ホンダ(7267)の株価時系列情報
ホンダ(7267)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 | 1,360 | 1,380 | 1,350 | 1,380 | 1,124,000 |
| 1986/12/26 | 1,400 | 1,410 | 1,380 | 1,390 | 1,541,000 |
| 1986/12/25 | 1,440 | 1,440 | 1,390 | 1,400 | 2,725,000 |
| 1986/12/24 | 1,470 | 1,470 | 1,420 | 1,420 | 5,419,000 |
| 1986/12/23 | 1,430 | 1,470 | 1,420 | 1,430 | 4,936,000 |
| 1986/12/22 | 1,470 | 1,480 | 1,420 | 1,440 | 16,023,000 |
| 1986/12/19 | 1,350 | 1,490 | 1,350 | 1,450 | 21,554,000 |
| 1986/12/18 | 1,360 | 1,370 | 1,340 | 1,360 | 3,281,000 |
| 1986/12/17 | 1,370 | 1,380 | 1,340 | 1,360 | 4,240,000 |
| 1986/12/16 | 1,300 | 1,360 | 1,290 | 1,360 | 3,360,000 |
| 1986/12/15 | 1,300 | 1,300 | 1,290 | 1,290 | 552,000 |
| 1986/12/12 | 1,310 | 1,310 | 1,290 | 1,290 | 1,050,000 |
| 1986/12/11 | 1,330 | 1,340 | 1,300 | 1,310 | 1,522,000 |
| 1986/12/10 | 1,290 | 1,360 | 1,280 | 1,310 | 4,549,000 |
| 1986/12/09 | 1,290 | 1,300 | 1,270 | 1,280 | 719,000 |
| 1986/12/08 | 1,280 | 1,300 | 1,280 | 1,300 | 642,000 |
| 1986/12/06 | 1,290 | 1,300 | 1,280 | 1,280 | 652,000 |
| 1986/12/05 | 1,300 | 1,320 | 1,300 | 1,310 | 2,696,000 |
| 1986/12/04 | 1,270 | 1,310 | 1,260 | 1,280 | 2,289,000 |
| 1986/12/03 | 1,270 | 1,290 | 1,270 | 1,270 | 1,799,000 |
| 1986/12/02 | 1,260 | 1,270 | 1,250 | 1,250 | 2,009,000 |
| 1986/12/01 | 1,280 | 1,280 | 1,240 | 1,260 | 902,000 |
| 1986/11/29 | 1,260 | 1,260 | 1,250 | 1,260 | 356,000 |
| 1986/11/28 | 1,250 | 1,270 | 1,250 | 1,250 | 722,000 |
| 1986/11/27 | 1,250 | 1,270 | 1,240 | 1,240 | 466,000 |
| 1986/11/26 | 1,260 | 1,260 | 1,230 | 1,230 | 967,000 |
| 1986/11/25 | 1,270 | 1,280 | 1,260 | 1,260 | 820,000 |
| 1986/11/22 | 1,260 | 1,260 | 1,240 | 1,260 | 950,000 |
| 1986/11/21 | 1,230 | 1,250 | 1,210 | 1,230 | 927,000 |
| 1986/11/20 | 1,220 | 1,230 | 1,210 | 1,210 | 666,000 |
| 1986/11/19 | 1,190 | 1,210 | 1,180 | 1,210 | 874,000 |
| 1986/11/18 | 1,190 | 1,210 | 1,190 | 1,200 | 582,000 |
| 1986/11/17 | 1,200 | 1,210 | 1,190 | 1,190 | 856,000 |
| 1986/11/14 | 1,200 | 1,200 | 1,180 | 1,180 | 1,467,000 |
| 1986/11/13 | 1,220 | 1,230 | 1,210 | 1,210 | 809,000 |
| 1986/11/12 | 1,220 | 1,240 | 1,220 | 1,220 | 704,000 |
| 1986/11/11 | 1,220 | 1,240 | 1,210 | 1,210 | 1,151,000 |
| 1986/11/10 | 1,210 | 1,240 | 1,210 | 1,230 | 1,011,000 |
| 1986/11/07 | 1,230 | 1,240 | 1,210 | 1,230 | 1,064,000 |
