ＴＯＰＰＡＮホールディングス(7911)の株価時系列情報
ＴＯＰＰＡＮホールディングス(7911)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 | 1,770 | 1,780 | 1,740 | 1,750 | 937,000 |
| 1986/12/26 | 1,770 | 1,790 | 1,740 | 1,750 | 1,149,000 |
| 1986/12/25 | 1,840 | 1,840 | 1,770 | 1,770 | 4,385,999 |
| 1986/12/24 | 1,780 | 1,810 | 1,770 | 1,810 | 2,653,999 |
| 1986/12/23 | 1,780 | 1,790 | 1,760 | 1,760 | 1,389,000 |
| 1986/12/22 | 1,800 | 1,800 | 1,760 | 1,760 | 2,651,999 |
| 1986/12/19 | 1,760 | 1,790 | 1,740 | 1,780 | 1,674,000 |
| 1986/12/18 | 1,780 | 1,780 | 1,730 | 1,760 | 676,000 |
| 1986/12/17 | 1,800 | 1,800 | 1,750 | 1,780 | 2,348,999 |
| 1986/12/16 | 1,800 | 1,800 | 1,760 | 1,790 | 4,475,999 |
| 1986/12/15 | 1,760 | 1,770 | 1,710 | 1,710 | 1,701,000 |
| 1986/12/12 | 1,730 | 1,770 | 1,710 | 1,750 | 5,154,999 |
| 1986/12/11 | 1,710 | 1,720 | 1,700 | 1,700 | 2,700,999 |
| 1986/12/10 | 1,670 | 1,710 | 1,670 | 1,690 | 1,689,000 |
| 1986/12/09 | 1,690 | 1,700 | 1,660 | 1,670 | 1,474,000 |
| 1986/12/08 | 1,660 | 1,690 | 1,650 | 1,690 | 1,547,000 |
| 1986/12/06 | 1,680 | 1,680 | 1,650 | 1,660 | 520,000 |
| 1986/12/05 | 1,710 | 1,710 | 1,670 | 1,680 | 1,599,000 |
| 1986/12/04 | 1,690 | 1,700 | 1,670 | 1,680 | 2,308,999 |
| 1986/12/03 | 1,660 | 1,710 | 1,650 | 1,710 | 6,928,998 |
| 1986/12/02 | 1,660 | 1,660 | 1,610 | 1,630 | 1,560,000 |
| 1986/12/01 | 1,670 | 1,670 | 1,620 | 1,660 | 3,761,999 |
| 1986/11/29 | 1,600 | 1,670 | 1,600 | 1,640 | 2,344,999 |
| 1986/11/28 | 1,600 | 1,610 | 1,590 | 1,600 | 2,468,999 |
| 1986/11/27 | 1,560 | 1,590 | 1,550 | 1,590 | 1,410,000 |
| 1986/11/26 | 1,560 | 1,560 | 1,540 | 1,540 | 1,063,000 |
| 1986/11/25 | 1,560 | 1,560 | 1,540 | 1,560 | 491,000 |
| 1986/11/22 | 1,550 | 1,560 | 1,540 | 1,560 | 484,000 |
| 1986/11/21 | 1,550 | 1,550 | 1,520 | 1,540 | 573,000 |
| 1986/11/20 | 1,550 | 1,550 | 1,520 | 1,540 | 433,000 |
| 1986/11/19 | 1,540 | 1,550 | 1,510 | 1,540 | 909,000 |
| 1986/11/18 | 1,530 | 1,560 | 1,510 | 1,510 | 407,000 |
| 1986/11/17 | 1,520 | 1,550 | 1,490 | 1,490 | 490,000 |
| 1986/11/14 | 1,530 | 1,560 | 1,510 | 1,540 | 1,954,999 |
| 1986/11/13 | 1,470 | 1,550 | 1,470 | 1,540 | 1,073,000 |
| 1986/11/12 | 1,550 | 1,560 | 1,490 | 1,500 | 1,336,000 |
| 1986/11/11 | 1,460 | 1,560 | 1,450 | 1,520 | 3,980,999 |
| 1986/11/10 | 1,480 | 1,480 | 1,450 | 1,460 | 341,000 |
