住友不動産(8830)の株価時系列情報
住友不動産(8830)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 | 1,580 | 1,610 | 1,580 | 1,590 | 643,000 |
| 1986/12/26 | 1,590 | 1,620 | 1,580 | 1,590 | 581,000 |
| 1986/12/25 | 1,620 | 1,630 | 1,590 | 1,620 | 2,864,000 |
| 1986/12/24 | 1,610 | 1,630 | 1,600 | 1,610 | 2,119,000 |
| 1986/12/23 | 1,640 | 1,660 | 1,610 | 1,610 | 2,697,000 |
| 1986/12/22 | 1,620 | 1,680 | 1,620 | 1,640 | 7,665,999 |
| 1986/12/19 | 1,600 | 1,640 | 1,590 | 1,620 | 3,473,000 |
| 1986/12/18 | 1,590 | 1,610 | 1,570 | 1,600 | 2,204,000 |
| 1986/12/17 | 1,630 | 1,650 | 1,600 | 1,600 | 2,569,000 |
| 1986/12/16 | 1,620 | 1,680 | 1,620 | 1,650 | 1,708,000 |
| 1986/12/15 | 1,660 | 1,660 | 1,620 | 1,620 | 1,695,000 |
| 1986/12/12 | 1,640 | 1,700 | 1,620 | 1,660 | 3,821,000 |
| 1986/12/11 | 1,660 | 1,670 | 1,630 | 1,640 | 2,106,000 |
| 1986/12/10 | 1,650 | 1,670 | 1,650 | 1,660 | 2,407,000 |
| 1986/12/09 | 1,690 | 1,710 | 1,650 | 1,670 | 4,078,000 |
| 1986/12/08 | 1,690 | 1,710 | 1,680 | 1,690 | 3,356,000 |
| 1986/12/06 | 1,660 | 1,690 | 1,640 | 1,690 | 3,626,000 |
| 1986/12/05 | 1,710 | 1,720 | 1,650 | 1,660 | 11,550,999 |
| 1986/12/04 | 1,670 | 1,710 | 1,640 | 1,700 | 14,537,999 |
| 1986/12/03 | 1,640 | 1,670 | 1,620 | 1,670 | 13,893,999 |
| 1986/12/02 | 1,600 | 1,620 | 1,580 | 1,600 | 3,936,000 |
| 1986/12/01 | 1,640 | 1,660 | 1,600 | 1,620 | 8,072,999 |
| 1986/11/29 | 1,630 | 1,650 | 1,620 | 1,640 | 10,486,999 |
| 1986/11/28 | 1,580 | 1,600 | 1,530 | 1,590 | 13,519,999 |
| 1986/11/27 | 1,480 | 1,580 | 1,480 | 1,580 | 13,410,999 |
| 1986/11/26 | 1,460 | 1,480 | 1,450 | 1,470 | 4,648,000 |
| 1986/11/25 | 1,440 | 1,440 | 1,420 | 1,440 | 1,458,000 |
| 1986/11/22 | 1,420 | 1,450 | 1,410 | 1,420 | 2,109,000 |
| 1986/11/21 | 1,350 | 1,400 | 1,330 | 1,400 | 1,870,000 |
| 1986/11/20 | 1,310 | 1,330 | 1,300 | 1,300 | 496,000 |
| 1986/11/19 | 1,290 | 1,360 | 1,290 | 1,310 | 342,000 |
| 1986/11/18 | 1,320 | 1,350 | 1,300 | 1,310 | 642,000 |
| 1986/11/17 | 1,350 | 1,360 | 1,310 | 1,310 | 242,000 |
| 1986/11/14 | 1,310 | 1,340 | 1,310 | 1,320 | 666,000 |
| 1986/11/13 | 1,370 | 1,370 | 1,350 | 1,350 | 1,280,000 |
| 1986/11/12 | 1,360 | 1,390 | 1,350 | 1,380 | 1,689,000 |
| 1986/11/11 | 1,310 | 1,370 | 1,310 | 1,340 | 2,288,000 |
| 1986/11/10 | 1,280 | 1,310 | 1,280 | 1,290 | 872,000 |
| 1986/11/07 | 1,260 | 1,310 | 1,250 | 1,280 | 1,617,000 |
