大和証券グループ本社(8601)の株価時系列情報
大和証券グループ本社(8601)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 | 1,700 | 1,720 | 1,690 | 1,720 | 491,000 |
| 1986/12/26 | 1,710 | 1,730 | 1,690 | 1,690 | 608,000 |
| 1986/12/25 | 1,760 | 1,780 | 1,700 | 1,710 | 728,000 |
| 1986/12/24 | 1,800 | 1,810 | 1,750 | 1,750 | 701,000 |
| 1986/12/23 | 1,800 | 1,810 | 1,800 | 1,810 | 714,000 |
| 1986/12/22 | 1,770 | 1,820 | 1,770 | 1,810 | 2,090,000 |
| 1986/12/19 | 1,760 | 1,800 | 1,750 | 1,770 | 1,380,000 |
| 1986/12/18 | 1,750 | 1,760 | 1,740 | 1,750 | 326,000 |
| 1986/12/17 | 1,800 | 1,810 | 1,750 | 1,770 | 530,000 |
| 1986/12/16 | 1,780 | 1,820 | 1,780 | 1,800 | 596,000 |
| 1986/12/15 | 1,830 | 1,830 | 1,790 | 1,790 | 837,000 |
| 1986/12/12 | 1,790 | 1,830 | 1,740 | 1,800 | 2,490,999 |
| 1986/12/11 | 1,770 | 1,790 | 1,770 | 1,770 | 748,000 |
| 1986/12/10 | 1,750 | 1,800 | 1,750 | 1,770 | 1,001,000 |
| 1986/12/09 | 1,800 | 1,840 | 1,770 | 1,770 | 1,076,000 |
| 1986/12/08 | 1,810 | 1,840 | 1,790 | 1,810 | 695,000 |
| 1986/12/06 | 1,810 | 1,830 | 1,780 | 1,820 | 613,000 |
| 1986/12/05 | 1,840 | 1,850 | 1,810 | 1,840 | 1,423,000 |
| 1986/12/04 | 1,780 | 1,850 | 1,780 | 1,840 | 2,245,000 |
| 1986/12/03 | 1,750 | 1,780 | 1,740 | 1,760 | 1,578,000 |
| 1986/12/02 | 1,750 | 1,750 | 1,700 | 1,720 | 612,000 |
| 1986/12/01 | 1,780 | 1,780 | 1,710 | 1,730 | 1,667,000 |
| 1986/11/29 | 1,690 | 1,720 | 1,680 | 1,720 | 1,059,000 |
| 1986/11/28 | 1,650 | 1,670 | 1,630 | 1,660 | 684,000 |
| 1986/11/27 | 1,600 | 1,640 | 1,590 | 1,630 | 684,000 |
| 1986/11/26 | 1,600 | 1,620 | 1,580 | 1,580 | 751,000 |
| 1986/11/25 | 1,610 | 1,640 | 1,590 | 1,600 | 760,000 |
| 1986/11/22 | 1,570 | 1,600 | 1,550 | 1,560 | 562,000 |
| 1986/11/21 | 1,560 | 1,580 | 1,520 | 1,520 | 895,000 |
| 1986/11/20 | 1,560 | 1,580 | 1,560 | 1,560 | 573,000 |
| 1986/11/19 | 1,600 | 1,630 | 1,560 | 1,570 | 1,281,000 |
| 1986/11/18 | 1,630 | 1,650 | 1,630 | 1,630 | 703,000 |
| 1986/11/17 | 1,690 | 1,690 | 1,620 | 1,660 | 656,000 |
| 1986/11/14 | 1,620 | 1,670 | 1,610 | 1,670 | 624,000 |
| 1986/11/13 | 1,660 | 1,670 | 1,630 | 1,650 | 606,000 |
| 1986/11/12 | 1,630 | 1,680 | 1,620 | 1,640 | 790,000 |
| 1986/11/11 | 1,590 | 1,630 | 1,590 | 1,600 | 1,001,000 |
| 1986/11/10 | 1,580 | 1,620 | 1,580 | 1,590 | 1,066,000 |
