ヤマトホールディングス(9064)の株価時系列情報
ヤマトホールディングス(9064)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 | 1,550 | 1,570 | 1,540 | 1,540 | 429,000 |
| 1986/12/26 | 1,530 | 1,570 | 1,520 | 1,530 | 964,000 |
| 1986/12/25 | 1,540 | 1,550 | 1,510 | 1,530 | 1,102,000 |
| 1986/12/24 | 1,530 | 1,530 | 1,510 | 1,520 | 563,000 |
| 1986/12/23 | 1,500 | 1,520 | 1,500 | 1,510 | 917,000 |
| 1986/12/22 | 1,500 | 1,520 | 1,480 | 1,480 | 460,000 |
| 1986/12/19 | 1,480 | 1,500 | 1,470 | 1,480 | 391,000 |
| 1986/12/18 | 1,490 | 1,500 | 1,460 | 1,490 | 683,000 |
| 1986/12/17 | 1,500 | 1,520 | 1,480 | 1,480 | 475,000 |
| 1986/12/16 | 1,490 | 1,500 | 1,470 | 1,480 | 366,000 |
| 1986/12/15 | 1,510 | 1,520 | 1,480 | 1,490 | 304,000 |
| 1986/12/12 | 1,500 | 1,510 | 1,460 | 1,510 | 556,000 |
| 1986/12/11 | 1,490 | 1,500 | 1,460 | 1,500 | 299,000 |
| 1986/12/10 | 1,460 | 1,500 | 1,450 | 1,490 | 311,000 |
| 1986/12/09 | 1,480 | 1,490 | 1,450 | 1,460 | 363,000 |
| 1986/12/08 | 1,480 | 1,500 | 1,460 | 1,500 | 457,000 |
| 1986/12/06 | 1,460 | 1,490 | 1,450 | 1,480 | 645,000 |
| 1986/12/05 | 1,510 | 1,520 | 1,490 | 1,510 | 482,000 |
| 1986/12/04 | 1,520 | 1,530 | 1,500 | 1,520 | 594,000 |
| 1986/12/03 | 1,510 | 1,560 | 1,490 | 1,520 | 1,889,000 |
| 1986/12/02 | 1,500 | 1,500 | 1,460 | 1,480 | 259,000 |
| 1986/12/01 | 1,520 | 1,530 | 1,480 | 1,500 | 539,000 |
| 1986/11/29 | 1,520 | 1,520 | 1,500 | 1,520 | 461,000 |
| 1986/11/28 | 1,540 | 1,540 | 1,490 | 1,490 | 1,476,000 |
| 1986/11/27 | 1,470 | 1,510 | 1,460 | 1,510 | 1,754,000 |
| 1986/11/26 | 1,470 | 1,480 | 1,440 | 1,470 | 1,363,000 |
| 1986/11/25 | 1,440 | 1,470 | 1,430 | 1,470 | 991,000 |
| 1986/11/22 | 1,430 | 1,460 | 1,420 | 1,420 | 1,246,000 |
| 1986/11/21 | 1,400 | 1,440 | 1,390 | 1,420 | 1,275,000 |
| 1986/11/20 | 1,360 | 1,400 | 1,360 | 1,400 | 259,000 |
| 1986/11/19 | 1,350 | 1,390 | 1,350 | 1,350 | 219,000 |
| 1986/11/18 | 1,350 | 1,400 | 1,350 | 1,370 | 260,000 |
| 1986/11/17 | 1,390 | 1,400 | 1,350 | 1,350 | 422,000 |
| 1986/11/14 | 1,370 | 1,420 | 1,360 | 1,380 | 885,000 |
| 1986/11/13 | 1,390 | 1,400 | 1,380 | 1,390 | 486,000 |
| 1986/11/12 | 1,370 | 1,410 | 1,360 | 1,380 | 740,000 |
| 1986/11/11 | 1,320 | 1,380 | 1,320 | 1,350 | 403,000 |
| 1986/11/10 | 1,350 | 1,360 | 1,330 | 1,340 | 307,000 |