| 1986/11/06 | 1,200 | 1,230 | 1,180 | 1,220 | 1,996,000 |
| 1986/11/05 | 1,190 | 1,230 | 1,180 | 1,200 | 1,020,000 |
| 1986/11/04 | 1,190 | 1,230 | 1,190 | 1,210 | 726,000 |
| 1986/11/01 | 1,240 | 1,240 | 1,140 | 1,200 | 1,106,000 |
| 1986/10/31 | 1,290 | 1,300 | 1,210 | 1,240 | 1,332,000 |
| 1986/10/30 | 1,260 | 1,310 | 1,240 | 1,290 | 2,100,000 |
| 1986/10/29 | 1,220 | 1,260 | 1,220 | 1,260 | 1,137,000 |
| 1986/10/28 | 1,130 | 1,200 | 1,130 | 1,200 | 569,000 |
| 1986/10/27 | 1,120 | 1,130 | 1,090 | 1,110 | 592,000 |
| 1986/10/25 | 1,070 | 1,140 | 1,060 | 1,120 | 570,000 |
| 1986/10/24 | 1,180 | 1,190 | 1,050 | 1,050 | 1,747,000 |
| 1986/10/23 | 1,130 | 1,180 | 1,100 | 1,180 | 1,592,000 |
| 1986/10/22 | 1,220 | 1,220 | 1,140 | 1,170 | 766,000 |
| 1986/10/21 | 1,210 | 1,210 | 1,120 | 1,180 | 879,000 |
| 1986/10/20 | 1,230 | 1,250 | 1,200 | 1,220 | 1,095,000 |
| 1986/10/17 | 1,230 | 1,250 | 1,220 | 1,240 | 517,000 |
| 1986/10/16 | 1,250 | 1,250 | 1,190 | 1,240 | 973,000 |
| 1986/10/15 | 1,290 | 1,310 | 1,250 | 1,260 | 1,523,000 |
| 1986/10/14 | 1,340 | 1,370 | 1,280 | 1,290 | 1,248,000 |
| 1986/10/13 | 1,380 | 1,380 | 1,350 | 1,350 | 326,000 |
| 1986/10/09 | 1,390 | 1,410 | 1,380 | 1,380 | 456,000 |
| 1986/10/08 | 1,400 | 1,400 | 1,390 | 1,390 | 222,000 |
| 1986/10/07 | 1,400 | 1,420 | 1,390 | 1,410 | 328,000 |
| 1986/10/06 | 1,390 | 1,400 | 1,380 | 1,380 | 150,000 |
| 1986/10/04 | 1,390 | 1,400 | 1,380 | 1,400 | 249,000 |
| 1986/10/03 | 1,350 | 1,410 | 1,320 | 1,380 | 1,224,000 |
| 1986/10/02 | 1,470 | 1,480 | 1,330 | 1,350 | 1,020,000 |
| 1986/10/01 | 1,540 | 1,560 | 1,480 | 1,490 | 2,156,000 |
| 1986/09/30 | 1,520 | 1,560 | 1,480 | 1,560 | 1,962,000 |
| 1986/09/29 | 1,560 | 1,610 | 1,550 | 1,550 | 1,211,000 |
| 1986/09/27 | 1,620 | 1,670 | 1,590 | 1,590 | 3,751,000 |
| 1986/09/26 | 1,470 | 1,650 | 1,450 | 1,570 | 5,162,999 |
| 1986/09/25 | 1,490 | 1,520 | 1,470 | 1,520 | 1,176,000 |
| 1986/09/24 | 1,450 | 1,470 | 1,440 | 1,470 | 1,077,000 |
| 1986/09/22 | 1,390 | 1,420 | 1,380 | 1,410 | 796,000 |
| 1986/09/19 | 1,320 | 1,370 | 1,320 | 1,370 | 675,000 |
| 1986/09/18 | 1,340 | 1,360 | 1,250 | 1,280 | 1,408,000 |
| 1986/09/17 | 1,380 | 1,400 | 1,340 | 1,340 | 1,468,000 |
| 1986/09/16 | 1,470 | 1,470 | 1,400 | 1,400 | 573,000 |
| 1986/09/12 | 1,460 | 1,500 | 1,460 | 1,470 | 987,000 |
