味の素(2802)の株価時系列情報
味の素(2802)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 | 1,960 | 1,990 | 1,950 | 1,990 | 733,000 |
| 1986/12/26 | 1,950 | 1,990 | 1,930 | 1,990 | 928,000 |
| 1986/12/25 | 1,950 | 1,960 | 1,920 | 1,920 | 884,000 |
| 1986/12/24 | 1,950 | 1,970 | 1,930 | 1,950 | 1,035,000 |
| 1986/12/23 | 1,930 | 1,960 | 1,930 | 1,950 | 832,000 |
| 1986/12/22 | 2,010 | 2,010 | 1,950 | 1,980 | 2,050,000 |
| 1986/12/19 | 1,950 | 1,990 | 1,930 | 1,980 | 1,458,000 |
| 1986/12/18 | 1,960 | 1,960 | 1,900 | 1,930 | 541,000 |
| 1986/12/17 | 1,980 | 1,990 | 1,930 | 1,960 | 1,316,000 |
| 1986/12/16 | 1,960 | 1,990 | 1,960 | 1,970 | 698,000 |
| 1986/12/15 | 2,020 | 2,020 | 1,980 | 2,000 | 1,195,000 |
| 1986/12/12 | 2,010 | 2,020 | 1,980 | 2,020 | 1,731,000 |
| 1986/12/11 | 2,020 | 2,020 | 1,990 | 2,010 | 1,881,000 |
| 1986/12/10 | 1,940 | 2,010 | 1,930 | 2,000 | 4,503,000 |
| 1986/12/09 | 1,950 | 1,960 | 1,930 | 1,930 | 1,372,000 |
| 1986/12/08 | 1,940 | 1,950 | 1,930 | 1,940 | 1,189,000 |
| 1986/12/06 | 1,920 | 1,940 | 1,910 | 1,940 | 737,000 |
| 1986/12/05 | 1,920 | 1,940 | 1,910 | 1,920 | 1,329,000 |
| 1986/12/04 | 1,910 | 1,920 | 1,900 | 1,920 | 934,000 |
| 1986/12/03 | 1,920 | 1,930 | 1,900 | 1,900 | 1,862,000 |
| 1986/12/02 | 1,890 | 1,900 | 1,870 | 1,890 | 799,000 |
| 1986/12/01 | 1,920 | 1,920 | 1,880 | 1,880 | 905,000 |
| 1986/11/29 | 1,900 | 1,910 | 1,890 | 1,910 | 799,000 |
| 1986/11/28 | 1,890 | 1,900 | 1,880 | 1,900 | 1,347,000 |
| 1986/11/27 | 1,890 | 1,890 | 1,870 | 1,880 | 933,000 |
| 1986/11/26 | 1,860 | 1,870 | 1,840 | 1,860 | 1,292,000 |
| 1986/11/25 | 1,850 | 1,870 | 1,820 | 1,840 | 713,000 |
| 1986/11/22 | 1,850 | 1,850 | 1,830 | 1,850 | 371,000 |
| 1986/11/21 | 1,850 | 1,850 | 1,820 | 1,830 | 1,579,000 |
| 1986/11/20 | 1,800 | 1,810 | 1,770 | 1,790 | 839,000 |
| 1986/11/19 | 1,730 | 1,810 | 1,730 | 1,800 | 1,029,000 |
| 1986/11/18 | 1,740 | 1,770 | 1,740 | 1,760 | 482,000 |
| 1986/11/17 | 1,770 | 1,780 | 1,750 | 1,770 | 446,000 |
| 1986/11/14 | 1,710 | 1,770 | 1,710 | 1,770 | 515,000 |
| 1986/11/13 | 1,750 | 1,770 | 1,740 | 1,750 | 233,000 |
| 1986/11/12 | 1,750 | 1,760 | 1,740 | 1,760 | 525,000 |
| 1986/11/11 | 1,730 | 1,750 | 1,730 | 1,750 | 712,000 |
| 1986/11/10 | 1,680 | 1,710 | 1,680 | 1,710 | 231,000 |
| 1986/11/07 | 1,700 | 1,700 | 1,680 | 1,700 | 126,000 |
