高島屋(8233)の株価時系列情報
高島屋(8233)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 | 1,460 | 1,460 | 1,450 | 1,450 | 26,000 |
| 1986/12/26 | 1,450 | 1,460 | 1,450 | 1,450 | 33,000 |
| 1986/12/25 | 1,470 | 1,470 | 1,450 | 1,450 | 41,000 |
| 1986/12/24 | 1,490 | 1,490 | 1,450 | 1,450 | 79,000 |
| 1986/12/23 | 1,490 | 1,490 | 1,420 | 1,490 | 133,000 |
| 1986/12/22 | 1,460 | 1,490 | 1,450 | 1,490 | 200,000 |
| 1986/12/19 | 1,420 | 1,450 | 1,420 | 1,450 | 83,000 |
| 1986/12/18 | 1,410 | 1,450 | 1,410 | 1,420 | 114,000 |
| 1986/12/17 | 1,430 | 1,440 | 1,400 | 1,400 | 155,000 |
| 1986/12/16 | 1,440 | 1,460 | 1,420 | 1,460 | 92,000 |
| 1986/12/15 | 1,470 | 1,470 | 1,440 | 1,450 | 44,000 |
| 1986/12/12 | 1,430 | 1,500 | 1,430 | 1,480 | 232,000 |
| 1986/12/11 | 1,460 | 1,480 | 1,420 | 1,430 | 105,000 |
| 1986/12/10 | 1,420 | 1,500 | 1,420 | 1,500 | 294,000 |
| 1986/12/09 | 1,480 | 1,480 | 1,400 | 1,400 | 80,000 |
| 1986/12/08 | 1,420 | 1,480 | 1,400 | 1,480 | 273,000 |
| 1986/12/06 | 1,420 | 1,440 | 1,420 | 1,440 | 127,000 |
| 1986/12/05 | 1,410 | 1,440 | 1,400 | 1,440 | 171,000 |
| 1986/12/04 | 1,400 | 1,430 | 1,400 | 1,400 | 300,000 |
| 1986/12/03 | 1,390 | 1,450 | 1,390 | 1,400 | 166,000 |
| 1986/12/02 | 1,440 | 1,440 | 1,370 | 1,400 | 91,000 |
| 1986/12/01 | 1,450 | 1,460 | 1,440 | 1,450 | 124,000 |
| 1986/11/29 | 1,420 | 1,460 | 1,420 | 1,460 | 140,000 |
| 1986/11/28 | 1,450 | 1,460 | 1,410 | 1,440 | 563,000 |
| 1986/11/27 | 1,440 | 1,440 | 1,400 | 1,410 | 338,000 |
| 1986/11/26 | 1,380 | 1,540 | 1,370 | 1,460 | 1,065,000 |
| 1986/11/25 | 1,300 | 1,400 | 1,290 | 1,400 | 453,000 |
| 1986/11/22 | 1,230 | 1,280 | 1,230 | 1,280 | 108,000 |
| 1986/11/21 | 1,220 | 1,250 | 1,210 | 1,240 | 100,000 |
| 1986/11/20 | 1,240 | 1,250 | 1,160 | 1,190 | 192,000 |
| 1986/11/19 | 1,280 | 1,310 | 1,230 | 1,240 | 154,000 |
| 1986/11/18 | 1,300 | 1,310 | 1,300 | 1,300 | 46,000 |
| 1986/11/17 | 1,390 | 1,390 | 1,330 | 1,350 | 232,000 |
| 1986/11/14 | 1,300 | 1,370 | 1,300 | 1,370 | 391,000 |
| 1986/11/13 | 1,320 | 1,370 | 1,300 | 1,350 | 532,000 |
| 1986/11/12 | 1,240 | 1,320 | 1,240 | 1,320 | 259,000 |
| 1986/11/11 | 1,220 | 1,240 | 1,200 | 1,240 | 74,000 |
| 1986/11/10 | 1,270 | 1,270 | 1,200 | 1,200 | 40,000 |
| 1986/11/07 | 1,210 | 1,250 | 1,200 | 1,250 | 34,000 |
| 1986/11/06 | 1,200 | 1,250 | 1,200 | 1,210 | 67,000 |
| 1986/11/05 | 1,190 | 1,220 | 1,180 | 1,220 | 17,000 |
| 1986/11/04 | 1,220 | 1,230 | 1,180 | 1,190 | 37,000 |
| 1986/11/01 | 1,170 | 1,220 | 1,170 | 1,220 | 15,000 |
