野村ホールディングス(8604)の株価時系列情報
野村ホールディングス(8604)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 | 2,930 | 2,960 | 2,910 | 2,960 | 1,160,000 |
| 1986/12/26 | 2,970 | 2,970 | 2,920 | 2,920 | 1,321,000 |
| 1986/12/25 | 3,000 | 3,010 | 2,890 | 2,920 | 2,843,999 |
| 1986/12/24 | 3,000 | 3,010 | 2,970 | 2,970 | 2,433,999 |
| 1986/12/23 | 3,020 | 3,030 | 2,980 | 2,990 | 1,600,000 |
| 1986/12/22 | 3,010 | 3,040 | 3,010 | 3,020 | 2,799,999 |
| 1986/12/19 | 2,970 | 3,030 | 2,950 | 3,000 | 3,192,999 |
| 1986/12/18 | 3,010 | 3,030 | 2,970 | 3,000 | 1,726,000 |
| 1986/12/17 | 3,070 | 3,090 | 3,020 | 3,030 | 2,009,000 |
| 1986/12/16 | 3,080 | 3,120 | 3,060 | 3,060 | 2,528,999 |
| 1986/12/15 | 3,110 | 3,110 | 3,030 | 3,080 | 1,388,000 |
| 1986/12/12 | 3,030 | 3,140 | 3,020 | 3,110 | 6,465,999 |
| 1986/12/11 | 3,050 | 3,060 | 3,010 | 3,030 | 1,735,000 |
| 1986/12/10 | 3,010 | 3,050 | 3,000 | 3,030 | 3,750,999 |
| 1986/12/09 | 3,060 | 3,100 | 3,000 | 3,000 | 3,873,999 |
| 1986/12/08 | 3,050 | 3,080 | 3,030 | 3,040 | 1,734,000 |
| 1986/12/06 | 3,010 | 3,050 | 3,000 | 3,030 | 1,256,000 |
| 1986/12/05 | 3,110 | 3,120 | 3,060 | 3,060 | 3,871,999 |
| 1986/12/04 | 3,060 | 3,110 | 3,040 | 3,100 | 7,748,998 |
| 1986/12/03 | 2,990 | 3,020 | 2,960 | 3,010 | 6,263,999 |
| 1986/12/02 | 2,950 | 2,950 | 2,890 | 2,890 | 1,659,000 |
| 1986/12/01 | 2,950 | 2,980 | 2,920 | 2,920 | 2,638,999 |
| 1986/11/29 | 2,900 | 2,940 | 2,890 | 2,910 | 1,963,000 |
| 1986/11/28 | 2,830 | 2,900 | 2,830 | 2,880 | 1,772,000 |
| 1986/11/27 | 2,770 | 2,850 | 2,760 | 2,820 | 1,915,000 |
| 1986/11/26 | 2,830 | 2,840 | 2,780 | 2,810 | 3,265,999 |
| 1986/11/25 | 2,830 | 2,850 | 2,800 | 2,800 | 1,931,000 |
| 1986/11/22 | 2,720 | 2,790 | 2,720 | 2,790 | 1,420,000 |
| 1986/11/21 | 2,700 | 2,720 | 2,680 | 2,700 | 1,907,000 |
| 1986/11/20 | 2,750 | 2,770 | 2,670 | 2,690 | 1,600,000 |
| 1986/11/19 | 2,750 | 2,790 | 2,730 | 2,740 | 2,214,000 |
| 1986/11/18 | 2,830 | 2,860 | 2,810 | 2,810 | 1,130,000 |
| 1986/11/17 | 2,930 | 2,950 | 2,820 | 2,850 | 1,329,000 |
| 1986/11/14 | 2,890 | 2,940 | 2,880 | 2,910 | 2,122,000 |
| 1986/11/13 | 2,960 | 2,990 | 2,930 | 2,970 | 1,287,000 |
| 1986/11/12 | 2,970 | 3,010 | 2,950 | 2,950 | 4,538,999 |
| 1986/11/11 | 2,930 | 2,970 | 2,910 | 2,930 | 2,463,999 |
| 1986/11/10 | 2,940 | 2,960 | 2,920 | 2,920 | 2,302,999 |
| 1986/11/07 | 2,850 | 2,930 | 2,850 | 2,930 | 3,487,999 |