| 1986/11/07 | 1,430 | 1,460 | 1,420 | 1,460 | 545,000 |
| 1986/11/06 | 1,430 | 1,440 | 1,420 | 1,430 | 271,000 |
| 1986/11/05 | 1,440 | 1,450 | 1,430 | 1,430 | 144,000 |
| 1986/11/04 | 1,430 | 1,440 | 1,430 | 1,430 | 95,000 |
| 1986/11/01 | 1,440 | 1,460 | 1,420 | 1,440 | 116,000 |
| 1986/10/31 | 1,480 | 1,480 | 1,440 | 1,450 | 401,000 |
| 1986/10/30 | 1,440 | 1,470 | 1,420 | 1,460 | 186,000 |
| 1986/10/29 | 1,430 | 1,430 | 1,410 | 1,410 | 273,000 |
| 1986/10/28 | 1,430 | 1,460 | 1,410 | 1,420 | 184,000 |
| 1986/10/27 | 1,400 | 1,430 | 1,380 | 1,430 | 207,000 |
| 1986/10/25 | 1,400 | 1,420 | 1,380 | 1,390 | 220,000 |
| 1986/10/24 | 1,450 | 1,470 | 1,400 | 1,440 | 878,000 |
| 1986/10/23 | 1,400 | 1,440 | 1,390 | 1,400 | 378,000 |
| 1986/10/22 | 1,420 | 1,440 | 1,380 | 1,380 | 427,000 |
| 1986/10/21 | 1,420 | 1,440 | 1,400 | 1,420 | 393,000 |
| 1986/10/20 | 1,460 | 1,460 | 1,440 | 1,440 | 230,000 |
| 1986/10/17 | 1,470 | 1,470 | 1,450 | 1,460 | 162,000 |
| 1986/10/16 | 1,470 | 1,490 | 1,440 | 1,440 | 329,000 |
| 1986/10/15 | 1,500 | 1,500 | 1,460 | 1,470 | 415,000 |
| 1986/10/14 | 1,470 | 1,510 | 1,470 | 1,510 | 605,000 |
| 1986/10/13 | 1,480 | 1,480 | 1,460 | 1,460 | 105,000 |
| 1986/10/09 | 1,470 | 1,520 | 1,450 | 1,500 | 971,000 |
| 1986/10/08 | 1,480 | 1,500 | 1,450 | 1,450 | 869,000 |
| 1986/10/07 | 1,460 | 1,510 | 1,460 | 1,500 | 970,000 |
| 1986/10/06 | 1,410 | 1,500 | 1,410 | 1,480 | 791,000 |
| 1986/10/04 | 1,390 | 1,430 | 1,380 | 1,410 | 128,000 |
| 1986/10/03 | 1,390 | 1,420 | 1,360 | 1,410 | 683,000 |
| 1986/10/02 | 1,440 | 1,470 | 1,400 | 1,400 | 546,000 |
| 1986/10/01 | 1,460 | 1,500 | 1,430 | 1,450 | 1,095,000 |
| 1986/09/30 | 1,430 | 1,510 | 1,430 | 1,510 | 1,031,000 |
| 1986/09/29 | 1,510 | 1,520 | 1,430 | 1,470 | 813,000 |
| 1986/09/27 | 1,480 | 1,540 | 1,470 | 1,520 | 523,000 |
| 1986/09/26 | 1,470 | 1,510 | 1,450 | 1,490 | 925,000 |
| 1986/09/25 | 1,550 | 1,550 | 1,510 | 1,530 | 399,000 |
| 1986/09/24 | 1,440 | 1,550 | 1,440 | 1,550 | 968,000 |
| 1986/09/22 | 1,440 | 1,450 | 1,430 | 1,430 | 369,000 |
| 1986/09/19 | 1,430 | 1,450 | 1,420 | 1,430 | 298,000 |
| 1986/09/18 | 1,410 | 1,450 | 1,410 | 1,420 | 510,000 |
| 1986/09/17 | 1,420 | 1,460 | 1,410 | 1,410 | 634,000 |
| 1986/09/16 | 1,450 | 1,470 | 1,400 | 1,400 | 438,000 |