| 1986/11/06 | 1,260 | 1,270 | 1,230 | 1,230 | 1,228,000 |
| 1986/11/05 | 1,320 | 1,320 | 1,270 | 1,300 | 826,000 |
| 1986/11/04 | 1,340 | 1,340 | 1,300 | 1,320 | 500,000 |
| 1986/11/01 | 1,340 | 1,350 | 1,320 | 1,340 | 1,620,000 |
| 1986/10/31 | 1,350 | 1,350 | 1,310 | 1,320 | 2,847,000 |
| 1986/10/30 | 1,300 | 1,320 | 1,290 | 1,310 | 1,505,000 |
| 1986/10/29 | 1,330 | 1,330 | 1,270 | 1,300 | 2,327,000 |
| 1986/10/28 | 1,320 | 1,350 | 1,310 | 1,310 | 1,489,000 |
| 1986/10/27 | 1,320 | 1,350 | 1,310 | 1,320 | 1,775,000 |
| 1986/10/25 | 1,360 | 1,380 | 1,320 | 1,320 | 3,561,000 |
| 1986/10/24 | 1,350 | 1,410 | 1,330 | 1,400 | 19,556,000 |
| 1986/10/23 | 1,240 | 1,300 | 1,240 | 1,270 | 10,958,000 |
| 1986/10/22 | 1,260 | 1,270 | 1,230 | 1,240 | 1,669,000 |
| 1986/10/21 | 1,250 | 1,270 | 1,220 | 1,240 | 1,351,000 |
| 1986/10/20 | 1,250 | 1,290 | 1,220 | 1,240 | 1,520,000 |
| 1986/10/17 | 1,310 | 1,320 | 1,260 | 1,260 | 2,891,000 |
| 1986/10/16 | 1,280 | 1,340 | 1,250 | 1,330 | 2,378,000 |
| 1986/10/15 | 1,310 | 1,330 | 1,270 | 1,270 | 1,419,000 |
| 1986/10/14 | 1,300 | 1,320 | 1,230 | 1,310 | 1,828,000 |
| 1986/10/13 | 1,330 | 1,340 | 1,300 | 1,320 | 1,677,000 |
| 1986/10/09 | 1,310 | 1,350 | 1,300 | 1,340 | 6,287,000 |
| 1986/10/08 | 1,290 | 1,320 | 1,270 | 1,280 | 2,506,000 |
| 1986/10/07 | 1,220 | 1,280 | 1,220 | 1,280 | 1,017,000 |
| 1986/10/06 | 1,240 | 1,250 | 1,230 | 1,240 | 257,000 |
| 1986/10/04 | 1,240 | 1,250 | 1,220 | 1,240 | 218,000 |
| 1986/10/03 | 1,200 | 1,250 | 1,200 | 1,240 | 1,230,000 |
| 1986/10/02 | 1,230 | 1,240 | 1,200 | 1,210 | 1,066,000 |
| 1986/10/01 | 1,250 | 1,290 | 1,240 | 1,240 | 2,198,000 |
| 1986/09/30 | 1,260 | 1,270 | 1,220 | 1,240 | 1,574,000 |
| 1986/09/29 | 1,300 | 1,320 | 1,270 | 1,280 | 2,193,000 |
| 1986/09/27 | 1,270 | 1,320 | 1,260 | 1,300 | 1,983,000 |
| 1986/09/26 | 1,260 | 1,280 | 1,210 | 1,210 | 1,838,000 |
| 1986/09/25 | 1,300 | 1,320 | 1,250 | 1,270 | 2,870,000 |
| 1986/09/24 | 1,330 | 1,350 | 1,320 | 1,320 | 1,926,000 |
| 1986/09/22 | 1,280 | 1,310 | 1,260 | 1,290 | 963,000 |
| 1986/09/19 | 1,350 | 1,360 | 1,290 | 1,290 | 3,414,000 |
| 1986/09/18 | 1,250 | 1,380 | 1,250 | 1,360 | 4,007,000 |
| 1986/09/17 | 1,230 | 1,280 | 1,230 | 1,240 | 3,082,000 |
| 1986/09/16 | 1,280 | 1,290 | 1,190 | 1,230 | 1,920,000 |
