ヤマハ(7951)の株価時系列情報
ヤマハ(7951)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 | 1,570 | 1,580 | 1,550 | 1,560 | 89,000 |
| 1986/12/26 | 1,590 | 1,590 | 1,560 | 1,560 | 141,000 |
| 1986/12/25 | 1,590 | 1,630 | 1,570 | 1,590 | 280,000 |
| 1986/12/24 | 1,590 | 1,610 | 1,560 | 1,610 | 350,000 |
| 1986/12/23 | 1,570 | 1,580 | 1,560 | 1,560 | 346,000 |
| 1986/12/22 | 1,620 | 1,620 | 1,570 | 1,570 | 360,000 |
| 1986/12/19 | 1,580 | 1,620 | 1,570 | 1,620 | 487,000 |
| 1986/12/18 | 1,580 | 1,610 | 1,580 | 1,580 | 193,000 |
| 1986/12/17 | 1,650 | 1,650 | 1,580 | 1,610 | 519,000 |
| 1986/12/16 | 1,590 | 1,640 | 1,590 | 1,620 | 126,000 |
| 1986/12/15 | 1,630 | 1,630 | 1,560 | 1,560 | 196,000 |
| 1986/12/12 | 1,620 | 1,650 | 1,620 | 1,650 | 368,000 |
| 1986/12/11 | 1,600 | 1,620 | 1,560 | 1,600 | 695,000 |
| 1986/12/10 | 1,600 | 1,640 | 1,570 | 1,600 | 444,000 |
| 1986/12/09 | 1,630 | 1,630 | 1,600 | 1,600 | 328,000 |
| 1986/12/08 | 1,630 | 1,680 | 1,630 | 1,650 | 257,000 |
| 1986/12/06 | 1,620 | 1,660 | 1,620 | 1,650 | 383,000 |
| 1986/12/05 | 1,700 | 1,710 | 1,660 | 1,680 | 392,000 |
| 1986/12/04 | 1,700 | 1,750 | 1,690 | 1,710 | 871,000 |
| 1986/12/03 | 1,650 | 1,690 | 1,620 | 1,670 | 508,000 |
| 1986/12/02 | 1,610 | 1,620 | 1,580 | 1,600 | 135,000 |
| 1986/12/01 | 1,630 | 1,630 | 1,580 | 1,580 | 280,000 |
| 1986/11/29 | 1,610 | 1,620 | 1,580 | 1,600 | 129,000 |
| 1986/11/28 | 1,580 | 1,600 | 1,580 | 1,600 | 225,000 |
| 1986/11/27 | 1,580 | 1,590 | 1,550 | 1,580 | 383,000 |
| 1986/11/26 | 1,600 | 1,610 | 1,580 | 1,590 | 288,000 |
| 1986/11/25 | 1,660 | 1,670 | 1,630 | 1,630 | 283,000 |
| 1986/11/22 | 1,630 | 1,650 | 1,610 | 1,650 | 218,000 |
| 1986/11/21 | 1,580 | 1,630 | 1,570 | 1,600 | 403,000 |
| 1986/11/20 | 1,550 | 1,580 | 1,550 | 1,570 | 419,000 |
| 1986/11/19 | 1,540 | 1,570 | 1,530 | 1,530 | 198,000 |
| 1986/11/18 | 1,500 | 1,540 | 1,500 | 1,540 | 236,000 |
| 1986/11/17 | 1,530 | 1,540 | 1,520 | 1,520 | 101,000 |
| 1986/11/14 | 1,520 | 1,540 | 1,520 | 1,530 | 52,000 |
| 1986/11/13 | 1,520 | 1,530 | 1,520 | 1,520 | 79,000 |
| 1986/11/12 | 1,540 | 1,550 | 1,530 | 1,530 | 209,000 |
| 1986/11/11 | 1,580 | 1,580 | 1,530 | 1,530 | 229,000 |
| 1986/11/10 | 1,570 | 1,580 | 1,570 | 1,570 | 37,000 |
| 1986/11/07 | 1,600 | 1,620 | 1,570 | 1,600 | 98,000 |