| 1986/09/12 | 1,450 | 1,530 | 1,450 | 1,490 | 771,000 |
| 1986/09/11 | 1,530 | 1,540 | 1,510 | 1,510 | 888,000 |
| 1986/09/10 | 1,520 | 1,550 | 1,520 | 1,530 | 455,000 |
| 1986/09/09 | 1,570 | 1,570 | 1,530 | 1,550 | 390,000 |
| 1986/09/08 | 1,590 | 1,600 | 1,550 | 1,570 | 673,000 |
| 1986/09/06 | 1,620 | 1,620 | 1,560 | 1,590 | 2,660,999 |
| 1986/09/05 | 1,510 | 1,600 | 1,510 | 1,590 | 2,252,999 |
| 1986/09/04 | 1,470 | 1,500 | 1,470 | 1,490 | 368,000 |
| 1986/09/03 | 1,470 | 1,500 | 1,470 | 1,470 | 886,000 |
| 1986/09/02 | 1,520 | 1,520 | 1,500 | 1,500 | 542,000 |
| 1986/09/01 | 1,520 | 1,530 | 1,490 | 1,510 | 1,174,000 |
| 1986/08/30 | 1,520 | 1,520 | 1,480 | 1,520 | 383,000 |
| 1986/08/29 | 1,500 | 1,520 | 1,480 | 1,520 | 1,324,000 |
| 1986/08/28 | 1,480 | 1,500 | 1,480 | 1,500 | 446,000 |
| 1986/08/27 | 1,510 | 1,510 | 1,470 | 1,480 | 692,000 |
| 1986/08/26 | 1,540 | 1,540 | 1,520 | 1,520 | 733,000 |
| 1986/08/25 | 1,560 | 1,590 | 1,550 | 1,550 | 582,000 |
| 1986/08/23 | 1,590 | 1,590 | 1,530 | 1,560 | 698,000 |
| 1986/08/22 | 1,580 | 1,610 | 1,570 | 1,610 | 1,268,000 |
| 1986/08/21 | 1,620 | 1,620 | 1,560 | 1,620 | 1,116,000 |
| 1986/08/20 | 1,640 | 1,660 | 1,600 | 1,620 | 2,484,999 |
| 1986/08/19 | 1,650 | 1,650 | 1,580 | 1,630 | 2,048,999 |
| 1986/08/18 | 1,550 | 1,640 | 1,550 | 1,620 | 3,194,999 |
| 1986/08/15 | 1,520 | 1,550 | 1,520 | 1,550 | 1,803,000 |
| 1986/08/14 | 1,550 | 1,550 | 1,520 | 1,540 | 1,519,000 |
| 1986/08/13 | 1,530 | 1,550 | 1,510 | 1,550 | 1,572,000 |
| 1986/08/12 | 1,500 | 1,530 | 1,480 | 1,500 | 982,000 |
| 1986/08/11 | 1,460 | 1,520 | 1,460 | 1,490 | 1,273,000 |
| 1986/08/08 | 1,360 | 1,520 | 1,360 | 1,500 | 3,327,999 |
| 1986/08/07 | 1,370 | 1,370 | 1,350 | 1,360 | 178,000 |
| 1986/08/06 | 1,370 | 1,380 | 1,350 | 1,380 | 624,000 |
| 1986/08/05 | 1,370 | 1,390 | 1,370 | 1,370 | 405,000 |
| 1986/08/04 | 1,370 | 1,380 | 1,360 | 1,380 | 327,000 |
| 1986/08/02 | 1,390 | 1,400 | 1,370 | 1,370 | 145,000 |
| 1986/08/01 | 1,400 | 1,400 | 1,320 | 1,350 | 908,000 |
| 1986/07/31 | 1,440 | 1,470 | 1,410 | 1,420 | 428,000 |
| 1986/07/30 | 1,410 | 1,450 | 1,410 | 1,430 | 715,000 |
| 1986/07/29 | 1,460 | 1,460 | 1,400 | 1,400 | 1,644,000 |
| 1986/07/28 | 1,480 | 1,490 | 1,470 | 1,470 | 277,000 |
| 1986/07/26 | 1,480 | 1,490 | 1,480 | 1,480 | 506,000 |