| 1986/09/11 | 1,560 | 1,560 | 1,510 | 1,540 | 1,182,000 |
| 1986/09/10 | 1,510 | 1,550 | 1,510 | 1,530 | 632,000 |
| 1986/09/09 | 1,510 | 1,530 | 1,500 | 1,510 | 748,000 |
| 1986/09/08 | 1,530 | 1,540 | 1,520 | 1,530 | 355,000 |
| 1986/09/06 | 1,550 | 1,560 | 1,510 | 1,510 | 735,000 |
| 1986/09/05 | 1,550 | 1,580 | 1,530 | 1,550 | 421,000 |
| 1986/09/04 | 1,580 | 1,580 | 1,520 | 1,520 | 461,000 |
| 1986/09/03 | 1,560 | 1,560 | 1,490 | 1,560 | 1,290,000 |
| 1986/09/02 | 1,660 | 1,660 | 1,590 | 1,590 | 1,345,000 |
| 1986/09/01 | 1,600 | 1,670 | 1,600 | 1,660 | 2,193,000 |
| 1986/08/30 | 1,520 | 1,600 | 1,510 | 1,600 | 687,000 |
| 1986/08/29 | 1,490 | 1,530 | 1,480 | 1,500 | 1,020,000 |
| 1986/08/28 | 1,510 | 1,510 | 1,480 | 1,480 | 506,000 |
| 1986/08/27 | 1,510 | 1,530 | 1,440 | 1,490 | 1,580,000 |
| 1986/08/26 | 1,540 | 1,550 | 1,520 | 1,530 | 915,000 |
| 1986/08/25 | 1,520 | 1,570 | 1,520 | 1,520 | 1,065,000 |
| 1986/08/23 | 1,540 | 1,540 | 1,470 | 1,500 | 1,290,000 |
| 1986/08/22 | 1,610 | 1,610 | 1,540 | 1,540 | 2,600,000 |
| 1986/08/21 | 1,690 | 1,700 | 1,590 | 1,590 | 3,233,000 |
| 1986/08/20 | 1,650 | 1,710 | 1,650 | 1,680 | 2,351,000 |
| 1986/08/19 | 1,720 | 1,720 | 1,670 | 1,700 | 4,959,000 |
| 1986/08/18 | 1,630 | 1,720 | 1,630 | 1,700 | 4,133,000 |
| 1986/08/15 | 1,630 | 1,640 | 1,610 | 1,630 | 1,039,000 |
| 1986/08/14 | 1,690 | 1,690 | 1,630 | 1,650 | 2,031,000 |
| 1986/08/13 | 1,650 | 1,700 | 1,620 | 1,690 | 4,918,000 |
| 1986/08/12 | 1,580 | 1,620 | 1,570 | 1,610 | 1,824,000 |
| 1986/08/11 | 1,560 | 1,580 | 1,560 | 1,560 | 509,000 |
| 1986/08/08 | 1,540 | 1,570 | 1,530 | 1,570 | 1,359,000 |
| 1986/08/07 | 1,560 | 1,560 | 1,540 | 1,540 | 671,000 |
| 1986/08/06 | 1,570 | 1,590 | 1,560 | 1,570 | 500,000 |
| 1986/08/05 | 1,570 | 1,610 | 1,560 | 1,600 | 2,301,000 |
| 1986/08/04 | 1,550 | 1,600 | 1,550 | 1,580 | 410,000 |
| 1986/08/02 | 1,560 | 1,590 | 1,540 | 1,560 | 634,000 |
| 1986/08/01 | 1,570 | 1,600 | 1,540 | 1,590 | 2,774,000 |
| 1986/07/31 | 1,700 | 1,700 | 1,590 | 1,590 | 5,081,999 |
| 1986/07/30 | 1,600 | 1,710 | 1,590 | 1,700 | 4,832,000 |
| 1986/07/29 | 1,640 | 1,670 | 1,590 | 1,630 | 2,730,000 |
| 1986/07/28 | 1,650 | 1,650 | 1,620 | 1,630 | 703,000 |
| 1986/07/26 | 1,620 | 1,650 | 1,620 | 1,630 | 857,000 |
| 1986/07/25 | 1,710 | 1,740 | 1,670 | 1,670 | 9,318,999 |
