東京建物(8804)の株価時系列情報
東京建物(8804)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 | 1,180 | 1,200 | 1,160 | 1,190 | 226,000 |
| 1986/12/26 | 1,240 | 1,240 | 1,200 | 1,200 | 193,000 |
| 1986/12/25 | 1,280 | 1,280 | 1,200 | 1,200 | 461,000 |
| 1986/12/24 | 1,240 | 1,290 | 1,230 | 1,290 | 613,000 |
| 1986/12/23 | 1,250 | 1,270 | 1,240 | 1,240 | 487,000 |
| 1986/12/22 | 1,230 | 1,250 | 1,220 | 1,240 | 517,000 |
| 1986/12/19 | 1,180 | 1,220 | 1,170 | 1,220 | 110,000 |
| 1986/12/18 | 1,180 | 1,190 | 1,170 | 1,180 | 213,000 |
| 1986/12/17 | 1,210 | 1,210 | 1,190 | 1,190 | 214,000 |
| 1986/12/16 | 1,210 | 1,230 | 1,200 | 1,220 | 123,000 |
| 1986/12/15 | 1,240 | 1,240 | 1,200 | 1,210 | 241,000 |
| 1986/12/12 | 1,220 | 1,300 | 1,220 | 1,250 | 679,000 |
| 1986/12/11 | 1,250 | 1,250 | 1,230 | 1,250 | 228,000 |
| 1986/12/10 | 1,240 | 1,250 | 1,230 | 1,250 | 69,000 |
| 1986/12/09 | 1,270 | 1,280 | 1,250 | 1,250 | 131,000 |
| 1986/12/08 | 1,260 | 1,280 | 1,250 | 1,250 | 173,000 |
| 1986/12/06 | 1,250 | 1,260 | 1,250 | 1,250 | 150,000 |
| 1986/12/05 | 1,320 | 1,330 | 1,270 | 1,270 | 321,000 |
| 1986/12/04 | 1,300 | 1,310 | 1,280 | 1,300 | 711,000 |
| 1986/12/03 | 1,270 | 1,300 | 1,260 | 1,290 | 516,000 |
| 1986/12/02 | 1,250 | 1,250 | 1,240 | 1,240 | 191,000 |
| 1986/12/01 | 1,260 | 1,270 | 1,240 | 1,240 | 270,000 |
| 1986/11/29 | 1,240 | 1,290 | 1,240 | 1,250 | 564,000 |
| 1986/11/28 | 1,240 | 1,240 | 1,210 | 1,220 | 333,000 |
| 1986/11/27 | 1,170 | 1,230 | 1,160 | 1,230 | 580,000 |
| 1986/11/26 | 1,190 | 1,210 | 1,140 | 1,160 | 701,000 |
| 1986/11/25 | 1,130 | 1,170 | 1,120 | 1,170 | 468,000 |
| 1986/11/22 | 1,140 | 1,140 | 1,100 | 1,110 | 637,000 |
| 1986/11/21 | 1,110 | 1,130 | 1,090 | 1,110 | 297,000 |
| 1986/11/20 | 1,110 | 1,120 | 1,100 | 1,100 | 97,000 |
| 1986/11/19 | 1,110 | 1,120 | 1,110 | 1,110 | 63,000 |
| 1986/11/18 | 1,110 | 1,130 | 1,110 | 1,130 | 151,000 |
| 1986/11/17 | 1,150 | 1,150 | 1,100 | 1,130 | 107,000 |
| 1986/11/14 | 1,110 | 1,130 | 1,110 | 1,130 | 206,000 |
| 1986/11/13 | 1,140 | 1,150 | 1,110 | 1,130 | 162,000 |
| 1986/11/12 | 1,100 | 1,150 | 1,100 | 1,150 | 446,000 |
| 1986/11/11 | 1,080 | 1,140 | 1,070 | 1,100 | 470,000 |
| 1986/11/10 | 1,070 | 1,100 | 1,060 | 1,070 | 108,000 |
| 1986/11/07 | 1,050 | 1,080 | 1,020 | 1,050 | 278,000 |