| 1986/11/06 | 1,700 | 1,710 | 1,660 | 1,670 | 240,000 |
| 1986/11/05 | 1,700 | 1,700 | 1,690 | 1,700 | 230,000 |
| 1986/11/04 | 1,660 | 1,700 | 1,660 | 1,700 | 70,000 |
| 1986/11/01 | 1,700 | 1,700 | 1,680 | 1,680 | 50,000 |
| 1986/10/31 | 1,700 | 1,720 | 1,660 | 1,700 | 452,000 |
| 1986/10/30 | 1,670 | 1,690 | 1,650 | 1,690 | 823,000 |
| 1986/10/29 | 1,660 | 1,670 | 1,630 | 1,660 | 218,000 |
| 1986/10/28 | 1,610 | 1,650 | 1,610 | 1,650 | 79,000 |
| 1986/10/27 | 1,660 | 1,660 | 1,640 | 1,660 | 106,000 |
| 1986/10/25 | 1,650 | 1,660 | 1,640 | 1,660 | 87,000 |
| 1986/10/24 | 1,650 | 1,670 | 1,620 | 1,670 | 409,000 |
| 1986/10/23 | 1,560 | 1,640 | 1,550 | 1,630 | 197,000 |
| 1986/10/22 | 1,660 | 1,660 | 1,590 | 1,590 | 250,000 |
| 1986/10/21 | 1,650 | 1,650 | 1,600 | 1,630 | 283,000 |
| 1986/10/20 | 1,680 | 1,680 | 1,650 | 1,670 | 159,000 |
| 1986/10/17 | 1,700 | 1,700 | 1,680 | 1,680 | 41,000 |
| 1986/10/16 | 1,700 | 1,710 | 1,680 | 1,680 | 423,000 |
| 1986/10/15 | 1,700 | 1,720 | 1,670 | 1,670 | 731,000 |
| 1986/10/14 | 1,700 | 1,720 | 1,660 | 1,670 | 467,000 |
| 1986/10/13 | 1,710 | 1,730 | 1,690 | 1,700 | 371,000 |
| 1986/10/09 | 1,720 | 1,740 | 1,710 | 1,730 | 503,000 |
| 1986/10/08 | 1,700 | 1,740 | 1,690 | 1,720 | 1,113,000 |
| 1986/10/07 | 1,670 | 1,690 | 1,660 | 1,690 | 473,000 |
| 1986/10/06 | 1,670 | 1,700 | 1,660 | 1,660 | 270,000 |
| 1986/10/04 | 1,630 | 1,660 | 1,620 | 1,660 | 235,000 |
| 1986/10/03 | 1,620 | 1,660 | 1,620 | 1,650 | 226,000 |
| 1986/10/02 | 1,670 | 1,680 | 1,620 | 1,630 | 226,000 |
| 1986/10/01 | 1,710 | 1,720 | 1,670 | 1,670 | 367,000 |
| 1986/09/30 | 1,640 | 1,670 | 1,600 | 1,630 | 789,000 |
| 1986/09/29 | 1,720 | 1,750 | 1,670 | 1,670 | 410,000 |
| 1986/09/27 | 1,750 | 1,780 | 1,730 | 1,770 | 75,000 |
| 1986/09/26 | 1,670 | 1,760 | 1,670 | 1,720 | 454,000 |
| 1986/09/25 | 1,710 | 1,720 | 1,680 | 1,680 | 267,000 |
| 1986/09/24 | 1,760 | 1,760 | 1,670 | 1,680 | 637,000 |
| 1986/09/22 | 1,680 | 1,710 | 1,680 | 1,700 | 566,000 |
| 1986/09/19 | 1,630 | 1,650 | 1,630 | 1,650 | 191,000 |
| 1986/09/18 | 1,600 | 1,610 | 1,580 | 1,600 | 544,000 |
| 1986/09/17 | 1,600 | 1,620 | 1,580 | 1,580 | 450,000 |
| 1986/09/16 | 1,630 | 1,650 | 1,600 | 1,620 | 431,000 |
| 1986/09/12 | 1,640 | 1,680 | 1,640 | 1,650 | 1,420,000 |