| 1986/11/06 | 2,840 | 2,870 | 2,800 | 2,830 | 2,241,000 |
| 1986/11/05 | 2,820 | 2,880 | 2,800 | 2,800 | 3,630,999 |
| 1986/11/04 | 2,810 | 2,850 | 2,790 | 2,810 | 1,216,000 |
| 1986/11/01 | 2,800 | 2,840 | 2,750 | 2,810 | 2,018,000 |
| 1986/10/31 | 2,990 | 3,010 | 2,850 | 2,870 | 7,436,998 |
| 1986/10/30 | 2,840 | 3,000 | 2,830 | 3,000 | 9,895,998 |
| 1986/10/29 | 2,730 | 2,800 | 2,710 | 2,800 | 12,101,997 |
| 1986/10/28 | 2,490 | 2,640 | 2,490 | 2,610 | 3,306,999 |
| 1986/10/27 | 2,490 | 2,530 | 2,420 | 2,460 | 1,970,000 |
| 1986/10/25 | 2,460 | 2,550 | 2,460 | 2,460 | 2,782,999 |
| 1986/10/24 | 2,760 | 2,780 | 2,500 | 2,550 | 5,551,999 |
| 1986/10/23 | 2,380 | 2,690 | 2,300 | 2,680 | 7,654,998 |
| 1986/10/22 | 2,560 | 2,580 | 2,310 | 2,380 | 5,121,999 |
| 1986/10/21 | 2,620 | 2,650 | 2,400 | 2,520 | 6,176,999 |
| 1986/10/20 | 2,710 | 2,750 | 2,660 | 2,700 | 2,601,999 |
| 1986/10/17 | 2,870 | 2,930 | 2,830 | 2,830 | 3,596,999 |
| 1986/10/16 | 2,980 | 3,010 | 2,830 | 2,890 | 6,320,999 |
| 1986/10/15 | 3,190 | 3,200 | 3,010 | 3,010 | 3,268,999 |
| 1986/10/14 | 3,300 | 3,320 | 3,130 | 3,170 | 3,338,999 |
| 1986/10/13 | 3,360 | 3,390 | 3,300 | 3,310 | 3,414,999 |
| 1986/10/09 | 3,320 | 3,430 | 3,300 | 3,430 | 2,388,999 |
| 1986/10/08 | 3,300 | 3,360 | 3,280 | 3,280 | 2,474,999 |
| 1986/10/07 | 3,310 | 3,340 | 3,260 | 3,290 | 3,913,999 |
| 1986/10/06 | 3,400 | 3,430 | 3,320 | 3,360 | 1,147,000 |
| 1986/10/04 | 3,290 | 3,440 | 3,290 | 3,440 | 2,335,999 |
| 1986/10/03 | 3,250 | 3,360 | 3,140 | 3,290 | 6,268,999 |
| 1986/10/02 | 3,550 | 3,680 | 3,270 | 3,350 | 5,007,999 |
| 1986/10/01 | 3,700 | 3,720 | 3,550 | 3,550 | 12,357,997 |
| 1986/09/30 | 3,560 | 3,600 | 3,430 | 3,520 | 2,843,999 |
| 1986/09/29 | 3,500 | 3,660 | 3,500 | 3,570 | 3,102,999 |
| 1986/09/27 | 3,520 | 3,620 | 3,510 | 3,550 | 3,507,999 |
| 1986/09/26 | 3,390 | 3,390 | 3,390 | 3,390 | 5,092,999 |
| 1986/09/26 | 1 -> 1.05 分割 | ||||
| 1986/09/25 | 3,290 | 3,300 | 3,150 | 3,150 | 4,548,999 |
| 1986/09/24 | 3,250 | 3,280 | 3,220 | 3,280 | 3,024,999 |
| 1986/09/22 | 3,250 | 3,270 | 3,220 | 3,220 | 1,719,000 |
| 1986/09/19 | 3,230 | 3,260 | 3,210 | 3,250 | 2,808,999 |
| 1986/09/18 | 3,180 | 3,240 | 3,170 | 3,230 | 3,171,999 |
| 1986/09/17 | 3,250 | 3,310 | 3,190 | 3,210 | 6,301,998 |
| 1986/09/16 | 3,400 | 3,420 | 3,290 | 3,300 | 3,469,999 |