| 1986/07/25 | 1,500 | 1,500 | 1,490 | 1,490 | 890,000 |
| 1986/07/24 | 1,490 | 1,520 | 1,490 | 1,500 | 832,000 |
| 1986/07/23 | 1,530 | 1,530 | 1,490 | 1,500 | 678,000 |
| 1986/07/22 | 1,490 | 1,520 | 1,470 | 1,510 | 379,000 |
| 1986/07/21 | 1,540 | 1,540 | 1,460 | 1,520 | 912,000 |
| 1986/07/19 | 1,540 | 1,550 | 1,510 | 1,510 | 306,000 |
| 1986/07/18 | 1,530 | 1,570 | 1,520 | 1,550 | 1,458,000 |
| 1986/07/17 | 1,520 | 1,540 | 1,520 | 1,530 | 640,000 |
| 1986/07/16 | 1,510 | 1,530 | 1,510 | 1,520 | 960,000 |
| 1986/07/15 | 1,520 | 1,540 | 1,520 | 1,530 | 527,000 |
| 1986/07/14 | 1,540 | 1,550 | 1,520 | 1,540 | 241,000 |
| 1986/07/11 | 1,530 | 1,550 | 1,520 | 1,520 | 467,000 |
| 1986/07/10 | 1,520 | 1,550 | 1,520 | 1,520 | 687,000 |
| 1986/07/09 | 1,570 | 1,580 | 1,520 | 1,540 | 731,000 |
| 1986/07/08 | 1,520 | 1,610 | 1,510 | 1,560 | 2,586,999 |
| 1986/07/07 | 1,510 | 1,550 | 1,510 | 1,540 | 682,000 |
| 1986/07/05 | 1,520 | 1,530 | 1,510 | 1,510 | 79,000 |
| 1986/07/04 | 1,520 | 1,530 | 1,510 | 1,510 | 548,000 |
| 1986/07/03 | 1,510 | 1,540 | 1,510 | 1,520 | 135,000 |
| 1986/07/02 | 1,520 | 1,530 | 1,510 | 1,520 | 249,000 |
| 1986/07/01 | 1,550 | 1,550 | 1,510 | 1,520 | 585,000 |
| 1986/06/30 | 1,520 | 1,520 | 1,510 | 1,520 | 622,000 |
| 1986/06/28 | 1,520 | 1,530 | 1,510 | 1,510 | 291,000 |
| 1986/06/27 | 1,520 | 1,530 | 1,510 | 1,520 | 578,000 |
| 1986/06/26 | 1,530 | 1,530 | 1,510 | 1,520 | 414,000 |
| 1986/06/25 | 1,520 | 1,540 | 1,510 | 1,520 | 407,000 |
| 1986/06/24 | 1,530 | 1,540 | 1,510 | 1,510 | 429,000 |
| 1986/06/23 | 1,540 | 1,550 | 1,530 | 1,540 | 391,000 |
| 1986/06/21 | 1,560 | 1,570 | 1,540 | 1,540 | 216,000 |
| 1986/06/20 | 1,550 | 1,590 | 1,550 | 1,570 | 603,000 |
| 1986/06/19 | 1,550 | 1,560 | 1,540 | 1,550 | 600,000 |
| 1986/06/18 | 1,550 | 1,560 | 1,540 | 1,550 | 527,000 |
| 1986/06/17 | 1,580 | 1,590 | 1,550 | 1,570 | 747,000 |
| 1986/06/16 | 1,570 | 1,600 | 1,570 | 1,570 | 854,000 |
| 1986/06/13 | 1,560 | 1,600 | 1,560 | 1,580 | 551,000 |
| 1986/06/12 | 1,550 | 1,610 | 1,550 | 1,580 | 1,258,000 |
| 1986/06/11 | 1,560 | 1,560 | 1,540 | 1,550 | 462,000 |
| 1986/06/10 | 1,520 | 1,570 | 1,520 | 1,550 | 952,000 |
| 1986/06/09 | 1,570 | 1,600 | 1,560 | 1,580 | 380,000 |
| 1986/06/07 | 1,560 | 1,570 | 1,550 | 1,570 | 83,000 |