| 1986/11/07 | 1,320 | 1,340 | 1,320 | 1,330 | 375,000 |
| 1986/11/06 | 1,310 | 1,330 | 1,300 | 1,300 | 212,000 |
| 1986/11/05 | 1,320 | 1,320 | 1,300 | 1,320 | 101,000 |
| 1986/11/04 | 1,320 | 1,340 | 1,310 | 1,330 | 198,000 |
| 1986/11/01 | 1,320 | 1,320 | 1,300 | 1,320 | 45,000 |
| 1986/10/31 | 1,330 | 1,330 | 1,300 | 1,310 | 365,000 |
| 1986/10/30 | 1,320 | 1,330 | 1,300 | 1,320 | 607,000 |
| 1986/10/29 | 1,290 | 1,290 | 1,270 | 1,280 | 130,000 |
| 1986/10/28 | 1,300 | 1,300 | 1,270 | 1,300 | 286,000 |
| 1986/10/27 | 1,260 | 1,300 | 1,260 | 1,300 | 47,000 |
| 1986/10/25 | 1,230 | 1,250 | 1,230 | 1,240 | 109,000 |
| 1986/10/24 | 1,250 | 1,260 | 1,240 | 1,240 | 246,000 |
| 1986/10/23 | 1,210 | 1,270 | 1,190 | 1,270 | 215,000 |
| 1986/10/22 | 1,230 | 1,230 | 1,180 | 1,190 | 155,000 |
| 1986/10/21 | 1,260 | 1,260 | 1,180 | 1,210 | 193,000 |
| 1986/10/20 | 1,300 | 1,300 | 1,260 | 1,280 | 135,000 |
| 1986/10/17 | 1,290 | 1,300 | 1,280 | 1,290 | 89,000 |
| 1986/10/16 | 1,320 | 1,320 | 1,260 | 1,280 | 165,000 |
| 1986/10/15 | 1,350 | 1,350 | 1,300 | 1,300 | 132,000 |
| 1986/10/14 | 1,330 | 1,350 | 1,310 | 1,350 | 220,000 |
| 1986/10/13 | 1,350 | 1,360 | 1,320 | 1,330 | 101,000 |
| 1986/10/09 | 1,340 | 1,360 | 1,340 | 1,350 | 135,000 |
| 1986/10/08 | 1,340 | 1,350 | 1,320 | 1,340 | 92,000 |
| 1986/10/07 | 1,350 | 1,360 | 1,330 | 1,340 | 125,000 |
| 1986/10/06 | 1,350 | 1,360 | 1,320 | 1,330 | 104,000 |
| 1986/10/04 | 1,340 | 1,360 | 1,340 | 1,360 | 81,000 |
| 1986/10/03 | 1,320 | 1,340 | 1,310 | 1,330 | 358,000 |
| 1986/10/02 | 1,370 | 1,380 | 1,330 | 1,340 | 120,000 |
| 1986/10/01 | 1,380 | 1,380 | 1,360 | 1,370 | 341,000 |
| 1986/09/30 | 1,360 | 1,380 | 1,350 | 1,360 | 548,000 |
| 1986/09/29 | 1,370 | 1,390 | 1,370 | 1,370 | 392,000 |
| 1986/09/27 | 1,360 | 1,390 | 1,360 | 1,370 | 292,000 |
| 1986/09/26 | 1,400 | 1,420 | 1,380 | 1,400 | 1,193,000 |
| 1986/09/25 | 1,440 | 1,440 | 1,420 | 1,420 | 187,000 |
| 1986/09/24 | 1,390 | 1,460 | 1,390 | 1,460 | 337,000 |
| 1986/09/22 | 1,350 | 1,380 | 1,350 | 1,370 | 172,000 |
| 1986/09/19 | 1,360 | 1,380 | 1,350 | 1,350 | 281,000 |
| 1986/09/18 | 1,320 | 1,370 | 1,320 | 1,330 | 294,000 |
| 1986/09/17 | 1,290 | 1,370 | 1,290 | 1,360 | 245,000 |
| 1986/09/16 | 1,400 | 1,410 | 1,290 | 1,290 | 270,000 |
