三菱倉庫(9301)の株価時系列情報
三菱倉庫(9301)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 | 1,300 | 1,300 | 1,260 | 1,260 | 65,000 |
| 1986/12/26 | 1,260 | 1,290 | 1,250 | 1,290 | 325,000 |
| 1986/12/25 | 1,310 | 1,310 | 1,260 | 1,270 | 447,000 |
| 1986/12/24 | 1,290 | 1,320 | 1,280 | 1,290 | 459,000 |
| 1986/12/23 | 1,280 | 1,300 | 1,270 | 1,280 | 650,000 |
| 1986/12/22 | 1,250 | 1,290 | 1,240 | 1,270 | 396,000 |
| 1986/12/19 | 1,230 | 1,270 | 1,230 | 1,270 | 329,000 |
| 1986/12/18 | 1,290 | 1,290 | 1,250 | 1,270 | 183,000 |
| 1986/12/17 | 1,300 | 1,310 | 1,260 | 1,290 | 270,000 |
| 1986/12/16 | 1,270 | 1,320 | 1,270 | 1,310 | 779,000 |
| 1986/12/15 | 1,280 | 1,280 | 1,260 | 1,260 | 24,000 |
| 1986/12/12 | 1,270 | 1,280 | 1,250 | 1,260 | 164,000 |
| 1986/12/11 | 1,280 | 1,280 | 1,260 | 1,260 | 70,000 |
| 1986/12/10 | 1,270 | 1,280 | 1,250 | 1,260 | 130,000 |
| 1986/12/09 | 1,310 | 1,310 | 1,290 | 1,300 | 66,000 |
| 1986/12/08 | 1,330 | 1,340 | 1,310 | 1,320 | 354,000 |
| 1986/12/06 | 1,280 | 1,350 | 1,270 | 1,350 | 397,000 |
| 1986/12/05 | 1,300 | 1,300 | 1,260 | 1,290 | 218,000 |
| 1986/12/04 | 1,300 | 1,320 | 1,290 | 1,310 | 319,000 |
| 1986/12/03 | 1,280 | 1,290 | 1,240 | 1,290 | 437,000 |
| 1986/12/02 | 1,280 | 1,280 | 1,240 | 1,240 | 303,000 |
| 1986/12/01 | 1,260 | 1,280 | 1,260 | 1,280 | 445,000 |
| 1986/11/29 | 1,280 | 1,290 | 1,270 | 1,280 | 303,000 |
| 1986/11/28 | 1,240 | 1,300 | 1,240 | 1,270 | 594,000 |
| 1986/11/27 | 1,180 | 1,220 | 1,180 | 1,220 | 294,000 |
| 1986/11/26 | 1,170 | 1,180 | 1,170 | 1,180 | 382,000 |
| 1986/11/25 | 1,120 | 1,180 | 1,120 | 1,160 | 110,000 |
| 1986/11/22 | 1,100 | 1,110 | 1,090 | 1,110 | 72,000 |
| 1986/11/21 | 1,120 | 1,120 | 1,080 | 1,110 | 348,000 |
| 1986/11/20 | 1,120 | 1,120 | 1,110 | 1,110 | 24,000 |
| 1986/11/19 | 1,090 | 1,120 | 1,080 | 1,080 | 35,000 |
| 1986/11/18 | 1,120 | 1,120 | 1,070 | 1,070 | 123,000 |
| 1986/11/17 | 1,130 | 1,130 | 1,100 | 1,100 | 94,000 |
| 1986/11/14 | 1,120 | 1,130 | 1,110 | 1,110 | 112,000 |
| 1986/11/13 | 1,150 | 1,150 | 1,130 | 1,130 | 59,000 |
| 1986/11/12 | 1,120 | 1,150 | 1,120 | 1,130 | 121,000 |
| 1986/11/11 | 1,090 | 1,120 | 1,070 | 1,120 | 131,000 |
| 1986/11/10 | 1,090 | 1,090 | 1,060 | 1,070 | 71,000 |