| 1986/11/06 | 1,040 | 1,050 | 1,040 | 1,040 | 89,000 |
| 1986/11/05 | 1,020 | 1,040 | 1,020 | 1,040 | 142,000 |
| 1986/11/04 | 1,040 | 1,040 | 1,010 | 1,030 | 85,000 |
| 1986/11/01 | 1,030 | 1,030 | 1,000 | 1,030 | 133,000 |
| 1986/10/31 | 1,120 | 1,120 | 1,040 | 1,080 | 235,000 |
| 1986/10/30 | 1,070 | 1,160 | 1,070 | 1,120 | 495,000 |
| 1986/10/29 | 1,030 | 1,060 | 1,020 | 1,060 | 301,000 |
| 1986/10/28 | 980 | 1,020 | 980 | 1,010 | 204,000 |
| 1986/10/27 | 980 | 990 | 980 | 980 | 60,000 |
| 1986/10/25 | 920 | 980 | 920 | 980 | 292,000 |
| 1986/10/24 | 995 | 999 | 930 | 930 | 321,000 |
| 1986/10/23 | 970 | 1,020 | 970 | 1,010 | 497,000 |
| 1986/10/22 | 1,040 | 1,040 | 970 | 1,000 | 592,000 |
| 1986/10/21 | 1,090 | 1,100 | 995 | 1,040 | 224,000 |
| 1986/10/20 | 1,100 | 1,120 | 1,090 | 1,100 | 92,000 |
| 1986/10/17 | 1,110 | 1,130 | 1,110 | 1,110 | 160,000 |
| 1986/10/16 | 1,150 | 1,150 | 1,090 | 1,100 | 124,000 |
| 1986/10/15 | 1,170 | 1,170 | 1,110 | 1,150 | 448,000 |
| 1986/10/14 | 1,220 | 1,220 | 1,130 | 1,170 | 300,000 |
| 1986/10/13 | 1,220 | 1,220 | 1,220 | 1,220 | 16,000 |
| 1986/10/09 | 1,210 | 1,230 | 1,200 | 1,220 | 69,000 |
| 1986/10/08 | 1,210 | 1,230 | 1,200 | 1,200 | 182,000 |
| 1986/10/07 | 1,210 | 1,230 | 1,200 | 1,210 | 244,000 |
| 1986/10/06 | 1,200 | 1,220 | 1,200 | 1,200 | 267,000 |
| 1986/10/04 | 1,230 | 1,230 | 1,190 | 1,220 | 152,000 |
| 1986/10/03 | 1,220 | 1,250 | 1,190 | 1,240 | 140,000 |
| 1986/10/02 | 1,250 | 1,280 | 1,200 | 1,220 | 363,000 |
| 1986/10/01 | 1,320 | 1,350 | 1,160 | 1,250 | 426,000 |
| 1986/09/30 | 1,360 | 1,400 | 1,340 | 1,340 | 397,000 |
| 1986/09/29 | 1,430 | 1,450 | 1,380 | 1,410 | 344,000 |
| 1986/09/27 | 1,420 | 1,480 | 1,410 | 1,410 | 1,732,000 |
| 1986/09/26 | 1,300 | 1,420 | 1,300 | 1,400 | 1,220,000 |
| 1986/09/25 | 1,330 | 1,350 | 1,310 | 1,330 | 339,000 |
| 1986/09/24 | 1,270 | 1,330 | 1,270 | 1,300 | 386,000 |
| 1986/09/22 | 1,240 | 1,270 | 1,230 | 1,250 | 296,000 |
| 1986/09/19 | 1,190 | 1,250 | 1,190 | 1,230 | 293,000 |
| 1986/09/18 | 1,200 | 1,220 | 1,170 | 1,170 | 335,000 |
| 1986/09/17 | 1,200 | 1,240 | 1,200 | 1,220 | 211,000 |
| 1986/09/16 | 1,280 | 1,290 | 1,180 | 1,200 | 444,000 |
| 1986/09/12 | 1,290 | 1,320 | 1,280 | 1,300 | 337,000 |