| 1986/07/24 | 1,620 | 1,690 | 1,610 | 1,680 | 7,216,999 |
| 1986/07/23 | 1,560 | 1,670 | 1,560 | 1,610 | 3,723,000 |
| 1986/07/22 | 1,540 | 1,590 | 1,520 | 1,590 | 1,160,000 |
| 1986/07/21 | 1,650 | 1,650 | 1,500 | 1,540 | 2,031,000 |
| 1986/07/19 | 1,610 | 1,650 | 1,600 | 1,640 | 2,001,000 |
| 1986/07/18 | 1,590 | 1,620 | 1,570 | 1,590 | 2,342,000 |
| 1986/07/17 | 1,530 | 1,580 | 1,530 | 1,560 | 1,214,000 |
| 1986/07/16 | 1,590 | 1,600 | 1,560 | 1,560 | 1,885,000 |
| 1986/07/15 | 1,620 | 1,630 | 1,600 | 1,610 | 1,846,000 |
| 1986/07/14 | 1,620 | 1,680 | 1,610 | 1,640 | 5,429,999 |
| 1986/07/11 | 1,630 | 1,640 | 1,580 | 1,620 | 5,878,999 |
| 1986/07/10 | 1,510 | 1,580 | 1,500 | 1,560 | 2,481,000 |
| 1986/07/09 | 1,560 | 1,560 | 1,520 | 1,540 | 975,000 |
| 1986/07/08 | 1,550 | 1,570 | 1,530 | 1,570 | 1,139,000 |
| 1986/07/07 | 1,550 | 1,610 | 1,550 | 1,570 | 1,525,000 |
| 1986/07/05 | 1,570 | 1,570 | 1,550 | 1,560 | 648,000 |
| 1986/07/04 | 1,570 | 1,570 | 1,530 | 1,570 | 804,000 |
| 1986/07/03 | 1,550 | 1,580 | 1,540 | 1,570 | 1,246,000 |
| 1986/07/02 | 1,520 | 1,550 | 1,520 | 1,550 | 1,111,000 |
| 1986/07/01 | 1,560 | 1,560 | 1,520 | 1,530 | 590,000 |
| 1986/06/30 | 1,520 | 1,540 | 1,510 | 1,530 | 729,000 |
| 1986/06/28 | 1,540 | 1,540 | 1,510 | 1,510 | 339,000 |
| 1986/06/27 | 1,570 | 1,580 | 1,530 | 1,530 | 1,299,000 |
| 1986/06/26 | 1,550 | 1,580 | 1,550 | 1,580 | 1,153,000 |
| 1986/06/25 | 1,530 | 1,580 | 1,530 | 1,570 | 1,026,000 |
| 1986/06/24 | 1,590 | 1,600 | 1,550 | 1,550 | 1,610,000 |
| 1986/06/23 | 1,580 | 1,600 | 1,570 | 1,570 | 695,000 |
| 1986/06/21 | 1,630 | 1,630 | 1,600 | 1,600 | 3,554,000 |
| 1986/06/20 | 1,630 | 1,630 | 1,590 | 1,610 | 5,361,999 |
| 1986/06/19 | 1,550 | 1,610 | 1,550 | 1,600 | 6,371,999 |
| 1986/06/18 | 1,500 | 1,550 | 1,500 | 1,530 | 1,784,000 |
| 1986/06/17 | 1,550 | 1,560 | 1,510 | 1,530 | 691,000 |
| 1986/06/16 | 1,550 | 1,560 | 1,530 | 1,550 | 386,000 |
| 1986/06/13 | 1,550 | 1,550 | 1,530 | 1,530 | 1,087,000 |
| 1986/06/12 | 1,570 | 1,570 | 1,520 | 1,520 | 1,153,000 |
| 1986/06/11 | 1,500 | 1,570 | 1,500 | 1,540 | 2,191,000 |
| 1986/06/10 | 1,480 | 1,540 | 1,480 | 1,510 | 1,019,000 |
| 1986/06/09 | 1,500 | 1,540 | 1,490 | 1,540 | 526,000 |
| 1986/06/07 | 1,500 | 1,520 | 1,500 | 1,510 | 250,000 |
| 1986/06/06 | 1,510 | 1,550 | 1,500 | 1,520 | 1,458,000 |