| 1986/11/07 | 1,040 | 1,100 | 1,040 | 1,090 | 562,000 |
| 1986/11/06 | 1,030 | 1,060 | 1,030 | 1,030 | 100,000 |
| 1986/11/05 | 1,020 | 1,050 | 1,020 | 1,030 | 169,000 |
| 1986/11/04 | 1,040 | 1,040 | 1,030 | 1,030 | 40,000 |
| 1986/11/01 | 1,010 | 1,070 | 1,000 | 1,060 | 288,000 |
| 1986/10/31 | 1,080 | 1,080 | 1,000 | 1,060 | 522,000 |
| 1986/10/30 | 1,000 | 1,090 | 1,000 | 1,090 | 385,000 |
| 1986/10/29 | 975 | 993 | 970 | 981 | 346,000 |
| 1986/10/28 | 930 | 980 | 930 | 974 | 519,000 |
| 1986/10/27 | 925 | 930 | 922 | 930 | 222,000 |
| 1986/10/25 | 930 | 950 | 920 | 935 | 651,000 |
| 1986/10/24 | 1,040 | 1,040 | 970 | 970 | 391,000 |
| 1986/10/23 | 1,020 | 1,040 | 1,000 | 1,030 | 725,000 |
| 1986/10/22 | 1,080 | 1,100 | 1,000 | 1,040 | 273,000 |
| 1986/10/21 | 1,110 | 1,120 | 1,040 | 1,080 | 297,000 |
| 1986/10/20 | 1,130 | 1,140 | 1,080 | 1,140 | 82,000 |
| 1986/10/17 | 1,120 | 1,140 | 1,120 | 1,140 | 141,000 |
| 1986/10/16 | 1,120 | 1,120 | 1,100 | 1,120 | 351,000 |
| 1986/10/15 | 1,100 | 1,130 | 1,090 | 1,100 | 207,000 |
| 1986/10/14 | 1,180 | 1,180 | 1,070 | 1,080 | 179,000 |
| 1986/10/13 | 1,200 | 1,200 | 1,180 | 1,180 | 98,000 |
| 1986/10/09 | 1,210 | 1,210 | 1,200 | 1,200 | 218,000 |
| 1986/10/08 | 1,220 | 1,240 | 1,200 | 1,210 | 71,000 |
| 1986/10/07 | 1,200 | 1,240 | 1,200 | 1,240 | 52,000 |
| 1986/10/06 | 1,240 | 1,240 | 1,200 | 1,200 | 99,000 |
| 1986/10/04 | 1,250 | 1,250 | 1,210 | 1,240 | 124,000 |
| 1986/10/03 | 1,230 | 1,250 | 1,170 | 1,230 | 517,000 |
| 1986/10/02 | 1,290 | 1,320 | 1,250 | 1,250 | 221,000 |
| 1986/10/01 | 1,360 | 1,380 | 1,310 | 1,310 | 389,000 |
| 1986/09/30 | 1,330 | 1,370 | 1,320 | 1,360 | 608,000 |
| 1986/09/29 | 1,410 | 1,430 | 1,370 | 1,370 | 819,000 |
| 1986/09/27 | 1,430 | 1,430 | 1,380 | 1,400 | 402,000 |
| 1986/09/26 | 1,360 | 1,470 | 1,350 | 1,410 | 2,373,000 |
| 1986/09/25 | 1,340 | 1,400 | 1,340 | 1,360 | 1,569,000 |
| 1986/09/24 | 1,310 | 1,350 | 1,310 | 1,340 | 508,000 |
| 1986/09/22 | 1,260 | 1,330 | 1,260 | 1,310 | 1,663,000 |
| 1986/09/19 | 1,260 | 1,290 | 1,260 | 1,280 | 151,000 |
| 1986/09/18 | 1,260 | 1,280 | 1,220 | 1,280 | 328,000 |
| 1986/09/17 | 1,290 | 1,290 | 1,270 | 1,280 | 306,000 |
| 1986/09/16 | 1,350 | 1,350 | 1,290 | 1,300 | 215,000 |
