大日本印刷(7912)の株価時系列情報
大日本印刷(7912)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 | 1,950 | 1,950 | 184,000 |
| 1986/12/26 | 1,960 | 1,980 | 1,960 | 1,980 | 619,000 |
| 1986/12/25 | 1,990 | 2,010 | 1,960 | 1,980 | 1,419,000 |
| 1986/12/24 | 1,980 | 1,990 | 1,960 | 1,970 | 842,000 |
| 1986/12/23 | 1,970 | 1,990 | 1,960 | 1,980 | 570,000 |
| 1986/12/22 | 2,000 | 2,010 | 1,960 | 1,960 | 3,065,000 |
| 1986/12/19 | 1,950 | 2,000 | 1,940 | 1,980 | 1,499,000 |
| 1986/12/18 | 1,950 | 1,960 | 1,920 | 1,950 | 1,510,000 |
| 1986/12/17 | 2,020 | 2,020 | 1,920 | 1,980 | 2,912,000 |
| 1986/12/16 | 1,960 | 2,010 | 1,960 | 1,990 | 4,216,000 |
| 1986/12/15 | 2,000 | 2,000 | 1,930 | 1,940 | 1,059,000 |
| 1986/12/12 | 1,940 | 2,020 | 1,920 | 1,980 | 4,223,000 |
| 1986/12/11 | 1,940 | 1,940 | 1,910 | 1,940 | 1,598,000 |
| 1986/12/10 | 1,870 | 1,940 | 1,870 | 1,940 | 1,887,000 |
| 1986/12/09 | 1,900 | 1,910 | 1,870 | 1,890 | 951,000 |
| 1986/12/08 | 1,880 | 1,890 | 1,850 | 1,880 | 353,000 |
| 1986/12/06 | 1,840 | 1,860 | 1,840 | 1,850 | 640,000 |
| 1986/12/05 | 1,910 | 1,920 | 1,870 | 1,870 | 971,000 |
| 1986/12/04 | 1,900 | 1,920 | 1,880 | 1,880 | 1,166,000 |
| 1986/12/03 | 1,860 | 1,910 | 1,840 | 1,880 | 2,048,000 |
| 1986/12/02 | 1,870 | 1,870 | 1,840 | 1,840 | 869,000 |
| 1986/12/01 | 1,840 | 1,870 | 1,840 | 1,850 | 582,000 |
| 1986/11/29 | 1,840 | 1,850 | 1,810 | 1,840 | 259,000 |
| 1986/11/28 | 1,840 | 1,850 | 1,820 | 1,840 | 604,000 |
| 1986/11/27 | 1,770 | 1,830 | 1,750 | 1,810 | 515,000 |
| 1986/11/26 | 1,770 | 1,790 | 1,770 | 1,790 | 201,000 |
| 1986/11/25 | 1,810 | 1,820 | 1,770 | 1,770 | 438,000 |
| 1986/11/22 | 1,770 | 1,800 | 1,770 | 1,790 | 305,000 |
| 1986/11/21 | 1,760 | 1,770 | 1,750 | 1,760 | 242,000 |
| 1986/11/20 | 1,770 | 1,780 | 1,750 | 1,750 | 704,000 |
| 1986/11/19 | 1,730 | 1,740 | 1,720 | 1,740 | 434,000 |
| 1986/11/18 | 1,710 | 1,750 | 1,710 | 1,720 | 286,000 |
| 1986/11/17 | 1,770 | 1,770 | 1,710 | 1,710 | 381,000 |
| 1986/11/14 | 1,750 | 1,790 | 1,730 | 1,750 | 530,000 |
| 1986/11/13 | 1,750 | 1,800 | 1,740 | 1,780 | 363,000 |
| 1986/11/12 | 1,850 | 1,850 | 1,780 | 1,780 | 874,000 |
| 1986/11/11 | 1,720 | 1,850 | 1,720 | 1,820 | 1,088,000 |
| 1986/11/10 | 1,700 | 1,730 | 1,700 | 1,710 | 179,000 |
| 1986/11/07 | 1,680 | 1,720 | 1,680 | 1,700 | 244,000 |
