ＴＢＳホールディングス(9401)の株価時系列情報
ＴＢＳホールディングス(9401)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 | 1,490 | 1,500 | 1,470 | 1,470 | 85,000 |
| 1986/12/26 | 1,520 | 1,530 | 1,500 | 1,500 | 125,000 |
| 1986/12/25 | 1,500 | 1,550 | 1,490 | 1,540 | 317,000 |
| 1986/12/24 | 1,550 | 1,550 | 1,510 | 1,540 | 245,000 |
| 1986/12/23 | 1,520 | 1,550 | 1,520 | 1,540 | 303,000 |
| 1986/12/22 | 1,560 | 1,560 | 1,530 | 1,550 | 270,000 |
| 1986/12/19 | 1,560 | 1,560 | 1,530 | 1,560 | 272,000 |
| 1986/12/18 | 1,560 | 1,560 | 1,500 | 1,500 | 81,000 |
| 1986/12/17 | 1,550 | 1,560 | 1,530 | 1,560 | 53,000 |
| 1986/12/16 | 1,560 | 1,570 | 1,550 | 1,550 | 96,000 |
| 1986/12/15 | 1,590 | 1,590 | 1,550 | 1,560 | 39,000 |
| 1986/12/12 | 1,570 | 1,570 | 1,550 | 1,570 | 74,000 |
| 1986/12/11 | 1,600 | 1,600 | 1,560 | 1,570 | 111,000 |
| 1986/12/10 | 1,600 | 1,610 | 1,580 | 1,590 | 110,000 |
| 1986/12/09 | 1,590 | 1,610 | 1,580 | 1,580 | 234,000 |
| 1986/12/08 | 1,590 | 1,620 | 1,590 | 1,610 | 85,000 |
| 1986/12/06 | 1,560 | 1,590 | 1,560 | 1,590 | 168,000 |
| 1986/12/05 | 1,610 | 1,640 | 1,590 | 1,610 | 651,000 |
| 1986/12/04 | 1,620 | 1,630 | 1,580 | 1,580 | 190,000 |
| 1986/12/03 | 1,610 | 1,640 | 1,600 | 1,630 | 1,057,000 |
| 1986/12/02 | 1,610 | 1,610 | 1,560 | 1,600 | 172,000 |
| 1986/12/01 | 1,550 | 1,610 | 1,550 | 1,610 | 1,387,000 |
| 1986/11/29 | 1,550 | 1,570 | 1,530 | 1,570 | 148,000 |
| 1986/11/28 | 1,530 | 1,590 | 1,530 | 1,550 | 278,000 |
| 1986/11/27 | 1,540 | 1,540 | 1,510 | 1,530 | 89,000 |
| 1986/11/26 | 1,550 | 1,580 | 1,510 | 1,540 | 644,000 |
| 1986/11/25 | 1,590 | 1,590 | 1,560 | 1,580 | 124,000 |
| 1986/11/22 | 1,590 | 1,590 | 1,570 | 1,590 | 98,000 |
| 1986/11/21 | 1,550 | 1,600 | 1,530 | 1,580 | 753,000 |
| 1986/11/20 | 1,520 | 1,530 | 1,510 | 1,520 | 59,000 |
| 1986/11/19 | 1,530 | 1,530 | 1,510 | 1,510 | 61,000 |
| 1986/11/18 | 1,510 | 1,530 | 1,510 | 1,530 | 131,000 |
| 1986/11/17 | 1,550 | 1,550 | 1,530 | 1,530 | 78,000 |
| 1986/11/14 | 1,550 | 1,560 | 1,520 | 1,550 | 218,000 |
| 1986/11/13 | 1,570 | 1,590 | 1,560 | 1,560 | 947,000 |
| 1986/11/12 | 1,520 | 1,590 | 1,520 | 1,580 | 1,681,000 |
| 1986/11/11 | 1,510 | 1,550 | 1,480 | 1,510 | 1,283,000 |
| 1986/11/10 | 1,500 | 1,520 | 1,480 | 1,510 | 572,000 |