| 1986/09/12 | 1,340 | 1,370 | 1,340 | 1,370 | 518,000 |
| 1986/09/11 | 1,370 | 1,420 | 1,370 | 1,390 | 3,051,000 |
| 1986/09/10 | 1,380 | 1,380 | 1,370 | 1,370 | 176,000 |
| 1986/09/09 | 1,350 | 1,380 | 1,350 | 1,380 | 246,000 |
| 1986/09/08 | 1,370 | 1,380 | 1,360 | 1,380 | 97,000 |
| 1986/09/06 | 1,410 | 1,410 | 1,390 | 1,390 | 115,000 |
| 1986/09/05 | 1,410 | 1,420 | 1,380 | 1,410 | 300,000 |
| 1986/09/04 | 1,420 | 1,440 | 1,390 | 1,390 | 309,000 |
| 1986/09/03 | 1,440 | 1,450 | 1,400 | 1,410 | 233,000 |
| 1986/09/02 | 1,510 | 1,510 | 1,460 | 1,480 | 1,367,000 |
| 1986/09/01 | 1,450 | 1,510 | 1,450 | 1,500 | 1,132,000 |
| 1986/08/30 | 1,390 | 1,430 | 1,390 | 1,430 | 55,000 |
| 1986/08/29 | 1,360 | 1,430 | 1,360 | 1,380 | 90,000 |
| 1986/08/28 | 1,380 | 1,390 | 1,360 | 1,360 | 593,000 |
| 1986/08/27 | 1,390 | 1,420 | 1,390 | 1,400 | 651,000 |
| 1986/08/26 | 1,400 | 1,420 | 1,390 | 1,420 | 549,000 |
| 1986/08/25 | 1,430 | 1,430 | 1,410 | 1,420 | 1,302,000 |
| 1986/08/23 | 1,370 | 1,370 | 1,370 | 1,370 | 389,000 |
| 1986/08/22 | 1,450 | 1,450 | 1,410 | 1,410 | 494,000 |
| 1986/08/21 | 1,510 | 1,530 | 1,470 | 1,470 | 4,138,000 |
| 1986/08/20 | 1,470 | 1,510 | 1,460 | 1,510 | 2,445,000 |
| 1986/08/19 | 1,500 | 1,510 | 1,460 | 1,460 | 3,109,000 |
| 1986/08/18 | 1,480 | 1,510 | 1,460 | 1,490 | 3,834,000 |
| 1986/08/15 | 1,470 | 1,500 | 1,450 | 1,480 | 4,295,000 |
| 1986/08/14 | 1,440 | 1,480 | 1,430 | 1,480 | 4,700,000 |
| 1986/08/13 | 1,400 | 1,440 | 1,380 | 1,430 | 1,397,000 |
| 1986/08/12 | 1,350 | 1,390 | 1,350 | 1,380 | 229,000 |
| 1986/08/11 | 1,330 | 1,340 | 1,330 | 1,330 | 234,000 |
| 1986/08/08 | 1,340 | 1,350 | 1,330 | 1,330 | 62,000 |
| 1986/08/07 | 1,340 | 1,360 | 1,320 | 1,360 | 75,000 |
| 1986/08/06 | 1,370 | 1,370 | 1,310 | 1,320 | 156,000 |
| 1986/08/05 | 1,350 | 1,390 | 1,350 | 1,380 | 213,000 |
| 1986/08/04 | 1,330 | 1,340 | 1,310 | 1,340 | 149,000 |
| 1986/08/02 | 1,350 | 1,350 | 1,320 | 1,330 | 411,000 |
| 1986/08/01 | 1,390 | 1,400 | 1,350 | 1,350 | 874,000 |
| 1986/07/31 | 1,450 | 1,470 | 1,410 | 1,420 | 3,406,000 |
| 1986/07/30 | 1,380 | 1,420 | 1,380 | 1,420 | 799,000 |
| 1986/07/29 | 1,370 | 1,440 | 1,370 | 1,400 | 756,000 |