| 1986/11/07 | 1,550 | 1,600 | 1,550 | 1,550 | 1,207,000 |
| 1986/11/06 | 1,560 | 1,590 | 1,520 | 1,530 | 734,000 |
| 1986/11/05 | 1,570 | 1,590 | 1,560 | 1,570 | 446,000 |
| 1986/11/04 | 1,600 | 1,610 | 1,560 | 1,570 | 348,000 |
| 1986/11/01 | 1,570 | 1,600 | 1,560 | 1,590 | 474,000 |
| 1986/10/31 | 1,720 | 1,720 | 1,600 | 1,600 | 3,170,999 |
| 1986/10/30 | 1,600 | 1,700 | 1,600 | 1,700 | 3,169,999 |
| 1986/10/29 | 1,570 | 1,610 | 1,540 | 1,550 | 2,073,000 |
| 1986/10/28 | 1,440 | 1,530 | 1,430 | 1,510 | 967,000 |
| 1986/10/27 | 1,400 | 1,440 | 1,380 | 1,420 | 602,000 |
| 1986/10/25 | 1,410 | 1,440 | 1,340 | 1,380 | 1,441,000 |
| 1986/10/24 | 1,670 | 1,680 | 1,430 | 1,430 | 1,816,000 |
| 1986/10/23 | 1,400 | 1,590 | 1,360 | 1,580 | 2,805,999 |
| 1986/10/22 | 1,530 | 1,530 | 1,400 | 1,400 | 2,311,999 |
| 1986/10/21 | 1,540 | 1,540 | 1,370 | 1,460 | 2,694,999 |
| 1986/10/20 | 1,560 | 1,620 | 1,540 | 1,570 | 1,182,000 |
| 1986/10/17 | 1,650 | 1,690 | 1,640 | 1,650 | 1,548,000 |
| 1986/10/16 | 1,750 | 1,750 | 1,610 | 1,670 | 2,750,999 |
| 1986/10/15 | 1,860 | 1,890 | 1,800 | 1,810 | 1,156,000 |
| 1986/10/14 | 1,940 | 1,960 | 1,850 | 1,890 | 979,000 |
| 1986/10/13 | 1,980 | 1,980 | 1,930 | 1,940 | 845,000 |
| 1986/10/09 | 1,990 | 2,020 | 1,960 | 1,990 | 2,312,999 |
| 1986/10/08 | 2,030 | 2,050 | 1,960 | 1,960 | 1,454,000 |
| 1986/10/07 | 2,000 | 2,060 | 1,990 | 2,030 | 824,000 |
| 1986/10/06 | 2,050 | 2,050 | 2,000 | 2,030 | 413,000 |
| 1986/10/04 | 2,000 | 2,060 | 1,990 | 2,020 | 1,234,000 |
| 1986/10/03 | 2,070 | 2,070 | 1,930 | 2,050 | 4,345,999 |
| 1986/10/02 | 2,180 | 2,200 | 2,000 | 2,150 | 3,268,999 |
| 1986/10/01 | 2,340 | 2,340 | 2,220 | 2,220 | 2,899,999 |
| 1986/09/30 | 2,150 | 2,280 | 2,150 | 2,280 | 1,478,000 |
| 1986/09/29 | 2,300 | 2,300 | 2,220 | 2,220 | 967,000 |
| 1986/09/27 | 2,250 | 2,320 | 2,200 | 2,250 | 1,881,000 |
| 1986/09/26 | 2,120 | 2,290 | 2,090 | 2,230 | 3,178,999 |
| 1986/09/26 | 1 -> 1.03 分割 | ||||
| 1986/09/25 | 2,090 | 2,110 | 2,050 | 2,090 | 2,149,999 |
| 1986/09/24 | 2,090 | 2,100 | 2,050 | 2,070 | 1,469,999 |
| 1986/09/22 | 2,020 | 2,070 | 1,990 | 2,050 | 988,000 |
| 1986/09/19 | 1,990 | 2,020 | 1,990 | 1,990 | 2,559,999 |
| 1986/09/18 | 1,950 | 1,990 | 1,940 | 1,970 | 1,762,999 |