| 1986/06/06 | 1,600 | 1,600 | 1,580 | 1,580 | 259,000 |
| 1986/06/05 | 1,590 | 1,600 | 1,570 | 1,600 | 1,136,000 |
| 1986/06/04 | 1,550 | 1,640 | 1,550 | 1,580 | 1,923,999 |
| 1986/06/03 | 1,530 | 1,550 | 1,530 | 1,550 | 547,000 |
| 1986/06/02 | 1,510 | 1,540 | 1,510 | 1,530 | 263,000 |
| 1986/05/31 | 1,530 | 1,530 | 1,510 | 1,530 | 458,000 |
| 1986/05/30 | 1,580 | 1,580 | 1,520 | 1,530 | 718,000 |
| 1986/05/29 | 1,580 | 1,590 | 1,560 | 1,560 | 782,000 |
| 1986/05/28 | 1,550 | 1,600 | 1,550 | 1,580 | 2,715,999 |
| 1986/05/28 | 1 -> 1.10 分割 | ||||
| 1986/05/27 | 1,700 | 1,740 | 1,700 | 1,740 | 1,501,999 |
| 1986/05/26 | 1,710 | 1,720 | 1,690 | 1,700 | 979,000 |
| 1986/05/24 | 1,660 | 1,710 | 1,640 | 1,700 | 794,000 |
| 1986/05/23 | 1,640 | 1,650 | 1,620 | 1,630 | 672,000 |
| 1986/05/22 | 1,590 | 1,610 | 1,580 | 1,610 | 936,000 |
| 1986/05/21 | 1,570 | 1,580 | 1,570 | 1,580 | 852,000 |
| 1986/05/20 | 1,580 | 1,580 | 1,550 | 1,570 | 1,127,000 |
| 1986/05/19 | 1,630 | 1,630 | 1,600 | 1,600 | 646,000 |
| 1986/05/17 | 1,620 | 1,630 | 1,600 | 1,630 | 726,000 |
| 1986/05/16 | 1,740 | 1,740 | 1,650 | 1,650 | 2,397,999 |
| 1986/05/15 | 1,710 | 1,710 | 1,680 | 1,680 | 566,000 |
| 1986/05/14 | 1,750 | 1,760 | 1,700 | 1,700 | 1,052,000 |
| 1986/05/13 | 1,730 | 1,750 | 1,700 | 1,750 | 805,000 |
| 1986/05/12 | 1,750 | 1,760 | 1,730 | 1,730 | 684,000 |
| 1986/05/09 | 1,760 | 1,770 | 1,740 | 1,770 | 2,271,999 |
| 1986/05/08 | 1,740 | 1,780 | 1,730 | 1,760 | 4,793,998 |
| 1986/05/07 | 1,740 | 1,750 | 1,700 | 1,730 | 2,198,999 |
| 1986/05/06 | 1,680 | 1,760 | 1,680 | 1,720 | 3,471,999 |
| 1986/05/02 | 1,710 | 1,710 | 1,680 | 1,680 | 1,439,999 |
| 1986/05/01 | 1,720 | 1,730 | 1,690 | 1,710 | 3,454,999 |
| 1986/04/30 | 1,700 | 1,740 | 1,700 | 1,730 | 6,277,998 |
| 1986/04/28 | 1,640 | 1,710 | 1,630 | 1,700 | 4,203,998 |
| 1986/04/26 | 1,680 | 1,690 | 1,630 | 1,630 | 3,486,999 |
| 1986/04/25 | 1,600 | 1,690 | 1,600 | 1,680 | 2,757,999 |
| 1986/04/24 | 1,590 | 1,640 | 1,590 | 1,600 | 1,227,000 |
| 1986/04/23 | 1,600 | 1,620 | 1,580 | 1,600 | 943,000 |
| 1986/04/22 | 1,670 | 1,670 | 1,620 | 1,630 | 1,184,000 |
| 1986/04/21 | 1,700 | 1,700 | 1,640 | 1,640 | 2,068,999 |
| 1986/04/19 | 1,660 | 1,700 | 1,640 | 1,680 | 2,731,999 |
| 1986/04/18 | 1,570 | 1,690 | 1,570 | 1,660 | 4,378,998 |