| 1986/11/06 | 1,720 | 1,720 | 1,670 | 1,670 | 393,000 |
| 1986/11/05 | 1,720 | 1,740 | 1,720 | 1,720 | 232,000 |
| 1986/11/04 | 1,730 | 1,750 | 1,730 | 1,730 | 300,000 |
| 1986/11/01 | 1,750 | 1,760 | 1,730 | 1,730 | 168,000 |
| 1986/10/31 | 1,740 | 1,770 | 1,730 | 1,730 | 533,000 |
| 1986/10/30 | 1,720 | 1,730 | 1,710 | 1,710 | 500,000 |
| 1986/10/29 | 1,720 | 1,720 | 1,690 | 1,710 | 473,000 |
| 1986/10/28 | 1,710 | 1,740 | 1,700 | 1,740 | 185,000 |
| 1986/10/27 | 1,730 | 1,740 | 1,700 | 1,740 | 97,000 |
| 1986/10/25 | 1,720 | 1,730 | 1,700 | 1,700 | 295,000 |
| 1986/10/24 | 1,830 | 1,840 | 1,750 | 1,750 | 848,000 |
| 1986/10/23 | 1,660 | 1,750 | 1,650 | 1,710 | 698,000 |
| 1986/10/22 | 1,680 | 1,690 | 1,630 | 1,660 | 518,000 |
| 1986/10/21 | 1,670 | 1,690 | 1,660 | 1,690 | 500,000 |
| 1986/10/20 | 1,730 | 1,740 | 1,700 | 1,700 | 516,000 |
| 1986/10/17 | 1,750 | 1,780 | 1,730 | 1,730 | 306,000 |
| 1986/10/16 | 1,750 | 1,750 | 1,720 | 1,750 | 473,000 |
| 1986/10/15 | 1,810 | 1,810 | 1,730 | 1,810 | 414,000 |
| 1986/10/14 | 1,810 | 1,830 | 1,800 | 1,810 | 270,000 |
| 1986/10/13 | 1,790 | 1,830 | 1,790 | 1,830 | 354,000 |
| 1986/10/09 | 1,780 | 1,850 | 1,780 | 1,850 | 443,000 |
| 1986/10/08 | 1,830 | 1,830 | 1,780 | 1,800 | 486,000 |
| 1986/10/07 | 1,740 | 1,830 | 1,740 | 1,830 | 273,000 |
| 1986/10/06 | 1,750 | 1,800 | 1,750 | 1,770 | 1,160,000 |
| 1986/10/04 | 1,700 | 1,740 | 1,700 | 1,720 | 212,000 |
| 1986/10/03 | 1,720 | 1,740 | 1,700 | 1,700 | 578,000 |
| 1986/10/02 | 1,720 | 1,750 | 1,680 | 1,750 | 649,000 |
| 1986/10/01 | 1,780 | 1,800 | 1,750 | 1,750 | 1,115,000 |
| 1986/09/30 | 1,770 | 1,820 | 1,770 | 1,800 | 398,000 |
| 1986/09/29 | 1,840 | 1,840 | 1,800 | 1,830 | 445,000 |
| 1986/09/27 | 1,770 | 1,860 | 1,770 | 1,850 | 245,000 |
| 1986/09/26 | 1,820 | 1,830 | 1,800 | 1,830 | 467,000 |
| 1986/09/25 | 1,870 | 1,870 | 1,820 | 1,830 | 501,000 |
| 1986/09/24 | 1,880 | 1,880 | 1,830 | 1,880 | 757,000 |
| 1986/09/22 | 1,790 | 1,790 | 1,770 | 1,790 | 175,000 |
| 1986/09/19 | 1,790 | 1,810 | 1,760 | 1,760 | 523,000 |
| 1986/09/18 | 1,760 | 1,790 | 1,760 | 1,790 | 267,000 |
| 1986/09/17 | 1,740 | 1,790 | 1,740 | 1,760 | 700,000 |
| 1986/09/16 | 1,800 | 1,810 | 1,710 | 1,730 | 476,000 |
| 1986/09/12 | 1,830 | 1,880 | 1,830 | 1,830 | 694,000 |