| 1986/09/17 | 2,090 | 2,120 | 1,980 | 1,980 | 2,284,999 |
| 1986/09/16 | 2,270 | 2,280 | 2,050 | 2,120 | 1,456,999 |
| 1986/09/12 | 2,250 | 2,330 | 2,250 | 2,310 | 1,795,999 |
| 1986/09/11 | 2,380 | 2,380 | 2,340 | 2,370 | 2,135,999 |
| 1986/09/10 | 2,280 | 2,350 | 2,280 | 2,340 | 1,047,000 |
| 1986/09/09 | 2,260 | 2,310 | 2,260 | 2,290 | 789,000 |
| 1986/09/08 | 2,320 | 2,340 | 2,280 | 2,330 | 691,000 |
| 1986/09/06 | 2,360 | 2,360 | 2,320 | 2,350 | 713,000 |
| 1986/09/05 | 2,380 | 2,380 | 2,320 | 2,360 | 1,836,999 |
| 1986/09/04 | 2,270 | 2,320 | 2,270 | 2,280 | 1,385,999 |
| 1986/09/03 | 2,290 | 2,300 | 2,260 | 2,270 | 1,856,999 |
| 1986/09/02 | 2,400 | 2,400 | 2,350 | 2,370 | 2,303,999 |
| 1986/09/01 | 2,400 | 2,430 | 2,380 | 2,400 | 4,297,998 |
| 1986/08/30 | 2,280 | 2,340 | 2,260 | 2,340 | 3,703,998 |
| 1986/08/29 | 2,150 | 2,230 | 2,130 | 2,200 | 3,321,999 |
| 1986/08/28 | 2,130 | 2,220 | 2,100 | 2,130 | 2,013,999 |
| 1986/08/27 | 2,200 | 2,250 | 2,120 | 2,170 | 4,189,998 |
| 1986/08/26 | 2,160 | 2,220 | 2,160 | 2,160 | 2,542,999 |
| 1986/08/25 | 2,050 | 2,200 | 2,050 | 2,120 | 2,309,999 |
| 1986/08/23 | 2,140 | 2,150 | 2,040 | 2,040 | 1,803,999 |
| 1986/08/22 | 2,250 | 2,270 | 2,160 | 2,180 | 2,604,999 |
| 1986/08/21 | 2,330 | 2,390 | 2,280 | 2,310 | 4,028,998 |
| 1986/08/20 | 2,270 | 2,320 | 2,250 | 2,320 | 3,202,999 |
| 1986/08/19 | 2,260 | 2,360 | 2,260 | 2,270 | 3,012,999 |
| 1986/08/18 | 2,130 | 2,250 | 2,120 | 2,250 | 2,652,999 |
| 1986/08/15 | 2,180 | 2,180 | 2,100 | 2,130 | 2,976,999 |
| 1986/08/14 | 2,060 | 2,150 | 2,050 | 2,140 | 4,380,998 |
| 1986/08/13 | 2,020 | 2,030 | 1,980 | 1,990 | 6,027,997 |
| 1986/08/12 | 1,920 | 1,970 | 1,880 | 1,960 | 5,486,998 |
| 1986/08/11 | 1,760 | 1,880 | 1,720 | 1,860 | 3,979,998 |
| 1986/08/08 | 1,800 | 1,810 | 1,750 | 1,770 | 1,395,999 |
| 1986/08/07 | 1,730 | 1,840 | 1,730 | 1,800 | 2,090,999 |
| 1986/08/06 | 1,750 | 1,750 | 1,710 | 1,720 | 784,000 |
| 1986/08/05 | 1,720 | 1,750 | 1,690 | 1,750 | 924,000 |
| 1986/08/04 | 1,680 | 1,680 | 1,630 | 1,660 | 263,000 |
| 1986/08/02 | 1,630 | 1,650 | 1,620 | 1,630 | 765,000 |
| 1986/08/01 | 1,680 | 1,710 | 1,610 | 1,650 | 1,434,999 |
| 1986/07/31 | 1,800 | 1,810 | 1,720 | 1,720 | 1,274,999 |
| 1986/07/30 | 1,730 | 1,790 | 1,730 | 1,780 | 1,298,999 |