| 1986/11/06 | 1,670 | 1,670 | 1,630 | 1,630 | 99,000 |
| 1986/11/05 | 1,670 | 1,700 | 1,660 | 1,670 | 99,000 |
| 1986/11/04 | 1,720 | 1,720 | 1,670 | 1,680 | 72,000 |
| 1986/11/01 | 1,720 | 1,720 | 1,690 | 1,700 | 357,000 |
| 1986/10/31 | 1,630 | 1,630 | 1,600 | 1,630 | 168,000 |
| 1986/10/30 | 1,580 | 1,630 | 1,560 | 1,570 | 302,000 |
| 1986/10/29 | 1,650 | 1,650 | 1,530 | 1,550 | 454,000 |
| 1986/10/28 | 1,650 | 1,660 | 1,640 | 1,650 | 261,000 |
| 1986/10/27 | 1,670 | 1,690 | 1,650 | 1,650 | 471,000 |
| 1986/10/25 | 1,700 | 1,700 | 1,620 | 1,660 | 443,000 |
| 1986/10/24 | 1,720 | 1,740 | 1,610 | 1,730 | 1,854,000 |
| 1986/10/23 | 1,470 | 1,650 | 1,450 | 1,650 | 727,000 |
| 1986/10/22 | 1,470 | 1,490 | 1,400 | 1,450 | 194,000 |
| 1986/10/21 | 1,410 | 1,450 | 1,380 | 1,450 | 255,000 |
| 1986/10/20 | 1,480 | 1,480 | 1,410 | 1,410 | 272,000 |
| 1986/10/17 | 1,520 | 1,520 | 1,450 | 1,460 | 134,000 |
| 1986/10/16 | 1,550 | 1,550 | 1,460 | 1,520 | 335,000 |
| 1986/10/15 | 1,570 | 1,610 | 1,510 | 1,530 | 358,000 |
| 1986/10/14 | 1,510 | 1,550 | 1,500 | 1,540 | 114,000 |
| 1986/10/13 | 1,570 | 1,570 | 1,450 | 1,490 | 108,000 |
| 1986/10/09 | 1,570 | 1,600 | 1,570 | 1,570 | 184,000 |
| 1986/10/08 | 1,590 | 1,600 | 1,520 | 1,560 | 257,000 |
| 1986/10/07 | 1,500 | 1,570 | 1,500 | 1,560 | 29,000 |
| 1986/10/06 | 1,530 | 1,540 | 1,490 | 1,500 | 144,000 |
| 1986/10/04 | 1,470 | 1,540 | 1,460 | 1,540 | 72,000 |
| 1986/10/03 | 1,400 | 1,450 | 1,370 | 1,450 | 97,000 |
| 1986/10/02 | 1,410 | 1,430 | 1,300 | 1,360 | 202,000 |
| 1986/10/01 | 1,500 | 1,500 | 1,430 | 1,430 | 146,000 |
| 1986/09/30 | 1,490 | 1,550 | 1,490 | 1,520 | 135,000 |
| 1986/09/29 | 1,560 | 1,600 | 1,520 | 1,520 | 101,000 |
| 1986/09/27 | 1,570 | 1,620 | 1,540 | 1,620 | 118,000 |
| 1986/09/26 | 1,610 | 1,610 | 1,570 | 1,600 | 81,000 |
| 1986/09/25 | 1,620 | 1,640 | 1,600 | 1,640 | 107,000 |
| 1986/09/24 | 1,620 | 1,660 | 1,600 | 1,640 | 378,000 |
| 1986/09/22 | 1,620 | 1,620 | 1,580 | 1,620 | 165,000 |
| 1986/09/19 | 1,620 | 1,650 | 1,570 | 1,640 | 362,000 |
| 1986/09/18 | 1,560 | 1,650 | 1,560 | 1,640 | 170,000 |
| 1986/09/17 | 1,600 | 1,620 | 1,570 | 1,580 | 345,000 |
| 1986/09/16 | 1,640 | 1,640 | 1,600 | 1,600 | 74,000 |
| 1986/09/12 | 1,650 | 1,650 | 1,570 | 1,640 | 139,000 |