| 1986/09/12 | 1,270 | 1,300 | 1,270 | 1,290 | 3,510,000 |
| 1986/09/11 | 1,360 | 1,370 | 1,330 | 1,330 | 6,255,000 |
| 1986/09/10 | 1,350 | 1,370 | 1,310 | 1,360 | 10,774,000 |
| 1986/09/09 | 1,240 | 1,340 | 1,230 | 1,330 | 12,950,000 |
| 1986/09/08 | 1,250 | 1,260 | 1,220 | 1,220 | 1,080,000 |
| 1986/09/06 | 1,230 | 1,290 | 1,230 | 1,260 | 3,026,000 |
| 1986/09/05 | 1,240 | 1,260 | 1,220 | 1,250 | 6,510,000 |
| 1986/09/04 | 1,160 | 1,220 | 1,160 | 1,200 | 1,965,000 |
| 1986/09/03 | 1,160 | 1,170 | 1,140 | 1,160 | 1,204,000 |
| 1986/09/02 | 1,160 | 1,180 | 1,160 | 1,160 | 346,000 |
| 1986/09/01 | 1,180 | 1,190 | 1,180 | 1,180 | 347,000 |
| 1986/08/30 | 1,210 | 1,210 | 1,180 | 1,200 | 540,000 |
| 1986/08/29 | 1,200 | 1,240 | 1,190 | 1,220 | 1,905,000 |
| 1986/08/28 | 1,240 | 1,240 | 1,180 | 1,180 | 4,238,000 |
| 1986/08/27 | 1,160 | 1,180 | 1,150 | 1,160 | 1,961,000 |
| 1986/08/26 | 1,170 | 1,180 | 1,150 | 1,170 | 851,000 |
| 1986/08/25 | 1,160 | 1,190 | 1,160 | 1,170 | 905,000 |
| 1986/08/23 | 1,200 | 1,210 | 1,150 | 1,180 | 2,487,000 |
| 1986/08/22 | 1,180 | 1,210 | 1,140 | 1,200 | 5,177,000 |
| 1986/08/21 | 1,060 | 1,100 | 1,060 | 1,100 | 1,708,000 |
| 1986/08/20 | 1,020 | 1,070 | 1,020 | 1,050 | 1,709,000 |
| 1986/08/19 | 1,020 | 1,040 | 1,010 | 1,020 | 933,000 |
| 1986/08/18 | 1,010 | 1,030 | 1,010 | 1,020 | 626,000 |
| 1986/08/15 | 1,010 | 1,030 | 1,010 | 1,020 | 433,000 |
| 1986/08/14 | 1,050 | 1,050 | 1,010 | 1,010 | 779,000 |
| 1986/08/13 | 1,060 | 1,070 | 1,040 | 1,040 | 611,000 |
| 1986/08/12 | 1,060 | 1,070 | 1,050 | 1,050 | 777,000 |
| 1986/08/11 | 1,070 | 1,070 | 1,050 | 1,050 | 912,000 |
| 1986/08/08 | 1,050 | 1,060 | 1,040 | 1,060 | 1,099,000 |
| 1986/08/07 | 1,030 | 1,040 | 1,020 | 1,030 | 563,000 |
| 1986/08/06 | 1,030 | 1,050 | 1,020 | 1,020 | 1,391,000 |
| 1986/08/05 | 1,010 | 1,020 | 1,000 | 1,020 | 722,000 |
| 1986/08/04 | 990 | 1,000 | 990 | 997 | 605,000 |
| 1986/08/02 | 999 | 1,010 | 999 | 1,000 | 169,000 |
| 1986/08/01 | 990 | 1,010 | 989 | 995 | 688,000 |
| 1986/07/31 | 1,000 | 1,010 | 992 | 995 | 915,000 |
| 1986/07/30 | 1,010 | 1,020 | 1,010 | 1,010 | 564,000 |
| 1986/07/29 | 1,020 | 1,020 | 1,010 | 1,010 | 1,468,000 |
| 1986/07/28 | 1,040 | 1,040 | 1,020 | 1,030 | 720,000 |
| 1986/07/26 | 1,030 | 1,040 | 1,020 | 1,030 | 399,000 |