| 1986/07/29 | 1,770 | 1,780 | 1,720 | 1,780 | 1,838,999 |
| 1986/07/28 | 1,800 | 1,800 | 1,770 | 1,790 | 320,000 |
| 1986/07/26 | 1,770 | 1,790 | 1,770 | 1,780 | 289,000 |
| 1986/07/25 | 1,800 | 1,820 | 1,760 | 1,800 | 1,725,999 |
| 1986/07/24 | 1,800 | 1,830 | 1,770 | 1,800 | 3,624,998 |
| 1986/07/23 | 1,690 | 1,780 | 1,690 | 1,750 | 1,856,999 |
| 1986/07/22 | 1,690 | 1,750 | 1,660 | 1,700 | 1,455,999 |
| 1986/07/21 | 1,800 | 1,850 | 1,640 | 1,720 | 3,588,998 |
| 1986/07/19 | 1,730 | 1,810 | 1,730 | 1,750 | 2,453,999 |
| 1986/07/18 | 1,690 | 1,770 | 1,690 | 1,730 | 6,223,997 |
| 1986/07/17 | 1,640 | 1,690 | 1,630 | 1,690 | 1,088,000 |
| 1986/07/16 | 1,670 | 1,680 | 1,650 | 1,650 | 1,195,999 |
| 1986/07/15 | 1,660 | 1,690 | 1,640 | 1,680 | 2,160,999 |
| 1986/07/14 | 1,610 | 1,670 | 1,610 | 1,660 | 1,512,999 |
| 1986/07/11 | 1,580 | 1,620 | 1,580 | 1,620 | 963,000 |
| 1986/07/10 | 1,550 | 1,590 | 1,540 | 1,570 | 1,357,999 |
| 1986/07/09 | 1,600 | 1,600 | 1,580 | 1,580 | 781,000 |
| 1986/07/08 | 1,580 | 1,630 | 1,550 | 1,590 | 581,000 |
| 1986/07/07 | 1,590 | 1,630 | 1,590 | 1,600 | 562,000 |
| 1986/07/05 | 1,610 | 1,610 | 1,560 | 1,570 | 421,000 |
| 1986/07/04 | 1,610 | 1,620 | 1,580 | 1,580 | 1,131,000 |
| 1986/07/03 | 1,590 | 1,620 | 1,580 | 1,580 | 1,297,999 |
| 1986/07/02 | 1,570 | 1,590 | 1,570 | 1,570 | 256,000 |
| 1986/07/01 | 1,570 | 1,590 | 1,560 | 1,590 | 771,000 |
| 1986/06/30 | 1,580 | 1,580 | 1,550 | 1,570 | 462,000 |
| 1986/06/28 | 1,570 | 1,580 | 1,560 | 1,560 | 298,000 |
| 1986/06/27 | 1,620 | 1,620 | 1,570 | 1,590 | 849,000 |
| 1986/06/26 | 1,580 | 1,620 | 1,580 | 1,600 | 929,000 |
| 1986/06/25 | 1,570 | 1,630 | 1,570 | 1,630 | 1,074,000 |
| 1986/06/24 | 1,630 | 1,630 | 1,590 | 1,600 | 1,075,000 |
| 1986/06/23 | 1,680 | 1,690 | 1,610 | 1,630 | 604,000 |
| 1986/06/21 | 1,660 | 1,680 | 1,650 | 1,650 | 455,000 |
| 1986/06/20 | 1,650 | 1,670 | 1,640 | 1,660 | 1,351,999 |
| 1986/06/19 | 1,610 | 1,660 | 1,610 | 1,640 | 1,451,999 |
| 1986/06/18 | 1,630 | 1,650 | 1,620 | 1,640 | 645,000 |
| 1986/06/17 | 1,670 | 1,680 | 1,630 | 1,630 | 1,290,999 |
| 1986/06/16 | 1,680 | 1,700 | 1,660 | 1,680 | 1,897,999 |
| 1986/06/13 | 1,680 | 1,700 | 1,670 | 1,670 | 2,304,999 |
| 1986/06/12 | 1,600 | 1,650 | 1,600 | 1,650 | 2,154,999 |