| 1986/09/11 | 1,670 | 1,710 | 1,650 | 1,650 | 389,000 |
| 1986/09/10 | 1,640 | 1,700 | 1,640 | 1,660 | 437,000 |
| 1986/09/09 | 1,600 | 1,660 | 1,600 | 1,630 | 228,000 |
| 1986/09/08 | 1,620 | 1,660 | 1,620 | 1,660 | 46,000 |
| 1986/09/06 | 1,650 | 1,660 | 1,620 | 1,650 | 183,000 |
| 1986/09/05 | 1,640 | 1,680 | 1,620 | 1,650 | 392,000 |
| 1986/09/04 | 1,620 | 1,650 | 1,600 | 1,620 | 238,000 |
| 1986/09/03 | 1,640 | 1,640 | 1,620 | 1,640 | 82,000 |
| 1986/09/02 | 1,640 | 1,640 | 1,640 | 1,640 | 27,000 |
| 1986/09/01 | 1,640 | 1,650 | 1,640 | 1,640 | 90,000 |
| 1986/08/30 | 1,650 | 1,660 | 1,630 | 1,630 | 45,000 |
| 1986/08/29 | 1,660 | 1,690 | 1,660 | 1,670 | 64,000 |
| 1986/08/28 | 1,670 | 1,720 | 1,660 | 1,660 | 165,000 |
| 1986/08/27 | 1,680 | 1,720 | 1,620 | 1,700 | 264,000 |
| 1986/08/26 | 1,680 | 1,750 | 1,680 | 1,750 | 76,000 |
| 1986/08/25 | 1,720 | 1,750 | 1,680 | 1,700 | 261,000 |
| 1986/08/23 | 1,700 | 1,750 | 1,690 | 1,750 | 280,000 |
| 1986/08/22 | 1,730 | 1,730 | 1,700 | 1,720 | 59,000 |
| 1986/08/21 | 1,660 | 1,660 | 1,660 | 1,660 | 113,000 |
| 1986/08/20 | 1,720 | 1,770 | 1,720 | 1,750 | 118,000 |
| 1986/08/19 | 1,720 | 1,750 | 1,660 | 1,670 | 92,000 |
| 1986/08/18 | 1,740 | 1,780 | 1,740 | 1,750 | 291,000 |
| 1986/08/15 | 1,800 | 1,810 | 1,790 | 1,800 | 347,000 |
| 1986/08/14 | 1,740 | 1,800 | 1,730 | 1,800 | 287,000 |
| 1986/08/13 | 1,760 | 1,760 | 1,730 | 1,740 | 113,000 |
| 1986/08/12 | 1,770 | 1,800 | 1,740 | 1,770 | 84,000 |
| 1986/08/11 | 1,730 | 1,750 | 1,730 | 1,740 | 94,000 |
| 1986/08/08 | 1,670 | 1,710 | 1,670 | 1,690 | 47,000 |
| 1986/08/07 | 1,730 | 1,740 | 1,660 | 1,680 | 83,000 |
| 1986/08/06 | 1,710 | 1,710 | 1,700 | 1,700 | 31,000 |
| 1986/08/05 | 1,650 | 1,700 | 1,650 | 1,650 | 49,000 |
| 1986/08/04 | 1,670 | 1,670 | 1,630 | 1,650 | 23,000 |
| 1986/08/02 | 1,590 | 1,650 | 1,590 | 1,640 | 83,000 |
| 1986/08/01 | 1,560 | 1,620 | 1,560 | 1,590 | 171,000 |
| 1986/07/31 | 1,600 | 1,650 | 1,600 | 1,650 | 101,000 |
| 1986/07/30 | 1,680 | 1,690 | 1,650 | 1,660 | 86,000 |
| 1986/07/29 | 1,700 | 1,710 | 1,680 | 1,690 | 145,000 |
| 1986/07/28 | 1,830 | 1,830 | 1,790 | 1,790 | 34,000 |
| 1986/07/26 | 1,830 | 1,840 | 1,800 | 1,830 | 117,000 |
| 1986/07/25 | 1,700 | 1,830 | 1,700 | 1,790 | 276,000 |
| 1986/07/24 | 1,710 | 1,750 | 1,710 | 1,730 | 236,000 |