| 1986/07/25 | 1,040 | 1,040 | 1,020 | 1,020 | 1,111,000 |
| 1986/07/24 | 1,020 | 1,040 | 1,010 | 1,040 | 1,142,000 |
| 1986/07/23 | 1,050 | 1,050 | 1,010 | 1,010 | 983,000 |
| 1986/07/22 | 1,020 | 1,020 | 1,000 | 1,010 | 626,000 |
| 1986/07/21 | 994 | 1,030 | 989 | 1,030 | 942,000 |
| 1986/07/19 | 985 | 990 | 981 | 989 | 838,000 |
| 1986/07/18 | 1,030 | 1,040 | 990 | 1,000 | 1,579,000 |
| 1986/07/17 | 1,050 | 1,050 | 1,020 | 1,030 | 1,124,000 |
| 1986/07/16 | 1,060 | 1,070 | 1,050 | 1,050 | 887,000 |
| 1986/07/15 | 1,090 | 1,090 | 1,080 | 1,080 | 786,000 |
| 1986/07/14 | 1,090 | 1,100 | 1,090 | 1,100 | 675,000 |
| 1986/07/11 | 1,070 | 1,100 | 1,070 | 1,080 | 421,000 |
| 1986/07/10 | 1,090 | 1,100 | 1,080 | 1,080 | 606,000 |
| 1986/07/09 | 1,100 | 1,100 | 1,050 | 1,050 | 1,031,000 |
| 1986/07/08 | 1,120 | 1,130 | 1,110 | 1,110 | 430,000 |
| 1986/07/07 | 1,120 | 1,140 | 1,120 | 1,120 | 363,000 |
| 1986/07/05 | 1,130 | 1,130 | 1,120 | 1,120 | 199,000 |
| 1986/07/04 | 1,160 | 1,160 | 1,130 | 1,130 | 655,000 |
| 1986/07/03 | 1,170 | 1,180 | 1,160 | 1,160 | 569,000 |
| 1986/07/02 | 1,170 | 1,190 | 1,170 | 1,170 | 884,000 |
| 1986/07/01 | 1,180 | 1,190 | 1,170 | 1,170 | 732,000 |
| 1986/06/30 | 1,190 | 1,190 | 1,180 | 1,190 | 453,000 |
| 1986/06/28 | 1,180 | 1,180 | 1,170 | 1,180 | 216,000 |
| 1986/06/27 | 1,170 | 1,180 | 1,170 | 1,170 | 1,599,000 |
| 1986/06/26 | 1,180 | 1,190 | 1,160 | 1,160 | 1,958,000 |
| 1986/06/25 | 1,170 | 1,180 | 1,170 | 1,170 | 303,000 |
| 1986/06/24 | 1,160 | 1,190 | 1,160 | 1,170 | 951,000 |
| 1986/06/23 | 1,170 | 1,200 | 1,170 | 1,170 | 1,162,000 |
| 1986/06/21 | 1,160 | 1,170 | 1,150 | 1,160 | 204,000 |
| 1986/06/20 | 1,160 | 1,160 | 1,150 | 1,150 | 749,000 |
| 1986/06/19 | 1,160 | 1,170 | 1,140 | 1,140 | 875,000 |
| 1986/06/18 | 1,160 | 1,170 | 1,150 | 1,160 | 462,000 |
| 1986/06/17 | 1,170 | 1,170 | 1,160 | 1,160 | 257,000 |
| 1986/06/16 | 1,170 | 1,180 | 1,160 | 1,170 | 384,000 |
| 1986/06/13 | 1,180 | 1,180 | 1,160 | 1,170 | 149,000 |
| 1986/06/12 | 1,160 | 1,170 | 1,150 | 1,160 | 659,000 |
| 1986/06/11 | 1,160 | 1,180 | 1,150 | 1,180 | 639,000 |
| 1986/06/10 | 1,150 | 1,190 | 1,140 | 1,170 | 763,000 |
| 1986/06/09 | 1,180 | 1,190 | 1,170 | 1,170 | 739,000 |
| 1986/06/07 | 1,160 | 1,180 | 1,150 | 1,180 | 441,000 |
| 1986/06/06 | 1,160 | 1,170 | 1,150 | 1,150 | 481,000 |
