 | 1,720 | 1,720 | 251,000 |
| 1986/11/04 | 1,750 | 1,750 | 1,710 | 1,720 | 376,000 |
| 1986/11/01 | 1,720 | 1,750 | 1,720 | 1,730 | 206,000 |
| 1986/10/31 | 1,830 | 1,830 | 1,750 | 1,750 | 679,000 |
| 1986/10/30 | 1,820 | 1,840 | 1,800 | 1,800 | 1,146,000 |
| 1986/10/29 | 1,790 | 1,800 | 1,700 | 1,700 | 667,000 |
| 1986/10/28 | 1,790 | 1,820 | 1,770 | 1,790 | 566,000 |
| 1986/10/27 | 1,760 | 1,780 | 1,740 | 1,770 | 313,000 |
| 1986/10/25 | 1,740 | 1,770 | 1,710 | 1,760 | 467,000 |
| 1986/10/24 | 1,710 | 1,740 | 1,700 | 1,710 | 842,000 |
| 1986/10/23 | 1,570 | 1,700 | 1,560 | 1,650 | 602,000 |
| 1986/10/22 | 1,660 | 1,670 | 1,560 | 1,600 | 621,000 |
| 1986/10/21 | 1,710 | 1,710 | 1,620 | 1,670 | 403,000 |
| 1986/10/20 | 1,740 | 1,760 | 1,710 | 1,730 | 393,000 |
| 1986/10/17 | 1,750 | 1,760 | 1,720 | 1,730 | 175,000 |
| 1986/10/16 | 1,780 | 1,800 | 1,710 | 1,710 | 740,000 |
| 1986/10/15 | 1,900 | 1,930 | 1,790 | 1,810 | 652,000 |
| 1986/10/14 | 1,950 | 1,960 | 1,870 | 1,910 | 648,000 |
| 1986/10/13 | 1,950 | 1,960 | 1,910 | 1,920 | 308,000 |
| 1986/10/09 | 1,970 | 1,980 | 1,940 | 1,960 | 947,000 |
| 1986/10/08 | 1,960 | 2,010 | 1,940 | 1,980 | 4,413,999 |
| 1986/10/07 | 1,900 | 1,960 | 1,900 | 1,930 | 2,869,999 |
| 1986/10/06 | 1,970 | 1,970 | 1,890 | 1,910 | 1,493,000 |
| 1986/10/04 | 1,950 | 1,970 | 1,930 | 1,940 | 3,123,999 |
| 1986/10/03 | 1,790 | 1,890 | 1,790 | 1,890 | 1,888,000 |
| 1986/10/02 | 1,860 | 1,890 | 1,780 | 1,810 | 2,209,999 |
| 1986/10/01 | 1,880 | 1,880 | 1,820 | 1,840 | 1,363,000 |
| 1986/09/30 | 1,880 | 1,910 | 1,820 | 1,820 | 1,953,000 |
| 1986/09/29 | 1,800 | 1,920 | 1,800 | 1,880 | 2,457,999 |
| 1986/09/27 | 1,780 | 1,820 | 1,780 | 1,820 | 568,000 |
| 1986/09/26 | 1,730 | 1,820 | 1,690 | 1,750 | 883,000 |
| 1986/09/25 | 1,640 | 1,720 | 1,640 | 1,720 | 414,000 |
| 1986/09/24 | 1,680 | 1,680 | 1,620 | 1,620 | 248,000 |
| 1986/09/22 | 1,610 | 1,630 | 1,610 | 1,630 | 107,000 |
| 1986/09/19 | 1,610 | 1,650 | 1,610 | 1,610 | 281,000 |
| 1986/09/18 | 1,630 | 1,670 | 1,610 | 1,610 | 191,000 |
| 1986/09/17 | 1,630 | 1,680 | 1,610 | 1,630 | 694,000 |
| 1986/09/16 | 1,710 | 1,710 | 1,590 | 1,660 | 487,000 |
| 1986/09/12 | 1,700 | 1,750 | 1,700 | 1,710 | 673,000 |