| 1986/10/31 | 1,160 | 1,220 | 1,160 | 1,220 | 58,000 |
| 1986/10/30 | 1,210 | 1,210 | 1,190 | 1,200 | 55,000 |
| 1986/10/29 | 1,150 | 1,150 | 1,150 | 1,150 | 30,000 |
| 1986/10/28 | 1,150 | 1,150 | 1,130 | 1,140 | 29,000 |
| 1986/10/27 | 1,160 | 1,160 | 1,120 | 1,150 | 65,000 |
| 1986/10/25 | 1,200 | 1,200 | 1,150 | 1,160 | 234,000 |
| 1986/10/24 | 1,210 | 1,290 | 1,210 | 1,240 | 190,000 |
| 1986/10/23 | 1,120 | 1,150 | 1,080 | 1,130 | 77,000 |
| 1986/10/22 | 1,110 | 1,150 | 1,100 | 1,120 | 78,000 |
| 1986/10/21 | 1,120 | 1,120 | 1,100 | 1,120 | 56,000 |
| 1986/10/20 | 1,120 | 1,150 | 1,120 | 1,120 | 24,000 |
| 1986/10/17 | 1,200 | 1,210 | 1,160 | 1,160 | 101,000 |
| 1986/10/16 | 1,280 | 1,290 | 1,230 | 1,250 | 199,000 |
| 1986/10/15 | 1,310 | 1,320 | 1,260 | 1,300 | 321,000 |
| 1986/10/14 | 1,260 | 1,300 | 1,250 | 1,300 | 278,000 |
| 1986/10/13 | 1,270 | 1,300 | 1,250 | 1,270 | 190,000 |
| 1986/10/09 | 1,220 | 1,290 | 1,200 | 1,270 | 398,000 |
| 1986/10/08 | 1,200 | 1,220 | 1,190 | 1,220 | 252,000 |
| 1986/10/07 | 1,100 | 1,170 | 1,100 | 1,170 | 82,000 |
| 1986/10/06 | 1,130 | 1,140 | 1,080 | 1,080 | 55,000 |
| 1986/10/04 | 1,100 | 1,100 | 1,100 | 1,100 | 34,000 |
| 1986/10/03 | 1,030 | 1,050 | 980 | 991 | 117,000 |
| 1986/10/02 | 1,160 | 1,160 | 1,050 | 1,050 | 36,000 |
| 1986/10/01 | 1,180 | 1,180 | 1,170 | 1,170 | 23,000 |
| 1986/09/30 | 1,180 | 1,180 | 1,160 | 1,160 | 50,000 |
| 1986/09/29 | 1,190 | 1,220 | 1,190 | 1,200 | 119,000 |
| 1986/09/27 | 1,180 | 1,180 | 1,170 | 1,180 | 87,000 |
| 1986/09/26 | 1,170 | 1,180 | 1,130 | 1,180 | 452,000 |
| 1986/09/25 | 1,190 | 1,200 | 1,170 | 1,170 | 83,000 |
| 1986/09/24 | 1,150 | 1,200 | 1,140 | 1,160 | 136,000 |
| 1986/09/22 | 1,110 | 1,170 | 1,110 | 1,170 | 37,000 |
| 1986/09/19 | 1,100 | 1,130 | 1,090 | 1,100 | 141,000 |
| 1986/09/18 | 1,100 | 1,130 | 1,080 | 1,080 | 48,000 |
| 1986/09/17 | 1,130 | 1,130 | 1,030 | 1,030 | 95,000 |
| 1986/09/16 | 1,130 | 1,170 | 1,130 | 1,170 | 138,000 |
| 1986/09/12 | 1,140 | 1,160 | 1,130 | 1,150 | 38,000 |
| 1986/09/11 | 1,170 | 1,230 | 1,170 | 1,220 | 358,000 |
| 1986/09/10 | 1,200 | 1,200 | 1,160 | 1,190 | 208,000 |
| 1986/09/09 | 1,210 | 1,210 | 1,200 | 1,200 | 45,000 |
| 1986/09/08 | 1,200 | 1,210 | 1,200 | 1,200 | 35,000 |
| 1986/09/06 | 1,200 | 1,220 | 1,200 | 1,200 | 50,000 |
| 1986/09/05 | 1,190 | 1,200 | 1,190 | 1,200 | 128,000 |
| 1986/09/04 | 1,200 | 1,200 | 1,190 | 1,200 | 363,000 |