| 1986/11/07 | 1,500 | 1,550 | 1,490 | 1,490 | 2,323,000 |
| 1986/11/06 | 1,380 | 1,440 | 1,380 | 1,440 | 1,478,000 |
| 1986/11/05 | 1,340 | 1,400 | 1,340 | 1,370 | 455,000 |
| 1986/11/04 | 1,330 | 1,330 | 1,320 | 1,320 | 70,000 |
| 1986/11/01 | 1,300 | 1,340 | 1,300 | 1,300 | 13,000 |
| 1986/10/31 | 1,330 | 1,330 | 1,290 | 1,290 | 177,000 |
| 1986/10/30 | 1,320 | 1,340 | 1,290 | 1,340 | 76,000 |
| 1986/10/29 | 1,300 | 1,320 | 1,290 | 1,290 | 205,000 |
| 1986/10/28 | 1,300 | 1,310 | 1,290 | 1,300 | 111,000 |
| 1986/10/27 | 1,310 | 1,310 | 1,290 | 1,310 | 48,000 |
| 1986/10/25 | 1,290 | 1,300 | 1,290 | 1,300 | 52,000 |
| 1986/10/24 | 1,310 | 1,330 | 1,290 | 1,290 | 182,000 |
| 1986/10/23 | 1,310 | 1,330 | 1,300 | 1,300 | 419,000 |
| 1986/10/22 | 1,320 | 1,320 | 1,270 | 1,290 | 247,000 |
| 1986/10/21 | 1,310 | 1,330 | 1,290 | 1,310 | 528,000 |
| 1986/10/20 | 1,300 | 1,350 | 1,290 | 1,310 | 599,000 |
| 1986/10/17 | 1,340 | 1,340 | 1,300 | 1,300 | 88,000 |
| 1986/10/16 | 1,300 | 1,340 | 1,300 | 1,340 | 153,000 |
| 1986/10/15 | 1,400 | 1,400 | 1,320 | 1,320 | 91,000 |
| 1986/10/14 | 1,320 | 1,400 | 1,300 | 1,400 | 74,000 |
| 1986/10/13 | 1,300 | 1,300 | 1,300 | 1,300 | 76,000 |
| 1986/10/09 | 1,300 | 1,320 | 1,300 | 1,320 | 9,000 |
| 1986/10/08 | 1,300 | 1,330 | 1,300 | 1,300 | 25,000 |
| 1986/10/07 | 1,330 | 1,340 | 1,290 | 1,320 | 47,000 |
| 1986/10/06 | 1,300 | 1,340 | 1,290 | 1,320 | 25,000 |
| 1986/10/04 | 1,300 | 1,300 | 1,260 | 1,290 | 79,000 |
| 1986/10/03 | 1,310 | 1,320 | 1,280 | 1,280 | 72,000 |
| 1986/10/02 | 1,310 | 1,360 | 1,270 | 1,340 | 119,000 |
| 1986/10/01 | 1,290 | 1,290 | 1,250 | 1,250 | 227,000 |
| 1986/09/30 | 1,330 | 1,330 | 1,280 | 1,280 | 144,000 |
| 1986/09/29 | 1,310 | 1,350 | 1,310 | 1,340 | 93,000 |
| 1986/09/27 | 1,360 | 1,380 | 1,350 | 1,350 | 68,000 |
| 1986/09/26 | 1,350 | 1,400 | 1,350 | 1,400 | 82,000 |
| 1986/09/25 | 1,380 | 1,410 | 1,380 | 1,390 | 28,000 |
| 1986/09/24 | 1,350 | 1,400 | 1,350 | 1,400 | 92,000 |
| 1986/09/22 | 1,280 | 1,320 | 1,280 | 1,300 | 108,000 |
| 1986/09/19 | 1,290 | 1,320 | 1,280 | 1,280 | 171,000 |
| 1986/09/18 | 1,300 | 1,350 | 1,300 | 1,310 | 25,000 |
| 1986/09/17 | 1,260 | 1,300 | 1,250 | 1,280 | 205,000 |
