住友電気工業(5802)の株価時系列情報
住友電気工業(5802)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 | 1,730 | 1,750 | 1,730 | 1,740 | 792,000 |
| 1986/12/26 | 1,760 | 1,770 | 1,740 | 1,760 | 931,000 |
| 1986/12/25 | 1,770 | 1,790 | 1,750 | 1,760 | 1,762,000 |
| 1986/12/24 | 1,790 | 1,800 | 1,780 | 1,780 | 1,064,000 |
| 1986/12/23 | 1,800 | 1,800 | 1,790 | 1,790 | 1,114,000 |
| 1986/12/22 | 1,790 | 1,810 | 1,780 | 1,790 | 3,456,000 |
| 1986/12/19 | 1,770 | 1,810 | 1,760 | 1,780 | 2,728,000 |
| 1986/12/18 | 1,770 | 1,800 | 1,770 | 1,770 | 747,000 |
| 1986/12/17 | 1,840 | 1,840 | 1,790 | 1,800 | 2,951,000 |
| 1986/12/16 | 1,770 | 1,820 | 1,770 | 1,810 | 2,324,000 |
| 1986/12/15 | 1,780 | 1,780 | 1,750 | 1,770 | 465,000 |
| 1986/12/12 | 1,740 | 1,810 | 1,740 | 1,760 | 2,582,000 |
| 1986/12/11 | 1,800 | 1,810 | 1,770 | 1,770 | 1,576,000 |
| 1986/12/10 | 1,780 | 1,810 | 1,780 | 1,800 | 1,575,000 |
| 1986/12/09 | 1,810 | 1,820 | 1,780 | 1,810 | 1,985,000 |
| 1986/12/08 | 1,790 | 1,810 | 1,780 | 1,810 | 1,797,000 |
| 1986/12/06 | 1,760 | 1,780 | 1,740 | 1,780 | 1,193,000 |
| 1986/12/05 | 1,840 | 1,860 | 1,780 | 1,790 | 4,576,000 |
| 1986/12/04 | 1,770 | 1,840 | 1,760 | 1,830 | 6,167,000 |
| 1986/12/03 | 1,790 | 1,790 | 1,760 | 1,780 | 2,552,000 |
| 1986/12/02 | 1,770 | 1,780 | 1,730 | 1,750 | 887,000 |
| 1986/12/01 | 1,770 | 1,810 | 1,770 | 1,780 | 3,564,000 |
| 1986/11/29 | 1,770 | 1,780 | 1,750 | 1,770 | 1,096,000 |
| 1986/11/28 | 1,780 | 1,780 | 1,750 | 1,770 | 2,559,000 |
| 1986/11/27 | 1,710 | 1,760 | 1,710 | 1,750 | 3,359,000 |
| 1986/11/26 | 1,730 | 1,730 | 1,700 | 1,700 | 1,634,000 |
| 1986/11/25 | 1,730 | 1,730 | 1,700 | 1,730 | 1,656,000 |
| 1986/11/22 | 1,690 | 1,710 | 1,680 | 1,700 | 1,709,000 |
| 1986/11/21 | 1,650 | 1,680 | 1,630 | 1,660 | 1,478,000 |
| 1986/11/20 | 1,650 | 1,650 | 1,620 | 1,620 | 530,000 |
| 1986/11/19 | 1,630 | 1,650 | 1,610 | 1,620 | 564,000 |
| 1986/11/18 | 1,610 | 1,650 | 1,610 | 1,640 | 581,000 |
| 1986/11/17 | 1,640 | 1,660 | 1,610 | 1,610 | 1,286,000 |
| 1986/11/14 | 1,650 | 1,670 | 1,640 | 1,660 | 741,000 |
| 1986/11/13 | 1,670 | 1,680 | 1,660 | 1,670 | 938,000 |
| 1986/11/12 | 1,660 | 1,690 | 1,660 | 1,660 | 1,986,000 |
| 1986/11/11 | 1,650 | 1,660 | 1,650 | 1,660 | 730,000 |