| 1986/09/11 | 1,760 | 1,770 | 1,710 | 1,730 | 1,087,000 |
| 1986/09/10 | 1,820 | 1,820 | 1,790 | 1,790 | 369,000 |
| 1986/09/09 | 1,790 | 1,820 | 1,780 | 1,780 | 386,000 |
| 1986/09/08 | 1,810 | 1,840 | 1,770 | 1,780 | 513,000 |
| 1986/09/06 | 1,800 | 1,840 | 1,780 | 1,800 | 706,000 |
| 1986/09/05 | 1,810 | 1,810 | 1,790 | 1,800 | 411,000 |
| 1986/09/04 | 1,820 | 1,830 | 1,790 | 1,810 | 781,000 |
| 1986/09/03 | 1,830 | 1,860 | 1,820 | 1,820 | 577,000 |
| 1986/09/02 | 1,810 | 1,830 | 1,810 | 1,820 | 183,000 |
| 1986/09/01 | 1,830 | 1,850 | 1,810 | 1,810 | 272,000 |
| 1986/08/30 | 1,830 | 1,850 | 1,820 | 1,820 | 351,000 |
| 1986/08/29 | 1,800 | 1,830 | 1,800 | 1,800 | 550,000 |
| 1986/08/28 | 1,800 | 1,820 | 1,790 | 1,790 | 272,000 |
| 1986/08/27 | 1,810 | 1,860 | 1,790 | 1,790 | 584,000 |
| 1986/08/26 | 1,810 | 1,850 | 1,800 | 1,800 | 437,000 |
| 1986/08/25 | 1,850 | 1,880 | 1,810 | 1,810 | 400,000 |
| 1986/08/23 | 1,850 | 1,850 | 1,820 | 1,830 | 321,000 |
| 1986/08/22 | 1,900 | 1,900 | 1,850 | 1,850 | 552,000 |
| 1986/08/21 | 1,940 | 1,940 | 1,870 | 1,900 | 886,000 |
| 1986/08/20 | 1,990 | 2,020 | 1,930 | 1,940 | 5,322,000 |
| 1986/08/19 | 1,890 | 1,950 | 1,870 | 1,930 | 2,861,000 |
| 1986/08/18 | 1,860 | 1,870 | 1,830 | 1,830 | 177,000 |
| 1986/08/15 | 1,850 | 1,860 | 1,830 | 1,850 | 741,000 |
| 1986/08/14 | 1,830 | 1,840 | 1,820 | 1,820 | 337,000 |
| 1986/08/13 | 1,850 | 1,850 | 1,800 | 1,800 | 891,000 |
| 1986/08/12 | 1,830 | 1,850 | 1,810 | 1,850 | 260,000 |
| 1986/08/11 | 1,760 | 1,780 | 1,740 | 1,780 | 290,000 |
| 1986/08/08 | 1,790 | 1,790 | 1,760 | 1,760 | 188,000 |
| 1986/08/07 | 1,820 | 1,820 | 1,780 | 1,800 | 298,000 |
| 1986/08/06 | 1,850 | 1,860 | 1,800 | 1,850 | 711,000 |
| 1986/08/05 | 1,860 | 1,860 | 1,820 | 1,850 | 1,513,000 |
| 1986/08/04 | 1,740 | 1,740 | 1,730 | 1,740 | 42,000 |
| 1986/08/02 | 1,770 | 1,770 | 1,740 | 1,740 | 237,000 |
| 1986/08/01 | 1,760 | 1,770 | 1,710 | 1,760 | 544,000 |
| 1986/07/31 | 1,800 | 1,800 | 1,770 | 1,770 | 521,000 |
| 1986/07/30 | 1,800 | 1,810 | 1,790 | 1,800 | 556,000 |
| 1986/07/29 | 1,830 | 1,830 | 1,750 | 1,810 | 1,018,000 |
| 1986/07/28 | 1,830 | 1,890 | 1,830 | 1,850 | 286,000 |
| 1986/07/26 | 1,870 | 1,870 | 1,830 | 1,850 | 239,000 |
| 1986/07/25 | 1,830 | 1,900 | 1,810 | 1,870 | 1,170,000 |