| 1986/06/05 | 1,180 | 1,190 | 1,160 | 1,170 | 880,000 |
| 1986/06/04 | 1,190 | 1,200 | 1,180 | 1,180 | 556,000 |
| 1986/06/03 | 1,210 | 1,210 | 1,190 | 1,190 | 379,000 |
| 1986/06/02 | 1,200 | 1,210 | 1,190 | 1,210 | 791,000 |
| 1986/05/31 | 1,190 | 1,200 | 1,190 | 1,200 | 631,000 |
| 1986/05/30 | 1,160 | 1,170 | 1,150 | 1,170 | 637,000 |
| 1986/05/29 | 1,180 | 1,180 | 1,150 | 1,150 | 787,000 |
| 1986/05/28 | 1,160 | 1,170 | 1,150 | 1,160 | 687,000 |
| 1986/05/27 | 1,180 | 1,190 | 1,160 | 1,170 | 472,000 |
| 1986/05/26 | 1,200 | 1,200 | 1,180 | 1,180 | 221,000 |
| 1986/05/24 | 1,200 | 1,200 | 1,190 | 1,190 | 298,000 |
| 1986/05/23 | 1,180 | 1,190 | 1,170 | 1,190 | 811,000 |
| 1986/05/22 | 1,160 | 1,180 | 1,150 | 1,180 | 568,000 |
| 1986/05/21 | 1,180 | 1,180 | 1,160 | 1,160 | 455,000 |
| 1986/05/20 | 1,180 | 1,180 | 1,170 | 1,180 | 309,000 |
| 1986/05/19 | 1,180 | 1,180 | 1,160 | 1,160 | 428,000 |
| 1986/05/17 | 1,150 | 1,170 | 1,140 | 1,170 | 319,000 |
| 1986/05/16 | 1,140 | 1,160 | 1,130 | 1,160 | 854,000 |
| 1986/05/15 | 1,150 | 1,150 | 1,130 | 1,130 | 839,000 |
| 1986/05/14 | 1,180 | 1,190 | 1,140 | 1,140 | 1,191,000 |
| 1986/05/13 | 1,150 | 1,160 | 1,140 | 1,150 | 765,000 |
| 1986/05/12 | 1,170 | 1,170 | 1,150 | 1,160 | 641,000 |
| 1986/05/09 | 1,180 | 1,190 | 1,170 | 1,170 | 854,000 |
| 1986/05/08 | 1,180 | 1,190 | 1,170 | 1,170 | 574,000 |
| 1986/05/07 | 1,180 | 1,200 | 1,170 | 1,180 | 917,000 |
| 1986/05/06 | 1,200 | 1,200 | 1,180 | 1,190 | 607,000 |
| 1986/05/02 | 1,230 | 1,240 | 1,210 | 1,210 | 977,000 |
| 1986/05/01 | 1,240 | 1,270 | 1,230 | 1,230 | 2,397,000 |
| 1986/04/30 | 1,220 | 1,280 | 1,210 | 1,260 | 4,861,000 |
| 1986/04/28 | 1,220 | 1,250 | 1,220 | 1,220 | 1,821,000 |
| 1986/04/26 | 1,240 | 1,250 | 1,220 | 1,220 | 4,158,000 |
| 1986/04/25 | 1,180 | 1,250 | 1,180 | 1,220 | 5,556,000 |
| 1986/04/24 | 1,180 | 1,200 | 1,160 | 1,160 | 5,202,000 |
| 1986/04/23 | 1,230 | 1,260 | 1,200 | 1,210 | 6,108,000 |
| 1986/04/22 | 1,210 | 1,310 | 1,190 | 1,250 | 11,291,000 |
| 1986/04/21 | 1,230 | 1,260 | 1,210 | 1,210 | 3,159,000 |
| 1986/04/19 | 1,170 | 1,230 | 1,160 | 1,220 | 1,116,000 |
| 1986/04/18 | 1,140 | 1,170 | 1,130 | 1,170 | 1,012,000 |
| 1986/04/17 | 1,180 | 1,190 | 1,140 | 1,150 | 882,000 |
| 1986/04/16 | 1,150 | 1,170 | 1,140 | 1,170 | 478,000 |