| 1986/09/11 | 1,380 | 1,390 | 1,320 | 1,350 | 283,000 |
| 1986/09/10 | 1,350 | 1,380 | 1,350 | 1,360 | 64,000 |
| 1986/09/09 | 1,380 | 1,390 | 1,350 | 1,350 | 130,000 |
| 1986/09/08 | 1,400 | 1,450 | 1,360 | 1,420 | 417,000 |
| 1986/09/06 | 1,440 | 1,450 | 1,400 | 1,440 | 305,000 |
| 1986/09/05 | 1,430 | 1,450 | 1,390 | 1,450 | 1,319,000 |
| 1986/09/04 | 1,410 | 1,410 | 1,380 | 1,390 | 1,431,000 |
| 1986/09/03 | 1,260 | 1,360 | 1,260 | 1,340 | 668,000 |
| 1986/09/02 | 1,410 | 1,410 | 1,340 | 1,360 | 689,000 |
| 1986/09/01 | 1,360 | 1,400 | 1,350 | 1,390 | 490,000 |
| 1986/08/30 | 1,300 | 1,340 | 1,300 | 1,340 | 161,000 |
| 1986/08/29 | 1,280 | 1,320 | 1,280 | 1,320 | 208,000 |
| 1986/08/28 | 1,310 | 1,310 | 1,280 | 1,280 | 173,000 |
| 1986/08/27 | 1,290 | 1,320 | 1,280 | 1,280 | 491,000 |
| 1986/08/26 | 1,340 | 1,350 | 1,310 | 1,330 | 350,000 |
| 1986/08/25 | 1,310 | 1,390 | 1,310 | 1,340 | 525,000 |
| 1986/08/23 | 1,270 | 1,300 | 1,270 | 1,270 | 200,000 |
| 1986/08/22 | 1,380 | 1,380 | 1,230 | 1,260 | 463,000 |
| 1986/08/21 | 1,430 | 1,430 | 1,370 | 1,380 | 325,000 |
| 1986/08/20 | 1,430 | 1,470 | 1,410 | 1,470 | 428,000 |
| 1986/08/19 | 1,490 | 1,500 | 1,400 | 1,430 | 885,000 |
| 1986/08/18 | 1,390 | 1,500 | 1,390 | 1,470 | 971,000 |
| 1986/08/15 | 1,400 | 1,400 | 1,370 | 1,370 | 230,000 |
| 1986/08/14 | 1,410 | 1,430 | 1,350 | 1,370 | 380,000 |
| 1986/08/13 | 1,400 | 1,440 | 1,400 | 1,430 | 556,000 |
| 1986/08/12 | 1,370 | 1,410 | 1,370 | 1,400 | 631,000 |
| 1986/08/11 | 1,350 | 1,360 | 1,350 | 1,360 | 106,000 |
| 1986/08/08 | 1,400 | 1,400 | 1,340 | 1,350 | 618,000 |
| 1986/08/07 | 1,400 | 1,400 | 1,370 | 1,380 | 943,000 |
| 1986/08/06 | 1,430 | 1,430 | 1,400 | 1,410 | 363,000 |
| 1986/08/05 | 1,430 | 1,460 | 1,430 | 1,430 | 215,000 |
| 1986/08/04 | 1,430 | 1,450 | 1,420 | 1,420 | 405,000 |
| 1986/08/02 | 1,450 | 1,470 | 1,410 | 1,430 | 905,000 |
| 1986/08/01 | 1,530 | 1,530 | 1,450 | 1,460 | 834,000 |
| 1986/07/31 | 1,580 | 1,610 | 1,500 | 1,530 | 2,908,000 |
| 1986/07/30 | 1,560 | 1,560 | 1,500 | 1,560 | 1,628,000 |
| 1986/07/29 | 1,470 | 1,570 | 1,470 | 1,530 | 1,845,000 |
| 1986/07/28 | 1,520 | 1,530 | 1,500 | 1,530 | 590,000 |
| 1986/07/26 | 1,480 | 1,520 | 1,470 | 1,520 | 1,028,000 |
| 1986/07/25 | 1,610 | 1,610 | 1,510 | 1,510 | 2,390,000 |