| 1986/07/24 | 1,800 | 1,830 | 1,800 | 1,830 | 444,000 |
| 1986/07/23 | 1,790 | 1,820 | 1,790 | 1,800 | 580,000 |
| 1986/07/22 | 1,760 | 1,810 | 1,760 | 1,790 | 489,000 |
| 1986/07/21 | 1,830 | 1,840 | 1,790 | 1,790 | 504,000 |
| 1986/07/19 | 1,840 | 1,850 | 1,820 | 1,820 | 678,000 |
| 1986/07/18 | 1,850 | 1,880 | 1,850 | 1,850 | 1,446,000 |
| 1986/07/17 | 1,840 | 1,860 | 1,830 | 1,840 | 814,000 |
| 1986/07/16 | 1,830 | 1,860 | 1,820 | 1,840 | 1,272,000 |
| 1986/07/15 | 1,840 | 1,900 | 1,830 | 1,900 | 647,000 |
| 1986/07/14 | 1,850 | 1,860 | 1,840 | 1,850 | 588,000 |
| 1986/07/11 | 1,850 | 1,870 | 1,840 | 1,850 | 644,000 |
| 1986/07/10 | 1,850 | 1,860 | 1,840 | 1,850 | 371,000 |
| 1986/07/09 | 1,850 | 1,860 | 1,840 | 1,840 | 747,000 |
| 1986/07/08 | 1,860 | 1,870 | 1,830 | 1,860 | 813,000 |
| 1986/07/07 | 1,880 | 1,900 | 1,880 | 1,880 | 477,000 |
| 1986/07/05 | 1,860 | 1,870 | 1,860 | 1,870 | 254,000 |
| 1986/07/04 | 1,860 | 1,880 | 1,860 | 1,870 | 1,541,000 |
| 1986/07/03 | 1,870 | 1,880 | 1,860 | 1,860 | 854,000 |
| 1986/07/02 | 1,900 | 1,900 | 1,860 | 1,890 | 1,525,000 |
| 1986/07/01 | 1,880 | 1,920 | 1,880 | 1,920 | 1,564,000 |
| 1986/06/30 | 1,880 | 1,890 | 1,880 | 1,890 | 237,000 |
| 1986/06/28 | 1,880 | 1,900 | 1,880 | 1,880 | 410,000 |
| 1986/06/27 | 1,850 | 1,930 | 1,850 | 1,890 | 3,218,000 |
| 1986/06/26 | 1,860 | 1,880 | 1,850 | 1,870 | 884,000 |
| 1986/06/25 | 1,860 | 1,870 | 1,850 | 1,850 | 627,000 |
| 1986/06/24 | 1,880 | 1,880 | 1,850 | 1,860 | 1,066,000 |
| 1986/06/23 | 1,930 | 1,930 | 1,870 | 1,870 | 580,000 |
| 1986/06/21 | 1,910 | 1,920 | 1,910 | 1,910 | 967,000 |
| 1986/06/20 | 1,880 | 1,920 | 1,880 | 1,910 | 857,000 |
| 1986/06/19 | 1,860 | 1,870 | 1,860 | 1,860 | 501,000 |
| 1986/06/18 | 1,850 | 1,870 | 1,850 | 1,860 | 498,000 |
| 1986/06/17 | 1,860 | 1,880 | 1,860 | 1,860 | 479,000 |
| 1986/06/16 | 1,910 | 1,920 | 1,870 | 1,870 | 584,000 |
| 1986/06/13 | 1,880 | 1,920 | 1,880 | 1,920 | 618,000 |
| 1986/06/12 | 1,920 | 1,930 | 1,890 | 1,890 | 589,000 |
| 1986/06/11 | 1,870 | 1,960 | 1,870 | 1,950 | 4,635,000 |
| 1986/06/10 | 1,860 | 1,910 | 1,860 | 1,870 | 1,370,000 |
| 1986/06/09 | 1,940 | 1,970 | 1,900 | 1,920 | 2,068,000 |
| 1986/06/07 | 1,900 | 1,960 | 1,890 | 1,920 | 2,044,000 |
| 1986/06/06 | 1,910 | 1,930 | 1,880 | 1,900 | 1,782,000 |