| 1986/04/17 | 1,600 | 1,600 | 1,560 | 1,570 | 1,980,999 |
| 1986/04/16 | 1,580 | 1,640 | 1,550 | 1,570 | 5,921,998 |
| 1986/04/15 | 1,520 | 1,590 | 1,480 | 1,580 | 4,374,998 |
| 1986/04/14 | 1,490 | 1,510 | 1,480 | 1,510 | 1,392,999 |
| 1986/04/11 | 1,400 | 1,520 | 1,400 | 1,480 | 2,168,999 |
| 1986/04/10 | 1,400 | 1,420 | 1,370 | 1,380 | 538,000 |
| 1986/04/09 | 1,370 | 1,390 | 1,360 | 1,390 | 860,000 |
| 1986/04/08 | 1,360 | 1,360 | 1,330 | 1,350 | 344,000 |
| 1986/04/07 | 1,380 | 1,390 | 1,350 | 1,350 | 216,000 |
| 1986/04/05 | 1,330 | 1,400 | 1,330 | 1,380 | 365,000 |
| 1986/04/04 | 1,410 | 1,440 | 1,330 | 1,350 | 673,000 |
| 1986/04/03 | 1,460 | 1,460 | 1,380 | 1,410 | 870,000 |
| 1986/04/02 | 1,410 | 1,470 | 1,390 | 1,470 | 1,285,000 |
| 1986/04/01 | 1,450 | 1,450 | 1,410 | 1,420 | 1,256,000 |
| 1986/03/31 | 1,420 | 1,490 | 1,400 | 1,470 | 927,000 |
| 1986/03/29 | 1,440 | 1,440 | 1,370 | 1,420 | 832,000 |
| 1986/03/28 | 1,500 | 1,520 | 1,430 | 1,450 | 2,502,999 |
| 1986/03/27 | 1,490 | 1,530 | 1,460 | 1,490 | 1,665,999 |
| 1986/03/26 | 1,470 | 1,520 | 1,460 | 1,490 | 1,826,999 |
| 1986/03/25 | 1,500 | 1,530 | 1,480 | 1,520 | 2,064,999 |
| 1986/03/24 | 1,500 | 1,600 | 1,470 | 1,530 | 3,585,999 |
| 1986/03/22 | 1,360 | 1,530 | 1,350 | 1,530 | 2,081,999 |
| 1986/03/20 | 1,210 | 1,400 | 1,210 | 1,390 | 2,406,999 |
| 1986/03/19 | 1,270 | 1,270 | 1,200 | 1,210 | 799,000 |
| 1986/03/18 | 1,250 | 1,300 | 1,220 | 1,250 | 1,723,999 |
| 1986/03/17 | 1,240 | 1,250 | 1,220 | 1,220 | 534,000 |
| 1986/03/15 | 1,250 | 1,260 | 1,250 | 1,250 | 517,000 |
| 1986/03/14 | 1,260 | 1,270 | 1,220 | 1,240 | 831,000 |
| 1986/03/13 | 1,220 | 1,260 | 1,200 | 1,260 | 1,203,000 |
| 1986/03/12 | 1,200 | 1,240 | 1,200 | 1,240 | 860,000 |
| 1986/03/11 | 1,220 | 1,240 | 1,190 | 1,190 | 1,648,999 |
| 1986/03/10 | 1,180 | 1,250 | 1,170 | 1,230 | 2,624,999 |
| 1986/03/07 | 1,190 | 1,200 | 1,180 | 1,180 | 1,001,000 |
| 1986/03/06 | 1,190 | 1,200 | 1,170 | 1,190 | 702,000 |
| 1986/03/05 | 1,160 | 1,200 | 1,150 | 1,200 | 941,000 |
| 1986/03/04 | 1,180 | 1,180 | 1,150 | 1,170 | 564,000 |
| 1986/03/03 | 1,200 | 1,220 | 1,180 | 1,180 | 1,453,999 |
| 1986/03/01 | 1,170 | 1,190 | 1,160 | 1,180 | 1,258,000 |
| 1986/02/28 | 1,140 | 1,170 | 1,130 | 1,150 | 2,098,999 |