| 1986/07/23 | 1,730 | 1,740 | 1,690 | 1,700 | 219,000 |
| 1986/07/22 | 1,780 | 1,790 | 1,750 | 1,760 | 266,000 |
| 1986/07/21 | 1,660 | 1,800 | 1,630 | 1,800 | 262,000 |
| 1986/07/19 | 1,730 | 1,740 | 1,660 | 1,680 | 205,000 |
| 1986/07/18 | 1,810 | 1,820 | 1,700 | 1,740 | 499,000 |
| 1986/07/17 | 1,860 | 1,880 | 1,810 | 1,840 | 446,000 |
| 1986/07/16 | 1,860 | 1,900 | 1,860 | 1,890 | 102,000 |
| 1986/07/15 | 1,970 | 1,980 | 1,940 | 1,950 | 215,000 |
| 1986/07/14 | 1,950 | 2,020 | 1,950 | 1,980 | 340,000 |
| 1986/07/11 | 1,830 | 1,950 | 1,780 | 1,950 | 249,000 |
| 1986/07/10 | 1,860 | 1,880 | 1,850 | 1,860 | 273,000 |
| 1986/07/09 | 1,900 | 1,930 | 1,880 | 1,880 | 335,000 |
| 1986/07/08 | 1,850 | 1,920 | 1,850 | 1,920 | 343,000 |
| 1986/07/07 | 1,910 | 1,930 | 1,880 | 1,880 | 191,000 |
| 1986/07/05 | 1,910 | 1,950 | 1,900 | 1,900 | 411,000 |
| 1986/07/04 | 1,970 | 1,980 | 1,880 | 1,940 | 499,000 |
| 1986/07/03 | 2,080 | 2,080 | 2,000 | 2,000 | 428,000 |
| 1986/07/02 | 2,080 | 2,100 | 2,080 | 2,080 | 227,000 |
| 1986/07/01 | 2,150 | 2,150 | 2,070 | 2,090 | 355,000 |
| 1986/06/30 | 2,120 | 2,150 | 2,110 | 2,140 | 208,000 |
| 1986/06/28 | 2,160 | 2,180 | 2,130 | 2,160 | 545,000 |
| 1986/06/27 | 2,220 | 2,220 | 2,150 | 2,150 | 1,670,000 |
| 1986/06/26 | 2,180 | 2,270 | 2,170 | 2,220 | 3,537,001 |
| 1986/06/25 | 2,130 | 2,180 | 2,120 | 2,160 | 3,120,001 |
| 1986/06/24 | 2,110 | 2,140 | 2,090 | 2,090 | 1,033,000 |
| 1986/06/23 | 2,120 | 2,160 | 2,100 | 2,140 | 2,659,001 |
| 1986/06/21 | 2,080 | 2,120 | 2,060 | 2,090 | 4,359,001 |
| 1986/06/20 | 1,980 | 2,000 | 1,970 | 2,000 | 2,684,001 |
| 1986/06/19 | 1,890 | 1,960 | 1,890 | 1,930 | 1,074,000 |
| 1986/06/18 | 1,890 | 1,930 | 1,880 | 1,880 | 445,000 |
| 1986/06/17 | 1,950 | 1,980 | 1,900 | 1,920 | 917,000 |
| 1986/06/16 | 2,000 | 2,000 | 1,940 | 1,970 | 938,000 |
| 1986/06/13 | 2,030 | 2,060 | 1,970 | 2,000 | 2,671,001 |
| 1986/06/12 | 1,990 | 2,000 | 1,950 | 2,000 | 2,297,001 |
| 1986/06/11 | 1,990 | 2,020 | 1,940 | 1,970 | 4,537,001 |
| 1986/06/10 | 1,840 | 2,000 | 1,810 | 1,990 | 8,988,002 |
| 1986/06/09 | 1,890 | 1,940 | 1,870 | 1,870 | 5,306,001 |
| 1986/06/07 | 1,810 | 1,890 | 1,810 | 1,890 | 6,730,002 |
| 1986/06/06 | 1,630 | 1,710 | 1,620 | 1,700 | 5,603,001 |