| 1986/06/05 | 1,970 | 1,970 | 1,940 | 1,940 | 2,322,000 |
| 1986/06/04 | 1,900 | 1,990 | 1,890 | 1,970 | 13,526,999 |
| 1986/06/03 | 1,860 | 1,920 | 1,840 | 1,890 | 6,081,000 |
| 1986/06/02 | 1,810 | 1,900 | 1,790 | 1,880 | 6,803,999 |
| 1986/05/31 | 1,770 | 1,790 | 1,750 | 1,790 | 799,000 |
| 1986/05/30 | 1,780 | 1,790 | 1,720 | 1,750 | 2,406,000 |
| 1986/05/29 | 1,760 | 1,880 | 1,760 | 1,810 | 11,727,999 |
| 1986/05/28 | 1,650 | 1,660 | 1,610 | 1,660 | 1,784,000 |
| 1986/05/27 | 1,660 | 1,660 | 1,640 | 1,660 | 781,000 |
| 1986/05/26 | 1,620 | 1,680 | 1,620 | 1,630 | 1,176,000 |
| 1986/05/24 | 1,620 | 1,630 | 1,600 | 1,600 | 568,000 |
| 1986/05/23 | 1,570 | 1,600 | 1,570 | 1,600 | 493,000 |
| 1986/05/22 | 1,530 | 1,550 | 1,520 | 1,550 | 389,000 |
| 1986/05/21 | 1,550 | 1,550 | 1,510 | 1,530 | 272,000 |
| 1986/05/20 | 1,500 | 1,530 | 1,500 | 1,530 | 467,000 |
| 1986/05/19 | 1,510 | 1,520 | 1,500 | 1,500 | 88,000 |
| 1986/05/17 | 1,500 | 1,520 | 1,500 | 1,500 | 399,000 |
| 1986/05/16 | 1,550 | 1,550 | 1,500 | 1,520 | 514,000 |
| 1986/05/15 | 1,540 | 1,560 | 1,540 | 1,550 | 669,000 |
| 1986/05/14 | 1,560 | 1,570 | 1,540 | 1,550 | 447,000 |
| 1986/05/13 | 1,570 | 1,590 | 1,560 | 1,560 | 460,000 |
| 1986/05/12 | 1,590 | 1,610 | 1,570 | 1,570 | 352,000 |
| 1986/05/09 | 1,610 | 1,620 | 1,590 | 1,610 | 612,000 |
| 1986/05/08 | 1,600 | 1,620 | 1,600 | 1,620 | 494,000 |
| 1986/05/07 | 1,570 | 1,590 | 1,560 | 1,570 | 631,000 |
| 1986/05/06 | 1,580 | 1,590 | 1,580 | 1,580 | 301,000 |
| 1986/05/02 | 1,590 | 1,600 | 1,580 | 1,600 | 396,000 |
| 1986/05/01 | 1,580 | 1,590 | 1,560 | 1,580 | 196,000 |
| 1986/04/30 | 1,590 | 1,600 | 1,570 | 1,600 | 344,000 |
| 1986/04/28 | 1,570 | 1,590 | 1,570 | 1,590 | 83,000 |
| 1986/04/26 | 1,570 | 1,590 | 1,560 | 1,590 | 729,000 |
| 1986/04/25 | 1,570 | 1,590 | 1,560 | 1,560 | 767,000 |
| 1986/04/24 | 1,590 | 1,590 | 1,570 | 1,580 | 247,000 |
| 1986/04/23 | 1,610 | 1,620 | 1,570 | 1,620 | 324,000 |
| 1986/04/22 | 1,640 | 1,640 | 1,610 | 1,620 | 505,000 |
| 1986/04/21 | 1,650 | 1,660 | 1,630 | 1,650 | 341,000 |
| 1986/04/19 | 1,660 | 1,700 | 1,650 | 1,650 | 740,000 |
| 1986/04/18 | 1,610 | 1,690 | 1,610 | 1,640 | 1,539,000 |
| 1986/04/17 | 1,570 | 1,600 | 1,560 | 1,600 | 929,000 |
| 1986/04/16 | 1,580 | 1,580 | 1,550 | 1,570 | 596,000 |