| 1986/09/11 | 1,800 | 1,830 | 1,800 | 1,820 | 247,000 |
| 1986/09/10 | 1,800 | 1,830 | 1,780 | 1,830 | 369,000 |
| 1986/09/09 | 1,780 | 1,780 | 1,750 | 1,770 | 212,000 |
| 1986/09/08 | 1,800 | 1,810 | 1,760 | 1,800 | 313,000 |
| 1986/09/06 | 1,810 | 1,810 | 1,790 | 1,800 | 266,000 |
| 1986/09/05 | 1,780 | 1,800 | 1,760 | 1,770 | 352,000 |
| 1986/09/04 | 1,790 | 1,800 | 1,760 | 1,760 | 368,000 |
| 1986/09/03 | 1,800 | 1,830 | 1,780 | 1,820 | 343,000 |
| 1986/09/02 | 1,850 | 1,850 | 1,800 | 1,840 | 693,000 |
| 1986/09/01 | 1,800 | 1,850 | 1,790 | 1,850 | 1,055,000 |
| 1986/08/30 | 1,720 | 1,770 | 1,710 | 1,770 | 459,000 |
| 1986/08/29 | 1,660 | 1,700 | 1,660 | 1,700 | 352,000 |
| 1986/08/28 | 1,700 | 1,700 | 1,670 | 1,690 | 167,000 |
| 1986/08/27 | 1,680 | 1,720 | 1,680 | 1,700 | 391,000 |
| 1986/08/26 | 1,680 | 1,700 | 1,660 | 1,680 | 357,000 |
| 1986/08/25 | 1,630 | 1,710 | 1,620 | 1,670 | 477,000 |
| 1986/08/23 | 1,640 | 1,650 | 1,640 | 1,640 | 125,000 |
| 1986/08/22 | 1,680 | 1,710 | 1,640 | 1,640 | 739,000 |
| 1986/08/21 | 1,760 | 1,770 | 1,660 | 1,660 | 387,000 |
| 1986/08/20 | 1,730 | 1,770 | 1,710 | 1,770 | 669,000 |
| 1986/08/19 | 1,790 | 1,790 | 1,720 | 1,730 | 524,000 |
| 1986/08/18 | 1,800 | 1,800 | 1,750 | 1,760 | 545,000 |
| 1986/08/15 | 1,710 | 1,770 | 1,710 | 1,770 | 575,000 |
| 1986/08/14 | 1,680 | 1,730 | 1,680 | 1,710 | 900,000 |
| 1986/08/13 | 1,670 | 1,680 | 1,650 | 1,670 | 599,000 |
| 1986/08/12 | 1,600 | 1,640 | 1,590 | 1,610 | 664,000 |
| 1986/08/11 | 1,590 | 1,600 | 1,580 | 1,600 | 374,000 |
| 1986/08/08 | 1,590 | 1,590 | 1,570 | 1,590 | 80,000 |
| 1986/08/07 | 1,550 | 1,600 | 1,540 | 1,590 | 532,000 |
| 1986/08/06 | 1,560 | 1,580 | 1,550 | 1,560 | 356,000 |
| 1986/08/05 | 1,560 | 1,570 | 1,560 | 1,560 | 173,000 |
| 1986/08/04 | 1,550 | 1,570 | 1,550 | 1,550 | 80,000 |
| 1986/08/02 | 1,560 | 1,570 | 1,550 | 1,550 | 49,000 |
| 1986/08/01 | 1,580 | 1,590 | 1,540 | 1,550 | 500,000 |
| 1986/07/31 | 1,600 | 1,610 | 1,550 | 1,600 | 691,000 |
| 1986/07/30 | 1,550 | 1,580 | 1,540 | 1,550 | 436,000 |
| 1986/07/29 | 1,570 | 1,580 | 1,550 | 1,560 | 661,000 |
| 1986/07/28 | 1,540 | 1,600 | 1,540 | 1,600 | 448,000 |
| 1986/07/26 | 1,560 | 1,570 | 1,550 | 1,570 | 164,000 |