| 1986/07/28 | 1,350 | 1,380 | 1,350 | 1,370 | 306,000 |
| 1986/07/26 | 1,400 | 1,410 | 1,360 | 1,360 | 237,000 |
| 1986/07/25 | 1,440 | 1,460 | 1,400 | 1,420 | 2,835,000 |
| 1986/07/24 | 1,400 | 1,450 | 1,400 | 1,440 | 5,887,000 |
| 1986/07/23 | 1,320 | 1,430 | 1,320 | 1,410 | 1,204,000 |
| 1986/07/22 | 1,340 | 1,360 | 1,320 | 1,320 | 532,000 |
| 1986/07/21 | 1,420 | 1,430 | 1,360 | 1,360 | 504,000 |
| 1986/07/19 | 1,400 | 1,440 | 1,390 | 1,420 | 2,932,000 |
| 1986/07/18 | 1,380 | 1,420 | 1,380 | 1,400 | 5,223,000 |
| 1986/07/17 | 1,350 | 1,380 | 1,340 | 1,380 | 351,000 |
| 1986/07/16 | 1,370 | 1,390 | 1,340 | 1,340 | 646,000 |
| 1986/07/15 | 1,370 | 1,410 | 1,350 | 1,400 | 5,808,000 |
| 1986/07/14 | 1,340 | 1,390 | 1,320 | 1,380 | 3,174,000 |
| 1986/07/11 | 1,310 | 1,350 | 1,310 | 1,320 | 1,275,000 |
| 1986/07/10 | 1,260 | 1,310 | 1,240 | 1,290 | 371,000 |
| 1986/07/09 | 1,250 | 1,270 | 1,240 | 1,270 | 479,000 |
| 1986/07/08 | 1,270 | 1,270 | 1,230 | 1,260 | 242,000 |
| 1986/07/07 | 1,290 | 1,330 | 1,290 | 1,290 | 571,000 |
| 1986/07/05 | 1,250 | 1,280 | 1,250 | 1,250 | 45,000 |
| 1986/07/04 | 1,280 | 1,280 | 1,240 | 1,250 | 447,000 |
| 1986/07/03 | 1,280 | 1,280 | 1,260 | 1,270 | 467,000 |
| 1986/07/02 | 1,290 | 1,290 | 1,280 | 1,280 | 133,000 |
| 1986/07/01 | 1,300 | 1,300 | 1,280 | 1,280 | 137,000 |
| 1986/06/30 | 1,290 | 1,300 | 1,270 | 1,290 | 207,000 |
| 1986/06/28 | 1,270 | 1,290 | 1,270 | 1,270 | 212,000 |
| 1986/06/27 | 1,310 | 1,320 | 1,270 | 1,270 | 659,000 |
| 1986/06/26 | 1,320 | 1,320 | 1,300 | 1,310 | 744,000 |
| 1986/06/25 | 1,320 | 1,330 | 1,300 | 1,330 | 841,000 |
| 1986/06/24 | 1,350 | 1,350 | 1,310 | 1,320 | 659,000 |
| 1986/06/23 | 1,370 | 1,370 | 1,330 | 1,350 | 235,000 |
| 1986/06/21 | 1,380 | 1,380 | 1,350 | 1,360 | 594,000 |
| 1986/06/20 | 1,370 | 1,390 | 1,350 | 1,380 | 5,587,000 |
| 1986/06/19 | 1,320 | 1,370 | 1,320 | 1,370 | 6,240,000 |
| 1986/06/18 | 1,280 | 1,310 | 1,270 | 1,310 | 1,628,000 |
| 1986/06/17 | 1,280 | 1,280 | 1,250 | 1,270 | 887,000 |
| 1986/06/16 | 1,290 | 1,300 | 1,280 | 1,290 | 853,000 |
| 1986/06/13 | 1,290 | 1,300 | 1,260 | 1,270 | 490,000 |
| 1986/06/12 | 1,310 | 1,330 | 1,290 | 1,310 | 3,255,000 |
| 1986/06/11 | 1,290 | 1,300 | 1,280 | 1,300 | 2,433,000 |