| 1986/06/05 | 1,550 | 1,670 | 1,540 | 1,620 | 2,761,001 |
| 1986/06/04 | 1,510 | 1,570 | 1,510 | 1,560 | 778,000 |
| 1986/06/03 | 1,510 | 1,540 | 1,510 | 1,530 | 317,000 |
| 1986/06/02 | 1,500 | 1,540 | 1,500 | 1,540 | 431,000 |
| 1986/05/31 | 1,520 | 1,530 | 1,500 | 1,500 | 226,000 |
| 1986/05/30 | 1,500 | 1,530 | 1,500 | 1,530 | 231,000 |
| 1986/05/29 | 1,480 | 1,540 | 1,480 | 1,510 | 221,000 |
| 1986/05/28 | 1,470 | 1,490 | 1,470 | 1,490 | 219,000 |
| 1986/05/27 | 1,480 | 1,500 | 1,470 | 1,500 | 477,000 |
| 1986/05/26 | 1,520 | 1,530 | 1,490 | 1,510 | 301,000 |
| 1986/05/24 | 1,520 | 1,530 | 1,520 | 1,520 | 239,000 |
| 1986/05/23 | 1,520 | 1,520 | 1,470 | 1,510 | 392,000 |
| 1986/05/22 | 1,490 | 1,510 | 1,480 | 1,500 | 237,000 |
| 1986/05/21 | 1,550 | 1,560 | 1,500 | 1,510 | 677,000 |
| 1986/05/20 | 1,540 | 1,560 | 1,520 | 1,550 | 1,116,000 |
| 1986/05/19 | 1,530 | 1,550 | 1,500 | 1,530 | 275,000 |
| 1986/05/17 | 1,480 | 1,520 | 1,460 | 1,520 | 42,000 |
| 1986/05/16 | 1,460 | 1,470 | 1,440 | 1,470 | 82,000 |
| 1986/05/15 | 1,460 | 1,480 | 1,450 | 1,450 | 256,000 |
| 1986/05/14 | 1,530 | 1,530 | 1,470 | 1,490 | 191,000 |
| 1986/05/13 | 1,450 | 1,460 | 1,440 | 1,460 | 241,000 |
| 1986/05/12 | 1,450 | 1,470 | 1,450 | 1,470 | 408,000 |
| 1986/05/09 | 1,480 | 1,500 | 1,470 | 1,470 | 131,000 |
| 1986/05/08 | 1,500 | 1,510 | 1,470 | 1,500 | 435,000 |
| 1986/05/07 | 1,450 | 1,510 | 1,450 | 1,490 | 285,000 |
| 1986/05/06 | 1,480 | 1,500 | 1,470 | 1,470 | 247,000 |
| 1986/05/02 | 1,540 | 1,560 | 1,540 | 1,560 | 216,000 |
| 1986/05/01 | 1,570 | 1,580 | 1,530 | 1,530 | 586,000 |
| 1986/04/30 | 1,560 | 1,620 | 1,560 | 1,600 | 1,235,000 |
| 1986/04/28 | 1,550 | 1,570 | 1,540 | 1,570 | 569,000 |
| 1986/04/26 | 1,580 | 1,590 | 1,560 | 1,570 | 2,041,001 |
| 1986/04/25 | 1,480 | 1,550 | 1,480 | 1,550 | 1,643,000 |
| 1986/04/24 | 1,430 | 1,450 | 1,420 | 1,440 | 256,000 |
| 1986/04/23 | 1,430 | 1,480 | 1,430 | 1,430 | 426,000 |
| 1986/04/22 | 1,480 | 1,490 | 1,460 | 1,470 | 505,000 |
| 1986/04/21 | 1,510 | 1,540 | 1,470 | 1,490 | 570,000 |
| 1986/04/19 | 1,470 | 1,500 | 1,440 | 1,500 | 393,000 |
| 1986/04/18 | 1,440 | 1,480 | 1,440 | 1,460 | 512,000 |
| 1986/04/17 | 1,460 | 1,490 | 1,430 | 1,440 | 803,000 |
| 1986/04/16 | 1,440 | 1,480 | 1,440 | 1,460 | 1,543,000 |