| 1986/09/12 | 3,410 | 3,500 | 3,410 | 3,470 | 4,654,999 |
| 1986/09/11 | 3,580 | 3,620 | 3,550 | 3,560 | 4,463,999 |
| 1986/09/10 | 3,470 | 3,520 | 3,460 | 3,500 | 3,577,999 |
| 1986/09/09 | 3,410 | 3,460 | 3,400 | 3,450 | 1,432,000 |
| 1986/09/08 | 3,470 | 3,490 | 3,420 | 3,460 | 1,086,000 |
| 1986/09/06 | 3,470 | 3,490 | 3,470 | 3,470 | 1,238,000 |
| 1986/09/05 | 3,400 | 3,470 | 3,400 | 3,460 | 2,808,999 |
| 1986/09/04 | 3,250 | 3,350 | 3,250 | 3,350 | 1,414,000 |
| 1986/09/03 | 3,200 | 3,350 | 3,200 | 3,290 | 2,461,999 |
| 1986/09/02 | 3,400 | 3,400 | 3,350 | 3,400 | 1,316,000 |
| 1986/09/01 | 3,450 | 3,490 | 3,370 | 3,370 | 1,805,000 |
| 1986/08/30 | 3,400 | 3,400 | 3,350 | 3,400 | 2,027,999 |
| 1986/08/29 | 3,150 | 3,250 | 3,120 | 3,200 | 2,475,999 |
| 1986/08/28 | 3,270 | 3,290 | 3,200 | 3,200 | 1,764,000 |
| 1986/08/27 | 3,350 | 3,350 | 3,230 | 3,290 | 3,924,999 |
| 1986/08/26 | 3,320 | 3,430 | 3,320 | 3,370 | 2,001,999 |
| 1986/08/25 | 3,230 | 3,350 | 3,220 | 3,320 | 2,245,999 |
| 1986/08/23 | 3,200 | 3,240 | 3,150 | 3,200 | 3,157,999 |
| 1986/08/22 | 3,390 | 3,430 | 3,290 | 3,350 | 2,948,999 |
| 1986/08/21 | 3,480 | 3,530 | 3,400 | 3,430 | 4,233,999 |
| 1986/08/20 | 3,440 | 3,490 | 3,420 | 3,470 | 3,355,999 |
| 1986/08/19 | 3,480 | 3,490 | 3,380 | 3,440 | 3,428,999 |
| 1986/08/18 | 3,300 | 3,450 | 3,270 | 3,380 | 3,060,999 |
| 1986/08/15 | 3,300 | 3,340 | 3,220 | 3,290 | 3,507,999 |
| 1986/08/14 | 3,140 | 3,300 | 3,130 | 3,300 | 5,201,999 |
| 1986/08/13 | 3,110 | 3,150 | 3,070 | 3,100 | 5,861,998 |
| 1986/08/12 | 2,950 | 3,040 | 2,940 | 3,040 | 8,528,998 |
| 1986/08/11 | 2,800 | 2,910 | 2,790 | 2,910 | 5,121,999 |
| 1986/08/08 | 2,770 | 2,800 | 2,770 | 2,800 | 2,900,999 |
| 1986/08/07 | 2,700 | 2,800 | 2,700 | 2,740 | 4,953,999 |
| 1986/08/06 | 2,750 | 2,780 | 2,680 | 2,680 | 3,406,999 |
| 1986/08/05 | 2,670 | 2,840 | 2,670 | 2,710 | 3,330,999 |
| 1986/08/04 | 2,650 | 2,680 | 2,630 | 2,630 | 890,000 |
| 1986/08/02 | 2,610 | 2,660 | 2,610 | 2,640 | 1,116,000 |
| 1986/08/01 | 2,700 | 2,730 | 2,600 | 2,650 | 3,973,999 |
| 1986/07/31 | 2,840 | 2,850 | 2,730 | 2,730 | 3,075,999 |
| 1986/07/30 | 2,750 | 2,810 | 2,730 | 2,810 | 3,356,999 |
| 1986/07/29 | 2,750 | 2,790 | 2,720 | 2,750 | 3,935,999 |
| 1986/07/28 | 2,720 | 2,790 | 2,720 | 2,790 | 1,102,000 |
| 1986/07/26 | 2,750 | 2,760 | 2,700 | 2,710 | 1,287,000 |
