関電工(1942)の株価時系列情報
関電工(1942)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 | 5,680 | 5,680 | 5,540 | 5,540 | 85,000 |
| 1986/12/26 | 5,730 | 5,740 | 5,650 | 5,650 | 218,000 |
| 1986/12/25 | 5,800 | 5,850 | 5,610 | 5,650 | 1,232,000 |
| 1986/12/24 | 5,800 | 5,900 | 5,750 | 5,750 | 566,000 |
| 1986/12/23 | 5,800 | 6,000 | 5,780 | 5,900 | 375,000 |
| 1986/12/22 | 5,900 | 5,900 | 5,710 | 5,780 | 218,000 |
| 1986/12/19 | 5,800 | 5,930 | 5,780 | 5,820 | 682,000 |
| 1986/12/18 | 5,850 | 5,850 | 5,650 | 5,740 | 613,000 |
| 1986/12/17 | 6,000 | 6,000 | 5,760 | 5,790 | 664,000 |
| 1986/12/16 | 6,110 | 6,220 | 5,980 | 6,000 | 662,000 |
| 1986/12/15 | 6,100 | 6,150 | 5,970 | 6,050 | 328,000 |
| 1986/12/12 | 6,200 | 6,330 | 6,100 | 6,100 | 795,000 |
| 1986/12/11 | 6,280 | 6,320 | 6,190 | 6,260 | 761,000 |
| 1986/12/10 | 6,300 | 6,330 | 6,100 | 6,100 | 923,000 |
| 1986/12/09 | 6,360 | 6,430 | 6,250 | 6,250 | 2,037,000 |
| 1986/12/08 | 6,220 | 6,390 | 6,210 | 6,290 | 3,002,000 |
| 1986/12/06 | 5,970 | 6,170 | 5,970 | 6,150 | 1,161,000 |
| 1986/12/05 | 6,080 | 6,190 | 6,050 | 6,070 | 2,929,000 |
| 1986/12/04 | 5,900 | 6,090 | 5,890 | 6,090 | 3,857,000 |
| 1986/12/03 | 5,840 | 6,010 | 5,760 | 5,920 | 6,546,000 |
| 1986/12/02 | 5,630 | 5,750 | 5,590 | 5,750 | 1,499,000 |
| 1986/12/01 | 5,640 | 5,800 | 5,630 | 5,730 | 1,899,000 |
| 1986/11/29 | 5,610 | 5,840 | 5,540 | 5,740 | 2,688,000 |
| 1986/11/28 | 5,240 | 5,650 | 5,200 | 5,650 | 3,084,000 |
| 1986/11/27 | 5,300 | 5,340 | 5,230 | 5,280 | 1,077,000 |
| 1986/11/26 | 5,210 | 5,330 | 5,190 | 5,310 | 5,791,000 |
| 1986/11/25 | 5,230 | 5,260 | 5,190 | 5,210 | 707,000 |
| 1986/11/22 | 5,170 | 5,230 | 5,140 | 5,230 | 689,000 |
| 1986/11/21 | 5,130 | 5,230 | 5,120 | 5,170 | 2,291,000 |
| 1986/11/20 | 5,160 | 5,200 | 5,080 | 5,130 | 1,936,000 |
| 1986/11/19 | 5,090 | 5,210 | 5,050 | 5,170 | 6,012,000 |
| 1986/11/18 | 4,860 | 5,120 | 4,850 | 5,100 | 4,745,000 |
| 1986/11/17 | 4,760 | 4,950 | 4,760 | 4,810 | 2,097,000 |
| 1986/11/14 | 4,730 | 4,830 | 4,720 | 4,760 | 588,000 |
| 1986/11/13 | 4,690 | 4,900 | 4,610 | 4,830 | 2,547,000 |
| 1986/11/12 | 4,680 | 4,750 | 4,570 | 4,660 | 987,000 |
| 1986/11/11 | 4,600 | 4,710 | 4,550 | 4,650 | 2,249,000 |
| 1986/11/10 | 4,490 | 4,550 | 4,400 | 4,550 | 556,000 |
| 1986/11/07 | 4,420 | 4,560 | 4,420 | 4,500 | 1,410,000 |
| 1986/11/06 | 4,080 | 4,430 | 4,080 | 4,430 | 1,557,000 |
| 1986/11/05 | 3,910 | 4,030 | 3,910 | 4,030 | 79,000 |
| 1986/11/04 | 3,970 | 3,970 | 3,900 | 3,900 | 21,000 |
| 1986/11/01 | 3,910 | 4,000 | 3,910 | 3,920 | 34,000 |
| 1986/10/31 | 4,230 | 4,230 | 4,010 | 4,010 | 368,000 |
| 1986/10/30 | 3,940 | 4,250 | 3,940 | 4,190 | 1,076,000 |
| 1986/10/29 | 3,800 | 3,950 | 3,800 | 3,950 | 766,000 |
| 1986/10/28 | 3,600 | 3,760 | 3,560 | 3,760 | 202,000 |
| 1986/10/27 | 3,630 | 3,670 | 3,560 | 3,600 | 38,000 |
| 1986/10/25 | 3,600 | 3,610 | 3,600 | 3,610 | 21,000 |
| 1986/10/24 | 3,900 | 3,910 | 3,660 | 3,660 | 221,000 |
| 1986/10/23 | 3,720 | 3,820 | 3,700 | 3,800 | 80,000 |
| 1986/10/22 | 3,900 | 3,910 | 3,610 | 3,670 | 80,000 |
| 1986/10/21 | 4,000 | 4,010 | 3,850 | 3,900 | 39,000 |
| 1986/10/20 | 4,000 | 4,060 | 4,000 | 4,000 | 21,000 |