| 1986/06/05 | 1,480 | 1,520 | 1,480 | 1,490 | 1,148,000 |
| 1986/06/04 | 1,450 | 1,480 | 1,450 | 1,470 | 765,000 |
| 1986/06/03 | 1,490 | 1,490 | 1,450 | 1,450 | 942,000 |
| 1986/06/02 | 1,460 | 1,500 | 1,460 | 1,490 | 490,000 |
| 1986/05/31 | 1,480 | 1,480 | 1,440 | 1,480 | 649,000 |
| 1986/05/30 | 1,510 | 1,530 | 1,470 | 1,480 | 1,017,000 |
| 1986/05/29 | 1,550 | 1,580 | 1,530 | 1,530 | 2,665,000 |
| 1986/05/28 | 1,570 | 1,590 | 1,530 | 1,550 | 4,571,000 |
| 1986/05/27 | 1,540 | 1,600 | 1,530 | 1,570 | 3,433,000 |
| 1986/05/26 | 1,560 | 1,570 | 1,520 | 1,540 | 1,769,000 |
| 1986/05/24 | 1,560 | 1,570 | 1,540 | 1,560 | 1,496,000 |
| 1986/05/23 | 1,500 | 1,560 | 1,490 | 1,540 | 3,314,000 |
| 1986/05/22 | 1,440 | 1,480 | 1,430 | 1,480 | 1,019,000 |
| 1986/05/21 | 1,350 | 1,400 | 1,350 | 1,400 | 542,000 |
| 1986/05/20 | 1,360 | 1,370 | 1,340 | 1,370 | 496,000 |
| 1986/05/19 | 1,360 | 1,380 | 1,360 | 1,360 | 365,000 |
| 1986/05/17 | 1,360 | 1,400 | 1,360 | 1,360 | 642,000 |
| 1986/05/16 | 1,410 | 1,420 | 1,350 | 1,370 | 958,000 |
| 1986/05/15 | 1,420 | 1,450 | 1,420 | 1,420 | 387,000 |
| 1986/05/14 | 1,450 | 1,450 | 1,420 | 1,440 | 532,000 |
| 1986/05/13 | 1,500 | 1,500 | 1,450 | 1,460 | 794,000 |
| 1986/05/12 | 1,530 | 1,550 | 1,500 | 1,500 | 958,000 |
| 1986/05/09 | 1,540 | 1,580 | 1,520 | 1,570 | 2,468,000 |
| 1986/05/08 | 1,530 | 1,540 | 1,520 | 1,540 | 1,940,000 |
| 1986/05/07 | 1,490 | 1,540 | 1,490 | 1,510 | 2,637,000 |
| 1986/05/06 | 1,460 | 1,490 | 1,460 | 1,490 | 1,576,000 |
| 1986/05/02 | 1,470 | 1,490 | 1,450 | 1,480 | 1,439,000 |
| 1986/05/01 | 1,430 | 1,490 | 1,420 | 1,480 | 4,346,000 |
| 1986/04/30 | 1,380 | 1,470 | 1,360 | 1,450 | 3,141,000 |
| 1986/04/28 | 1,450 | 1,460 | 1,400 | 1,400 | 1,153,000 |
| 1986/04/26 | 1,370 | 1,490 | 1,350 | 1,490 | 2,359,000 |
| 1986/04/25 | 1,390 | 1,400 | 1,350 | 1,380 | 1,622,000 |
| 1986/04/24 | 1,450 | 1,460 | 1,420 | 1,420 | 952,000 |
| 1986/04/23 | 1,410 | 1,460 | 1,400 | 1,450 | 2,050,000 |
| 1986/04/22 | 1,440 | 1,450 | 1,390 | 1,410 | 1,467,000 |
| 1986/04/21 | 1,460 | 1,480 | 1,390 | 1,400 | 965,000 |
| 1986/04/19 | 1,480 | 1,490 | 1,440 | 1,440 | 729,000 |
| 1986/04/18 | 1,450 | 1,530 | 1,450 | 1,480 | 4,844,000 |
| 1986/04/17 | 1,410 | 1,440 | 1,390 | 1,440 | 839,000 |
| 1986/04/16 | 1,420 | 1,430 | 1,380 | 1,380 | 742,000 |