| 1986/11/10 | 1,660 | 1,660 | 1,640 | 1,650 | 540,000 |
| 1986/11/07 | 1,650 | 1,680 | 1,640 | 1,650 | 1,085,000 |
| 1986/11/06 | 1,620 | 1,640 | 1,610 | 1,630 | 1,048,000 |
| 1986/11/05 | 1,620 | 1,640 | 1,620 | 1,620 | 1,514,000 |
| 1986/11/04 | 1,650 | 1,680 | 1,650 | 1,650 | 3,639,000 |
| 1986/11/01 | 1,730 | 1,730 | 1,660 | 1,660 | 1,043,000 |
| 1986/10/31 | 1,750 | 1,770 | 1,700 | 1,700 | 2,302,000 |
| 1986/10/30 | 1,660 | 1,740 | 1,650 | 1,720 | 1,928,000 |
| 1986/10/29 | 1,660 | 1,670 | 1,640 | 1,650 | 1,527,000 |
| 1986/10/28 | 1,630 | 1,660 | 1,630 | 1,640 | 887,000 |
| 1986/10/27 | 1,670 | 1,670 | 1,630 | 1,630 | 793,000 |
| 1986/10/25 | 1,670 | 1,690 | 1,670 | 1,680 | 1,303,000 |
| 1986/10/24 | 1,780 | 1,780 | 1,720 | 1,720 | 4,235,000 |
| 1986/10/23 | 1,600 | 1,720 | 1,570 | 1,690 | 4,557,000 |
| 1986/10/22 | 1,680 | 1,700 | 1,500 | 1,620 | 2,892,000 |
| 1986/10/21 | 1,680 | 1,730 | 1,640 | 1,650 | 3,240,000 |
| 1986/10/20 | 1,670 | 1,740 | 1,670 | 1,700 | 1,476,000 |
| 1986/10/17 | 1,710 | 1,720 | 1,690 | 1,700 | 1,720,000 |
| 1986/10/16 | 1,730 | 1,740 | 1,640 | 1,680 | 2,424,000 |
| 1986/10/15 | 1,780 | 1,800 | 1,720 | 1,720 | 1,201,000 |
| 1986/10/14 | 1,790 | 1,810 | 1,700 | 1,800 | 1,748,000 |
| 1986/10/13 | 1,820 | 1,830 | 1,770 | 1,780 | 1,231,000 |
| 1986/10/09 | 1,860 | 1,870 | 1,830 | 1,850 | 2,335,000 |
| 1986/10/08 | 1,880 | 1,890 | 1,830 | 1,830 | 3,613,000 |
| 1986/10/07 | 1,770 | 1,860 | 1,770 | 1,830 | 5,083,000 |
| 1986/10/06 | 1,800 | 1,820 | 1,770 | 1,770 | 1,094,000 |
| 1986/10/04 | 1,760 | 1,830 | 1,750 | 1,820 | 1,426,000 |
| 1986/10/03 | 1,710 | 1,780 | 1,700 | 1,750 | 3,356,000 |
| 1986/10/02 | 1,820 | 1,840 | 1,700 | 1,740 | 5,434,000 |
| 1986/10/01 | 1,900 | 1,920 | 1,780 | 1,780 | 8,118,000 |
| 1986/09/30 | 1,900 | 1,930 | 1,860 | 1,890 | 4,582,000 |
| 1986/09/29 | 1,890 | 1,930 | 1,860 | 1,930 | 9,153,000 |
| 1986/09/27 | 1,790 | 1,840 | 1,780 | 1,800 | 5,831,000 |
| 1986/09/26 | 1,700 | 1,790 | 1,690 | 1,780 | 8,242,000 |
| 1986/09/25 | 1,730 | 1,730 | 1,690 | 1,730 | 2,459,000 |
| 1986/09/24 | 1,690 | 1,730 | 1,690 | 1,710 | 3,799,000 |
| 1986/09/22 | 1,660 | 1,670 | 1,650 | 1,670 | 1,121,000 |
| 1986/09/19 | 1,670 | 1,670 | 1,650 | 1,650 | 1,987,000 |
| 1986/09/18 | 1,590 | 1,660 | 1,590 | 1,630 | 2,983,000 |