| 1986/02/27 | 1,130 | 1,150 | 1,130 | 1,130 | 551,000 |
| 1986/02/26 | 1,130 | 1,140 | 1,110 | 1,120 | 670,000 |
| 1986/02/25 | 1,140 | 1,150 | 1,120 | 1,140 | 327,000 |
| 1986/02/24 | 1,100 | 1,160 | 1,100 | 1,150 | 1,518,999 |
| 1986/02/22 | 1,120 | 1,120 | 1,100 | 1,110 | 429,000 |
| 1986/02/21 | 1,090 | 1,110 | 1,090 | 1,110 | 509,000 |
| 1986/02/20 | 1,080 | 1,090 | 1,070 | 1,070 | 389,000 |
| 1986/02/19 | 1,110 | 1,120 | 1,090 | 1,090 | 590,000 |
| 1986/02/18 | 1,100 | 1,130 | 1,090 | 1,110 | 1,270,000 |
| 1986/02/17 | 1,120 | 1,120 | 1,090 | 1,110 | 451,000 |
| 1986/02/15 | 1,110 | 1,120 | 1,100 | 1,120 | 967,000 |
| 1986/02/14 | 1,100 | 1,120 | 1,080 | 1,090 | 1,398,999 |
| 1986/02/13 | 1,110 | 1,120 | 1,080 | 1,080 | 2,209,999 |
| 1986/02/12 | 1,060 | 1,140 | 1,050 | 1,130 | 7,707,997 |
| 1986/02/10 | 1,060 | 1,060 | 1,030 | 1,030 | 732,000 |
| 1986/02/07 | 1,050 | 1,070 | 1,050 | 1,070 | 2,740,999 |
| 1986/02/06 | 1,040 | 1,040 | 1,030 | 1,040 | 1,039,000 |
| 1986/02/05 | 1,040 | 1,060 | 1,020 | 1,020 | 1,543,999 |
| 1986/02/04 | 1,010 | 1,030 | 1,000 | 1,020 | 1,483,999 |
| 1986/02/03 | 975 | 995 | 970 | 990 | 448,000 |
| 1986/02/01 | 969 | 975 | 968 | 975 | 509,000 |
| 1986/01/31 | 975 | 975 | 966 | 974 | 130,000 |
| 1986/01/30 | 980 | 980 | 965 | 975 | 293,000 |
| 1986/01/29 | 987 | 990 | 977 | 980 | 615,000 |
| 1986/01/28 | 993 | 999 | 983 | 985 | 593,000 |
| 1986/01/27 | 1,010 | 1,010 | 990 | 999 | 367,000 |
| 1986/01/25 | 981 | 983 | 981 | 981 | 162,000 |
| 1986/01/24 | 984 | 992 | 980 | 980 | 914,000 |
| 1986/01/23 | 987 | 991 | 975 | 984 | 440,000 |
| 1986/01/22 | 980 | 990 | 980 | 990 | 319,000 |
| 1986/01/21 | 985 | 990 | 975 | 985 | 474,000 |
| 1986/01/20 | 985 | 990 | 980 | 985 | 314,000 |
| 1986/01/18 | 986 | 990 | 985 | 985 | 180,000 |
| 1986/01/17 | 1,010 | 1,010 | 980 | 985 | 733,000 |
| 1986/01/16 | 991 | 1,010 | 986 | 1,010 | 923,000 |
| 1986/01/14 | 970 | 988 | 970 | 985 | 409,000 |
| 1986/01/13 | 990 | 990 | 965 | 980 | 410,000 |
| 1986/01/10 | 990 | 995 | 985 | 990 | 301,000 |
| 1986/01/09 | 980 | 999 | 980 | 990 | 283,000 |
| 1986/01/08 | 1,010 | 1,010 | 990 | 1,000 | 595,000 |
| 1986/01/07 | 1,010 | 1,020 | 1,000 | 1,010 | 733,000 |
| 1986/01/06 | 1,040 | 1,040 | 1,000 | 1,020 | 541,000 |
| 1986/01/04 | 1,040 | 1,050 | 1,030 | 1,050 | 340,000 |