| 1986/09/03 | 1,190 | 1,200 | 1,170 | 1,200 | 179,000 |
| 1986/09/02 | 1,180 | 1,180 | 1,150 | 1,180 | 46,000 |
| 1986/09/01 | 1,150 | 1,180 | 1,140 | 1,140 | 101,000 |
| 1986/08/30 | 1,130 | 1,170 | 1,110 | 1,170 | 82,000 |
| 1986/08/29 | 1,150 | 1,150 | 1,130 | 1,130 | 40,000 |
| 1986/08/28 | 1,130 | 1,190 | 1,130 | 1,190 | 64,000 |
| 1986/08/27 | 1,260 | 1,280 | 1,210 | 1,230 | 45,000 |
| 1986/08/26 | 1,260 | 1,280 | 1,220 | 1,260 | 90,000 |
| 1986/08/25 | 1,300 | 1,300 | 1,250 | 1,250 | 67,000 |
| 1986/08/23 | 1,320 | 1,320 | 1,260 | 1,280 | 122,000 |
| 1986/08/22 | 1,300 | 1,340 | 1,290 | 1,340 | 369,000 |
| 1986/08/21 | 1,300 | 1,350 | 1,270 | 1,320 | 606,000 |
| 1986/08/20 | 1,270 | 1,320 | 1,230 | 1,320 | 540,000 |
| 1986/08/19 | 1,200 | 1,270 | 1,180 | 1,270 | 285,000 |
| 1986/08/18 | 1,200 | 1,200 | 1,140 | 1,190 | 204,000 |
| 1986/08/15 | 1,180 | 1,200 | 1,150 | 1,200 | 115,000 |
| 1986/08/14 | 1,150 | 1,170 | 1,150 | 1,150 | 28,000 |
| 1986/08/13 | 1,150 | 1,150 | 1,140 | 1,150 | 22,000 |
| 1986/08/12 | 1,150 | 1,150 | 1,140 | 1,140 | 44,000 |
| 1986/08/11 | 1,110 | 1,120 | 1,110 | 1,110 | 57,000 |
| 1986/08/08 | 1,130 | 1,160 | 1,120 | 1,140 | 19,000 |
| 1986/08/07 | 1,160 | 1,170 | 1,110 | 1,130 | 98,000 |
| 1986/08/06 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1986/08/05 | 1,170 | 1,170 | 1,150 | 1,160 | 22,000 |
| 1986/08/04 | 1,170 | 1,180 | 1,170 | 1,170 | 30,000 |
| 1986/08/02 | 1,240 | 1,240 | 1,170 | 1,240 | 90,000 |
| 1986/08/01 | 1,230 | 1,250 | 1,150 | 1,250 | 411,000 |
| 1986/07/31 | 1,200 | 1,200 | 1,150 | 1,190 | 226,000 |
| 1986/07/30 | 1,150 | 1,160 | 1,150 | 1,150 | 97,000 |
| 1986/07/29 | 1,190 | 1,200 | 1,120 | 1,130 | 159,000 |
| 1986/07/28 | 1,190 | 1,190 | 1,150 | 1,170 | 149,000 |
| 1986/07/26 | 1,240 | 1,240 | 1,200 | 1,240 | 79,000 |
| 1986/07/25 | 1,240 | 1,250 | 1,230 | 1,230 | 64,000 |
| 1986/07/24 | 1,220 | 1,230 | 1,210 | 1,230 | 89,000 |
| 1986/07/23 | 1,200 | 1,220 | 1,200 | 1,220 | 45,000 |
| 1986/07/22 | 1,170 | 1,210 | 1,170 | 1,180 | 214,000 |
| 1986/07/21 | 1,260 | 1,270 | 1,200 | 1,250 | 258,000 |
| 1986/07/19 | 1,270 | 1,270 | 1,250 | 1,270 | 121,000 |
| 1986/07/18 | 1,230 | 1,280 | 1,230 | 1,280 | 374,000 |
| 1986/07/17 | 1,140 | 1,260 | 1,140 | 1,250 | 581,000 |
| 1986/07/16 | 1,150 | 1,160 | 1,150 | 1,160 | 90,000 |
| 1986/07/15 | 1,200 | 1,220 | 1,200 | 1,210 | 170,000 |
| 1986/07/14 | 1,190 | 1,200 | 1,190 | 1,200 | 144,000 |
| 1986/07/11 | 1,150 | 1,210 | 1,150 | 1,200 | 232,000 |