| 1986/09/17 | 1,600 | 1,620 | 1,570 | 1,600 | 1,735,000 |
| 1986/09/16 | 1,600 | 1,610 | 1,540 | 1,550 | 1,938,000 |
| 1986/09/12 | 1,550 | 1,600 | 1,550 | 1,600 | 3,538,000 |
| 1986/09/11 | 1,620 | 1,670 | 1,620 | 1,640 | 2,778,000 |
| 1986/09/10 | 1,630 | 1,630 | 1,600 | 1,620 | 2,373,000 |
| 1986/09/09 | 1,620 | 1,630 | 1,580 | 1,600 | 3,361,000 |
| 1986/09/08 | 1,630 | 1,630 | 1,590 | 1,590 | 1,710,000 |
| 1986/09/06 | 1,590 | 1,630 | 1,580 | 1,630 | 3,459,000 |
| 1986/09/05 | 1,570 | 1,580 | 1,540 | 1,580 | 3,530,000 |
| 1986/09/04 | 1,500 | 1,540 | 1,500 | 1,530 | 1,029,000 |
| 1986/09/03 | 1,500 | 1,520 | 1,470 | 1,520 | 1,603,000 |
| 1986/09/02 | 1,550 | 1,560 | 1,510 | 1,510 | 1,145,000 |
| 1986/09/01 | 1,580 | 1,580 | 1,540 | 1,540 | 1,752,000 |
| 1986/08/30 | 1,520 | 1,550 | 1,520 | 1,550 | 925,000 |
| 1986/08/29 | 1,490 | 1,530 | 1,470 | 1,510 | 1,694,000 |
| 1986/08/28 | 1,550 | 1,570 | 1,490 | 1,510 | 2,252,000 |
| 1986/08/27 | 1,510 | 1,590 | 1,490 | 1,530 | 9,457,000 |
| 1986/08/26 | 1,490 | 1,530 | 1,480 | 1,500 | 1,884,000 |
| 1986/08/25 | 1,480 | 1,510 | 1,470 | 1,490 | 1,974,000 |
| 1986/08/23 | 1,510 | 1,530 | 1,430 | 1,430 | 1,719,000 |
| 1986/08/22 | 1,520 | 1,570 | 1,490 | 1,490 | 4,579,000 |
| 1986/08/21 | 1,560 | 1,570 | 1,490 | 1,550 | 4,918,000 |
| 1986/08/20 | 1,500 | 1,550 | 1,480 | 1,530 | 6,764,000 |
| 1986/08/19 | 1,430 | 1,500 | 1,420 | 1,500 | 12,149,000 |
| 1986/08/18 | 1,370 | 1,400 | 1,360 | 1,390 | 2,486,000 |
| 1986/08/15 | 1,360 | 1,370 | 1,350 | 1,370 | 1,559,000 |
| 1986/08/14 | 1,360 | 1,380 | 1,350 | 1,350 | 1,319,000 |
| 1986/08/13 | 1,350 | 1,360 | 1,330 | 1,350 | 1,406,000 |
| 1986/08/12 | 1,360 | 1,370 | 1,350 | 1,360 | 1,459,000 |
| 1986/08/11 | 1,330 | 1,350 | 1,330 | 1,340 | 963,000 |
| 1986/08/08 | 1,400 | 1,400 | 1,350 | 1,370 | 3,809,000 |
| 1986/08/07 | 1,350 | 1,400 | 1,340 | 1,390 | 13,155,000 |
| 1986/08/06 | 1,340 | 1,360 | 1,320 | 1,330 | 8,020,000 |
| 1986/08/05 | 1,280 | 1,330 | 1,280 | 1,320 | 6,741,000 |
| 1986/08/04 | 1,300 | 1,320 | 1,270 | 1,270 | 2,246,000 |
| 1986/08/02 | 1,260 | 1,320 | 1,260 | 1,300 | 6,385,000 |
| 1986/08/01 | 1,200 | 1,250 | 1,190 | 1,250 | 2,234,000 |
| 1986/07/31 | 1,200 | 1,220 | 1,190 | 1,210 | 755,000 |