| 1986/04/15 | 1,590 | 1,600 | 1,550 | 1,580 | 613,000 |
| 1986/04/14 | 1,620 | 1,630 | 1,570 | 1,590 | 999,000 |
| 1986/04/11 | 1,520 | 1,590 | 1,510 | 1,590 | 1,258,000 |
| 1986/04/10 | 1,500 | 1,520 | 1,470 | 1,500 | 593,000 |
| 1986/04/09 | 1,510 | 1,530 | 1,490 | 1,520 | 292,000 |
| 1986/04/08 | 1,510 | 1,530 | 1,500 | 1,510 | 354,000 |
| 1986/04/07 | 1,550 | 1,550 | 1,520 | 1,540 | 128,000 |
| 1986/04/05 | 1,490 | 1,520 | 1,480 | 1,520 | 132,000 |
| 1986/04/04 | 1,550 | 1,560 | 1,460 | 1,520 | 656,000 |
| 1986/04/03 | 1,570 | 1,590 | 1,560 | 1,580 | 610,000 |
| 1986/04/02 | 1,690 | 1,710 | 1,640 | 1,660 | 1,818,000 |
| 1986/04/01 | 1,640 | 1,800 | 1,630 | 1,720 | 7,680,999 |
| 1986/03/31 | 1,590 | 1,700 | 1,580 | 1,650 | 4,652,000 |
| 1986/03/29 | 1,580 | 1,580 | 1,560 | 1,580 | 450,000 |
| 1986/03/28 | 1,580 | 1,590 | 1,520 | 1,580 | 1,572,000 |
| 1986/03/27 | 1,540 | 1,640 | 1,540 | 1,600 | 8,914,999 |
| 1986/03/26 | 1,390 | 1,450 | 1,370 | 1,440 | 1,397,000 |
| 1986/03/25 | 1,370 | 1,390 | 1,330 | 1,380 | 756,000 |
| 1986/03/24 | 1,400 | 1,420 | 1,390 | 1,390 | 534,000 |
| 1986/03/22 | 1,390 | 1,410 | 1,390 | 1,390 | 590,000 |
| 1986/03/20 | 1,370 | 1,400 | 1,360 | 1,390 | 355,000 |
| 1986/03/19 | 1,420 | 1,420 | 1,350 | 1,360 | 1,141,000 |
| 1986/03/18 | 1,380 | 1,430 | 1,380 | 1,400 | 1,472,000 |
| 1986/03/17 | 1,410 | 1,410 | 1,380 | 1,380 | 593,000 |
| 1986/03/15 | 1,400 | 1,420 | 1,390 | 1,410 | 1,124,000 |
| 1986/03/14 | 1,420 | 1,420 | 1,370 | 1,400 | 1,263,000 |
| 1986/03/13 | 1,340 | 1,440 | 1,340 | 1,400 | 3,263,000 |
| 1986/03/12 | 1,340 | 1,350 | 1,330 | 1,350 | 849,000 |
| 1986/03/11 | 1,310 | 1,350 | 1,310 | 1,320 | 1,216,000 |
| 1986/03/10 | 1,310 | 1,320 | 1,300 | 1,310 | 1,038,000 |
| 1986/03/07 | 1,310 | 1,320 | 1,290 | 1,310 | 785,000 |
| 1986/03/06 | 1,320 | 1,320 | 1,290 | 1,310 | 850,000 |
| 1986/03/05 | 1,330 | 1,340 | 1,310 | 1,310 | 394,000 |
| 1986/03/04 | 1,350 | 1,350 | 1,330 | 1,340 | 621,000 |
| 1986/03/03 | 1,360 | 1,380 | 1,350 | 1,350 | 453,000 |
| 1986/03/01 | 1,350 | 1,370 | 1,350 | 1,360 | 295,000 |
| 1986/02/28 | 1,400 | 1,410 | 1,350 | 1,390 | 1,265,000 |
| 1986/02/27 | 1,370 | 1,410 | 1,360 | 1,390 | 3,140,000 |
| 1986/02/26 | 1,350 | 1,370 | 1,320 | 1,360 | 2,943,000 |
| 1986/02/25 | 1,340 | 1,350 | 1,330 | 1,340 | 1,661,000 |