| 1986/04/15 | 1,370 | 1,480 | 1,330 | 1,420 | 328,000 |
| 1986/04/14 | 1,360 | 1,380 | 1,320 | 1,360 | 200,000 |
| 1986/04/11 | 1,350 | 1,370 | 1,320 | 1,350 | 504,000 |
| 1986/04/10 | 1,400 | 1,410 | 1,370 | 1,370 | 218,000 |
| 1986/04/09 | 1,440 | 1,450 | 1,390 | 1,410 | 479,000 |
| 1986/04/08 | 1,400 | 1,420 | 1,390 | 1,410 | 184,000 |
| 1986/04/07 | 1,410 | 1,420 | 1,360 | 1,360 | 122,000 |
| 1986/04/05 | 1,400 | 1,410 | 1,360 | 1,390 | 165,000 |
| 1986/04/04 | 1,330 | 1,450 | 1,310 | 1,380 | 649,000 |
| 1986/04/03 | 1,350 | 1,350 | 1,320 | 1,340 | 43,000 |
| 1986/04/02 | 1,260 | 1,360 | 1,250 | 1,360 | 299,000 |
| 1986/04/01 | 1,310 | 1,320 | 1,280 | 1,300 | 133,000 |
| 1986/03/31 | 1,320 | 1,330 | 1,300 | 1,310 | 171,000 |
| 1986/03/29 | 1,320 | 1,330 | 1,310 | 1,320 | 46,000 |
| 1986/03/28 | 1,300 | 1,370 | 1,300 | 1,310 | 300,000 |
| 1986/03/27 | 1,200 | 1,290 | 1,200 | 1,290 | 478,000 |
| 1986/03/27 | 1 -> 1.10 分割 | ||||
| 1986/03/26 | 1,350 | 1,430 | 1,340 | 1,350 | 572,000 |
| 1986/03/25 | 1,390 | 1,390 | 1,350 | 1,370 | 181,000 |
| 1986/03/24 | 1,390 | 1,400 | 1,350 | 1,360 | 144,000 |
| 1986/03/22 | 1,350 | 1,450 | 1,350 | 1,400 | 267,000 |
| 1986/03/20 | 1,320 | 1,380 | 1,320 | 1,340 | 332,000 |
| 1986/03/19 | 1,360 | 1,360 | 1,300 | 1,320 | 261,000 |
| 1986/03/18 | 1,400 | 1,400 | 1,360 | 1,380 | 440,000 |
| 1986/03/17 | 1,420 | 1,440 | 1,410 | 1,410 | 79,000 |
| 1986/03/15 | 1,430 | 1,460 | 1,410 | 1,440 | 54,000 |
| 1986/03/14 | 1,420 | 1,460 | 1,420 | 1,430 | 134,000 |
| 1986/03/13 | 1,460 | 1,460 | 1,410 | 1,440 | 236,000 |
| 1986/03/12 | 1,470 | 1,470 | 1,450 | 1,470 | 70,000 |
| 1986/03/11 | 1,480 | 1,490 | 1,450 | 1,450 | 136,000 |
| 1986/03/10 | 1,490 | 1,490 | 1,450 | 1,470 | 40,000 |
| 1986/03/07 | 1,460 | 1,480 | 1,460 | 1,470 | 78,000 |
| 1986/03/06 | 1,410 | 1,470 | 1,400 | 1,470 | 254,000 |
| 1986/03/05 | 1,450 | 1,450 | 1,420 | 1,420 | 177,000 |
| 1986/03/04 | 1,430 | 1,480 | 1,430 | 1,450 | 142,000 |
| 1986/03/03 | 1,380 | 1,420 | 1,380 | 1,410 | 126,000 |
| 1986/03/01 | 1,360 | 1,390 | 1,360 | 1,380 | 124,000 |
| 1986/02/28 | 1,420 | 1,430 | 1,350 | 1,390 | 356,000 |
| 1986/02/27 | 1,470 | 1,480 | 1,430 | 1,430 | 100,000 |
| 1986/02/26 | 1,440 | 1,450 | 1,420 | 1,450 | 62,000 |
| 1986/02/25 | 1,450 | 1,480 | 1,420 | 1,420 | 196,000 |