| 1986/07/24 | 1,530 | 1,580 | 1,490 | 1,580 | 1,781,000 |
| 1986/07/23 | 1,490 | 1,550 | 1,490 | 1,520 | 967,000 |
| 1986/07/22 | 1,480 | 1,510 | 1,440 | 1,490 | 423,000 |
| 1986/07/21 | 1,560 | 1,570 | 1,430 | 1,480 | 461,000 |
| 1986/07/19 | 1,570 | 1,600 | 1,560 | 1,560 | 945,000 |
| 1986/07/18 | 1,480 | 1,550 | 1,480 | 1,540 | 1,480,000 |
| 1986/07/17 | 1,490 | 1,520 | 1,480 | 1,480 | 503,000 |
| 1986/07/16 | 1,490 | 1,500 | 1,450 | 1,480 | 407,000 |
| 1986/07/15 | 1,530 | 1,540 | 1,510 | 1,520 | 576,000 |
| 1986/07/14 | 1,540 | 1,580 | 1,540 | 1,540 | 2,074,000 |
| 1986/07/11 | 1,600 | 1,610 | 1,510 | 1,510 | 8,011,999 |
| 1986/07/10 | 1,410 | 1,540 | 1,390 | 1,540 | 5,046,999 |
| 1986/07/09 | 1,430 | 1,440 | 1,400 | 1,400 | 413,000 |
| 1986/07/08 | 1,410 | 1,450 | 1,410 | 1,420 | 440,000 |
| 1986/07/07 | 1,470 | 1,490 | 1,450 | 1,450 | 870,000 |
| 1986/07/05 | 1,450 | 1,450 | 1,440 | 1,450 | 214,000 |
| 1986/07/04 | 1,470 | 1,470 | 1,440 | 1,450 | 597,000 |
| 1986/07/03 | 1,460 | 1,470 | 1,430 | 1,470 | 1,520,000 |
| 1986/07/02 | 1,470 | 1,490 | 1,450 | 1,450 | 877,000 |
| 1986/07/01 | 1,490 | 1,510 | 1,460 | 1,480 | 3,169,000 |
| 1986/06/30 | 1,430 | 1,490 | 1,420 | 1,490 | 1,913,000 |
| 1986/06/28 | 1,440 | 1,450 | 1,420 | 1,420 | 254,000 |
| 1986/06/27 | 1,460 | 1,470 | 1,410 | 1,440 | 1,927,000 |
| 1986/06/26 | 1,490 | 1,490 | 1,450 | 1,480 | 3,295,000 |
| 1986/06/26 | 1 -> 1.05 分割 | ||||
| 1986/06/25 | 1,480 | 1,550 | 1,470 | 1,550 | 6,397,999 |
| 1986/06/24 | 1,450 | 1,460 | 1,430 | 1,460 | 2,537,999 |
| 1986/06/23 | 1,450 | 1,450 | 1,430 | 1,450 | 1,249,000 |
| 1986/06/21 | 1,450 | 1,450 | 1,430 | 1,450 | 752,000 |
| 1986/06/20 | 1,470 | 1,480 | 1,430 | 1,450 | 2,644,999 |
| 1986/06/19 | 1,390 | 1,450 | 1,380 | 1,450 | 3,279,999 |
| 1986/06/18 | 1,360 | 1,380 | 1,350 | 1,380 | 659,000 |
| 1986/06/17 | 1,360 | 1,370 | 1,350 | 1,360 | 257,000 |
| 1986/06/16 | 1,380 | 1,380 | 1,370 | 1,370 | 211,000 |
| 1986/06/13 | 1,390 | 1,390 | 1,350 | 1,350 | 542,000 |
| 1986/06/12 | 1,400 | 1,400 | 1,370 | 1,370 | 581,000 |
| 1986/06/11 | 1,370 | 1,400 | 1,360 | 1,400 | 1,038,000 |
| 1986/06/10 | 1,330 | 1,350 | 1,320 | 1,330 | 408,000 |
| 1986/06/09 | 1,360 | 1,370 | 1,360 | 1,360 | 413,000 |