| 1986/09/11 | 1,900 | 1,910 | 1,870 | 1,910 | 339,000 |
| 1986/09/10 | 1,910 | 1,920 | 1,870 | 1,910 | 342,000 |
| 1986/09/09 | 1,870 | 1,910 | 1,870 | 1,880 | 509,000 |
| 1986/09/08 | 1,900 | 1,900 | 1,870 | 1,900 | 140,000 |
| 1986/09/06 | 1,950 | 1,950 | 1,900 | 1,910 | 707,000 |
| 1986/09/05 | 1,870 | 1,960 | 1,860 | 1,950 | 1,641,000 |
| 1986/09/04 | 1,850 | 1,860 | 1,830 | 1,840 | 445,000 |
| 1986/09/03 | 1,860 | 1,880 | 1,850 | 1,860 | 372,000 |
| 1986/09/02 | 1,880 | 1,880 | 1,860 | 1,860 | 173,000 |
| 1986/09/01 | 1,870 | 1,890 | 1,870 | 1,880 | 211,000 |
| 1986/08/30 | 1,850 | 1,870 | 1,850 | 1,870 | 125,000 |
| 1986/08/29 | 1,830 | 1,880 | 1,830 | 1,850 | 381,000 |
| 1986/08/28 | 1,830 | 1,850 | 1,830 | 1,850 | 568,000 |
| 1986/08/27 | 1,830 | 1,870 | 1,830 | 1,830 | 507,000 |
| 1986/08/26 | 1,870 | 1,880 | 1,850 | 1,850 | 353,000 |
| 1986/08/25 | 1,890 | 1,900 | 1,860 | 1,890 | 365,000 |
| 1986/08/23 | 1,860 | 1,870 | 1,840 | 1,840 | 247,000 |
| 1986/08/22 | 1,900 | 1,910 | 1,800 | 1,870 | 568,000 |
| 1986/08/21 | 1,970 | 1,970 | 1,900 | 1,930 | 957,000 |
| 1986/08/20 | 1,950 | 1,960 | 1,930 | 1,950 | 1,126,000 |
| 1986/08/19 | 1,910 | 1,960 | 1,910 | 1,950 | 1,383,000 |
| 1986/08/18 | 1,850 | 1,900 | 1,850 | 1,900 | 858,000 |
| 1986/08/15 | 1,890 | 1,890 | 1,810 | 1,850 | 752,000 |
| 1986/08/14 | 1,900 | 1,900 | 1,860 | 1,880 | 598,000 |
| 1986/08/13 | 1,900 | 1,900 | 1,870 | 1,880 | 680,000 |
| 1986/08/12 | 1,820 | 1,880 | 1,820 | 1,860 | 366,000 |
| 1986/08/11 | 1,830 | 1,830 | 1,800 | 1,820 | 374,000 |
| 1986/08/08 | 1,770 | 1,820 | 1,770 | 1,820 | 515,000 |
| 1986/08/07 | 1,780 | 1,800 | 1,770 | 1,770 | 334,000 |
| 1986/08/06 | 1,770 | 1,780 | 1,760 | 1,760 | 377,000 |
| 1986/08/05 | 1,730 | 1,790 | 1,730 | 1,760 | 341,000 |
| 1986/08/04 | 1,760 | 1,780 | 1,750 | 1,750 | 326,000 |
| 1986/08/02 | 1,770 | 1,810 | 1,760 | 1,780 | 542,000 |
| 1986/08/01 | 1,810 | 1,830 | 1,700 | 1,780 | 1,002,000 |
| 1986/07/31 | 1,870 | 1,900 | 1,820 | 1,840 | 773,000 |
| 1986/07/30 | 1,870 | 1,880 | 1,870 | 1,870 | 693,000 |
| 1986/07/29 | 1,890 | 1,900 | 1,880 | 1,880 | 899,000 |
| 1986/07/28 | 1,910 | 1,910 | 1,890 | 1,910 | 459,000 |
| 1986/07/26 | 1,900 | 1,930 | 1,900 | 1,900 | 462,000 |
| 1986/07/25 | 1,930 | 1,950 | 1,910 | 1,930 | 1,604,000 |