| 1986/04/15 | 1,130 | 1,140 | 1,120 | 1,140 | 319,000 |
| 1986/04/14 | 1,130 | 1,140 | 1,130 | 1,130 | 691,000 |
| 1986/04/11 | 1,150 | 1,170 | 1,130 | 1,140 | 906,000 |
| 1986/04/10 | 1,170 | 1,180 | 1,160 | 1,160 | 602,000 |
| 1986/04/09 | 1,210 | 1,210 | 1,180 | 1,200 | 1,429,000 |
| 1986/04/08 | 1,180 | 1,220 | 1,180 | 1,210 | 1,516,000 |
| 1986/04/07 | 1,200 | 1,210 | 1,170 | 1,170 | 685,000 |
| 1986/04/05 | 1,210 | 1,210 | 1,180 | 1,190 | 636,000 |
| 1986/04/04 | 1,170 | 1,250 | 1,160 | 1,190 | 6,342,000 |
| 1986/04/03 | 1,170 | 1,170 | 1,140 | 1,170 | 2,533,000 |
| 1986/04/02 | 1,100 | 1,160 | 1,080 | 1,130 | 3,010,000 |
| 1986/04/01 | 1,100 | 1,110 | 1,090 | 1,100 | 1,205,000 |
| 1986/03/31 | 1,120 | 1,130 | 1,100 | 1,100 | 1,089,000 |
| 1986/03/29 | 1,110 | 1,120 | 1,100 | 1,120 | 378,000 |
| 1986/03/28 | 1,120 | 1,130 | 1,090 | 1,100 | 1,584,000 |
| 1986/03/27 | 1,070 | 1,170 | 1,070 | 1,140 | 2,434,000 |
| 1986/03/26 | 1,070 | 1,070 | 1,050 | 1,050 | 690,000 |
| 1986/03/25 | 1,060 | 1,080 | 1,050 | 1,050 | 1,341,000 |
| 1986/03/24 | 1,050 | 1,070 | 1,040 | 1,070 | 570,000 |
| 1986/03/22 | 1,060 | 1,070 | 1,050 | 1,050 | 921,000 |
| 1986/03/20 | 1,050 | 1,070 | 1,040 | 1,050 | 507,000 |
| 1986/03/19 | 1,040 | 1,050 | 1,040 | 1,040 | 719,000 |
| 1986/03/18 | 1,050 | 1,050 | 1,020 | 1,040 | 1,212,000 |
| 1986/03/17 | 1,070 | 1,080 | 1,050 | 1,050 | 519,000 |
| 1986/03/15 | 1,060 | 1,070 | 1,050 | 1,070 | 694,000 |
| 1986/03/14 | 1,070 | 1,070 | 1,050 | 1,060 | 677,000 |
| 1986/03/13 | 1,080 | 1,080 | 1,060 | 1,060 | 814,000 |
| 1986/03/12 | 1,070 | 1,080 | 1,060 | 1,060 | 806,000 |
| 1986/03/11 | 1,070 | 1,080 | 1,050 | 1,050 | 549,000 |
| 1986/03/10 | 1,080 | 1,080 | 1,070 | 1,070 | 369,000 |
| 1986/03/07 | 1,080 | 1,090 | 1,070 | 1,070 | 905,000 |
| 1986/03/06 | 1,060 | 1,070 | 1,050 | 1,070 | 580,000 |
| 1986/03/05 | 1,040 | 1,060 | 1,040 | 1,050 | 1,158,000 |
| 1986/03/04 | 1,040 | 1,040 | 1,030 | 1,030 | 477,000 |
| 1986/03/03 | 1,020 | 1,030 | 1,010 | 1,020 | 1,255,000 |
| 1986/03/01 | 1,020 | 1,030 | 1,020 | 1,020 | 757,000 |
| 1986/02/28 | 1,030 | 1,040 | 1,020 | 1,030 | 1,024,000 |
| 1986/02/27 | 1,040 | 1,050 | 1,030 | 1,030 | 798,000 |
| 1986/02/26 | 1,050 | 1,050 | 1,040 | 1,040 | 562,000 |
| 1986/02/25 | 1,050 | 1,050 | 1,040 | 1,050 | 1,341,000 |