| 1986/07/30 | 1,210 | 1,210 | 1,190 | 1,190 | 976,000 |
| 1986/07/29 | 1,230 | 1,240 | 1,180 | 1,190 | 1,490,000 |
| 1986/07/28 | 1,230 | 1,250 | 1,230 | 1,240 | 419,000 |
| 1986/07/26 | 1,230 | 1,260 | 1,230 | 1,250 | 1,232,000 |
| 1986/07/25 | 1,230 | 1,250 | 1,210 | 1,220 | 1,107,000 |
| 1986/07/24 | 1,250 | 1,270 | 1,220 | 1,220 | 1,729,000 |
| 1986/07/23 | 1,220 | 1,250 | 1,210 | 1,220 | 1,128,000 |
| 1986/07/22 | 1,150 | 1,210 | 1,150 | 1,210 | 471,000 |
| 1986/07/21 | 1,200 | 1,220 | 1,130 | 1,170 | 1,223,000 |
| 1986/07/19 | 1,200 | 1,220 | 1,200 | 1,220 | 950,000 |
| 1986/07/18 | 1,250 | 1,250 | 1,210 | 1,220 | 1,538,000 |
| 1986/07/17 | 1,250 | 1,250 | 1,240 | 1,240 | 1,114,000 |
| 1986/07/16 | 1,250 | 1,270 | 1,240 | 1,250 | 2,232,000 |
| 1986/07/15 | 1,250 | 1,290 | 1,250 | 1,260 | 1,693,000 |
| 1986/07/14 | 1,260 | 1,260 | 1,240 | 1,250 | 474,000 |
| 1986/07/11 | 1,260 | 1,270 | 1,240 | 1,250 | 940,000 |
| 1986/07/10 | 1,250 | 1,260 | 1,240 | 1,260 | 884,000 |
| 1986/07/09 | 1,270 | 1,280 | 1,230 | 1,250 | 1,849,000 |
| 1986/07/08 | 1,260 | 1,280 | 1,250 | 1,270 | 2,264,000 |
| 1986/07/07 | 1,280 | 1,300 | 1,270 | 1,280 | 5,558,000 |
| 1986/07/05 | 1,270 | 1,280 | 1,250 | 1,270 | 3,289,000 |
| 1986/07/04 | 1,260 | 1,270 | 1,240 | 1,260 | 4,671,000 |
| 1986/07/03 | 1,240 | 1,260 | 1,240 | 1,240 | 4,737,000 |
| 1986/07/02 | 1,200 | 1,230 | 1,200 | 1,220 | 1,407,000 |
| 1986/07/01 | 1,230 | 1,230 | 1,200 | 1,220 | 1,161,000 |
| 1986/06/30 | 1,210 | 1,220 | 1,190 | 1,220 | 685,000 |
| 1986/06/28 | 1,240 | 1,240 | 1,210 | 1,210 | 684,000 |
| 1986/06/27 | 1,250 | 1,270 | 1,220 | 1,220 | 7,477,000 |
| 1986/06/26 | 1,220 | 1,230 | 1,210 | 1,230 | 2,499,000 |
| 1986/06/25 | 1,200 | 1,230 | 1,190 | 1,230 | 4,641,000 |
| 1986/06/24 | 1,170 | 1,210 | 1,170 | 1,190 | 2,143,000 |
| 1986/06/23 | 1,160 | 1,180 | 1,160 | 1,170 | 1,076,000 |
| 1986/06/21 | 1,170 | 1,180 | 1,160 | 1,160 | 474,000 |
| 1986/06/20 | 1,170 | 1,180 | 1,160 | 1,160 | 899,000 |
| 1986/06/19 | 1,170 | 1,170 | 1,160 | 1,170 | 538,000 |
| 1986/06/18 | 1,160 | 1,170 | 1,150 | 1,170 | 548,000 |
| 1986/06/17 | 1,160 | 1,170 | 1,150 | 1,150 | 959,000 |
| 1986/06/16 | 1,170 | 1,180 | 1,160 | 1,160 | 316,000 |
| 1986/06/13 | 1,160 | 1,180 | 1,160 | 1,160 | 830,000 |