| 1986/07/24 | 1,920 | 1,960 | 1,920 | 1,930 | 733,000 |
| 1986/07/23 | 1,910 | 1,940 | 1,910 | 1,920 | 489,000 |
| 1986/07/22 | 1,890 | 1,970 | 1,890 | 1,940 | 523,000 |
| 1986/07/21 | 1,960 | 1,980 | 1,850 | 1,950 | 402,000 |
| 1986/07/19 | 2,000 | 2,000 | 1,970 | 1,980 | 752,000 |
| 1986/07/18 | 1,910 | 2,010 | 1,890 | 2,000 | 2,399,000 |
| 1986/07/17 | 1,890 | 1,920 | 1,890 | 1,910 | 492,000 |
| 1986/07/16 | 1,920 | 1,920 | 1,900 | 1,900 | 522,000 |
| 1986/07/15 | 1,920 | 1,940 | 1,920 | 1,920 | 533,000 |
| 1986/07/14 | 1,890 | 1,940 | 1,890 | 1,920 | 363,000 |
| 1986/07/11 | 1,920 | 1,950 | 1,920 | 1,920 | 366,000 |
| 1986/07/10 | 1,920 | 1,940 | 1,910 | 1,920 | 663,000 |
| 1986/07/09 | 1,980 | 1,980 | 1,930 | 1,940 | 507,000 |
| 1986/07/08 | 1,920 | 2,000 | 1,900 | 1,990 | 1,092,000 |
| 1986/07/07 | 1,900 | 1,950 | 1,900 | 1,930 | 618,000 |
| 1986/07/05 | 1,890 | 1,900 | 1,880 | 1,900 | 308,000 |
| 1986/07/04 | 1,910 | 1,920 | 1,890 | 1,890 | 553,000 |
| 1986/07/03 | 1,900 | 1,930 | 1,900 | 1,910 | 462,000 |
| 1986/07/02 | 1,910 | 1,940 | 1,910 | 1,910 | 319,000 |
| 1986/07/01 | 1,920 | 1,920 | 1,900 | 1,920 | 669,000 |
| 1986/06/30 | 1,920 | 1,920 | 1,900 | 1,920 | 284,000 |
| 1986/06/28 | 1,920 | 1,920 | 1,910 | 1,920 | 206,000 |
| 1986/06/27 | 1,940 | 1,940 | 1,870 | 1,910 | 587,000 |
| 1986/06/26 | 1,940 | 1,950 | 1,920 | 1,920 | 1,095,000 |
| 1986/06/25 | 1,950 | 1,960 | 1,940 | 1,940 | 766,000 |
| 1986/06/24 | 1,960 | 1,960 | 1,940 | 1,940 | 502,000 |
| 1986/06/23 | 1,980 | 1,990 | 1,960 | 1,960 | 384,000 |
| 1986/06/21 | 1,980 | 1,980 | 1,940 | 1,950 | 502,000 |
| 1986/06/20 | 1,980 | 2,000 | 1,970 | 1,970 | 1,119,000 |
| 1986/06/19 | 1,950 | 1,970 | 1,940 | 1,940 | 567,000 |
| 1986/06/18 | 1,980 | 2,000 | 1,950 | 1,950 | 1,162,000 |
| 1986/06/17 | 2,000 | 2,020 | 1,960 | 1,960 | 1,958,000 |
| 1986/06/16 | 1,970 | 2,000 | 1,970 | 2,000 | 923,000 |
| 1986/06/13 | 1,970 | 2,000 | 1,950 | 2,000 | 839,000 |
| 1986/06/12 | 1,970 | 2,020 | 1,950 | 1,970 | 2,738,000 |
| 1986/06/11 | 1,920 | 1,960 | 1,920 | 1,930 | 1,062,000 |
| 1986/06/10 | 1,960 | 1,970 | 1,930 | 1,950 | 1,284,000 |
| 1986/06/09 | 1,970 | 2,010 | 1,960 | 1,970 | 1,451,000 |
| 1986/06/07 | 1,940 | 1,980 | 1,920 | 1,920 | 443,000 |
| 1986/06/06 | 1,980 | 2,000 | 1,950 | 1,970 | 1,244,000 |