| 1986/09/12 | 1,400 | 1,420 | 1,350 | 1,420 | 395,000 |
| 1986/09/11 | 1,460 | 1,470 | 1,440 | 1,450 | 344,000 |
| 1986/09/10 | 1,460 | 1,480 | 1,430 | 1,480 | 706,000 |
| 1986/09/09 | 1,450 | 1,470 | 1,440 | 1,470 | 289,000 |
| 1986/09/08 | 1,450 | 1,470 | 1,450 | 1,460 | 243,000 |
| 1986/09/06 | 1,460 | 1,470 | 1,450 | 1,470 | 294,000 |
| 1986/09/05 | 1,470 | 1,480 | 1,430 | 1,480 | 806,000 |
| 1986/09/04 | 1,450 | 1,470 | 1,450 | 1,460 | 185,000 |
| 1986/09/03 | 1,450 | 1,480 | 1,450 | 1,470 | 352,000 |
| 1986/09/02 | 1,500 | 1,500 | 1,460 | 1,490 | 920,000 |
| 1986/09/01 | 1,460 | 1,510 | 1,460 | 1,480 | 862,000 |
| 1986/08/30 | 1,400 | 1,440 | 1,400 | 1,440 | 420,000 |
| 1986/08/29 | 1,390 | 1,420 | 1,380 | 1,400 | 376,000 |
| 1986/08/28 | 1,370 | 1,400 | 1,370 | 1,400 | 92,000 |
| 1986/08/27 | 1,400 | 1,410 | 1,350 | 1,360 | 374,000 |
| 1986/08/26 | 1,410 | 1,450 | 1,390 | 1,390 | 303,000 |
| 1986/08/25 | 1,370 | 1,420 | 1,370 | 1,410 | 172,000 |
| 1986/08/23 | 1,360 | 1,380 | 1,350 | 1,370 | 101,000 |
| 1986/08/22 | 1,440 | 1,450 | 1,420 | 1,420 | 271,000 |
| 1986/08/21 | 1,520 | 1,520 | 1,430 | 1,460 | 799,000 |
| 1986/08/20 | 1,450 | 1,500 | 1,440 | 1,500 | 1,818,000 |
| 1986/08/19 | 1,420 | 1,460 | 1,410 | 1,430 | 1,572,000 |
| 1986/08/18 | 1,360 | 1,400 | 1,350 | 1,400 | 569,000 |
| 1986/08/15 | 1,330 | 1,370 | 1,330 | 1,360 | 171,000 |
| 1986/08/14 | 1,370 | 1,390 | 1,350 | 1,350 | 269,000 |
| 1986/08/13 | 1,390 | 1,400 | 1,360 | 1,370 | 377,000 |
| 1986/08/12 | 1,370 | 1,380 | 1,340 | 1,370 | 503,000 |
| 1986/08/11 | 1,350 | 1,350 | 1,330 | 1,330 | 52,000 |
| 1986/08/08 | 1,370 | 1,370 | 1,330 | 1,330 | 167,000 |
| 1986/08/07 | 1,300 | 1,350 | 1,300 | 1,350 | 228,000 |
| 1986/08/06 | 1,330 | 1,340 | 1,290 | 1,310 | 373,000 |
| 1986/08/05 | 1,340 | 1,350 | 1,330 | 1,330 | 164,000 |
| 1986/08/04 | 1,290 | 1,320 | 1,290 | 1,320 | 52,000 |
| 1986/08/02 | 1,300 | 1,300 | 1,280 | 1,280 | 162,000 |
| 1986/08/01 | 1,320 | 1,360 | 1,270 | 1,320 | 389,000 |
| 1986/07/31 | 1,370 | 1,370 | 1,340 | 1,340 | 261,000 |
| 1986/07/30 | 1,350 | 1,400 | 1,350 | 1,390 | 342,000 |
| 1986/07/29 | 1,400 | 1,410 | 1,360 | 1,390 | 863,000 |
| 1986/07/28 | 1,360 | 1,400 | 1,360 | 1,400 | 383,000 |
| 1986/07/26 | 1,390 | 1,390 | 1,370 | 1,370 | 330,000 |