| 1986/09/16 | 1,290 | 1,310 | 1,280 | 1,280 | 160,000 |
| 1986/09/12 | 1,290 | 1,340 | 1,290 | 1,330 | 178,000 |
| 1986/09/11 | 1,390 | 1,400 | 1,370 | 1,370 | 218,000 |
| 1986/09/10 | 1,410 | 1,420 | 1,380 | 1,410 | 103,000 |
| 1986/09/09 | 1,400 | 1,420 | 1,400 | 1,410 | 45,000 |
| 1986/09/08 | 1,410 | 1,450 | 1,410 | 1,420 | 123,000 |
| 1986/09/06 | 1,470 | 1,470 | 1,440 | 1,450 | 89,000 |
| 1986/09/05 | 1,480 | 1,500 | 1,450 | 1,470 | 123,000 |
| 1986/09/04 | 1,490 | 1,490 | 1,440 | 1,460 | 88,000 |
| 1986/09/03 | 1,480 | 1,510 | 1,470 | 1,490 | 72,000 |
| 1986/09/02 | 1,520 | 1,520 | 1,500 | 1,510 | 53,000 |
| 1986/09/01 | 1,500 | 1,570 | 1,490 | 1,520 | 83,000 |
| 1986/08/30 | 1,470 | 1,480 | 1,470 | 1,470 | 31,000 |
| 1986/08/29 | 1,430 | 1,450 | 1,430 | 1,450 | 54,000 |
| 1986/08/28 | 1,400 | 1,490 | 1,400 | 1,450 | 75,000 |
| 1986/08/27 | 1,450 | 1,500 | 1,410 | 1,410 | 396,000 |
| 1986/08/26 | 1,510 | 1,590 | 1,450 | 1,470 | 119,000 |
| 1986/08/25 | 1,510 | 1,540 | 1,510 | 1,530 | 75,000 |
| 1986/08/23 | 1,500 | 1,540 | 1,500 | 1,510 | 123,000 |
| 1986/08/22 | 1,600 | 1,600 | 1,520 | 1,520 | 382,000 |
| 1986/08/21 | 1,600 | 1,610 | 1,540 | 1,570 | 290,000 |
| 1986/08/20 | 1,600 | 1,610 | 1,580 | 1,600 | 145,000 |
| 1986/08/19 | 1,580 | 1,630 | 1,580 | 1,590 | 233,000 |
| 1986/08/18 | 1,650 | 1,650 | 1,580 | 1,630 | 158,000 |
| 1986/08/15 | 1,650 | 1,680 | 1,620 | 1,660 | 568,000 |
| 1986/08/14 | 1,670 | 1,680 | 1,620 | 1,670 | 538,000 |
| 1986/08/13 | 1,650 | 1,650 | 1,600 | 1,650 | 512,000 |
| 1986/08/12 | 1,630 | 1,630 | 1,600 | 1,610 | 356,000 |
| 1986/08/11 | 1,550 | 1,570 | 1,520 | 1,520 | 106,000 |
| 1986/08/08 | 1,550 | 1,580 | 1,510 | 1,550 | 190,000 |
| 1986/08/07 | 1,570 | 1,600 | 1,550 | 1,550 | 220,000 |
| 1986/08/06 | 1,630 | 1,630 | 1,580 | 1,600 | 147,000 |
| 1986/08/05 | 1,580 | 1,680 | 1,580 | 1,620 | 360,000 |
| 1986/08/04 | 1,570 | 1,640 | 1,550 | 1,550 | 72,000 |
| 1986/08/02 | 1,600 | 1,600 | 1,570 | 1,570 | 60,000 |
| 1986/08/01 | 1,560 | 1,660 | 1,540 | 1,660 | 453,000 |
| 1986/07/31 | 1,680 | 1,720 | 1,580 | 1,590 | 1,402,000 |
| 1986/07/30 | 1,590 | 1,690 | 1,550 | 1,650 | 540,000 |
| 1986/07/29 | 1,570 | 1,590 | 1,550 | 1,560 | 565,000 |
| 1986/07/28 | 1,620 | 1,620 | 1,580 | 1,600 | 230,000 |