| 1986/06/12 | 1,160 | 1,180 | 1,160 | 1,160 | 1,521,000 |
| 1986/06/11 | 1,150 | 1,170 | 1,150 | 1,160 | 654,000 |
| 1986/06/10 | 1,140 | 1,180 | 1,140 | 1,160 | 931,000 |
| 1986/06/09 | 1,160 | 1,190 | 1,160 | 1,180 | 1,014,000 |
| 1986/06/07 | 1,180 | 1,180 | 1,160 | 1,180 | 526,000 |
| 1986/06/06 | 1,170 | 1,180 | 1,160 | 1,170 | 638,000 |
| 1986/06/05 | 1,180 | 1,180 | 1,160 | 1,170 | 981,000 |
| 1986/06/04 | 1,160 | 1,180 | 1,160 | 1,170 | 1,882,000 |
| 1986/06/03 | 1,190 | 1,190 | 1,160 | 1,180 | 1,257,000 |
| 1986/06/02 | 1,180 | 1,190 | 1,170 | 1,190 | 1,141,000 |
| 1986/05/31 | 1,200 | 1,200 | 1,170 | 1,170 | 1,208,000 |
| 1986/05/30 | 1,190 | 1,200 | 1,170 | 1,200 | 1,471,000 |
| 1986/05/29 | 1,200 | 1,220 | 1,170 | 1,170 | 4,130,000 |
| 1986/05/28 | 1,160 | 1,190 | 1,140 | 1,190 | 3,501,000 |
| 1986/05/27 | 1,150 | 1,160 | 1,130 | 1,160 | 2,599,000 |
| 1986/05/26 | 1,160 | 1,160 | 1,130 | 1,130 | 1,051,000 |
| 1986/05/24 | 1,150 | 1,170 | 1,150 | 1,160 | 1,368,000 |
| 1986/05/23 | 1,140 | 1,150 | 1,120 | 1,130 | 1,747,000 |
| 1986/05/22 | 1,120 | 1,140 | 1,120 | 1,140 | 635,000 |
| 1986/05/21 | 1,110 | 1,130 | 1,110 | 1,120 | 813,000 |
| 1986/05/20 | 1,100 | 1,120 | 1,100 | 1,110 | 360,000 |
| 1986/05/19 | 1,080 | 1,130 | 1,080 | 1,110 | 1,003,000 |
| 1986/05/17 | 1,080 | 1,110 | 1,070 | 1,100 | 674,000 |
| 1986/05/16 | 1,110 | 1,120 | 1,080 | 1,110 | 1,113,000 |
| 1986/05/15 | 1,110 | 1,130 | 1,110 | 1,120 | 627,000 |
| 1986/05/14 | 1,130 | 1,150 | 1,100 | 1,100 | 1,807,000 |
| 1986/05/13 | 1,120 | 1,130 | 1,110 | 1,120 | 784,000 |
| 1986/05/12 | 1,140 | 1,150 | 1,120 | 1,120 | 622,000 |
| 1986/05/09 | 1,130 | 1,150 | 1,130 | 1,130 | 1,018,000 |
| 1986/05/08 | 1,110 | 1,140 | 1,110 | 1,120 | 1,348,000 |
| 1986/05/07 | 1,110 | 1,150 | 1,100 | 1,150 | 1,348,000 |
| 1986/05/06 | 1,120 | 1,130 | 1,110 | 1,110 | 785,000 |
| 1986/05/02 | 1,120 | 1,140 | 1,110 | 1,130 | 1,208,000 |
| 1986/05/01 | 1,160 | 1,160 | 1,110 | 1,110 | 2,437,000 |
| 1986/04/30 | 1,160 | 1,180 | 1,150 | 1,170 | 1,928,000 |
| 1986/04/28 | 1,170 | 1,170 | 1,150 | 1,160 | 1,625,000 |
| 1986/04/26 | 1,180 | 1,190 | 1,160 | 1,160 | 2,658,000 |
| 1986/04/25 | 1,160 | 1,190 | 1,150 | 1,160 | 1,550,000 |
| 1986/04/24 | 1,150 | 1,170 | 1,150 | 1,170 | 1,662,000 |