| 1986/04/15 | 1,420 | 1,430 | 1,390 | 1,410 | 1,080,000 |
| 1986/04/14 | 1,450 | 1,470 | 1,420 | 1,430 | 1,364,000 |
| 1986/04/11 | 1,430 | 1,450 | 1,420 | 1,450 | 2,785,000 |
| 1986/04/10 | 1,370 | 1,430 | 1,350 | 1,400 | 3,017,000 |
| 1986/04/09 | 1,370 | 1,390 | 1,310 | 1,310 | 2,813,000 |
| 1986/04/08 | 1,350 | 1,380 | 1,310 | 1,340 | 1,559,000 |
| 1986/04/07 | 1,390 | 1,430 | 1,370 | 1,400 | 1,980,000 |
| 1986/04/05 | 1,310 | 1,400 | 1,310 | 1,370 | 2,002,000 |
| 1986/04/04 | 1,390 | 1,420 | 1,270 | 1,330 | 3,150,000 |
| 1986/04/03 | 1,400 | 1,450 | 1,370 | 1,400 | 2,828,000 |
| 1986/04/02 | 1,550 | 1,570 | 1,480 | 1,480 | 3,033,000 |
| 1986/04/01 | 1,660 | 1,700 | 1,600 | 1,630 | 3,098,000 |
| 1986/03/31 | 1,700 | 1,750 | 1,690 | 1,720 | 4,512,000 |
| 1986/03/29 | 1,650 | 1,720 | 1,650 | 1,700 | 3,483,000 |
| 1986/03/28 | 1,670 | 1,690 | 1,630 | 1,650 | 9,676,999 |
| 1986/03/27 | 1,740 | 1,790 | 1,680 | 1,700 | 20,730,998 |
| 1986/03/27 | 1 -> 1.10 分割 | ||||
| 1986/03/26 | 1,730 | 1,820 | 1,690 | 1,820 | 6,162,999 |
| 1986/03/25 | 1,720 | 1,770 | 1,690 | 1,710 | 8,010,998 |
| 1986/03/24 | 1,710 | 1,820 | 1,700 | 1,750 | 8,321,998 |
| 1986/03/22 | 1,620 | 1,740 | 1,620 | 1,730 | 8,977,998 |
| 1986/03/20 | 1,450 | 1,670 | 1,450 | 1,650 | 11,282,998 |
| 1986/03/19 | 1,470 | 1,480 | 1,450 | 1,470 | 2,476,000 |
| 1986/03/18 | 1,450 | 1,530 | 1,440 | 1,480 | 8,561,998 |
| 1986/03/17 | 1,460 | 1,470 | 1,420 | 1,470 | 2,255,000 |
| 1986/03/15 | 1,440 | 1,470 | 1,430 | 1,440 | 3,286,999 |
| 1986/03/14 | 1,390 | 1,430 | 1,380 | 1,400 | 4,468,999 |
| 1986/03/13 | 1,380 | 1,410 | 1,370 | 1,370 | 5,079,999 |
| 1986/03/12 | 1,370 | 1,390 | 1,350 | 1,380 | 8,878,998 |
| 1986/03/11 | 1,340 | 1,360 | 1,320 | 1,350 | 4,674,999 |
| 1986/03/10 | 1,280 | 1,360 | 1,280 | 1,360 | 4,778,999 |
| 1986/03/07 | 1,310 | 1,320 | 1,270 | 1,270 | 2,852,999 |
| 1986/03/06 | 1,260 | 1,300 | 1,250 | 1,290 | 733,000 |
| 1986/03/05 | 1,270 | 1,270 | 1,240 | 1,260 | 1,534,000 |
| 1986/03/04 | 1,290 | 1,290 | 1,260 | 1,270 | 1,163,000 |
| 1986/03/03 | 1,310 | 1,310 | 1,280 | 1,290 | 1,286,000 |
| 1986/03/01 | 1,310 | 1,320 | 1,290 | 1,320 | 1,997,000 |
| 1986/02/28 | 1,270 | 1,320 | 1,260 | 1,310 | 7,645,998 |
| 1986/02/27 | 1,240 | 1,270 | 1,230 | 1,270 | 4,976,999 |
| 1986/02/26 | 1,250 | 1,260 | 1,210 | 1,230 | 3,697,999 |