| 1986/07/26 | 1,580 | 1,620 | 1,580 | 1,600 | 169,000 |
| 1986/07/25 | 1,620 | 1,670 | 1,620 | 1,660 | 380,000 |
| 1986/07/24 | 1,680 | 1,680 | 1,630 | 1,640 | 279,000 |
| 1986/07/23 | 1,640 | 1,690 | 1,640 | 1,650 | 718,000 |
| 1986/07/22 | 1,590 | 1,640 | 1,580 | 1,630 | 429,000 |
| 1986/07/21 | 1,680 | 1,720 | 1,590 | 1,620 | 1,862,000 |
| 1986/07/19 | 1,630 | 1,670 | 1,630 | 1,660 | 787,000 |
| 1986/07/18 | 1,620 | 1,640 | 1,610 | 1,630 | 694,000 |
| 1986/07/17 | 1,590 | 1,640 | 1,570 | 1,620 | 464,000 |
| 1986/07/16 | 1,630 | 1,630 | 1,560 | 1,600 | 271,000 |
| 1986/07/15 | 1,640 | 1,640 | 1,620 | 1,630 | 724,000 |
| 1986/07/14 | 1,590 | 1,640 | 1,580 | 1,630 | 641,000 |
| 1986/07/11 | 1,630 | 1,660 | 1,580 | 1,600 | 894,000 |
| 1986/07/10 | 1,590 | 1,630 | 1,590 | 1,630 | 405,000 |
| 1986/07/09 | 1,670 | 1,670 | 1,580 | 1,590 | 710,000 |
| 1986/07/08 | 1,590 | 1,670 | 1,590 | 1,650 | 2,051,000 |
| 1986/07/07 | 1,660 | 1,680 | 1,610 | 1,620 | 1,565,000 |
| 1986/07/05 | 1,630 | 1,650 | 1,620 | 1,630 | 587,000 |
| 1986/07/04 | 1,630 | 1,630 | 1,590 | 1,620 | 656,000 |
| 1986/07/03 | 1,590 | 1,650 | 1,590 | 1,640 | 2,236,000 |
| 1986/07/02 | 1,560 | 1,590 | 1,550 | 1,560 | 664,000 |
| 1986/07/01 | 1,600 | 1,600 | 1,540 | 1,560 | 908,000 |
| 1986/06/30 | 1,550 | 1,590 | 1,520 | 1,570 | 508,000 |
| 1986/06/28 | 1,580 | 1,590 | 1,540 | 1,540 | 652,000 |
| 1986/06/27 | 1,600 | 1,620 | 1,540 | 1,560 | 7,409,000 |
| 1986/06/26 | 1,480 | 1,590 | 1,470 | 1,570 | 3,044,000 |
| 1986/06/25 | 1,350 | 1,470 | 1,350 | 1,430 | 3,481,000 |
| 1986/06/24 | 1,360 | 1,360 | 1,340 | 1,340 | 185,000 |
| 1986/06/23 | 1,400 | 1,400 | 1,370 | 1,380 | 145,000 |
| 1986/06/21 | 1,410 | 1,420 | 1,360 | 1,400 | 354,000 |
| 1986/06/20 | 1,360 | 1,420 | 1,340 | 1,400 | 1,339,000 |
| 1986/06/19 | 1,350 | 1,360 | 1,330 | 1,360 | 164,000 |
| 1986/06/18 | 1,300 | 1,360 | 1,290 | 1,360 | 257,000 |
| 1986/06/17 | 1,320 | 1,330 | 1,300 | 1,300 | 193,000 |
| 1986/06/16 | 1,350 | 1,350 | 1,310 | 1,310 | 117,000 |
| 1986/06/13 | 1,350 | 1,350 | 1,330 | 1,330 | 131,000 |
| 1986/06/12 | 1,350 | 1,350 | 1,320 | 1,340 | 299,000 |
| 1986/06/11 | 1,310 | 1,360 | 1,300 | 1,310 | 1,300,000 |
| 1986/06/10 | 1,310 | 1,310 | 1,290 | 1,300 | 308,000 |