| 1986/02/24 | 1,360 | 1,360 | 1,320 | 1,350 | 1,579,000 |
| 1986/02/22 | 1,300 | 1,370 | 1,290 | 1,360 | 2,889,000 |
| 1986/02/21 | 1,280 | 1,300 | 1,280 | 1,300 | 2,188,000 |
| 1986/02/20 | 1,280 | 1,290 | 1,270 | 1,270 | 1,273,000 |
| 1986/02/19 | 1,250 | 1,290 | 1,240 | 1,290 | 4,587,000 |
| 1986/02/18 | 1,210 | 1,240 | 1,210 | 1,230 | 1,117,000 |
| 1986/02/17 | 1,240 | 1,240 | 1,210 | 1,210 | 730,000 |
| 1986/02/15 | 1,240 | 1,250 | 1,230 | 1,230 | 1,972,000 |
| 1986/02/14 | 1,190 | 1,220 | 1,190 | 1,220 | 843,000 |
| 1986/02/13 | 1,180 | 1,200 | 1,170 | 1,190 | 490,000 |
| 1986/02/12 | 1,190 | 1,200 | 1,180 | 1,180 | 697,000 |
| 1986/02/10 | 1,190 | 1,210 | 1,190 | 1,190 | 417,000 |
| 1986/02/07 | 1,200 | 1,200 | 1,190 | 1,200 | 425,000 |
| 1986/02/06 | 1,200 | 1,210 | 1,190 | 1,200 | 797,000 |
| 1986/02/05 | 1,190 | 1,220 | 1,190 | 1,200 | 968,000 |
| 1986/02/04 | 1,200 | 1,210 | 1,190 | 1,200 | 458,000 |
| 1986/02/03 | 1,190 | 1,230 | 1,190 | 1,190 | 1,421,000 |
| 1986/02/01 | 1,180 | 1,210 | 1,180 | 1,210 | 1,152,000 |
| 1986/01/31 | 1,160 | 1,200 | 1,160 | 1,170 | 527,000 |
| 1986/01/30 | 1,160 | 1,170 | 1,160 | 1,160 | 123,000 |
| 1986/01/29 | 1,180 | 1,180 | 1,160 | 1,160 | 482,000 |
| 1986/01/28 | 1,190 | 1,200 | 1,170 | 1,170 | 617,000 |
| 1986/01/27 | 1,200 | 1,210 | 1,180 | 1,190 | 709,000 |
| 1986/01/25 | 1,200 | 1,220 | 1,190 | 1,190 | 2,190,000 |
| 1986/01/24 | 1,190 | 1,210 | 1,170 | 1,170 | 2,492,000 |
| 1986/01/23 | 1,170 | 1,170 | 1,150 | 1,160 | 467,000 |
| 1986/01/22 | 1,170 | 1,180 | 1,150 | 1,160 | 611,000 |
| 1986/01/21 | 1,170 | 1,180 | 1,160 | 1,170 | 633,000 |
| 1986/01/20 | 1,180 | 1,190 | 1,170 | 1,170 | 456,000 |
| 1986/01/18 | 1,180 | 1,180 | 1,160 | 1,180 | 222,000 |
| 1986/01/17 | 1,150 | 1,180 | 1,150 | 1,180 | 900,000 |
| 1986/01/16 | 1,130 | 1,150 | 1,130 | 1,140 | 396,000 |
| 1986/01/14 | 1,160 | 1,170 | 1,130 | 1,130 | 822,000 |
| 1986/01/13 | 1,170 | 1,180 | 1,160 | 1,160 | 210,000 |
| 1986/01/10 | 1,190 | 1,210 | 1,180 | 1,190 | 910,000 |
| 1986/01/09 | 1,170 | 1,200 | 1,150 | 1,180 | 1,719,000 |
| 1986/01/08 | 1,170 | 1,190 | 1,150 | 1,150 | 471,000 |
| 1986/01/07 | 1,150 | 1,190 | 1,150 | 1,170 | 683,000 |
| 1986/01/06 | 1,150 | 1,170 | 1,150 | 1,160 | 685,000 |
| 1986/01/04 | 1,150 | 1,160 | 1,140 | 1,150 | 114,000 |