| 1986/04/23 | 1,170 | 1,170 | 1,150 | 1,170 | 2,810,000 |
| 1986/04/22 | 1,220 | 1,230 | 1,160 | 1,170 | 4,855,000 |
| 1986/04/21 | 1,230 | 1,250 | 1,200 | 1,210 | 8,009,000 |
| 1986/04/19 | 1,190 | 1,230 | 1,180 | 1,230 | 9,961,000 |
| 1986/04/18 | 1,150 | 1,200 | 1,140 | 1,190 | 9,724,000 |
| 1986/04/17 | 1,180 | 1,180 | 1,130 | 1,140 | 6,208,000 |
| 1986/04/16 | 1,160 | 1,180 | 1,150 | 1,150 | 8,361,000 |
| 1986/04/15 | 1,170 | 1,170 | 1,120 | 1,150 | 8,352,000 |
| 1986/04/14 | 1,120 | 1,150 | 1,110 | 1,150 | 6,744,000 |
| 1986/04/11 | 1,070 | 1,110 | 1,070 | 1,100 | 3,745,000 |
| 1986/04/10 | 1,110 | 1,120 | 1,070 | 1,070 | 3,493,000 |
| 1986/04/09 | 1,090 | 1,120 | 1,060 | 1,100 | 6,520,000 |
| 1986/04/08 | 1,050 | 1,060 | 1,030 | 1,050 | 1,694,000 |
| 1986/04/07 | 1,060 | 1,070 | 1,030 | 1,030 | 1,534,000 |
| 1986/04/05 | 1,040 | 1,050 | 1,020 | 1,050 | 1,016,000 |
| 1986/04/04 | 1,050 | 1,080 | 1,020 | 1,020 | 3,033,000 |
| 1986/04/03 | 1,070 | 1,090 | 1,030 | 1,040 | 3,875,000 |
| 1986/04/02 | 1,060 | 1,120 | 1,050 | 1,090 | 6,327,000 |
| 1986/04/01 | 1,130 | 1,130 | 1,080 | 1,080 | 7,472,000 |
| 1986/03/31 | 1,100 | 1,160 | 1,080 | 1,120 | 11,402,000 |
| 1986/03/29 | 1,110 | 1,120 | 1,090 | 1,090 | 6,268,000 |
| 1986/03/28 | 1,110 | 1,120 | 1,050 | 1,100 | 19,458,000 |
| 1986/03/27 | 990 | 1,050 | 980 | 1,050 | 21,049,000 |
| 1986/03/26 | 926 | 950 | 915 | 949 | 1,328,000 |
| 1986/03/25 | 940 | 940 | 926 | 926 | 866,000 |
| 1986/03/24 | 930 | 930 | 915 | 930 | 684,000 |
| 1986/03/22 | 950 | 950 | 930 | 931 | 812,000 |
| 1986/03/20 | 957 | 957 | 941 | 941 | 1,990,000 |
| 1986/03/19 | 959 | 965 | 942 | 947 | 4,882,000 |
| 1986/03/18 | 915 | 952 | 912 | 949 | 6,988,000 |
| 1986/03/17 | 915 | 916 | 908 | 915 | 1,116,000 |
| 1986/03/15 | 912 | 916 | 910 | 916 | 1,284,000 |
| 1986/03/14 | 895 | 915 | 895 | 910 | 2,422,000 |
| 1986/03/13 | 883 | 892 | 880 | 890 | 2,141,000 |
| 1986/03/12 | 879 | 888 | 876 | 883 | 1,350,000 |
| 1986/03/11 | 878 | 880 | 872 | 876 | 635,000 |
| 1986/03/10 | 865 | 872 | 861 | 872 | 795,000 |
| 1986/03/07 | 870 | 875 | 861 | 865 | 401,000 |
| 1986/03/06 | 869 | 874 | 868 | 870 | 453,000 |
| 1986/03/05 | 865 | 879 | 865 | 879 | 657,000 |
| 1986/03/04 | 858 | 875 | 858 | 868 | 791,000 |