| 1986/07/25 | 1,410 | 1,410 | 1,360 | 1,400 | 1,061,000 |
| 1986/07/24 | 1,410 | 1,420 | 1,380 | 1,380 | 834,000 |
| 1986/07/23 | 1,380 | 1,430 | 1,380 | 1,400 | 1,746,000 |
| 1986/07/22 | 1,340 | 1,390 | 1,330 | 1,370 | 667,000 |
| 1986/07/21 | 1,380 | 1,440 | 1,340 | 1,340 | 1,282,000 |
| 1986/07/19 | 1,380 | 1,380 | 1,340 | 1,370 | 554,000 |
| 1986/07/18 | 1,350 | 1,380 | 1,340 | 1,360 | 1,024,000 |
| 1986/07/17 | 1,340 | 1,360 | 1,320 | 1,320 | 699,000 |
| 1986/07/16 | 1,330 | 1,340 | 1,300 | 1,340 | 356,000 |
| 1986/07/15 | 1,300 | 1,340 | 1,300 | 1,330 | 510,000 |
| 1986/07/14 | 1,320 | 1,330 | 1,300 | 1,300 | 433,000 |
| 1986/07/11 | 1,300 | 1,350 | 1,290 | 1,290 | 229,000 |
| 1986/07/10 | 1,280 | 1,290 | 1,280 | 1,280 | 264,000 |
| 1986/07/09 | 1,300 | 1,320 | 1,280 | 1,280 | 278,000 |
| 1986/07/08 | 1,320 | 1,340 | 1,300 | 1,320 | 301,000 |
| 1986/07/07 | 1,340 | 1,360 | 1,330 | 1,360 | 221,000 |
| 1986/07/05 | 1,340 | 1,350 | 1,340 | 1,340 | 93,000 |
| 1986/07/04 | 1,370 | 1,380 | 1,350 | 1,360 | 520,000 |
| 1986/07/03 | 1,370 | 1,380 | 1,350 | 1,370 | 652,000 |
| 1986/07/02 | 1,330 | 1,380 | 1,330 | 1,380 | 1,405,000 |
| 1986/07/01 | 1,360 | 1,360 | 1,310 | 1,330 | 1,266,000 |
| 1986/06/30 | 1,300 | 1,350 | 1,290 | 1,340 | 1,295,000 |
| 1986/06/28 | 1,280 | 1,300 | 1,280 | 1,290 | 184,000 |
| 1986/06/27 | 1,270 | 1,280 | 1,250 | 1,270 | 421,000 |
| 1986/06/26 | 1,280 | 1,290 | 1,270 | 1,270 | 198,000 |
| 1986/06/25 | 1,270 | 1,280 | 1,260 | 1,280 | 587,000 |
| 1986/06/24 | 1,280 | 1,280 | 1,260 | 1,260 | 432,000 |
| 1986/06/23 | 1,280 | 1,300 | 1,270 | 1,270 | 221,000 |
| 1986/06/21 | 1,270 | 1,300 | 1,270 | 1,300 | 196,000 |
| 1986/06/20 | 1,270 | 1,280 | 1,260 | 1,280 | 387,000 |
| 1986/06/19 | 1,290 | 1,300 | 1,260 | 1,260 | 158,000 |
| 1986/06/18 | 1,300 | 1,320 | 1,280 | 1,290 | 326,000 |
| 1986/06/17 | 1,330 | 1,330 | 1,310 | 1,320 | 569,000 |
| 1986/06/16 | 1,330 | 1,330 | 1,310 | 1,330 | 514,000 |
| 1986/06/13 | 1,320 | 1,340 | 1,310 | 1,310 | 1,054,000 |
| 1986/06/12 | 1,310 | 1,320 | 1,290 | 1,300 | 1,253,000 |
| 1986/06/11 | 1,250 | 1,300 | 1,250 | 1,270 | 1,028,000 |
| 1986/06/10 | 1,260 | 1,260 | 1,240 | 1,250 | 366,000 |
| 1986/06/09 | 1,250 | 1,260 | 1,240 | 1,240 | 284,000 |
| 1986/06/07 | 1,240 | 1,250 | 1,220 | 1,240 | 369,000 |