| 1986/06/11 | 1,600 | 1,620 | 1,590 | 1,590 | 1,270,999 |
| 1986/06/10 | 1,570 | 1,610 | 1,560 | 1,580 | 2,642,999 |
| 1986/06/09 | 1,630 | 1,650 | 1,620 | 1,630 | 4,334,998 |
| 1986/06/07 | 1,600 | 1,620 | 1,570 | 1,620 | 1,600,999 |
| 1986/06/06 | 1,550 | 1,590 | 1,540 | 1,580 | 3,072,999 |
| 1986/06/05 | 1,500 | 1,540 | 1,490 | 1,530 | 2,373,999 |
| 1986/06/04 | 1,500 | 1,510 | 1,480 | 1,480 | 926,000 |
| 1986/06/03 | 1,490 | 1,500 | 1,480 | 1,500 | 537,000 |
| 1986/06/02 | 1,520 | 1,520 | 1,480 | 1,480 | 1,119,000 |
| 1986/05/31 | 1,510 | 1,520 | 1,490 | 1,490 | 507,000 |
| 1986/05/30 | 1,520 | 1,520 | 1,480 | 1,500 | 1,002,000 |
| 1986/05/29 | 1,510 | 1,530 | 1,490 | 1,520 | 2,189,999 |
| 1986/05/28 | 1,500 | 1,510 | 1,490 | 1,500 | 2,143,999 |
| 1986/05/27 | 1,490 | 1,500 | 1,470 | 1,470 | 1,260,999 |
| 1986/05/26 | 1,500 | 1,500 | 1,480 | 1,480 | 890,000 |
| 1986/05/24 | 1,500 | 1,500 | 1,480 | 1,500 | 1,100,000 |
| 1986/05/23 | 1,470 | 1,490 | 1,460 | 1,470 | 1,114,000 |
| 1986/05/22 | 1,410 | 1,450 | 1,410 | 1,450 | 819,000 |
| 1986/05/21 | 1,400 | 1,430 | 1,390 | 1,400 | 542,000 |
| 1986/05/20 | 1,400 | 1,400 | 1,370 | 1,380 | 632,000 |
| 1986/05/19 | 1,400 | 1,410 | 1,380 | 1,390 | 295,000 |
| 1986/05/17 | 1,380 | 1,400 | 1,380 | 1,380 | 360,000 |
| 1986/05/16 | 1,440 | 1,440 | 1,380 | 1,400 | 835,000 |
| 1986/05/15 | 1,450 | 1,460 | 1,440 | 1,450 | 503,000 |
| 1986/05/14 | 1,460 | 1,470 | 1,440 | 1,460 | 988,000 |
| 1986/05/13 | 1,480 | 1,490 | 1,450 | 1,460 | 1,111,000 |
| 1986/05/12 | 1,540 | 1,540 | 1,480 | 1,520 | 2,381,999 |
| 1986/05/09 | 1,460 | 1,530 | 1,460 | 1,520 | 5,112,998 |
| 1986/05/08 | 1,450 | 1,450 | 1,430 | 1,440 | 3,232,999 |
| 1986/05/07 | 1,400 | 1,440 | 1,390 | 1,430 | 2,797,999 |
| 1986/05/06 | 1,380 | 1,390 | 1,370 | 1,370 | 1,166,999 |
| 1986/05/02 | 1,360 | 1,380 | 1,350 | 1,370 | 2,011,999 |
| 1986/05/01 | 1,370 | 1,380 | 1,340 | 1,370 | 1,369,999 |
| 1986/04/30 | 1,360 | 1,360 | 1,350 | 1,360 | 458,000 |
| 1986/04/28 | 1,380 | 1,380 | 1,350 | 1,350 | 806,000 |
| 1986/04/26 | 1,360 | 1,380 | 1,340 | 1,380 | 837,000 |
| 1986/04/25 | 1,370 | 1,380 | 1,340 | 1,360 | 619,000 |
| 1986/04/24 | 1,370 | 1,380 | 1,350 | 1,360 | 668,000 |
| 1986/04/23 | 1,380 | 1,390 | 1,360 | 1,390 | 1,221,999 |