| 1986/02/24 | 1,050 | 1,070 | 1,040 | 1,050 | 1,353,000 |
| 1986/02/22 | 1,030 | 1,040 | 1,030 | 1,040 | 842,000 |
| 1986/02/21 | 1,020 | 1,040 | 1,010 | 1,030 | 1,794,000 |
| 1986/02/20 | 1,050 | 1,050 | 1,020 | 1,020 | 1,778,000 |
| 1986/02/19 | 1,080 | 1,080 | 1,060 | 1,060 | 1,598,000 |
| 1986/02/18 | 1,100 | 1,110 | 1,090 | 1,090 | 940,000 |
| 1986/02/17 | 1,090 | 1,100 | 1,080 | 1,100 | 1,093,000 |
| 1986/02/15 | 1,100 | 1,100 | 1,080 | 1,090 | 1,037,000 |
| 1986/02/14 | 1,100 | 1,110 | 1,080 | 1,100 | 2,030,000 |
| 1986/02/13 | 1,120 | 1,130 | 1,110 | 1,110 | 2,708,000 |
| 1986/02/12 | 1,140 | 1,140 | 1,120 | 1,120 | 3,009,000 |
| 1986/02/10 | 1,170 | 1,180 | 1,160 | 1,160 | 887,000 |
| 1986/02/07 | 1,170 | 1,180 | 1,160 | 1,170 | 553,000 |
| 1986/02/06 | 1,160 | 1,180 | 1,160 | 1,160 | 1,019,000 |
| 1986/02/05 | 1,170 | 1,180 | 1,150 | 1,160 | 894,000 |
| 1986/02/04 | 1,170 | 1,170 | 1,160 | 1,170 | 436,000 |
| 1986/02/03 | 1,170 | 1,170 | 1,150 | 1,150 | 517,000 |
| 1986/02/01 | 1,160 | 1,170 | 1,150 | 1,160 | 1,467,000 |
| 1986/01/31 | 1,150 | 1,160 | 1,140 | 1,150 | 928,000 |
| 1986/01/30 | 1,170 | 1,180 | 1,160 | 1,160 | 816,000 |
| 1986/01/29 | 1,180 | 1,200 | 1,170 | 1,180 | 1,841,000 |
| 1986/01/28 | 1,170 | 1,180 | 1,150 | 1,180 | 1,538,000 |
| 1986/01/27 | 1,180 | 1,190 | 1,180 | 1,180 | 488,000 |
| 1986/01/25 | 1,190 | 1,200 | 1,180 | 1,190 | 483,000 |
| 1986/01/24 | 1,200 | 1,200 | 1,190 | 1,190 | 208,000 |
| 1986/01/23 | 1,200 | 1,200 | 1,190 | 1,190 | 357,000 |
| 1986/01/22 | 1,200 | 1,210 | 1,190 | 1,200 | 982,000 |
| 1986/01/21 | 1,230 | 1,240 | 1,230 | 1,240 | 295,000 |
| 1986/01/20 | 1,250 | 1,250 | 1,230 | 1,250 | 270,000 |
| 1986/01/18 | 1,220 | 1,250 | 1,220 | 1,250 | 520,000 |
| 1986/01/17 | 1,240 | 1,240 | 1,200 | 1,200 | 828,000 |
| 1986/01/16 | 1,210 | 1,230 | 1,190 | 1,230 | 782,000 |
| 1986/01/14 | 1,190 | 1,200 | 1,180 | 1,180 | 355,000 |
| 1986/01/13 | 1,190 | 1,200 | 1,190 | 1,190 | 463,000 |
| 1986/01/10 | 1,190 | 1,210 | 1,190 | 1,190 | 388,000 |
| 1986/01/09 | 1,180 | 1,200 | 1,180 | 1,180 | 618,000 |
| 1986/01/08 | 1,210 | 1,210 | 1,190 | 1,200 | 277,000 |
| 1986/01/07 | 1,190 | 1,210 | 1,190 | 1,200 | 654,000 |
| 1986/01/06 | 1,190 | 1,210 | 1,180 | 1,200 | 499,000 |
| 1986/01/04 | 1,190 | 1,200 | 1,190 | 1,190 | 221,000 |