| 1986/06/07 | 1,360 | 1,360 | 1,350 | 1,360 | 165,000 |
| 1986/06/06 | 1,350 | 1,370 | 1,340 | 1,340 | 312,000 |
| 1986/06/05 | 1,310 | 1,350 | 1,310 | 1,330 | 186,000 |
| 1986/06/04 | 1,310 | 1,330 | 1,300 | 1,300 | 262,000 |
| 1986/06/03 | 1,330 | 1,340 | 1,300 | 1,310 | 283,000 |
| 1986/06/02 | 1,330 | 1,340 | 1,320 | 1,320 | 248,000 |
| 1986/05/31 | 1,350 | 1,350 | 1,310 | 1,310 | 256,000 |
| 1986/05/30 | 1,360 | 1,370 | 1,320 | 1,340 | 556,000 |
| 1986/05/29 | 1,360 | 1,370 | 1,350 | 1,360 | 255,000 |
| 1986/05/28 | 1,370 | 1,380 | 1,350 | 1,350 | 1,522,000 |
| 1986/05/27 | 1,330 | 1,390 | 1,330 | 1,390 | 594,000 |
| 1986/05/26 | 1,340 | 1,340 | 1,320 | 1,330 | 196,000 |
| 1986/05/24 | 1,330 | 1,340 | 1,320 | 1,320 | 275,000 |
| 1986/05/23 | 1,280 | 1,340 | 1,280 | 1,320 | 317,000 |
| 1986/05/22 | 1,260 | 1,290 | 1,260 | 1,270 | 203,000 |
| 1986/05/21 | 1,230 | 1,250 | 1,220 | 1,250 | 242,000 |
| 1986/05/20 | 1,220 | 1,230 | 1,190 | 1,200 | 252,000 |
| 1986/05/19 | 1,250 | 1,260 | 1,220 | 1,230 | 84,000 |
| 1986/05/17 | 1,250 | 1,250 | 1,220 | 1,250 | 236,000 |
| 1986/05/16 | 1,260 | 1,270 | 1,240 | 1,260 | 353,000 |
| 1986/05/15 | 1,290 | 1,300 | 1,280 | 1,280 | 167,000 |
| 1986/05/14 | 1,330 | 1,330 | 1,280 | 1,280 | 302,000 |
| 1986/05/13 | 1,360 | 1,370 | 1,310 | 1,340 | 348,000 |
| 1986/05/12 | 1,370 | 1,380 | 1,350 | 1,350 | 543,000 |
| 1986/05/09 | 1,380 | 1,390 | 1,350 | 1,350 | 770,000 |
| 1986/05/08 | 1,410 | 1,410 | 1,370 | 1,380 | 1,041,000 |
| 1986/05/07 | 1,390 | 1,430 | 1,390 | 1,410 | 8,941,998 |
| 1986/05/06 | 1,350 | 1,400 | 1,340 | 1,390 | 6,893,999 |
| 1986/05/02 | 1,300 | 1,340 | 1,290 | 1,340 | 1,915,000 |
| 1986/05/01 | 1,280 | 1,320 | 1,270 | 1,290 | 1,337,000 |
| 1986/04/30 | 1,280 | 1,300 | 1,250 | 1,290 | 573,000 |
| 1986/04/28 | 1,320 | 1,340 | 1,300 | 1,300 | 410,000 |
| 1986/04/26 | 1,320 | 1,340 | 1,290 | 1,340 | 3,486,999 |
| 1986/04/25 | 1,300 | 1,360 | 1,230 | 1,350 | 4,230,999 |
| 1986/04/24 | 1,330 | 1,370 | 1,280 | 1,300 | 3,816,999 |
| 1986/04/23 | 1,160 | 1,270 | 1,150 | 1,270 | 1,027,000 |
| 1986/04/22 | 1,150 | 1,180 | 1,150 | 1,150 | 323,000 |
| 1986/04/21 | 1,190 | 1,190 | 1,140 | 1,140 | 304,000 |
| 1986/04/19 | 1,160 | 1,190 | 1,150 | 1,170 | 308,000 |
| 1986/04/18 | 1,180 | 1,210 | 1,150 | 1,170 | 880,000 |