| 1986/06/06 | 1,260 | 1,270 | 1,240 | 1,250 | 443,000 |
| 1986/06/05 | 1,260 | 1,270 | 1,250 | 1,260 | 283,000 |
| 1986/06/04 | 1,250 | 1,270 | 1,250 | 1,250 | 410,000 |
| 1986/06/03 | 1,260 | 1,270 | 1,240 | 1,240 | 319,000 |
| 1986/06/02 | 1,270 | 1,280 | 1,270 | 1,270 | 205,000 |
| 1986/05/31 | 1,270 | 1,280 | 1,270 | 1,270 | 91,000 |
| 1986/05/30 | 1,280 | 1,290 | 1,260 | 1,280 | 339,000 |
| 1986/05/29 | 1,280 | 1,290 | 1,270 | 1,290 | 298,000 |
| 1986/05/28 | 1,280 | 1,290 | 1,260 | 1,270 | 980,000 |
| 1986/05/27 | 1,280 | 1,290 | 1,260 | 1,280 | 178,000 |
| 1986/05/26 | 1,290 | 1,290 | 1,250 | 1,260 | 95,000 |
| 1986/05/24 | 1,290 | 1,300 | 1,260 | 1,280 | 159,000 |
| 1986/05/23 | 1,270 | 1,310 | 1,270 | 1,270 | 649,000 |
| 1986/05/22 | 1,230 | 1,260 | 1,230 | 1,250 | 432,000 |
| 1986/05/21 | 1,200 | 1,230 | 1,200 | 1,210 | 258,000 |
| 1986/05/20 | 1,200 | 1,220 | 1,190 | 1,220 | 156,000 |
| 1986/05/19 | 1,180 | 1,210 | 1,180 | 1,210 | 125,000 |
| 1986/05/17 | 1,190 | 1,200 | 1,170 | 1,170 | 154,000 |
| 1986/05/16 | 1,210 | 1,210 | 1,180 | 1,200 | 465,000 |
| 1986/05/15 | 1,210 | 1,220 | 1,200 | 1,210 | 159,000 |
| 1986/05/14 | 1,220 | 1,240 | 1,210 | 1,220 | 156,000 |
| 1986/05/13 | 1,220 | 1,250 | 1,210 | 1,250 | 276,000 |
| 1986/05/12 | 1,230 | 1,240 | 1,230 | 1,240 | 165,000 |
| 1986/05/09 | 1,220 | 1,250 | 1,210 | 1,230 | 287,000 |
| 1986/05/08 | 1,240 | 1,240 | 1,210 | 1,210 | 209,000 |
| 1986/05/07 | 1,210 | 1,250 | 1,200 | 1,250 | 282,000 |
| 1986/05/06 | 1,180 | 1,210 | 1,180 | 1,210 | 95,000 |
| 1986/05/02 | 1,210 | 1,210 | 1,190 | 1,200 | 241,000 |
| 1986/05/01 | 1,200 | 1,220 | 1,200 | 1,210 | 163,000 |
| 1986/04/30 | 1,210 | 1,230 | 1,210 | 1,220 | 190,000 |
| 1986/04/28 | 1,220 | 1,230 | 1,210 | 1,230 | 186,000 |
| 1986/04/26 | 1,210 | 1,220 | 1,200 | 1,210 | 118,000 |
| 1986/04/25 | 1,240 | 1,250 | 1,220 | 1,220 | 253,000 |
| 1986/04/24 | 1,230 | 1,250 | 1,210 | 1,230 | 194,000 |
| 1986/04/23 | 1,240 | 1,250 | 1,230 | 1,250 | 201,000 |
| 1986/04/22 | 1,260 | 1,270 | 1,230 | 1,240 | 179,000 |
| 1986/04/21 | 1,240 | 1,270 | 1,230 | 1,270 | 295,000 |
| 1986/04/19 | 1,280 | 1,280 | 1,240 | 1,250 | 525,000 |
| 1986/04/18 | 1,270 | 1,300 | 1,250 | 1,280 | 536,000 |
| 1986/04/17 | 1,240 | 1,270 | 1,230 | 1,270 | 436,000 |