| 1986/04/22 | 1,400 | 1,410 | 1,370 | 1,390 | 1,855,999 |
| 1986/04/21 | 1,380 | 1,400 | 1,360 | 1,390 | 1,616,999 |
| 1986/04/19 | 1,390 | 1,400 | 1,370 | 1,380 | 701,000 |
| 1986/04/18 | 1,350 | 1,410 | 1,330 | 1,370 | 2,316,999 |
| 1986/04/17 | 1,340 | 1,350 | 1,310 | 1,350 | 812,000 |
| 1986/04/16 | 1,320 | 1,340 | 1,290 | 1,290 | 673,000 |
| 1986/04/15 | 1,360 | 1,360 | 1,290 | 1,310 | 1,030,000 |
| 1986/04/14 | 1,360 | 1,370 | 1,350 | 1,370 | 1,694,999 |
| 1986/04/11 | 1,310 | 1,340 | 1,290 | 1,340 | 1,714,999 |
| 1986/04/10 | 1,280 | 1,300 | 1,260 | 1,290 | 1,244,999 |
| 1986/04/09 | 1,240 | 1,270 | 1,210 | 1,220 | 1,917,999 |
| 1986/04/08 | 1,220 | 1,220 | 1,170 | 1,200 | 551,000 |
| 1986/04/07 | 1,230 | 1,260 | 1,200 | 1,220 | 637,000 |
| 1986/04/05 | 1,160 | 1,240 | 1,160 | 1,240 | 1,231,999 |
| 1986/04/04 | 1,170 | 1,220 | 1,160 | 1,190 | 2,306,999 |
| 1986/04/03 | 1,200 | 1,250 | 1,190 | 1,230 | 2,500,999 |
| 1986/04/02 | 1,350 | 1,370 | 1,300 | 1,300 | 3,161,999 |
| 1986/04/01 | 1,410 | 1,470 | 1,370 | 1,410 | 6,285,997 |
| 1986/03/31 | 1,350 | 1,410 | 1,340 | 1,410 | 4,345,998 |
| 1986/03/29 | 1,270 | 1,350 | 1,250 | 1,330 | 3,515,998 |
| 1986/03/28 | 1,300 | 1,300 | 1,240 | 1,260 | 3,977,998 |
| 1986/03/27 | 1,230 | 1,280 | 1,210 | 1,270 | 7,202,997 |
| 1986/03/26 | 1,100 | 1,190 | 1,100 | 1,150 | 5,617,998 |
| 1986/03/25 | 1,140 | 1,150 | 1,060 | 1,070 | 5,925,997 |
| 1986/03/24 | 1,160 | 1,190 | 1,110 | 1,120 | 3,154,999 |
| 1986/03/22 | 1,090 | 1,200 | 1,080 | 1,160 | 7,588,997 |
| 1986/03/20 | 1,020 | 1,090 | 1,020 | 1,080 | 4,535,998 |
| 1986/03/19 | 1,060 | 1,060 | 1,020 | 1,020 | 2,500,999 |
| 1986/03/18 | 1,060 | 1,070 | 1,050 | 1,050 | 4,173,998 |
| 1986/03/17 | 1,060 | 1,070 | 1,040 | 1,050 | 4,169,998 |
| 1986/03/15 | 1,020 | 1,060 | 1,010 | 1,050 | 3,543,998 |
| 1986/03/14 | 1,000 | 1,040 | 995 | 1,000 | 4,161,998 |
| 1986/03/13 | 1,010 | 1,020 | 1,000 | 1,010 | 2,225,999 |
| 1986/03/12 | 988 | 1,030 | 988 | 1,020 | 3,809,998 |
| 1986/03/11 | 978 | 978 | 965 | 970 | 829,000 |
| 1986/03/10 | 979 | 983 | 975 | 978 | 1,345,999 |
| 1986/03/07 | 975 | 980 | 966 | 976 | 2,171,999 |
| 1986/03/06 | 947 | 965 | 947 | 965 | 3,032,999 |
| 1986/03/05 | 951 | 951 | 945 | 947 | 632,000 |
| 1986/03/04 | 955 | 960 | 945 | 956 | 1,333,999 |