| 1986/04/17 | 1,180 | 1,190 | 1,130 | 1,160 | 700,000 |
| 1986/04/16 | 1,190 | 1,200 | 1,140 | 1,150 | 181,000 |
| 1986/04/15 | 1,160 | 1,200 | 1,130 | 1,180 | 234,000 |
| 1986/04/14 | 1,220 | 1,230 | 1,140 | 1,140 | 369,000 |
| 1986/04/11 | 1,210 | 1,240 | 1,210 | 1,210 | 1,288,000 |
| 1986/04/10 | 1,140 | 1,210 | 1,120 | 1,190 | 871,000 |
| 1986/04/09 | 1,090 | 1,130 | 1,080 | 1,100 | 335,000 |
| 1986/04/08 | 1,100 | 1,100 | 1,050 | 1,050 | 390,000 |
| 1986/04/07 | 1,140 | 1,180 | 1,100 | 1,120 | 429,000 |
| 1986/04/05 | 1,080 | 1,140 | 1,070 | 1,130 | 411,000 |
| 1986/04/04 | 1,140 | 1,140 | 1,030 | 1,080 | 696,000 |
| 1986/04/03 | 1,150 | 1,150 | 1,080 | 1,120 | 713,000 |
| 1986/04/02 | 1,260 | 1,260 | 1,170 | 1,170 | 707,000 |
| 1986/04/01 | 1,340 | 1,360 | 1,260 | 1,270 | 1,312,000 |
| 1986/03/31 | 1,390 | 1,400 | 1,350 | 1,360 | 2,798,999 |
| 1986/03/29 | 1,330 | 1,410 | 1,310 | 1,350 | 5,717,999 |
| 1986/03/28 | 1,300 | 1,340 | 1,270 | 1,310 | 3,714,999 |
| 1986/03/27 | 1,320 | 1,340 | 1,260 | 1,270 | 3,569,999 |
| 1986/03/26 | 1,270 | 1,330 | 1,270 | 1,320 | 1,465,000 |
| 1986/03/25 | 1,330 | 1,330 | 1,280 | 1,310 | 2,660,999 |
| 1986/03/24 | 1,350 | 1,370 | 1,300 | 1,320 | 4,082,999 |
| 1986/03/22 | 1,290 | 1,370 | 1,280 | 1,360 | 6,015,999 |
| 1986/03/20 | 1,200 | 1,280 | 1,190 | 1,260 | 7,613,998 |
| 1986/03/19 | 1,250 | 1,250 | 1,180 | 1,180 | 1,892,000 |
| 1986/03/18 | 1,220 | 1,290 | 1,200 | 1,250 | 6,969,999 |
| 1986/03/17 | 1,200 | 1,250 | 1,180 | 1,210 | 5,133,999 |
| 1986/03/15 | 1,200 | 1,240 | 1,190 | 1,200 | 5,312,999 |
| 1986/03/14 | 1,130 | 1,180 | 1,120 | 1,180 | 7,954,998 |
| 1986/03/13 | 1,140 | 1,170 | 1,120 | 1,120 | 7,703,998 |
| 1986/03/12 | 1,090 | 1,130 | 1,070 | 1,100 | 7,200,999 |
| 1986/03/11 | 1,070 | 1,070 | 1,050 | 1,060 | 565,000 |
| 1986/03/10 | 1,050 | 1,060 | 1,030 | 1,060 | 478,000 |
| 1986/03/07 | 1,050 | 1,070 | 1,030 | 1,040 | 384,000 |
| 1986/03/06 | 1,030 | 1,060 | 1,020 | 1,030 | 278,000 |
| 1986/03/05 | 1,020 | 1,040 | 1,020 | 1,030 | 156,000 |
| 1986/03/04 | 1,050 | 1,060 | 1,030 | 1,030 | 366,000 |
| 1986/03/03 | 1,080 | 1,080 | 1,050 | 1,050 | 1,368,000 |
| 1986/03/01 | 1,040 | 1,060 | 1,040 | 1,060 | 570,000 |
| 1986/02/28 | 1,040 | 1,060 | 1,010 | 1,030 | 928,000 |