| 1986/06/05 | 1,990 | 2,010 | 1,960 | 1,990 | 2,720,000 |
| 1986/06/04 | 1,950 | 2,010 | 1,920 | 1,990 | 4,931,000 |
| 1986/06/03 | 1,870 | 1,900 | 1,870 | 1,890 | 833,000 |
| 1986/06/02 | 1,850 | 1,890 | 1,850 | 1,860 | 490,000 |
| 1986/05/31 | 1,860 | 1,890 | 1,860 | 1,860 | 445,000 |
| 1986/05/30 | 1,890 | 1,900 | 1,870 | 1,890 | 373,000 |
| 1986/05/29 | 1,900 | 1,910 | 1,880 | 1,900 | 276,000 |
| 1986/05/28 | 1,920 | 1,920 | 1,860 | 1,910 | 963,000 |
| 1986/05/27 | 1,920 | 1,920 | 1,890 | 1,920 | 637,000 |
| 1986/05/26 | 1,890 | 1,930 | 1,890 | 1,900 | 475,000 |
| 1986/05/24 | 1,880 | 1,890 | 1,850 | 1,890 | 677,000 |
| 1986/05/23 | 1,850 | 1,890 | 1,850 | 1,880 | 583,000 |
| 1986/05/22 | 1,770 | 1,850 | 1,770 | 1,820 | 624,000 |
| 1986/05/21 | 1,800 | 1,810 | 1,790 | 1,800 | 800,000 |
| 1986/05/20 | 1,800 | 1,810 | 1,780 | 1,800 | 555,000 |
| 1986/05/19 | 1,790 | 1,830 | 1,790 | 1,810 | 406,000 |
| 1986/05/17 | 1,820 | 1,840 | 1,810 | 1,820 | 309,000 |
| 1986/05/16 | 1,900 | 1,940 | 1,860 | 1,860 | 1,628,000 |
| 1986/05/15 | 1,910 | 1,910 | 1,890 | 1,900 | 370,000 |
| 1986/05/14 | 1,900 | 1,920 | 1,890 | 1,920 | 1,083,000 |
| 1986/05/13 | 1,900 | 1,900 | 1,870 | 1,880 | 1,431,000 |
| 1986/05/12 | 1,910 | 1,920 | 1,890 | 1,890 | 1,185,000 |
| 1986/05/09 | 1,930 | 1,930 | 1,900 | 1,910 | 1,402,000 |
| 1986/05/08 | 1,940 | 1,950 | 1,890 | 1,890 | 2,423,000 |
| 1986/05/07 | 1,950 | 1,950 | 1,900 | 1,910 | 1,263,000 |
| 1986/05/06 | 1,890 | 1,950 | 1,870 | 1,890 | 1,163,000 |
| 1986/05/02 | 1,890 | 1,910 | 1,880 | 1,880 | 1,032,000 |
| 1986/05/01 | 1,930 | 1,930 | 1,880 | 1,890 | 1,255,000 |
| 1986/04/30 | 1,940 | 1,980 | 1,940 | 1,940 | 1,300,000 |
| 1986/04/28 | 1,910 | 1,950 | 1,900 | 1,940 | 1,453,000 |
| 1986/04/26 | 1,900 | 1,910 | 1,880 | 1,880 | 883,000 |
| 1986/04/25 | 1,820 | 1,900 | 1,820 | 1,870 | 576,000 |
| 1986/04/24 | 1,850 | 1,860 | 1,830 | 1,840 | 396,000 |
| 1986/04/23 | 1,800 | 1,830 | 1,780 | 1,790 | 857,000 |
| 1986/04/22 | 1,930 | 1,930 | 1,810 | 1,810 | 491,000 |
| 1986/04/21 | 1,870 | 1,920 | 1,870 | 1,900 | 441,000 |
| 1986/04/19 | 1,910 | 1,920 | 1,880 | 1,900 | 794,000 |
| 1986/04/18 | 1,860 | 1,900 | 1,850 | 1,880 | 1,016,000 |
| 1986/04/17 | 1,850 | 1,860 | 1,800 | 1,810 | 651,000 |
| 1986/04/16 | 1,840 | 1,850 | 1,800 | 1,850 | 1,409,000 |