| 1986/03/03 | 845 | 858 | 843 | 855 | 528,000 |
| 1986/03/01 | 842 | 849 | 840 | 843 | 227,000 |
| 1986/02/28 | 846 | 850 | 842 | 842 | 392,000 |
| 1986/02/27 | 842 | 845 | 836 | 845 | 667,000 |
| 1986/02/26 | 845 | 850 | 842 | 844 | 621,000 |
| 1986/02/25 | 849 | 849 | 842 | 844 | 381,000 |
| 1986/02/24 | 841 | 850 | 841 | 850 | 178,000 |
| 1986/02/22 | 836 | 850 | 836 | 850 | 181,000 |
| 1986/02/21 | 836 | 848 | 836 | 845 | 308,000 |
| 1986/02/20 | 845 | 845 | 840 | 840 | 652,000 |
| 1986/02/19 | 843 | 845 | 840 | 841 | 777,000 |
| 1986/02/18 | 840 | 845 | 839 | 843 | 510,000 |
| 1986/02/17 | 838 | 847 | 838 | 840 | 378,000 |
| 1986/02/15 | 834 | 844 | 832 | 838 | 449,000 |
| 1986/02/14 | 853 | 854 | 836 | 844 | 952,000 |
| 1986/02/13 | 863 | 863 | 852 | 854 | 1,013,000 |
| 1986/02/12 | 875 | 875 | 865 | 865 | 459,000 |
| 1986/02/10 | 865 | 874 | 865 | 865 | 258,000 |
| 1986/02/07 | 863 | 879 | 863 | 879 | 493,000 |
| 1986/02/06 | 867 | 870 | 860 | 869 | 534,000 |
| 1986/02/05 | 861 | 868 | 859 | 863 | 468,000 |
| 1986/02/04 | 866 | 866 | 858 | 860 | 276,000 |
| 1986/02/03 | 854 | 863 | 854 | 856 | 442,000 |
| 1986/02/01 | 865 | 866 | 853 | 853 | 619,000 |
| 1986/01/31 | 866 | 874 | 863 | 865 | 148,000 |
| 1986/01/30 | 877 | 877 | 865 | 865 | 358,000 |
| 1986/01/29 | 882 | 884 | 869 | 869 | 536,000 |
| 1986/01/28 | 880 | 886 | 876 | 880 | 378,000 |
| 1986/01/27 | 874 | 886 | 868 | 874 | 792,000 |
| 1986/01/25 | 867 | 876 | 866 | 866 | 376,000 |
| 1986/01/24 | 868 | 880 | 868 | 877 | 423,000 |
| 1986/01/23 | 871 | 880 | 866 | 866 | 493,000 |
| 1986/01/22 | 877 | 880 | 871 | 876 | 561,000 |
| 1986/01/21 | 884 | 884 | 877 | 877 | 197,000 |
| 1986/01/20 | 877 | 880 | 870 | 876 | 180,000 |
| 1986/01/18 | 866 | 879 | 866 | 879 | 186,000 |
| 1986/01/17 | 880 | 885 | 875 | 876 | 520,000 |
| 1986/01/16 | 865 | 877 | 863 | 875 | 352,000 |
| 1986/01/14 | 853 | 865 | 851 | 860 | 338,000 |
| 1986/01/13 | 865 | 866 | 856 | 863 | 332,000 |
| 1986/01/10 | 869 | 872 | 867 | 867 | 311,000 |
| 1986/01/09 | 860 | 871 | 860 | 869 | 545,000 |
| 1986/01/08 | 875 | 877 | 871 | 871 | 690,000 |
| 1986/01/07 | 882 | 885 | 865 | 870 | 702,000 |
| 1986/01/06 | 896 | 900 | 882 | 882 | 384,000 |
| 1986/01/04 | 895 | 902 | 895 | 896 | 512,000 |