| 1986/07/25 | 2,750 | 2,850 | 2,750 | 2,750 | 4,814,999 |
| 1986/07/24 | 2,750 | 2,830 | 2,740 | 2,760 | 6,205,998 |
| 1986/07/23 | 2,640 | 2,730 | 2,640 | 2,710 | 5,901,998 |
| 1986/07/22 | 2,560 | 2,670 | 2,520 | 2,600 | 6,856,998 |
| 1986/07/21 | 2,670 | 2,810 | 2,510 | 2,620 | 8,990,998 |
| 1986/07/19 | 2,500 | 2,650 | 2,500 | 2,630 | 3,904,999 |
| 1986/07/18 | 2,410 | 2,540 | 2,410 | 2,480 | 7,413,998 |
| 1986/07/17 | 2,320 | 2,390 | 2,310 | 2,380 | 2,118,999 |
| 1986/07/16 | 2,340 | 2,370 | 2,330 | 2,330 | 1,930,999 |
| 1986/07/15 | 2,320 | 2,390 | 2,310 | 2,370 | 3,462,999 |
| 1986/07/14 | 2,300 | 2,350 | 2,290 | 2,350 | 4,318,999 |
| 1986/07/11 | 2,280 | 2,310 | 2,250 | 2,300 | 4,090,999 |
| 1986/07/10 | 2,190 | 2,280 | 2,190 | 2,220 | 2,332,999 |
| 1986/07/09 | 2,260 | 2,270 | 2,210 | 2,210 | 2,095,999 |
| 1986/07/08 | 2,230 | 2,280 | 2,230 | 2,260 | 1,722,000 |
| 1986/07/07 | 2,270 | 2,310 | 2,260 | 2,290 | 3,314,999 |
| 1986/07/05 | 2,250 | 2,270 | 2,230 | 2,260 | 798,000 |
| 1986/07/04 | 2,280 | 2,290 | 2,230 | 2,230 | 1,484,000 |
| 1986/07/03 | 2,220 | 2,300 | 2,200 | 2,260 | 4,252,999 |
| 1986/07/02 | 2,190 | 2,220 | 2,190 | 2,190 | 1,042,000 |
| 1986/07/01 | 2,200 | 2,230 | 2,190 | 2,190 | 1,619,000 |
| 1986/06/30 | 2,210 | 2,230 | 2,200 | 2,200 | 870,000 |
| 1986/06/28 | 2,210 | 2,230 | 2,210 | 2,210 | 932,000 |
| 1986/06/27 | 2,210 | 2,220 | 2,200 | 2,200 | 2,923,999 |
| 1986/06/26 | 2,240 | 2,250 | 2,220 | 2,220 | 1,327,000 |
| 1986/06/25 | 2,240 | 2,250 | 2,220 | 2,240 | 2,168,999 |
| 1986/06/24 | 2,270 | 2,280 | 2,250 | 2,250 | 1,618,000 |
| 1986/06/23 | 2,300 | 2,300 | 2,260 | 2,280 | 1,499,000 |
| 1986/06/21 | 2,290 | 2,290 | 2,270 | 2,270 | 2,356,999 |
| 1986/06/20 | 2,270 | 2,290 | 2,250 | 2,250 | 2,605,999 |
| 1986/06/19 | 2,220 | 2,250 | 2,220 | 2,250 | 1,784,000 |
| 1986/06/18 | 2,200 | 2,250 | 2,180 | 2,220 | 2,207,999 |
| 1986/06/17 | 2,260 | 2,260 | 2,200 | 2,230 | 1,563,000 |
| 1986/06/16 | 2,260 | 2,290 | 2,260 | 2,260 | 3,616,999 |
| 1986/06/13 | 2,200 | 2,250 | 2,200 | 2,250 | 4,387,999 |
| 1986/06/12 | 2,180 | 2,220 | 2,180 | 2,200 | 2,848,999 |
| 1986/06/11 | 2,170 | 2,200 | 2,170 | 2,170 | 2,485,999 |
| 1986/06/10 | 2,130 | 2,200 | 2,120 | 2,190 | 4,962,999 |
| 1986/06/09 | 2,210 | 2,240 | 2,200 | 2,210 | 5,251,999 |
| 1986/06/07 | 2,150 | 2,200 | 2,150 | 2,200 | 4,401,999 |