| 1986/07/10 | 1,120 | 1,140 | 1,110 | 1,120 | 379,000 |
| 1986/07/09 | 1,200 | 1,220 | 1,180 | 1,220 | 259,000 |
| 1986/07/08 | 1,190 | 1,230 | 1,180 | 1,230 | 288,000 |
| 1986/07/07 | 1,160 | 1,210 | 1,160 | 1,210 | 696,000 |
| 1986/07/05 | 1,150 | 1,170 | 1,150 | 1,150 | 89,000 |
| 1986/07/04 | 1,120 | 1,140 | 1,120 | 1,130 | 192,000 |
| 1986/07/03 | 1,100 | 1,200 | 1,100 | 1,200 | 320,000 |
| 1986/07/02 | 1,120 | 1,130 | 1,110 | 1,120 | 262,000 |
| 1986/07/01 | 1,150 | 1,170 | 1,120 | 1,130 | 227,000 |
| 1986/06/30 | 1,160 | 1,170 | 1,140 | 1,170 | 120,000 |
| 1986/06/28 | 1,190 | 1,190 | 1,140 | 1,180 | 155,000 |
| 1986/06/27 | 1,150 | 1,200 | 1,140 | 1,200 | 659,000 |
| 1986/06/26 | 1,150 | 1,150 | 1,120 | 1,120 | 280,000 |
| 1986/06/25 | 1,060 | 1,150 | 1,060 | 1,140 | 484,000 |
| 1986/06/24 | 1,080 | 1,090 | 1,060 | 1,060 | 258,000 |
| 1986/06/23 | 1,100 | 1,120 | 1,040 | 1,090 | 172,000 |
| 1986/06/21 | 1,140 | 1,150 | 1,120 | 1,140 | 216,000 |
| 1986/06/20 | 1,110 | 1,160 | 1,100 | 1,150 | 816,000 |
| 1986/06/19 | 1,100 | 1,110 | 1,080 | 1,100 | 767,000 |
| 1986/06/18 | 1,010 | 1,140 | 1,000 | 1,120 | 825,000 |
| 1986/06/17 | 1,030 | 1,030 | 1,010 | 1,010 | 159,000 |
| 1986/06/16 | 1,010 | 1,030 | 1,000 | 1,000 | 127,000 |
| 1986/06/13 | 995 | 1,050 | 995 | 1,050 | 427,000 |
| 1986/06/12 | 1,000 | 1,010 | 990 | 995 | 265,000 |
| 1986/06/11 | 990 | 1,010 | 990 | 1,010 | 689,000 |
| 1986/06/10 | 984 | 987 | 977 | 987 | 348,000 |
| 1986/06/09 | 975 | 975 | 955 | 974 | 120,000 |
| 1986/06/07 | 990 | 990 | 965 | 985 | 134,000 |
| 1986/06/06 | 984 | 998 | 978 | 998 | 339,000 |
| 1986/06/05 | 974 | 980 | 967 | 974 | 217,000 |
| 1986/06/04 | 980 | 980 | 968 | 974 | 157,000 |
| 1986/06/03 | 990 | 990 | 955 | 956 | 161,000 |
| 1986/06/02 | 990 | 1,010 | 990 | 1,000 | 293,000 |
| 1986/05/31 | 975 | 1,010 | 975 | 1,000 | 547,000 |
| 1986/05/30 | 938 | 1,000 | 938 | 1,000 | 538,000 |
| 1986/05/29 | 944 | 947 | 938 | 938 | 389,000 |
| 1986/05/28 | 900 | 918 | 895 | 918 | 295,000 |
| 1986/05/27 | 890 | 899 | 890 | 890 | 141,000 |
| 1986/05/26 | 910 | 910 | 890 | 890 | 122,000 |
| 1986/05/24 | 880 | 910 | 880 | 900 | 243,000 |
| 1986/05/23 | 870 | 878 | 855 | 860 | 217,000 |
| 1986/05/22 | 830 | 850 | 825 | 850 | 70,000 |
| 1986/05/21 | 845 | 845 | 821 | 830 | 97,000 |
| 1986/05/20 | 825 | 830 | 820 | 822 | 81,000 |
| 1986/05/19 | 820 | 835 | 820 | 835 | 76,000 |
| 1986/05/17 | 838 | 838 | 820 | 820 | 106,000 |
| 1986/05/16 | 830 | 830 | 820 | 828 | 219,000 |