| 1986/04/15 | 1,790 | 1,830 | 1,750 | 1,830 | 806,000 |
| 1986/04/14 | 1,800 | 1,800 | 1,770 | 1,790 | 621,000 |
| 1986/04/11 | 1,710 | 1,820 | 1,710 | 1,770 | 1,469,000 |
| 1986/04/10 | 1,660 | 1,690 | 1,660 | 1,690 | 450,000 |
| 1986/04/09 | 1,660 | 1,690 | 1,650 | 1,660 | 337,000 |
| 1986/04/08 | 1,630 | 1,650 | 1,620 | 1,630 | 429,000 |
| 1986/04/07 | 1,640 | 1,660 | 1,630 | 1,640 | 309,000 |
| 1986/04/05 | 1,620 | 1,670 | 1,620 | 1,630 | 392,000 |
| 1986/04/04 | 1,690 | 1,700 | 1,640 | 1,650 | 586,000 |
| 1986/04/03 | 1,660 | 1,700 | 1,610 | 1,700 | 539,000 |
| 1986/04/02 | 1,690 | 1,730 | 1,660 | 1,690 | 793,000 |
| 1986/04/01 | 1,700 | 1,800 | 1,700 | 1,710 | 577,000 |
| 1986/03/31 | 1,670 | 1,750 | 1,670 | 1,750 | 369,000 |
| 1986/03/29 | 1,700 | 1,730 | 1,680 | 1,730 | 429,000 |
| 1986/03/28 | 1,800 | 1,800 | 1,710 | 1,730 | 1,979,000 |
| 1986/03/27 | 1,800 | 1,810 | 1,700 | 1,740 | 1,870,000 |
| 1986/03/26 | 1,750 | 1,770 | 1,680 | 1,770 | 569,000 |
| 1986/03/25 | 1,800 | 1,820 | 1,750 | 1,750 | 1,782,000 |
| 1986/03/24 | 1,840 | 1,910 | 1,800 | 1,800 | 2,882,000 |
| 1986/03/22 | 1,720 | 1,930 | 1,700 | 1,870 | 1,808,000 |
| 1986/03/20 | 1,570 | 1,720 | 1,560 | 1,690 | 3,654,000 |
| 1986/03/19 | 1,590 | 1,600 | 1,550 | 1,570 | 921,000 |
| 1986/03/18 | 1,510 | 1,600 | 1,500 | 1,590 | 1,304,000 |
| 1986/03/17 | 1,550 | 1,550 | 1,530 | 1,540 | 368,000 |
| 1986/03/15 | 1,540 | 1,560 | 1,540 | 1,550 | 602,000 |
| 1986/03/14 | 1,560 | 1,560 | 1,520 | 1,550 | 871,000 |
| 1986/03/13 | 1,520 | 1,570 | 1,500 | 1,530 | 1,922,000 |
| 1986/03/12 | 1,480 | 1,540 | 1,470 | 1,540 | 2,053,000 |
| 1986/03/11 | 1,460 | 1,480 | 1,450 | 1,470 | 2,342,000 |
| 1986/03/10 | 1,410 | 1,490 | 1,400 | 1,480 | 1,615,000 |
| 1986/03/07 | 1,410 | 1,420 | 1,400 | 1,420 | 704,000 |
| 1986/03/06 | 1,420 | 1,420 | 1,390 | 1,410 | 591,000 |
| 1986/03/05 | 1,390 | 1,430 | 1,380 | 1,410 | 993,000 |
| 1986/03/04 | 1,410 | 1,410 | 1,380 | 1,390 | 771,000 |
| 1986/03/03 | 1,400 | 1,410 | 1,390 | 1,400 | 915,000 |
| 1986/03/01 | 1,370 | 1,390 | 1,370 | 1,380 | 508,000 |
| 1986/02/28 | 1,360 | 1,380 | 1,360 | 1,370 | 850,000 |
| 1986/02/27 | 1,350 | 1,370 | 1,350 | 1,360 | 600,000 |
| 1986/02/26 | 1,340 | 1,370 | 1,340 | 1,360 | 675,000 |
| 1986/02/25 | 1,370 | 1,370 | 1,350 | 1,350 | 402,000 |