| 1986/07/25 | 1,560 | 1,590 | 1,550 | 1,580 | 776,000 |
| 1986/07/24 | 1,540 | 1,580 | 1,530 | 1,560 | 583,000 |
| 1986/07/23 | 1,510 | 1,540 | 1,510 | 1,520 | 131,000 |
| 1986/07/22 | 1,520 | 1,550 | 1,500 | 1,500 | 266,000 |
| 1986/07/21 | 1,560 | 1,580 | 1,470 | 1,530 | 574,000 |
| 1986/07/19 | 1,550 | 1,570 | 1,540 | 1,540 | 176,000 |
| 1986/07/18 | 1,510 | 1,570 | 1,500 | 1,560 | 650,000 |
| 1986/07/17 | 1,500 | 1,520 | 1,500 | 1,500 | 505,000 |
| 1986/07/16 | 1,510 | 1,520 | 1,490 | 1,500 | 777,000 |
| 1986/07/15 | 1,520 | 1,530 | 1,500 | 1,520 | 614,000 |
| 1986/07/14 | 1,490 | 1,510 | 1,490 | 1,500 | 239,000 |
| 1986/07/11 | 1,500 | 1,500 | 1,480 | 1,480 | 220,000 |
| 1986/07/10 | 1,470 | 1,500 | 1,450 | 1,500 | 498,000 |
| 1986/07/09 | 1,510 | 1,510 | 1,460 | 1,500 | 543,000 |
| 1986/07/08 | 1,460 | 1,510 | 1,440 | 1,510 | 796,000 |
| 1986/07/07 | 1,450 | 1,490 | 1,450 | 1,470 | 1,122,000 |
| 1986/07/05 | 1,430 | 1,440 | 1,420 | 1,440 | 167,000 |
| 1986/07/04 | 1,420 | 1,430 | 1,410 | 1,420 | 276,000 |
| 1986/07/03 | 1,420 | 1,430 | 1,390 | 1,420 | 201,000 |
| 1986/07/02 | 1,400 | 1,430 | 1,400 | 1,420 | 397,000 |
| 1986/07/01 | 1,390 | 1,410 | 1,390 | 1,390 | 507,000 |
| 1986/06/30 | 1,390 | 1,400 | 1,390 | 1,390 | 278,000 |
| 1986/06/28 | 1,400 | 1,410 | 1,390 | 1,410 | 244,000 |
| 1986/06/27 | 1,430 | 1,440 | 1,370 | 1,400 | 583,000 |
| 1986/06/26 | 1,420 | 1,450 | 1,420 | 1,440 | 526,000 |
| 1986/06/25 | 1,410 | 1,420 | 1,400 | 1,410 | 178,000 |
| 1986/06/24 | 1,390 | 1,430 | 1,390 | 1,410 | 204,000 |
| 1986/06/23 | 1,380 | 1,400 | 1,370 | 1,400 | 380,000 |
| 1986/06/21 | 1,390 | 1,400 | 1,380 | 1,390 | 162,000 |
| 1986/06/20 | 1,400 | 1,420 | 1,390 | 1,390 | 323,000 |
| 1986/06/19 | 1,390 | 1,400 | 1,360 | 1,400 | 190,000 |
| 1986/06/18 | 1,390 | 1,400 | 1,390 | 1,390 | 106,000 |
| 1986/06/17 | 1,410 | 1,410 | 1,390 | 1,400 | 509,000 |
| 1986/06/16 | 1,400 | 1,430 | 1,400 | 1,410 | 420,000 |
| 1986/06/13 | 1,410 | 1,420 | 1,390 | 1,420 | 636,000 |
| 1986/06/12 | 1,400 | 1,410 | 1,390 | 1,400 | 428,000 |
| 1986/06/11 | 1,390 | 1,430 | 1,390 | 1,390 | 550,000 |
| 1986/06/10 | 1,390 | 1,400 | 1,370 | 1,390 | 399,000 |