| 1986/03/03 | 960 | 960 | 954 | 960 | 1,050,000 |
| 1986/03/01 | 953 | 958 | 946 | 958 | 1,394,999 |
| 1986/02/28 | 945 | 951 | 935 | 949 | 2,702,999 |
| 1986/02/27 | 925 | 932 | 916 | 929 | 1,950,999 |
| 1986/02/26 | 895 | 915 | 890 | 915 | 1,941,999 |
| 1986/02/25 | 898 | 899 | 890 | 895 | 958,000 |
| 1986/02/24 | 900 | 900 | 887 | 888 | 471,000 |
| 1986/02/22 | 880 | 895 | 880 | 890 | 432,000 |
| 1986/02/21 | 869 | 880 | 866 | 880 | 762,000 |
| 1986/02/20 | 869 | 870 | 861 | 869 | 1,193,999 |
| 1986/02/19 | 864 | 869 | 859 | 869 | 568,000 |
| 1986/02/18 | 869 | 871 | 850 | 864 | 1,049,000 |
| 1986/02/17 | 850 | 864 | 846 | 864 | 2,048,999 |
| 1986/02/15 | 835 | 846 | 832 | 846 | 896,000 |
| 1986/02/14 | 824 | 834 | 821 | 829 | 1,738,999 |
| 1986/02/13 | 810 | 820 | 809 | 820 | 1,399,999 |
| 1986/02/12 | 809 | 809 | 800 | 805 | 739,000 |
| 1986/02/10 | 806 | 810 | 800 | 810 | 544,000 |
| 1986/02/07 | 795 | 804 | 790 | 800 | 509,000 |
| 1986/02/06 | 770 | 781 | 770 | 781 | 226,000 |
| 1986/02/05 | 790 | 790 | 771 | 780 | 149,000 |
| 1986/02/04 | 798 | 798 | 770 | 780 | 178,000 |
| 1986/02/03 | 805 | 805 | 790 | 795 | 362,000 |
| 1986/02/01 | 785 | 799 | 778 | 798 | 319,000 |
| 1986/01/31 | 765 | 775 | 760 | 767 | 553,000 |
| 1986/01/30 | 755 | 764 | 750 | 760 | 309,000 |
| 1986/01/29 | 747 | 750 | 745 | 750 | 214,000 |
| 1986/01/28 | 750 | 750 | 747 | 747 | 171,000 |
| 1986/01/27 | 748 | 750 | 740 | 745 | 233,000 |
| 1986/01/25 | 735 | 739 | 730 | 735 | 96,000 |
| 1986/01/24 | 729 | 735 | 727 | 734 | 193,000 |
| 1986/01/23 | 733 | 736 | 725 | 735 | 407,000 |
| 1986/01/22 | 739 | 745 | 735 | 740 | 266,000 |
| 1986/01/21 | 740 | 745 | 737 | 745 | 293,000 |
| 1986/01/20 | 737 | 742 | 737 | 740 | 172,000 |
| 1986/01/18 | 740 | 743 | 737 | 737 | 125,000 |
| 1986/01/17 | 739 | 748 | 738 | 741 | 247,000 |
| 1986/01/16 | 743 | 745 | 735 | 738 | 258,000 |
| 1986/01/14 | 745 | 748 | 740 | 743 | 188,000 |
| 1986/01/13 | 750 | 750 | 740 | 745 | 274,000 |
| 1986/01/10 | 760 | 765 | 755 | 755 | 119,000 |
| 1986/01/09 | 770 | 775 | 745 | 745 | 390,000 |
| 1986/01/08 | 770 | 778 | 770 | 778 | 132,000 |
| 1986/01/07 | 775 | 778 | 770 | 775 | 194,000 |
| 1986/01/06 | 785 | 785 | 780 | 780 | 58,000 |
| 1986/01/04 | 780 | 790 | 775 | 775 | 48,000 |