| 1986/05/15 | 850 | 850 | 814 | 815 | 96,000 |
| 1986/05/14 | 878 | 879 | 845 | 860 | 426,000 |
| 1986/05/13 | 870 | 878 | 850 | 878 | 398,000 |
| 1986/05/12 | 855 | 880 | 850 | 880 | 648,000 |
| 1986/05/09 | 849 | 855 | 820 | 849 | 761,000 |
| 1986/05/08 | 824 | 849 | 816 | 849 | 1,602,000 |
| 1986/05/07 | 780 | 805 | 770 | 804 | 1,908,000 |
| 1986/05/06 | 724 | 748 | 719 | 740 | 953,000 |
| 1986/05/02 | 695 | 700 | 689 | 699 | 288,000 |
| 1986/05/01 | 685 | 690 | 678 | 690 | 419,000 |
| 1986/04/30 | 680 | 680 | 672 | 675 | 235,000 |
| 1986/04/28 | 665 | 665 | 630 | 640 | 109,000 |
| 1986/04/26 | 672 | 672 | 660 | 665 | 44,000 |
| 1986/04/25 | 670 | 675 | 660 | 665 | 34,000 |
| 1986/04/24 | 669 | 670 | 660 | 660 | 27,000 |
| 1986/04/23 | 655 | 670 | 650 | 670 | 81,000 |
| 1986/04/22 | 670 | 670 | 669 | 669 | 11,000 |
| 1986/04/21 | 685 | 685 | 675 | 685 | 87,000 |
| 1986/04/19 | 680 | 685 | 680 | 685 | 66,000 |
| 1986/04/18 | 670 | 670 | 658 | 660 | 110,000 |
| 1986/04/17 | 655 | 665 | 650 | 660 | 79,000 |
| 1986/04/16 | 680 | 685 | 655 | 665 | 415,000 |
| 1986/04/15 | 695 | 695 | 670 | 681 | 170,000 |
| 1986/04/14 | 662 | 688 | 662 | 685 | 146,000 |
| 1986/04/11 | 621 | 640 | 621 | 639 | 146,000 |
| 1986/04/10 | 619 | 630 | 610 | 615 | 35,000 |
| 1986/04/09 | 603 | 620 | 602 | 620 | 100,000 |
| 1986/04/08 | 630 | 630 | 604 | 604 | 120,000 |
| 1986/04/07 | 610 | 635 | 605 | 635 | 53,000 |
| 1986/04/05 | 602 | 610 | 602 | 610 | 44,000 |
| 1986/04/04 | 620 | 620 | 602 | 602 | 241,000 |
| 1986/04/03 | 664 | 664 | 610 | 610 | 331,000 |
| 1986/04/02 | 675 | 675 | 652 | 665 | 80,000 |
| 1986/04/01 | 705 | 705 | 670 | 675 | 77,000 |
| 1986/03/31 | 699 | 700 | 690 | 700 | 200,000 |
| 1986/03/29 | 675 | 700 | 675 | 690 | 17,000 |
| 1986/03/28 | 710 | 710 | 665 | 665 | 74,000 |
| 1986/03/27 | 715 | 719 | 695 | 710 | 550,000 |
| 1986/03/26 | 700 | 710 | 698 | 710 | 293,000 |
| 1986/03/25 | 699 | 710 | 688 | 707 | 313,000 |
| 1986/03/24 | 700 | 720 | 670 | 676 | 720,000 |
| 1986/03/22 | 678 | 720 | 678 | 710 | 488,000 |
| 1986/03/20 | 661 | 670 | 650 | 670 | 355,000 |
| 1986/03/19 | 690 | 690 | 661 | 661 | 202,000 |
| 1986/03/18 | 670 | 682 | 665 | 679 | 340,000 |
| 1986/03/17 | 700 | 700 | 660 | 665 | 197,000 |
| 1986/03/15 | 700 | 700 | 689 | 695 | 498,000 |
| 1986/03/14 | 694 | 700 | 665 | 695 | 1,046,000 |
| 1986/03/13 | 630 | 680 | 630 | 665 | 811,000 |
| 1986/03/12 | 620 | 630 | 620 | 630 | 66,000 |
| 1986/03/11 | 620 | 624 | 618 | 620 | 88,000 |