| 1986/06/10 | 1,250 | 1,310 | 1,230 | 1,290 | 4,999,000 |
| 1986/06/09 | 1,240 | 1,300 | 1,240 | 1,270 | 4,615,000 |
| 1986/06/07 | 1,250 | 1,260 | 1,230 | 1,240 | 1,046,000 |
| 1986/06/06 | 1,250 | 1,260 | 1,240 | 1,250 | 4,559,000 |
| 1986/06/05 | 1,190 | 1,260 | 1,190 | 1,230 | 5,581,000 |
| 1986/06/04 | 1,190 | 1,190 | 1,170 | 1,180 | 982,000 |
| 1986/06/03 | 1,190 | 1,220 | 1,170 | 1,190 | 2,686,000 |
| 1986/06/02 | 1,190 | 1,190 | 1,160 | 1,170 | 327,000 |
| 1986/05/31 | 1,180 | 1,210 | 1,180 | 1,190 | 3,410,000 |
| 1986/05/30 | 1,160 | 1,200 | 1,150 | 1,190 | 4,400,000 |
| 1986/05/29 | 1,140 | 1,150 | 1,120 | 1,150 | 694,000 |
| 1986/05/28 | 1,150 | 1,150 | 1,120 | 1,130 | 996,000 |
| 1986/05/27 | 1,100 | 1,160 | 1,100 | 1,150 | 696,000 |
| 1986/05/26 | 1,140 | 1,140 | 1,100 | 1,100 | 127,000 |
| 1986/05/24 | 1,130 | 1,140 | 1,120 | 1,130 | 343,000 |
| 1986/05/23 | 1,110 | 1,140 | 1,080 | 1,090 | 730,000 |
| 1986/05/22 | 1,070 | 1,120 | 1,070 | 1,100 | 287,000 |
| 1986/05/21 | 1,050 | 1,080 | 1,050 | 1,060 | 177,000 |
| 1986/05/20 | 1,030 | 1,070 | 1,030 | 1,050 | 123,000 |
| 1986/05/19 | 1,040 | 1,040 | 1,020 | 1,020 | 156,000 |
| 1986/05/17 | 1,010 | 1,030 | 1,000 | 1,020 | 234,000 |
| 1986/05/16 | 1,050 | 1,060 | 1,010 | 1,030 | 473,000 |
| 1986/05/15 | 1,090 | 1,090 | 1,070 | 1,070 | 161,000 |
| 1986/05/14 | 1,080 | 1,100 | 1,060 | 1,090 | 445,000 |
| 1986/05/13 | 1,140 | 1,140 | 1,100 | 1,120 | 869,000 |
| 1986/05/12 | 1,170 | 1,170 | 1,110 | 1,140 | 1,161,000 |
| 1986/05/09 | 1,130 | 1,170 | 1,130 | 1,160 | 956,000 |
| 1986/05/08 | 1,140 | 1,150 | 1,130 | 1,130 | 900,000 |
| 1986/05/07 | 1,120 | 1,140 | 1,110 | 1,140 | 671,000 |
| 1986/05/06 | 1,120 | 1,130 | 1,080 | 1,090 | 174,000 |
| 1986/05/02 | 1,080 | 1,120 | 1,080 | 1,120 | 466,000 |
| 1986/05/01 | 1,040 | 1,080 | 1,030 | 1,080 | 739,000 |
| 1986/04/30 | 1,070 | 1,070 | 1,030 | 1,030 | 191,000 |
| 1986/04/28 | 1,070 | 1,080 | 1,070 | 1,070 | 59,000 |
| 1986/04/26 | 1,070 | 1,070 | 1,030 | 1,070 | 384,000 |
| 1986/04/25 | 1,090 | 1,090 | 1,040 | 1,060 | 331,000 |
| 1986/04/24 | 1,150 | 1,150 | 1,090 | 1,110 | 362,000 |
| 1986/04/23 | 1,090 | 1,150 | 1,080 | 1,140 | 506,000 |
| 1986/04/22 | 1,140 | 1,140 | 1,080 | 1,090 | 372,000 |