| 1986/06/09 | 1,390 | 1,400 | 1,390 | 1,390 | 92,000 |
| 1986/06/07 | 1,400 | 1,420 | 1,380 | 1,390 | 164,000 |
| 1986/06/06 | 1,420 | 1,420 | 1,390 | 1,400 | 219,000 |
| 1986/06/05 | 1,440 | 1,440 | 1,410 | 1,420 | 174,000 |
| 1986/06/04 | 1,390 | 1,440 | 1,380 | 1,440 | 440,000 |
| 1986/06/03 | 1,440 | 1,440 | 1,370 | 1,400 | 417,000 |
| 1986/06/02 | 1,440 | 1,450 | 1,400 | 1,430 | 258,000 |
| 1986/05/31 | 1,420 | 1,450 | 1,380 | 1,450 | 637,000 |
| 1986/05/30 | 1,390 | 1,420 | 1,370 | 1,420 | 639,000 |
| 1986/05/29 | 1,380 | 1,390 | 1,360 | 1,370 | 251,000 |
| 1986/05/28 | 1,400 | 1,400 | 1,370 | 1,390 | 826,000 |
| 1986/05/27 | 1,370 | 1,390 | 1,350 | 1,380 | 542,000 |
| 1986/05/26 | 1,360 | 1,380 | 1,350 | 1,360 | 453,000 |
| 1986/05/24 | 1,350 | 1,360 | 1,330 | 1,340 | 720,000 |
| 1986/05/23 | 1,300 | 1,340 | 1,290 | 1,340 | 1,258,000 |
| 1986/05/22 | 1,260 | 1,270 | 1,250 | 1,260 | 216,000 |
| 1986/05/21 | 1,220 | 1,260 | 1,220 | 1,260 | 567,000 |
| 1986/05/20 | 1,220 | 1,240 | 1,210 | 1,220 | 221,000 |
| 1986/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | 77,000 |
| 1986/05/17 | 1,210 | 1,210 | 1,180 | 1,200 | 149,000 |
| 1986/05/16 | 1,220 | 1,230 | 1,200 | 1,220 | 183,000 |
| 1986/05/15 | 1,230 | 1,230 | 1,220 | 1,220 | 52,000 |
| 1986/05/14 | 1,250 | 1,250 | 1,220 | 1,220 | 424,000 |
| 1986/05/13 | 1,250 | 1,250 | 1,220 | 1,230 | 679,000 |
| 1986/05/12 | 1,270 | 1,290 | 1,250 | 1,260 | 759,000 |
| 1986/05/09 | 1,260 | 1,280 | 1,260 | 1,260 | 405,000 |
| 1986/05/08 | 1,270 | 1,280 | 1,250 | 1,280 | 448,000 |
| 1986/05/07 | 1,280 | 1,280 | 1,250 | 1,270 | 434,000 |
| 1986/05/06 | 1,230 | 1,320 | 1,230 | 1,270 | 641,000 |
| 1986/05/02 | 1,220 | 1,260 | 1,220 | 1,260 | 521,000 |
| 1986/05/01 | 1,210 | 1,220 | 1,190 | 1,220 | 414,000 |
| 1986/04/30 | 1,230 | 1,250 | 1,230 | 1,230 | 438,000 |
| 1986/04/28 | 1,250 | 1,260 | 1,230 | 1,230 | 674,000 |
| 1986/04/26 | 1,220 | 1,250 | 1,200 | 1,250 | 939,000 |
| 1986/04/25 | 1,200 | 1,230 | 1,180 | 1,200 | 832,000 |
| 1986/04/24 | 1,220 | 1,230 | 1,210 | 1,210 | 399,000 |
| 1986/04/23 | 1,180 | 1,230 | 1,180 | 1,220 | 302,000 |
| 1986/04/22 | 1,230 | 1,230 | 1,190 | 1,190 | 453,000 |
| 1986/04/21 | 1,240 | 1,250 | 1,210 | 1,230 | 532,000 |