| 1986/04/16 | 1,250 | 1,260 | 1,220 | 1,230 | 365,000 |
| 1986/04/15 | 1,280 | 1,290 | 1,240 | 1,250 | 282,000 |
| 1986/04/14 | 1,300 | 1,310 | 1,260 | 1,260 | 614,000 |
| 1986/04/11 | 1,250 | 1,290 | 1,230 | 1,270 | 851,000 |
| 1986/04/10 | 1,190 | 1,220 | 1,170 | 1,200 | 322,000 |
| 1986/04/09 | 1,170 | 1,190 | 1,140 | 1,170 | 545,000 |
| 1986/04/08 | 1,190 | 1,200 | 1,160 | 1,170 | 458,000 |
| 1986/04/07 | 1,190 | 1,220 | 1,190 | 1,190 | 379,000 |
| 1986/04/05 | 1,180 | 1,200 | 1,170 | 1,180 | 374,000 |
| 1986/04/04 | 1,180 | 1,200 | 1,150 | 1,180 | 795,000 |
| 1986/04/03 | 1,230 | 1,230 | 1,160 | 1,160 | 330,000 |
| 1986/04/02 | 1,250 | 1,280 | 1,220 | 1,220 | 519,000 |
| 1986/04/01 | 1,310 | 1,320 | 1,280 | 1,290 | 854,000 |
| 1986/03/31 | 1,300 | 1,320 | 1,280 | 1,300 | 1,386,000 |
| 1986/03/29 | 1,360 | 1,360 | 1,310 | 1,310 | 555,000 |
| 1986/03/28 | 1,390 | 1,400 | 1,340 | 1,340 | 1,276,000 |
| 1986/03/27 | 1,380 | 1,400 | 1,310 | 1,390 | 4,718,000 |
| 1986/03/26 | 1,290 | 1,320 | 1,270 | 1,320 | 1,064,000 |
| 1986/03/25 | 1,330 | 1,330 | 1,290 | 1,310 | 1,548,000 |
| 1986/03/24 | 1,350 | 1,360 | 1,290 | 1,340 | 1,290,000 |
| 1986/03/22 | 1,340 | 1,380 | 1,320 | 1,360 | 4,454,000 |
| 1986/03/20 | 1,200 | 1,360 | 1,180 | 1,340 | 5,521,000 |
| 1986/03/19 | 1,230 | 1,270 | 1,190 | 1,190 | 3,253,000 |
| 1986/03/18 | 1,200 | 1,250 | 1,170 | 1,230 | 4,869,000 |
| 1986/03/17 | 1,140 | 1,180 | 1,130 | 1,170 | 2,354,000 |
| 1986/03/15 | 1,120 | 1,140 | 1,110 | 1,110 | 1,032,000 |
| 1986/03/14 | 1,130 | 1,140 | 1,100 | 1,110 | 1,692,000 |
| 1986/03/13 | 1,090 | 1,150 | 1,060 | 1,110 | 2,852,000 |
| 1986/03/12 | 1,070 | 1,090 | 1,050 | 1,070 | 657,000 |
| 1986/03/11 | 1,080 | 1,080 | 1,050 | 1,050 | 163,000 |
| 1986/03/10 | 1,080 | 1,080 | 1,050 | 1,050 | 251,000 |
| 1986/03/07 | 1,080 | 1,090 | 1,030 | 1,060 | 573,000 |
| 1986/03/06 | 1,050 | 1,090 | 1,030 | 1,060 | 226,000 |
| 1986/03/05 | 1,070 | 1,070 | 1,030 | 1,030 | 265,000 |
| 1986/03/04 | 1,090 | 1,090 | 1,070 | 1,070 | 521,000 |
| 1986/03/03 | 1,080 | 1,110 | 1,070 | 1,080 | 1,105,000 |
| 1986/03/01 | 1,070 | 1,090 | 1,070 | 1,070 | 282,000 |
| 1986/02/28 | 1,100 | 1,110 | 1,070 | 1,080 | 1,672,000 |
| 1986/02/27 | 1,070 | 1,100 | 1,060 | 1,100 | 1,507,000 |
| 1986/02/26 | 1,030 | 1,070 | 1,030 | 1,050 | 780,000 |