| 1986/03/10 | 618 | 620 | 618 | 620 | 147,000 |
| 1986/03/07 | 618 | 620 | 610 | 620 | 155,000 |
| 1986/03/06 | 622 | 622 | 605 | 618 | 205,000 |
| 1986/03/05 | 620 | 625 | 615 | 620 | 113,000 |
| 1986/03/04 | 620 | 630 | 613 | 620 | 99,000 |
| 1986/03/03 | 615 | 620 | 613 | 620 | 132,000 |
| 1986/03/01 | 615 | 620 | 613 | 615 | 74,000 |
| 1986/02/28 | 627 | 630 | 608 | 608 | 72,000 |
| 1986/02/27 | 630 | 650 | 625 | 647 | 283,000 |
| 1986/02/26 | 635 | 639 | 609 | 639 | 266,000 |
| 1986/02/25 | 630 | 640 | 620 | 635 | 193,000 |
| 1986/02/24 | 630 | 640 | 621 | 640 | 484,000 |
| 1986/02/22 | 648 | 648 | 605 | 630 | 209,000 |
| 1986/02/21 | 620 | 650 | 619 | 650 | 1,027,000 |
| 1986/02/20 | 617 | 626 | 598 | 610 | 644,000 |
| 1986/02/19 | 600 | 650 | 595 | 627 | 1,566,000 |
| 1986/02/18 | 550 | 620 | 550 | 600 | 823,000 |
| 1986/02/17 | 525 | 544 | 525 | 544 | 44,000 |
| 1986/02/15 | 525 | 530 | 525 | 525 | 38,000 |
| 1986/02/14 | 520 | 520 | 520 | 520 | 17,000 |
| 1986/02/13 | 511 | 520 | 510 | 515 | 39,000 |
| 1986/02/12 | 520 | 525 | 510 | 510 | 42,000 |
| 1986/02/10 | 515 | 515 | 510 | 510 | 16,000 |
| 1986/02/07 | 510 | 514 | 510 | 514 | 9,000 |
| 1986/02/06 | 509 | 520 | 509 | 520 | 12,000 |
| 1986/02/05 | 508 | 509 | 500 | 500 | 33,000 |
| 1986/02/04 | 501 | 509 | 500 | 508 | 19,000 |
| 1986/02/03 | 502 | 505 | 500 | 500 | 32,000 |
| 1986/02/01 | 501 | 501 | 500 | 500 | 4,000 |
| 1986/01/31 | 490 | 501 | 490 | 500 | 35,000 |
| 1986/01/30 | 500 | 500 | 500 | 500 | 4,000 |
| 1986/01/29 | 501 | 511 | 498 | 500 | 52,000 |
| 1986/01/28 | 515 | 515 | 500 | 501 | 30,000 |
| 1986/01/27 | 520 | 520 | 510 | 510 | 19,000 |
| 1986/01/25 | 521 | 525 | 520 | 520 | 11,000 |
| 1986/01/24 | 520 | 525 | 520 | 521 | 12,000 |
| 1986/01/23 | 525 | 525 | 520 | 520 | 31,000 |
| 1986/01/22 | 525 | 530 | 520 | 520 | 24,000 |
| 1986/01/21 | 520 | 540 | 520 | 526 | 33,000 |
| 1986/01/20 | 525 | 535 | 520 | 520 | 76,000 |
| 1986/01/18 | 522 | 525 | 520 | 525 | 38,000 |
| 1986/01/17 | 524 | 525 | 520 | 520 | 18,000 |
| 1986/01/16 | 520 | 530 | 520 | 525 | 22,000 |
| 1986/01/14 | 519 | 520 | 518 | 520 | 82,000 |
| 1986/01/13 | 520 | 520 | 515 | 520 | 42,000 |
| 1986/01/10 | 520 | 535 | 515 | 534 | 75,000 |
| 1986/01/09 | 515 | 520 | 513 | 520 | 75,000 |
| 1986/01/08 | 520 | 520 | 511 | 511 | 36,000 |
| 1986/01/07 | 505 | 515 | 500 | 515 | 47,000 |
| 1986/01/06 | 506 | 520 | 505 | 505 | 8,000 |
| 1986/01/04 | 505 | 505 | 505 | 505 | 11,000 |