| 1986/04/21 | 1,140 | 1,170 | 1,130 | 1,140 | 660,000 |
| 1986/04/19 | 1,170 | 1,180 | 1,150 | 1,150 | 660,000 |
| 1986/04/18 | 1,100 | 1,180 | 1,090 | 1,170 | 2,085,000 |
| 1986/04/17 | 1,100 | 1,100 | 1,070 | 1,090 | 336,000 |
| 1986/04/16 | 1,080 | 1,080 | 1,050 | 1,070 | 470,000 |
| 1986/04/15 | 1,100 | 1,100 | 1,050 | 1,060 | 390,000 |
| 1986/04/14 | 1,100 | 1,100 | 1,070 | 1,080 | 852,000 |
| 1986/04/11 | 1,070 | 1,080 | 1,060 | 1,070 | 558,000 |
| 1986/04/10 | 1,010 | 1,080 | 1,010 | 1,080 | 761,000 |
| 1986/04/09 | 993 | 1,010 | 980 | 990 | 827,000 |
| 1986/04/08 | 980 | 1,000 | 980 | 990 | 460,000 |
| 1986/04/07 | 1,060 | 1,080 | 1,000 | 1,010 | 405,000 |
| 1986/04/05 | 1,020 | 1,070 | 1,010 | 1,060 | 480,000 |
| 1986/04/04 | 1,000 | 1,030 | 980 | 1,010 | 1,173,000 |
| 1986/04/03 | 1,060 | 1,080 | 1,040 | 1,060 | 1,185,000 |
| 1986/04/02 | 1,180 | 1,180 | 1,110 | 1,140 | 1,137,000 |
| 1986/04/01 | 1,240 | 1,240 | 1,180 | 1,220 | 1,685,000 |
| 1986/03/31 | 1,180 | 1,240 | 1,180 | 1,220 | 1,334,000 |
| 1986/03/29 | 1,150 | 1,180 | 1,120 | 1,180 | 526,000 |
| 1986/03/28 | 1,160 | 1,180 | 1,120 | 1,160 | 1,526,000 |
| 1986/03/27 | 1,170 | 1,230 | 1,160 | 1,160 | 4,379,000 |
| 1986/03/26 | 1,120 | 1,190 | 1,110 | 1,170 | 1,056,000 |
| 1986/03/25 | 1,130 | 1,180 | 1,100 | 1,140 | 1,719,000 |
| 1986/03/24 | 1,150 | 1,200 | 1,130 | 1,160 | 2,632,000 |
| 1986/03/22 | 1,090 | 1,200 | 1,080 | 1,190 | 3,817,000 |
| 1986/03/20 | 1,000 | 1,090 | 999 | 1,070 | 4,034,000 |
| 1986/03/19 | 1,000 | 1,020 | 995 | 998 | 1,318,000 |
| 1986/03/18 | 1,010 | 1,050 | 995 | 1,020 | 3,348,000 |
| 1986/03/17 | 1,000 | 1,030 | 970 | 1,030 | 2,612,000 |
| 1986/03/15 | 970 | 985 | 961 | 985 | 1,556,000 |
| 1986/03/14 | 975 | 977 | 944 | 969 | 1,606,000 |
| 1986/03/13 | 934 | 981 | 934 | 965 | 2,138,000 |
| 1986/03/12 | 944 | 945 | 926 | 936 | 3,524,000 |
| 1986/03/11 | 913 | 920 | 901 | 915 | 1,905,000 |
| 1986/03/10 | 885 | 911 | 882 | 905 | 1,756,000 |
| 1986/03/07 | 884 | 889 | 879 | 882 | 795,000 |
| 1986/03/06 | 875 | 880 | 871 | 880 | 332,000 |
| 1986/03/05 | 876 | 880 | 868 | 868 | 228,000 |
| 1986/03/04 | 879 | 888 | 865 | 880 | 832,000 |
| 1986/03/03 | 888 | 888 | 875 | 879 | 392,000 |