| 1986/02/24 | 1,450 | 1,490 | 1,420 | 1,450 | 117,000 |
| 1986/02/22 | 1,460 | 1,490 | 1,450 | 1,460 | 48,000 |
| 1986/02/21 | 1,450 | 1,470 | 1,410 | 1,470 | 50,000 |
| 1986/02/20 | 1,410 | 1,450 | 1,410 | 1,450 | 195,000 |
| 1986/02/19 | 1,450 | 1,450 | 1,400 | 1,400 | 184,000 |
| 1986/02/18 | 1,430 | 1,490 | 1,430 | 1,460 | 117,000 |
| 1986/02/17 | 1,450 | 1,470 | 1,450 | 1,450 | 52,000 |
| 1986/02/15 | 1,440 | 1,450 | 1,440 | 1,450 | 32,000 |
| 1986/02/14 | 1,450 | 1,480 | 1,450 | 1,460 | 142,000 |
| 1986/02/13 | 1,460 | 1,500 | 1,450 | 1,470 | 85,000 |
| 1986/02/12 | 1,450 | 1,460 | 1,440 | 1,460 | 150,000 |
| 1986/02/10 | 1,470 | 1,490 | 1,450 | 1,450 | 175,000 |
| 1986/02/07 | 1,510 | 1,520 | 1,470 | 1,480 | 236,000 |
| 1986/02/06 | 1,540 | 1,540 | 1,520 | 1,530 | 50,000 |
| 1986/02/05 | 1,520 | 1,550 | 1,520 | 1,550 | 79,000 |
| 1986/02/04 | 1,500 | 1,520 | 1,500 | 1,510 | 94,000 |
| 1986/02/03 | 1,520 | 1,530 | 1,500 | 1,500 | 253,000 |
| 1986/02/01 | 1,530 | 1,540 | 1,530 | 1,530 | 49,000 |
| 1986/01/31 | 1,540 | 1,550 | 1,520 | 1,520 | 152,000 |
| 1986/01/30 | 1,580 | 1,580 | 1,540 | 1,540 | 98,000 |
| 1986/01/29 | 1,590 | 1,620 | 1,590 | 1,590 | 141,000 |
| 1986/01/28 | 1,620 | 1,620 | 1,580 | 1,610 | 194,000 |
| 1986/01/27 | 1,590 | 1,620 | 1,590 | 1,600 | 97,000 |
| 1986/01/25 | 1,570 | 1,610 | 1,570 | 1,570 | 170,000 |
| 1986/01/24 | 1,560 | 1,610 | 1,550 | 1,550 | 357,000 |
| 1986/01/23 | 1,560 | 1,560 | 1,520 | 1,550 | 150,000 |
| 1986/01/22 | 1,550 | 1,600 | 1,540 | 1,580 | 335,000 |
| 1986/01/21 | 1,570 | 1,590 | 1,540 | 1,540 | 194,000 |
| 1986/01/20 | 1,610 | 1,610 | 1,560 | 1,600 | 68,000 |
| 1986/01/18 | 1,570 | 1,610 | 1,560 | 1,610 | 100,000 |
| 1986/01/17 | 1,590 | 1,600 | 1,560 | 1,560 | 123,000 |
| 1986/01/16 | 1,510 | 1,600 | 1,510 | 1,560 | 63,000 |
| 1986/01/14 | 1,500 | 1,520 | 1,500 | 1,510 | 76,000 |
| 1986/01/13 | 1,530 | 1,540 | 1,490 | 1,500 | 161,000 |
| 1986/01/10 | 1,550 | 1,550 | 1,530 | 1,540 | 81,000 |
| 1986/01/09 | 1,520 | 1,570 | 1,520 | 1,570 | 79,000 |
| 1986/01/08 | 1,530 | 1,570 | 1,530 | 1,540 | 68,000 |
| 1986/01/07 | 1,540 | 1,540 | 1,500 | 1,530 | 118,000 |
| 1986/01/06 | 1,580 | 1,580 | 1,540 | 1,540 | 101,000 |
| 1986/01/04 | 1,570 | 1,600 | 1,570 | 1,580 | 47,000 |