| 1986/02/24 | 1,340 | 1,370 | 1,340 | 1,370 | 325,000 |
| 1986/02/22 | 1,370 | 1,370 | 1,340 | 1,360 | 174,000 |
| 1986/02/21 | 1,350 | 1,360 | 1,330 | 1,360 | 603,000 |
| 1986/02/20 | 1,350 | 1,360 | 1,320 | 1,340 | 327,000 |
| 1986/02/19 | 1,380 | 1,380 | 1,350 | 1,370 | 546,000 |
| 1986/02/18 | 1,370 | 1,390 | 1,350 | 1,380 | 363,000 |
| 1986/02/17 | 1,400 | 1,400 | 1,370 | 1,390 | 387,000 |
| 1986/02/15 | 1,390 | 1,390 | 1,360 | 1,390 | 417,000 |
| 1986/02/14 | 1,380 | 1,410 | 1,370 | 1,370 | 612,000 |
| 1986/02/13 | 1,420 | 1,430 | 1,380 | 1,380 | 2,630,000 |
| 1986/02/12 | 1,380 | 1,420 | 1,360 | 1,400 | 3,435,000 |
| 1986/02/10 | 1,360 | 1,360 | 1,340 | 1,340 | 441,000 |
| 1986/02/07 | 1,360 | 1,370 | 1,340 | 1,340 | 786,000 |
| 1986/02/06 | 1,360 | 1,360 | 1,340 | 1,360 | 470,000 |
| 1986/02/05 | 1,360 | 1,380 | 1,350 | 1,360 | 1,479,000 |
| 1986/02/04 | 1,320 | 1,360 | 1,310 | 1,350 | 948,000 |
| 1986/02/03 | 1,290 | 1,310 | 1,280 | 1,300 | 815,000 |
| 1986/02/01 | 1,280 | 1,300 | 1,280 | 1,300 | 421,000 |
| 1986/01/31 | 1,270 | 1,290 | 1,270 | 1,280 | 383,000 |
| 1986/01/30 | 1,280 | 1,290 | 1,270 | 1,270 | 260,000 |
| 1986/01/29 | 1,300 | 1,300 | 1,280 | 1,280 | 738,000 |
| 1986/01/28 | 1,300 | 1,310 | 1,290 | 1,290 | 219,000 |
| 1986/01/27 | 1,300 | 1,310 | 1,290 | 1,310 | 141,000 |
| 1986/01/25 | 1,300 | 1,300 | 1,290 | 1,300 | 211,000 |
| 1986/01/24 | 1,310 | 1,320 | 1,300 | 1,300 | 3,997,000 |
| 1986/01/23 | 1,320 | 1,320 | 1,300 | 1,310 | 381,000 |
| 1986/01/22 | 1,310 | 1,320 | 1,300 | 1,320 | 246,000 |
| 1986/01/21 | 1,300 | 1,310 | 1,290 | 1,290 | 334,000 |
| 1986/01/20 | 1,300 | 1,310 | 1,280 | 1,300 | 253,000 |
| 1986/01/18 | 1,310 | 1,320 | 1,300 | 1,320 | 218,000 |
| 1986/01/17 | 1,340 | 1,340 | 1,300 | 1,320 | 489,000 |
| 1986/01/16 | 1,300 | 1,340 | 1,300 | 1,340 | 679,000 |
| 1986/01/14 | 1,280 | 1,320 | 1,280 | 1,290 | 475,000 |
| 1986/01/13 | 1,300 | 1,300 | 1,280 | 1,280 | 208,000 |
| 1986/01/10 | 1,290 | 1,300 | 1,280 | 1,290 | 486,000 |
| 1986/01/09 | 1,290 | 1,310 | 1,280 | 1,290 | 863,000 |
| 1986/01/08 | 1,320 | 1,340 | 1,300 | 1,300 | 954,000 |
| 1986/01/07 | 1,320 | 1,330 | 1,300 | 1,330 | 942,000 |
| 1986/01/06 | 1,380 | 1,380 | 1,330 | 1,330 | 704,000 |
| 1986/01/04 | 1,400 | 1,400 | 1,370 | 1,380 | 555,000 |