| 1986/06/06 | 2,130 | 2,160 | 2,120 | 2,140 | 6,994,998 |
| 1986/06/05 | 2,070 | 2,140 | 2,070 | 2,110 | 8,240,998 |
| 1986/06/04 | 2,050 | 2,070 | 2,050 | 2,070 | 2,113,999 |
| 1986/06/03 | 2,050 | 2,070 | 2,030 | 2,050 | 1,783,000 |
| 1986/06/02 | 2,080 | 2,090 | 2,050 | 2,050 | 3,598,999 |
| 1986/05/31 | 2,030 | 2,050 | 2,020 | 2,040 | 1,155,000 |
| 1986/05/30 | 2,080 | 2,080 | 2,020 | 2,060 | 3,214,999 |
| 1986/05/29 | 2,060 | 2,090 | 2,040 | 2,060 | 4,791,999 |
| 1986/05/28 | 2,090 | 2,090 | 2,050 | 2,050 | 10,288,997 |
| 1986/05/27 | 2,040 | 2,050 | 2,010 | 2,040 | 2,212,999 |
| 1986/05/26 | 2,040 | 2,040 | 2,020 | 2,020 | 1,644,000 |
| 1986/05/24 | 2,030 | 2,050 | 2,010 | 2,010 | 2,654,999 |
| 1986/05/23 | 2,000 | 2,010 | 1,990 | 2,000 | 3,863,999 |
| 1986/05/22 | 1,930 | 1,980 | 1,930 | 1,950 | 1,434,000 |
| 1986/05/21 | 1,900 | 1,930 | 1,890 | 1,920 | 1,655,000 |
| 1986/05/20 | 1,860 | 1,890 | 1,850 | 1,880 | 859,000 |
| 1986/05/19 | 1,860 | 1,880 | 1,850 | 1,850 | 874,000 |
| 1986/05/17 | 1,870 | 1,880 | 1,850 | 1,880 | 1,334,000 |
| 1986/05/16 | 1,940 | 1,940 | 1,880 | 1,900 | 2,020,999 |
| 1986/05/15 | 1,920 | 1,960 | 1,920 | 1,940 | 1,367,000 |
| 1986/05/14 | 1,990 | 2,000 | 1,940 | 1,940 | 1,966,999 |
| 1986/05/13 | 2,000 | 2,020 | 1,980 | 1,980 | 3,225,999 |
| 1986/05/12 | 2,090 | 2,090 | 2,020 | 2,040 | 4,660,999 |
| 1986/05/09 | 2,020 | 2,080 | 2,000 | 2,080 | 13,270,996 |
| 1986/05/08 | 1,950 | 2,010 | 1,940 | 2,000 | 6,167,998 |
| 1986/05/07 | 1,920 | 1,950 | 1,910 | 1,950 | 2,632,999 |
| 1986/05/06 | 1,930 | 1,940 | 1,900 | 1,910 | 1,562,000 |
| 1986/05/02 | 1,900 | 1,940 | 1,870 | 1,880 | 1,929,999 |
| 1986/05/01 | 1,850 | 1,910 | 1,830 | 1,900 | 1,864,999 |
| 1986/04/30 | 1,860 | 1,890 | 1,850 | 1,860 | 1,208,000 |
| 1986/04/28 | 1,890 | 1,900 | 1,870 | 1,890 | 1,000,000 |
| 1986/04/26 | 1,820 | 1,890 | 1,820 | 1,880 | 2,240,999 |
| 1986/04/25 | 1,860 | 1,880 | 1,830 | 1,850 | 1,847,000 |
| 1986/04/24 | 1,890 | 1,890 | 1,850 | 1,860 | 1,213,000 |
| 1986/04/23 | 1,880 | 1,920 | 1,860 | 1,900 | 1,599,000 |
| 1986/04/22 | 1,950 | 1,960 | 1,870 | 1,880 | 2,161,999 |
| 1986/04/21 | 1,940 | 1,970 | 1,930 | 1,940 | 2,008,999 |
| 1986/04/19 | 1,990 | 2,000 | 1,910 | 1,910 | 2,684,999 |
| 1986/04/18 | 1,900 | 2,000 | 1,890 | 1,960 | 8,808,998 |
| 1986/04/17 | 1,870 | 1,890 | 1,860 | 1,890 | 1,941,999 |