| 1986/06/09 | 1,270 | 1,310 | 1,270 | 1,300 | 201,000 |
| 1986/06/07 | 1,290 | 1,300 | 1,270 | 1,270 | 123,000 |
| 1986/06/06 | 1,300 | 1,320 | 1,290 | 1,300 | 207,000 |
| 1986/06/05 | 1,250 | 1,340 | 1,250 | 1,300 | 870,000 |
| 1986/06/04 | 1,250 | 1,270 | 1,250 | 1,250 | 73,000 |
| 1986/06/03 | 1,260 | 1,280 | 1,240 | 1,250 | 218,000 |
| 1986/06/02 | 1,280 | 1,290 | 1,270 | 1,280 | 402,000 |
| 1986/05/31 | 1,280 | 1,280 | 1,260 | 1,260 | 258,000 |
| 1986/05/30 | 1,310 | 1,320 | 1,280 | 1,280 | 1,018,000 |
| 1986/05/29 | 1,290 | 1,320 | 1,280 | 1,310 | 1,281,000 |
| 1986/05/28 | 1,300 | 1,300 | 1,260 | 1,270 | 1,346,000 |
| 1986/05/27 | 1,240 | 1,310 | 1,240 | 1,300 | 784,000 |
| 1986/05/26 | 1,260 | 1,260 | 1,220 | 1,240 | 214,000 |
| 1986/05/24 | 1,240 | 1,240 | 1,220 | 1,240 | 150,000 |
| 1986/05/23 | 1,220 | 1,240 | 1,200 | 1,210 | 145,000 |
| 1986/05/22 | 1,170 | 1,220 | 1,160 | 1,200 | 123,000 |
| 1986/05/21 | 1,170 | 1,200 | 1,160 | 1,170 | 177,000 |
| 1986/05/20 | 1,180 | 1,190 | 1,150 | 1,150 | 84,000 |
| 1986/05/19 | 1,180 | 1,220 | 1,160 | 1,160 | 333,000 |
| 1986/05/17 | 1,230 | 1,230 | 1,200 | 1,200 | 84,000 |
| 1986/05/16 | 1,210 | 1,250 | 1,180 | 1,230 | 153,000 |
| 1986/05/15 | 1,200 | 1,240 | 1,180 | 1,200 | 107,000 |
| 1986/05/14 | 1,230 | 1,230 | 1,180 | 1,180 | 214,000 |
| 1986/05/13 | 1,240 | 1,260 | 1,230 | 1,250 | 220,000 |
| 1986/05/12 | 1,280 | 1,280 | 1,240 | 1,240 | 242,000 |
| 1986/05/09 | 1,230 | 1,300 | 1,220 | 1,290 | 487,000 |
| 1986/05/08 | 1,190 | 1,210 | 1,180 | 1,180 | 282,000 |
| 1986/05/07 | 1,170 | 1,250 | 1,170 | 1,210 | 131,000 |
| 1986/05/06 | 1,160 | 1,170 | 1,160 | 1,160 | 49,000 |
| 1986/05/02 | 1,140 | 1,150 | 1,120 | 1,140 | 117,000 |
| 1986/05/01 | 1,140 | 1,160 | 1,120 | 1,160 | 35,000 |
| 1986/04/30 | 1,190 | 1,190 | 1,160 | 1,160 | 324,000 |
| 1986/04/28 | 1,120 | 1,190 | 1,110 | 1,190 | 163,000 |
| 1986/04/26 | 1,120 | 1,120 | 1,100 | 1,100 | 62,000 |
| 1986/04/25 | 1,140 | 1,150 | 1,100 | 1,140 | 190,000 |
| 1986/04/24 | 1,190 | 1,190 | 1,140 | 1,140 | 173,000 |
| 1986/04/23 | 1,160 | 1,190 | 1,160 | 1,180 | 117,000 |
| 1986/04/22 | 1,210 | 1,230 | 1,200 | 1,200 | 131,000 |
| 1986/04/21 | 1,240 | 1,260 | 1,200 | 1,230 | 46,000 |