| 1986/02/25 | 1,200 | 1,280 | 1,190 | 1,270 | 4,378,999 |
| 1986/02/24 | 1,170 | 1,210 | 1,170 | 1,200 | 2,045,000 |
| 1986/02/22 | 1,140 | 1,170 | 1,140 | 1,170 | 651,000 |
| 1986/02/21 | 1,170 | 1,170 | 1,130 | 1,140 | 364,000 |
| 1986/02/20 | 1,180 | 1,180 | 1,160 | 1,160 | 808,000 |
| 1986/02/19 | 1,160 | 1,190 | 1,160 | 1,190 | 1,416,000 |
| 1986/02/18 | 1,170 | 1,180 | 1,160 | 1,160 | 1,340,000 |
| 1986/02/17 | 1,140 | 1,190 | 1,130 | 1,170 | 2,530,999 |
| 1986/02/15 | 1,130 | 1,140 | 1,120 | 1,130 | 264,000 |
| 1986/02/14 | 1,140 | 1,150 | 1,130 | 1,140 | 641,000 |
| 1986/02/13 | 1,150 | 1,160 | 1,140 | 1,150 | 1,408,000 |
| 1986/02/12 | 1,120 | 1,160 | 1,120 | 1,150 | 1,327,000 |
| 1986/02/10 | 1,110 | 1,130 | 1,110 | 1,120 | 378,000 |
| 1986/02/07 | 1,110 | 1,130 | 1,110 | 1,110 | 610,000 |
| 1986/02/06 | 1,130 | 1,140 | 1,130 | 1,130 | 587,000 |
| 1986/02/05 | 1,160 | 1,160 | 1,130 | 1,150 | 415,000 |
| 1986/02/04 | 1,160 | 1,170 | 1,150 | 1,160 | 1,424,000 |
| 1986/02/03 | 1,130 | 1,180 | 1,130 | 1,170 | 1,195,000 |
| 1986/02/01 | 1,110 | 1,130 | 1,110 | 1,120 | 519,000 |
| 1986/01/31 | 1,110 | 1,130 | 1,100 | 1,110 | 966,000 |
| 1986/01/30 | 1,110 | 1,120 | 1,100 | 1,110 | 431,000 |
| 1986/01/29 | 1,120 | 1,130 | 1,100 | 1,120 | 1,103,000 |
| 1986/01/28 | 1,140 | 1,140 | 1,100 | 1,100 | 572,000 |
| 1986/01/27 | 1,140 | 1,150 | 1,110 | 1,130 | 1,009,000 |
| 1986/01/25 | 1,100 | 1,130 | 1,100 | 1,110 | 631,000 |
| 1986/01/24 | 1,090 | 1,110 | 1,090 | 1,090 | 1,367,000 |
| 1986/01/23 | 1,110 | 1,120 | 1,090 | 1,090 | 547,000 |
| 1986/01/22 | 1,100 | 1,110 | 1,100 | 1,100 | 410,000 |
| 1986/01/21 | 1,120 | 1,130 | 1,110 | 1,110 | 307,000 |
| 1986/01/20 | 1,150 | 1,150 | 1,120 | 1,120 | 239,000 |
| 1986/01/18 | 1,150 | 1,160 | 1,140 | 1,150 | 426,000 |
| 1986/01/17 | 1,160 | 1,160 | 1,140 | 1,160 | 600,000 |
| 1986/01/16 | 1,170 | 1,180 | 1,130 | 1,150 | 503,000 |
| 1986/01/14 | 1,140 | 1,160 | 1,140 | 1,160 | 537,000 |
| 1986/01/13 | 1,120 | 1,140 | 1,120 | 1,120 | 358,000 |
| 1986/01/10 | 1,130 | 1,140 | 1,110 | 1,120 | 484,000 |
| 1986/01/09 | 1,150 | 1,170 | 1,130 | 1,150 | 868,000 |
| 1986/01/08 | 1,170 | 1,190 | 1,160 | 1,190 | 616,000 |
| 1986/01/07 | 1,170 | 1,170 | 1,150 | 1,160 | 808,000 |
| 1986/01/06 | 1,190 | 1,210 | 1,180 | 1,180 | 845,000 |
| 1986/01/04 | 1,220 | 1,220 | 1,190 | 1,210 | 441,000 |