| 1986/02/25 | 1,020 | 1,030 | 1,010 | 1,020 | 292,000 |
| 1986/02/24 | 1,020 | 1,020 | 1,010 | 1,020 | 99,000 |
| 1986/02/22 | 1,010 | 1,030 | 1,000 | 1,020 | 116,000 |
| 1986/02/21 | 1,000 | 1,010 | 998 | 1,000 | 362,000 |
| 1986/02/20 | 1,030 | 1,030 | 1,010 | 1,010 | 213,000 |
| 1986/02/19 | 1,020 | 1,020 | 1,000 | 1,010 | 179,000 |
| 1986/02/18 | 1,020 | 1,030 | 1,010 | 1,020 | 297,000 |
| 1986/02/17 | 1,020 | 1,030 | 1,020 | 1,030 | 292,000 |
| 1986/02/15 | 1,010 | 1,030 | 1,000 | 1,030 | 293,000 |
| 1986/02/14 | 1,010 | 1,010 | 997 | 1,000 | 160,000 |
| 1986/02/13 | 1,010 | 1,010 | 1,000 | 1,010 | 320,000 |
| 1986/02/12 | 980 | 998 | 980 | 998 | 223,000 |
| 1986/02/10 | 980 | 980 | 972 | 975 | 86,000 |
| 1986/02/07 | 980 | 985 | 976 | 985 | 141,000 |
| 1986/02/06 | 1,000 | 1,000 | 980 | 990 | 183,000 |
| 1986/02/05 | 1,010 | 1,010 | 980 | 995 | 274,000 |
| 1986/02/04 | 1,020 | 1,020 | 1,000 | 1,000 | 144,000 |
| 1986/02/03 | 1,010 | 1,020 | 998 | 1,010 | 379,000 |
| 1986/02/01 | 999 | 1,000 | 990 | 990 | 102,000 |
| 1986/01/31 | 960 | 1,000 | 960 | 990 | 270,000 |
| 1986/01/30 | 980 | 985 | 955 | 955 | 270,000 |
| 1986/01/29 | 1,000 | 1,010 | 979 | 980 | 697,000 |
| 1986/01/28 | 1,040 | 1,040 | 1,020 | 1,030 | 457,000 |
| 1986/01/27 | 1,060 | 1,060 | 1,030 | 1,050 | 220,000 |
| 1986/01/25 | 1,020 | 1,060 | 1,020 | 1,040 | 107,000 |
| 1986/01/24 | 1,040 | 1,050 | 1,020 | 1,030 | 320,000 |
| 1986/01/23 | 1,050 | 1,070 | 1,040 | 1,040 | 389,000 |
| 1986/01/22 | 1,020 | 1,080 | 1,020 | 1,040 | 370,000 |
| 1986/01/21 | 1,020 | 1,050 | 1,020 | 1,030 | 118,000 |
| 1986/01/20 | 1,040 | 1,040 | 1,020 | 1,020 | 150,000 |
| 1986/01/18 | 1,030 | 1,040 | 1,020 | 1,020 | 70,000 |
| 1986/01/17 | 1,030 | 1,050 | 1,030 | 1,030 | 160,000 |
| 1986/01/16 | 1,060 | 1,060 | 1,030 | 1,030 | 257,000 |
| 1986/01/14 | 1,060 | 1,060 | 1,040 | 1,040 | 168,000 |
| 1986/01/13 | 1,070 | 1,070 | 1,040 | 1,060 | 123,000 |
| 1986/01/10 | 1,050 | 1,050 | 1,030 | 1,050 | 180,000 |
| 1986/01/09 | 1,070 | 1,070 | 1,040 | 1,050 | 372,000 |
| 1986/01/08 | 1,050 | 1,080 | 1,040 | 1,080 | 188,000 |
| 1986/01/07 | 1,050 | 1,070 | 1,030 | 1,040 | 244,000 |
| 1986/01/06 | 1,090 | 1,090 | 1,050 | 1,050 | 359,000 |
| 1986/01/04 | 1,080 | 1,100 | 1,070 | 1,100 | 691,000 |