| 1986/04/19 | 1,240 | 1,260 | 1,220 | 1,260 | 124,000 |
| 1986/04/18 | 1,200 | 1,260 | 1,180 | 1,260 | 230,000 |
| 1986/04/17 | 1,200 | 1,220 | 1,160 | 1,190 | 166,000 |
| 1986/04/16 | 1,180 | 1,190 | 1,140 | 1,190 | 262,000 |
| 1986/04/15 | 1,160 | 1,180 | 1,140 | 1,180 | 185,000 |
| 1986/04/14 | 1,180 | 1,180 | 1,160 | 1,170 | 163,000 |
| 1986/04/11 | 1,130 | 1,170 | 1,110 | 1,160 | 166,000 |
| 1986/04/10 | 1,150 | 1,170 | 1,120 | 1,130 | 120,000 |
| 1986/04/09 | 1,130 | 1,140 | 1,100 | 1,130 | 114,000 |
| 1986/04/08 | 1,050 | 1,120 | 1,050 | 1,120 | 118,000 |
| 1986/04/07 | 1,100 | 1,130 | 1,080 | 1,110 | 41,000 |
| 1986/04/05 | 1,080 | 1,120 | 1,070 | 1,100 | 168,000 |
| 1986/04/04 | 1,080 | 1,100 | 1,050 | 1,070 | 250,000 |
| 1986/04/03 | 1,080 | 1,140 | 1,080 | 1,110 | 223,000 |
| 1986/04/02 | 1,180 | 1,200 | 1,110 | 1,180 | 168,000 |
| 1986/04/01 | 1,270 | 1,270 | 1,230 | 1,230 | 224,000 |
| 1986/03/31 | 1,270 | 1,300 | 1,260 | 1,260 | 209,000 |
| 1986/03/29 | 1,270 | 1,300 | 1,240 | 1,260 | 95,000 |
| 1986/03/28 | 1,330 | 1,340 | 1,250 | 1,300 | 420,000 |
| 1986/03/27 | 1,290 | 1,330 | 1,270 | 1,320 | 1,987,000 |
| 1986/03/26 | 1,240 | 1,260 | 1,200 | 1,260 | 503,000 |
| 1986/03/25 | 1,290 | 1,330 | 1,280 | 1,280 | 737,000 |
| 1986/03/24 | 1,370 | 1,420 | 1,320 | 1,330 | 1,761,000 |
| 1986/03/22 | 1,320 | 1,430 | 1,280 | 1,430 | 1,899,000 |
| 1986/03/20 | 1,130 | 1,340 | 1,100 | 1,310 | 3,160,000 |
| 1986/03/19 | 1,080 | 1,150 | 1,080 | 1,140 | 1,152,000 |
| 1986/03/18 | 1,090 | 1,120 | 1,090 | 1,120 | 804,000 |
| 1986/03/17 | 1,090 | 1,120 | 1,080 | 1,090 | 629,000 |
| 1986/03/15 | 1,070 | 1,090 | 1,050 | 1,090 | 247,000 |
| 1986/03/14 | 1,090 | 1,100 | 1,050 | 1,070 | 587,000 |
| 1986/03/13 | 1,050 | 1,090 | 1,040 | 1,090 | 996,000 |
| 1986/03/12 | 1,050 | 1,090 | 1,050 | 1,070 | 1,346,000 |
| 1986/03/11 | 1,030 | 1,060 | 1,020 | 1,040 | 750,000 |
| 1986/03/10 | 1,030 | 1,030 | 1,010 | 1,020 | 222,000 |
| 1986/03/07 | 990 | 1,030 | 985 | 1,020 | 364,000 |
| 1986/03/06 | 994 | 994 | 985 | 985 | 202,000 |
| 1986/03/05 | 992 | 999 | 980 | 994 | 188,000 |
| 1986/03/04 | 1,020 | 1,020 | 991 | 1,000 | 377,000 |
| 1986/03/03 | 1,020 | 1,040 | 1,010 | 1,020 | 167,000 |