| 1986/02/27 | 1,040 | 1,060 | 1,030 | 1,040 | 834,000 |
| 1986/02/26 | 1,080 | 1,080 | 1,020 | 1,020 | 2,162,000 |
| 1986/02/25 | 1,010 | 1,060 | 1,000 | 1,060 | 975,000 |
| 1986/02/24 | 1,010 | 1,020 | 997 | 1,000 | 208,000 |
| 1986/02/22 | 1,000 | 1,010 | 996 | 1,000 | 153,000 |
| 1986/02/21 | 1,030 | 1,040 | 990 | 1,030 | 702,000 |
| 1986/02/20 | 1,030 | 1,040 | 1,010 | 1,010 | 1,012,000 |
| 1986/02/19 | 1,020 | 1,040 | 992 | 1,010 | 921,000 |
| 1986/02/18 | 1,000 | 1,010 | 980 | 1,010 | 533,000 |
| 1986/02/17 | 952 | 1,010 | 952 | 1,000 | 449,000 |
| 1986/02/15 | 949 | 959 | 949 | 951 | 147,000 |
| 1986/02/14 | 951 | 960 | 950 | 958 | 76,000 |
| 1986/02/13 | 977 | 985 | 949 | 950 | 235,000 |
| 1986/02/12 | 950 | 980 | 943 | 974 | 369,000 |
| 1986/02/10 | 958 | 968 | 941 | 960 | 137,000 |
| 1986/02/07 | 945 | 953 | 938 | 948 | 247,000 |
| 1986/02/06 | 962 | 962 | 942 | 945 | 91,000 |
| 1986/02/05 | 973 | 982 | 942 | 942 | 251,000 |
| 1986/02/04 | 980 | 990 | 970 | 983 | 510,000 |
| 1986/02/03 | 970 | 998 | 967 | 976 | 372,000 |
| 1986/02/01 | 959 | 980 | 950 | 980 | 132,000 |
| 1986/01/31 | 943 | 960 | 941 | 956 | 151,000 |
| 1986/01/30 | 960 | 962 | 940 | 942 | 250,000 |
| 1986/01/29 | 970 | 980 | 950 | 968 | 600,000 |
| 1986/01/28 | 980 | 990 | 980 | 990 | 617,000 |
| 1986/01/27 | 983 | 1,010 | 975 | 983 | 327,000 |
| 1986/01/25 | 953 | 984 | 952 | 980 | 311,000 |
| 1986/01/24 | 950 | 955 | 942 | 950 | 159,000 |
| 1986/01/23 | 960 | 975 | 950 | 950 | 216,000 |
| 1986/01/22 | 972 | 976 | 958 | 958 | 363,000 |
| 1986/01/21 | 986 | 995 | 970 | 972 | 407,000 |
| 1986/01/20 | 980 | 999 | 980 | 999 | 248,000 |
| 1986/01/18 | 1,030 | 1,030 | 995 | 1,000 | 162,000 |
| 1986/01/17 | 1,020 | 1,030 | 1,010 | 1,020 | 489,000 |
| 1986/01/16 | 1,000 | 1,040 | 1,000 | 1,030 | 842,000 |
| 1986/01/14 | 1,000 | 1,020 | 995 | 1,000 | 317,000 |
| 1986/01/13 | 981 | 1,000 | 980 | 990 | 260,000 |
| 1986/01/10 | 1,010 | 1,010 | 981 | 981 | 699,000 |
| 1986/01/09 | 1,010 | 1,040 | 1,010 | 1,020 | 685,000 |
| 1986/01/08 | 1,020 | 1,050 | 1,010 | 1,050 | 1,380,000 |
| 1986/01/07 | 1,030 | 1,040 | 1,000 | 1,000 | 663,000 |
| 1986/01/06 | 1,050 | 1,080 | 1,040 | 1,050 | 1,586,000 |
| 1986/01/04 | 1,060 | 1,080 | 1,050 | 1,070 | 1,039,000 |