| 1986/04/19 | 1,250 | 1,260 | 1,220 | 1,240 | 1,257,000 |
| 1986/04/18 | 1,180 | 1,260 | 1,180 | 1,230 | 2,699,999 |
| 1986/04/17 | 1,190 | 1,210 | 1,180 | 1,200 | 572,000 |
| 1986/04/16 | 1,180 | 1,190 | 1,170 | 1,180 | 302,000 |
| 1986/04/15 | 1,190 | 1,200 | 1,160 | 1,200 | 601,000 |
| 1986/04/14 | 1,200 | 1,250 | 1,190 | 1,210 | 2,347,999 |
| 1986/04/11 | 1,180 | 1,220 | 1,170 | 1,190 | 2,324,999 |
| 1986/04/10 | 1,150 | 1,180 | 1,130 | 1,180 | 1,549,000 |
| 1986/04/09 | 1,060 | 1,140 | 1,060 | 1,140 | 929,000 |
| 1986/04/08 | 1,050 | 1,090 | 1,050 | 1,070 | 417,000 |
| 1986/04/07 | 1,100 | 1,100 | 1,060 | 1,060 | 123,000 |
| 1986/04/05 | 1,050 | 1,100 | 1,040 | 1,080 | 412,000 |
| 1986/04/04 | 1,080 | 1,090 | 1,050 | 1,050 | 269,000 |
| 1986/04/03 | 1,030 | 1,080 | 1,030 | 1,060 | 688,000 |
| 1986/04/02 | 1,150 | 1,150 | 1,070 | 1,110 | 469,000 |
| 1986/04/01 | 1,160 | 1,190 | 1,150 | 1,160 | 1,286,000 |
| 1986/03/31 | 1,200 | 1,220 | 1,180 | 1,220 | 1,900,000 |
| 1986/03/29 | 1,140 | 1,190 | 1,130 | 1,160 | 1,844,000 |
| 1986/03/28 | 1,070 | 1,140 | 1,070 | 1,100 | 2,709,999 |
| 1986/03/27 | 1,100 | 1,110 | 1,050 | 1,090 | 861,000 |
| 1986/03/26 | 1,080 | 1,110 | 1,070 | 1,080 | 911,000 |
| 1986/03/25 | 1,060 | 1,090 | 1,050 | 1,090 | 894,000 |
| 1986/03/24 | 1,070 | 1,070 | 1,030 | 1,050 | 441,000 |
| 1986/03/22 | 1,070 | 1,090 | 1,050 | 1,060 | 303,000 |
| 1986/03/20 | 1,050 | 1,100 | 1,040 | 1,090 | 886,000 |
| 1986/03/19 | 1,100 | 1,100 | 1,060 | 1,070 | 764,000 |
| 1986/03/18 | 1,080 | 1,120 | 1,060 | 1,100 | 2,779,999 |
| 1986/03/17 | 1,090 | 1,100 | 1,040 | 1,100 | 2,535,999 |
| 1986/03/15 | 1,070 | 1,090 | 1,060 | 1,070 | 1,973,000 |
| 1986/03/14 | 1,050 | 1,060 | 1,020 | 1,030 | 804,000 |
| 1986/03/13 | 1,020 | 1,070 | 1,010 | 1,050 | 3,374,999 |
| 1986/03/12 | 995 | 1,010 | 995 | 1,010 | 1,235,000 |
| 1986/03/11 | 1,010 | 1,010 | 990 | 991 | 1,886,000 |
| 1986/03/10 | 1,010 | 1,010 | 989 | 995 | 294,000 |
| 1986/03/07 | 1,010 | 1,010 | 990 | 1,010 | 621,000 |
| 1986/03/06 | 995 | 1,030 | 991 | 1,010 | 2,485,999 |
| 1986/03/05 | 994 | 998 | 980 | 995 | 540,000 |
| 1986/03/04 | 998 | 1,020 | 985 | 994 | 1,936,000 |
| 1986/03/03 | 998 | 1,010 | 988 | 991 | 2,329,999 |