| 1986/03/01 | 1,030 | 1,050 | 1,010 | 1,010 | 198,000 |
| 1986/02/28 | 1,080 | 1,090 | 1,050 | 1,050 | 1,393,000 |
| 1986/02/27 | 1,030 | 1,090 | 1,020 | 1,060 | 2,172,000 |
| 1986/02/26 | 1,040 | 1,050 | 1,010 | 1,050 | 1,546,000 |
| 1986/02/25 | 1,040 | 1,070 | 1,010 | 1,050 | 1,700,000 |
| 1986/02/24 | 1,040 | 1,060 | 1,030 | 1,030 | 1,888,000 |
| 1986/02/22 | 1,010 | 1,040 | 1,010 | 1,040 | 2,987,000 |
| 1986/02/21 | 952 | 1,000 | 950 | 990 | 2,831,000 |
| 1986/02/20 | 925 | 955 | 921 | 937 | 1,399,000 |
| 1986/02/19 | 930 | 930 | 919 | 925 | 576,000 |
| 1986/02/18 | 935 | 941 | 919 | 919 | 865,000 |
| 1986/02/17 | 905 | 940 | 900 | 935 | 1,138,000 |
| 1986/02/15 | 888 | 905 | 884 | 905 | 499,000 |
| 1986/02/14 | 874 | 875 | 865 | 872 | 151,000 |
| 1986/02/13 | 870 | 875 | 865 | 870 | 166,000 |
| 1986/02/12 | 850 | 870 | 840 | 870 | 156,000 |
| 1986/02/10 | 860 | 860 | 845 | 850 | 95,000 |
| 1986/02/07 | 851 | 860 | 850 | 850 | 48,000 |
| 1986/02/06 | 841 | 851 | 841 | 850 | 28,000 |
| 1986/02/05 | 850 | 858 | 840 | 843 | 29,000 |
| 1986/02/04 | 836 | 860 | 830 | 860 | 292,000 |
| 1986/02/03 | 850 | 852 | 840 | 840 | 37,000 |
| 1986/02/01 | 845 | 850 | 840 | 840 | 106,000 |
| 1986/01/31 | 835 | 841 | 835 | 840 | 87,000 |
| 1986/01/30 | 830 | 835 | 828 | 835 | 56,000 |
| 1986/01/29 | 828 | 830 | 826 | 830 | 161,000 |
| 1986/01/28 | 825 | 840 | 825 | 831 | 104,000 |
| 1986/01/27 | 841 | 841 | 831 | 832 | 25,000 |
| 1986/01/25 | 829 | 835 | 829 | 831 | 138,000 |
| 1986/01/24 | 825 | 828 | 825 | 826 | 86,000 |
| 1986/01/23 | 830 | 830 | 825 | 825 | 62,000 |
| 1986/01/22 | 820 | 830 | 820 | 830 | 43,000 |
| 1986/01/21 | 823 | 830 | 820 | 821 | 33,000 |
| 1986/01/20 | 830 | 830 | 830 | 830 | 10,000 |
| 1986/01/18 | 832 | 832 | 832 | 832 | 11,000 |
| 1986/01/17 | 837 | 840 | 822 | 822 | 69,000 |
| 1986/01/16 | 833 | 833 | 830 | 830 | 51,000 |
| 1986/01/14 | 837 | 837 | 830 | 831 | 16,000 |
| 1986/01/13 | 833 | 843 | 833 | 838 | 44,000 |
| 1986/01/10 | 835 | 850 | 833 | 833 | 86,000 |
| 1986/01/09 | 842 | 845 | 831 | 845 | 66,000 |
| 1986/01/08 | 847 | 850 | 841 | 841 | 78,000 |
| 1986/01/07 | 860 | 860 | 846 | 846 | 81,000 |
| 1986/01/06 | 861 | 862 | 860 | 860 | 19,000 |
| 1986/01/04 | 875 | 875 | 861 | 870 | 33,000 |