| 1986/04/16 | 1,860 | 1,870 | 1,840 | 1,840 | 2,058,999 |
| 1986/04/15 | 1,930 | 1,930 | 1,840 | 1,900 | 2,911,999 |
| 1986/04/14 | 1,930 | 1,940 | 1,900 | 1,930 | 3,995,999 |
| 1986/04/11 | 1,870 | 1,910 | 1,860 | 1,900 | 5,641,998 |
| 1986/04/10 | 1,800 | 1,840 | 1,780 | 1,830 | 3,133,999 |
| 1986/04/09 | 1,790 | 1,820 | 1,760 | 1,770 | 3,171,999 |
| 1986/04/08 | 1,760 | 1,780 | 1,720 | 1,720 | 2,113,999 |
| 1986/04/07 | 1,830 | 1,840 | 1,750 | 1,750 | 2,590,999 |
| 1986/04/05 | 1,710 | 1,820 | 1,710 | 1,800 | 4,434,999 |
| 1986/04/04 | 1,810 | 1,830 | 1,700 | 1,740 | 7,911,998 |
| 1986/04/03 | 1,890 | 1,910 | 1,830 | 1,870 | 9,729,997 |
| 1986/04/02 | 2,000 | 2,060 | 1,970 | 1,980 | 10,403,997 |
| 1986/04/01 | 2,080 | 2,150 | 2,010 | 2,080 | 29,922,992 |
| 1986/03/31 | 1,930 | 2,040 | 1,920 | 2,040 | 22,340,994 |
| 1986/03/29 | 1,830 | 1,940 | 1,790 | 1,940 | 10,319,997 |
| 1986/03/28 | 1,830 | 1,860 | 1,750 | 1,820 | 17,347,995 |
| 1986/03/27 | 1,760 | 1,860 | 1,750 | 1,790 | 14,581,996 |
| 1986/03/26 | 1,660 | 1,760 | 1,640 | 1,760 | 7,230,998 |
| 1986/03/25 | 1,660 | 1,680 | 1,610 | 1,660 | 5,555,998 |
| 1986/03/24 | 1,650 | 1,740 | 1,640 | 1,660 | 7,584,998 |
| 1986/03/22 | 1,610 | 1,700 | 1,600 | 1,680 | 8,970,998 |
| 1986/03/20 | 1,490 | 1,550 | 1,490 | 1,550 | 6,056,998 |
| 1986/03/19 | 1,530 | 1,540 | 1,490 | 1,490 | 3,744,999 |
| 1986/03/18 | 1,520 | 1,570 | 1,500 | 1,550 | 7,655,998 |
| 1986/03/17 | 1,500 | 1,530 | 1,490 | 1,530 | 7,579,998 |
| 1986/03/15 | 1,480 | 1,500 | 1,470 | 1,490 | 5,488,999 |
| 1986/03/14 | 1,460 | 1,480 | 1,410 | 1,450 | 5,490,999 |
| 1986/03/13 | 1,460 | 1,490 | 1,450 | 1,480 | 12,076,997 |
| 1986/03/12 | 1,380 | 1,460 | 1,370 | 1,450 | 16,103,996 |
| 1986/03/11 | 1,360 | 1,370 | 1,350 | 1,360 | 3,751,999 |
| 1986/03/10 | 1,370 | 1,380 | 1,360 | 1,370 | 5,025,999 |
| 1986/03/07 | 1,370 | 1,380 | 1,340 | 1,360 | 10,407,997 |
| 1986/03/06 | 1,290 | 1,330 | 1,280 | 1,320 | 12,190,997 |
| 1986/03/05 | 1,270 | 1,280 | 1,250 | 1,270 | 2,197,999 |
| 1986/03/04 | 1,280 | 1,290 | 1,250 | 1,260 | 2,247,999 |
| 1986/03/03 | 1,290 | 1,300 | 1,270 | 1,280 | 1,911,999 |
| 1986/03/01 | 1,290 | 1,300 | 1,280 | 1,300 | 3,316,999 |
| 1986/02/28 | 1,270 | 1,280 | 1,250 | 1,280 | 7,727,998 |
| 1986/02/27 | 1,240 | 1,260 | 1,230 | 1,250 | 5,606,998 |
| 1986/02/26 | 1,190 | 1,220 | 1,180 | 1,210 | 3,941,999 |