| 1986/03/01 | 960 | 995 | 957 | 988 | 2,384,999 |
| 1986/02/28 | 964 | 968 | 951 | 952 | 598,000 |
| 1986/02/27 | 954 | 962 | 948 | 962 | 900,000 |
| 1986/02/26 | 956 | 957 | 948 | 957 | 540,000 |
| 1986/02/25 | 940 | 959 | 940 | 959 | 402,000 |
| 1986/02/24 | 925 | 940 | 925 | 939 | 258,000 |
| 1986/02/22 | 940 | 940 | 930 | 935 | 156,000 |
| 1986/02/21 | 940 | 943 | 933 | 940 | 711,000 |
| 1986/02/20 | 945 | 954 | 940 | 943 | 520,000 |
| 1986/02/19 | 960 | 960 | 945 | 955 | 757,000 |
| 1986/02/18 | 960 | 965 | 955 | 960 | 2,150,999 |
| 1986/02/17 | 959 | 963 | 953 | 963 | 2,531,999 |
| 1986/02/15 | 965 | 965 | 953 | 956 | 2,413,999 |
| 1986/02/14 | 950 | 963 | 949 | 955 | 3,758,999 |
| 1986/02/13 | 935 | 949 | 929 | 945 | 2,096,999 |
| 1986/02/12 | 915 | 915 | 904 | 915 | 397,000 |
| 1986/02/10 | 929 | 929 | 924 | 925 | 521,000 |
| 1986/02/07 | 920 | 933 | 918 | 924 | 1,097,000 |
| 1986/02/06 | 909 | 920 | 909 | 918 | 781,000 |
| 1986/02/05 | 914 | 920 | 906 | 906 | 838,000 |
| 1986/02/04 | 905 | 909 | 895 | 909 | 614,000 |
| 1986/02/03 | 894 | 909 | 894 | 898 | 999,000 |
| 1986/02/01 | 860 | 880 | 860 | 880 | 311,000 |
| 1986/01/31 | 850 | 855 | 846 | 855 | 103,000 |
| 1986/01/30 | 846 | 860 | 846 | 850 | 51,000 |
| 1986/01/29 | 840 | 850 | 840 | 845 | 306,000 |
| 1986/01/28 | 840 | 842 | 832 | 832 | 719,000 |
| 1986/01/27 | 850 | 855 | 840 | 840 | 168,000 |
| 1986/01/25 | 854 | 860 | 850 | 850 | 29,000 |
| 1986/01/24 | 850 | 860 | 850 | 860 | 54,000 |
| 1986/01/23 | 850 | 851 | 850 | 850 | 94,000 |
| 1986/01/22 | 850 | 851 | 850 | 851 | 37,000 |
| 1986/01/21 | 850 | 850 | 850 | 850 | 8,000 |
| 1986/01/20 | 856 | 860 | 856 | 857 | 186,000 |
| 1986/01/18 | 856 | 860 | 856 | 856 | 34,000 |
| 1986/01/17 | 855 | 858 | 850 | 850 | 67,000 |
| 1986/01/16 | 860 | 860 | 850 | 860 | 57,000 |
| 1986/01/14 | 860 | 861 | 840 | 840 | 28,000 |
| 1986/01/13 | 850 | 856 | 850 | 856 | 149,000 |
| 1986/01/10 | 845 | 856 | 845 | 855 | 118,000 |
| 1986/01/09 | 850 | 860 | 830 | 855 | 76,000 |
| 1986/01/08 | 860 | 862 | 850 | 850 | 255,000 |
| 1986/01/07 | 860 | 870 | 860 | 860 | 68,000 |
| 1986/01/06 | 860 | 870 | 860 | 860 | 69,000 |
| 1986/01/04 | 860 | 870 | 860 | 860 | 14,000 |