| 1986/03/01 | 884 | 887 | 876 | 886 | 568,000 |
| 1986/02/28 | 880 | 884 | 872 | 884 | 2,711,000 |
| 1986/02/27 | 864 | 870 | 855 | 867 | 876,000 |
| 1986/02/26 | 870 | 870 | 851 | 865 | 2,068,000 |
| 1986/02/25 | 844 | 870 | 837 | 870 | 524,000 |
| 1986/02/24 | 840 | 844 | 835 | 844 | 184,000 |
| 1986/02/22 | 839 | 845 | 831 | 845 | 180,000 |
| 1986/02/21 | 849 | 849 | 830 | 830 | 464,000 |
| 1986/02/20 | 847 | 847 | 835 | 840 | 532,000 |
| 1986/02/19 | 820 | 844 | 820 | 841 | 1,264,000 |
| 1986/02/18 | 819 | 825 | 811 | 820 | 547,000 |
| 1986/02/17 | 803 | 817 | 803 | 813 | 555,000 |
| 1986/02/15 | 793 | 800 | 793 | 793 | 96,000 |
| 1986/02/14 | 800 | 805 | 783 | 783 | 220,000 |
| 1986/02/13 | 809 | 815 | 795 | 795 | 227,000 |
| 1986/02/12 | 771 | 810 | 771 | 790 | 347,000 |
| 1986/02/10 | 777 | 778 | 770 | 775 | 118,000 |
| 1986/02/07 | 786 | 786 | 780 | 780 | 130,000 |
| 1986/02/06 | 783 | 789 | 780 | 787 | 46,000 |
| 1986/02/05 | 780 | 790 | 780 | 783 | 92,000 |
| 1986/02/04 | 795 | 795 | 785 | 785 | 525,000 |
| 1986/02/03 | 790 | 800 | 780 | 798 | 236,000 |
| 1986/02/01 | 770 | 780 | 769 | 780 | 262,000 |
| 1986/01/31 | 770 | 779 | 769 | 770 | 231,000 |
| 1986/01/30 | 770 | 780 | 770 | 770 | 137,000 |
| 1986/01/29 | 765 | 775 | 765 | 770 | 585,000 |
| 1986/01/28 | 789 | 790 | 775 | 775 | 301,000 |
| 1986/01/27 | 781 | 791 | 781 | 791 | 200,000 |
| 1986/01/25 | 775 | 785 | 775 | 780 | 284,000 |
| 1986/01/24 | 761 | 789 | 761 | 785 | 354,000 |
| 1986/01/23 | 775 | 780 | 768 | 770 | 455,000 |
| 1986/01/22 | 801 | 810 | 785 | 785 | 903,000 |
| 1986/01/21 | 814 | 814 | 805 | 805 | 143,000 |
| 1986/01/20 | 820 | 821 | 811 | 811 | 280,000 |
| 1986/01/18 | 825 | 830 | 820 | 825 | 124,000 |
| 1986/01/17 | 821 | 829 | 818 | 829 | 226,000 |
| 1986/01/16 | 826 | 830 | 815 | 820 | 319,000 |
| 1986/01/14 | 830 | 835 | 825 | 825 | 108,000 |
| 1986/01/13 | 831 | 831 | 825 | 831 | 202,000 |
| 1986/01/10 | 837 | 839 | 830 | 839 | 516,000 |
| 1986/01/09 | 825 | 837 | 825 | 827 | 259,000 |
| 1986/01/08 | 826 | 850 | 826 | 840 | 531,000 |
| 1986/01/07 | 835 | 835 | 813 | 826 | 603,000 |
| 1986/01/06 | 852 | 852 | 845 | 845 | 333,000 |
| 1986/01/04 | 857 | 857 | 849 | 852 | 902,000 |