| 1986/02/25 | 1,190 | 1,200 | 1,180 | 1,200 | 1,515,000 |
| 1986/02/24 | 1,180 | 1,190 | 1,170 | 1,190 | 705,000 |
| 1986/02/22 | 1,180 | 1,190 | 1,170 | 1,190 | 652,000 |
| 1986/02/21 | 1,190 | 1,190 | 1,170 | 1,180 | 1,271,000 |
| 1986/02/20 | 1,190 | 1,190 | 1,160 | 1,180 | 1,229,000 |
| 1986/02/19 | 1,190 | 1,200 | 1,170 | 1,190 | 2,123,999 |
| 1986/02/18 | 1,200 | 1,200 | 1,180 | 1,190 | 2,930,999 |
| 1986/02/17 | 1,190 | 1,200 | 1,180 | 1,190 | 3,057,999 |
| 1986/02/15 | 1,180 | 1,190 | 1,170 | 1,180 | 3,914,999 |
| 1986/02/14 | 1,150 | 1,160 | 1,140 | 1,160 | 2,634,999 |
| 1986/02/13 | 1,140 | 1,150 | 1,130 | 1,140 | 3,252,999 |
| 1986/02/12 | 1,120 | 1,130 | 1,110 | 1,130 | 2,648,999 |
| 1986/02/10 | 1,100 | 1,110 | 1,090 | 1,110 | 1,127,000 |
| 1986/02/07 | 1,100 | 1,100 | 1,070 | 1,100 | 1,698,000 |
| 1986/02/06 | 1,100 | 1,100 | 1,080 | 1,100 | 1,134,000 |
| 1986/02/05 | 1,110 | 1,120 | 1,080 | 1,100 | 1,032,000 |
| 1986/02/04 | 1,130 | 1,130 | 1,090 | 1,100 | 2,283,999 |
| 1986/02/03 | 1,100 | 1,110 | 1,080 | 1,110 | 1,024,000 |
| 1986/02/01 | 1,090 | 1,140 | 1,070 | 1,140 | 2,382,999 |
| 1986/01/31 | 1,090 | 1,090 | 1,070 | 1,080 | 1,119,000 |
| 1986/01/30 | 1,060 | 1,070 | 1,050 | 1,060 | 1,063,000 |
| 1986/01/29 | 1,060 | 1,070 | 1,040 | 1,040 | 1,380,000 |
| 1986/01/28 | 1,060 | 1,070 | 1,030 | 1,040 | 724,000 |
| 1986/01/27 | 1,050 | 1,050 | 1,030 | 1,050 | 474,000 |
| 1986/01/25 | 1,040 | 1,050 | 1,030 | 1,030 | 589,000 |
| 1986/01/24 | 1,020 | 1,030 | 1,010 | 1,030 | 3,039,999 |
| 1986/01/23 | 1,030 | 1,030 | 1,010 | 1,020 | 600,000 |
| 1986/01/22 | 1,010 | 1,020 | 1,010 | 1,010 | 616,000 |
| 1986/01/21 | 1,040 | 1,040 | 1,010 | 1,010 | 1,148,000 |
| 1986/01/20 | 1,040 | 1,040 | 1,020 | 1,020 | 635,000 |
| 1986/01/18 | 1,050 | 1,050 | 1,030 | 1,030 | 379,000 |
| 1986/01/17 | 1,040 | 1,040 | 1,020 | 1,040 | 964,000 |
| 1986/01/16 | 1,030 | 1,040 | 1,030 | 1,030 | 659,000 |
| 1986/01/14 | 1,030 | 1,040 | 1,010 | 1,020 | 972,000 |
| 1986/01/13 | 1,030 | 1,040 | 1,010 | 1,040 | 700,000 |
| 1986/01/10 | 1,040 | 1,050 | 1,030 | 1,040 | 1,088,000 |
| 1986/01/09 | 1,050 | 1,060 | 1,040 | 1,040 | 1,521,000 |
| 1986/01/08 | 1,050 | 1,070 | 1,050 | 1,060 | 684,000 |
| 1986/01/07 | 1,070 | 1,080 | 1,060 | 1,070 | 733,000 |
| 1986/01/06 | 1,060 | 1,080 | 1,060 | 1,070 | 468,000 |
| 1986/01/04 | 1,090 | 1,090 | 1,070 | 1,070 | 403,000 |