| 1986/10/17 | 4,050 | 4,060 | 4,040 | 4,050 | 33,000 |
| 1986/10/16 | 4,080 | 4,100 | 4,050 | 4,060 | 387,000 |
| 1986/10/15 | 4,230 | 4,230 | 4,130 | 4,130 | 35,000 |
| 1986/10/14 | 4,400 | 4,400 | 4,280 | 4,280 | 17,000 |
| 1986/10/13 | 4,490 | 4,490 | 4,370 | 4,370 | 7,000 |
| 1986/10/09 | 4,300 | 4,500 | 4,270 | 4,500 | 142,000 |
| 1986/10/08 | 4,310 | 4,320 | 4,300 | 4,300 | 69,000 |
| 1986/10/07 | 4,250 | 4,250 | 4,220 | 4,220 | 51,000 |
| 1986/10/06 | 4,300 | 4,300 | 4,250 | 4,250 | 13,000 |
| 1986/10/04 | 4,280 | 4,300 | 4,250 | 4,300 | 26,000 |
| 1986/10/03 | 4,220 | 4,300 | 4,130 | 4,280 | 145,000 |
| 1986/10/02 | 4,430 | 4,430 | 4,290 | 4,290 | 66,000 |
| 1986/10/01 | 4,450 | 4,540 | 4,400 | 4,500 | 143,000 |
| 1986/09/30 | 4,550 | 4,550 | 4,490 | 4,500 | 132,000 |
| 1986/09/29 | 4,790 | 4,790 | 4,650 | 4,650 | 116,000 |
| 1986/09/27 | 4,800 | 4,840 | 4,730 | 4,790 | 697,000 |
| 1986/09/26 | 4,340 | 4,800 | 4,340 | 4,780 | 1,454,000 |
| 1986/09/25 | 4,390 | 4,420 | 4,320 | 4,340 | 566,000 |
| 1986/09/24 | 4,470 | 4,480 | 4,390 | 4,390 | 66,000 |
| 1986/09/22 | 4,500 | 4,520 | 4,420 | 4,420 | 569,000 |
| 1986/09/19 | 4,370 | 4,500 | 4,370 | 4,500 | 103,000 |
| 1986/09/18 | 4,200 | 4,360 | 4,180 | 4,360 | 231,000 |
| 1986/09/17 | 4,050 | 4,200 | 4,050 | 4,200 | 559,000 |
| 1986/09/16 | 4,200 | 4,210 | 4,100 | 4,100 | 158,000 |
| 1986/09/12 | 4,250 | 4,350 | 4,250 | 4,300 | 127,000 |
| 1986/09/11 | 4,540 | 4,560 | 4,400 | 4,400 | 86,000 |
| 1986/09/10 | 4,260 | 4,500 | 4,250 | 4,500 | 405,000 |
| 1986/09/09 | 4,250 | 4,280 | 4,250 | 4,260 | 62,000 |
| 1986/09/08 | 4,400 | 4,400 | 4,280 | 4,330 | 68,000 |
| 1986/09/06 | 4,350 | 4,400 | 4,310 | 4,370 | 66,000 |
| 1986/09/05 | 4,380 | 4,420 | 4,370 | 4,400 | 116,000 |
| 1986/09/04 | 4,450 | 4,450 | 4,410 | 4,420 | 174,000 |
| 1986/09/03 | 4,460 | 4,500 | 4,450 | 4,500 | 107,000 |
| 1986/09/02 | 4,650 | 4,680 | 4,570 | 4,600 | 491,000 |
| 1986/09/01 | 4,700 | 4,700 | 4,600 | 4,650 | 447,000 |
| 1986/08/30 | 4,600 | 4,630 | 4,560 | 4,620 | 720,000 |
| 1986/08/29 | 4,380 | 4,620 | 4,380 | 4,600 | 427,000 |
| 1986/08/28 | 4,280 | 4,500 | 4,260 | 4,430 | 618,000 |
| 1986/08/27 | 4,350 | 4,350 | 4,220 | 4,300 | 182,000 |
| 1986/08/26 | 4,400 | 4,450 | 4,360 | 4,400 | 345,000 |
| 1986/08/25 | 4,350 | 4,600 | 4,350 | 4,450 | 196,000 |
| 1986/08/23 | 4,480 | 4,480 | 4,350 | 4,400 | 214,000 |
| 1986/08/22 | 4,600 | 4,600 | 4,480 | 4,550 | 368,000 |
| 1986/08/21 | 4,770 | 4,830 | 4,600 | 4,600 | 356,000 |
| 1986/08/20 | 4,800 | 4,880 | 4,780 | 4,790 | 497,000 |
| 1986/08/19 | 4,940 | 5,030 | 4,880 | 4,900 | 625,000 |
| 1986/08/18 | 4,930 | 4,980 | 4,850 | 4,960 | 278,000 |
| 1986/08/15 | 4,900 | 4,970 | 4,850 | 4,910 | 569,000 |
| 1986/08/14 | 5,080 | 5,080 | 4,950 | 4,950 | 1,057,000 |
| 1986/08/13 | 4,950 | 5,040 | 4,890 | 5,030 | 1,802,000 |
| 1986/08/12 | 4,790 | 4,930 | 4,760 | 4,930 | 620,000 |
| 1986/08/11 | 4,770 | 4,860 | 4,740 | 4,750 | 508,000 |
| 1986/08/08 | 4,730 | 4,750 | 4,660 | 4,750 | 344,000 |
| 1986/08/07 | 4,870 | 4,910 | 4,770 | 4,770 | 428,000 |
| 1986/08/06 | 4,960 | 5,010 | 4,850 | 4,920 | 2,230,000 |
| 1986/08/05 | 4,770 | 5,030 | 4,770 | 4,960 | 3,074,000 |
| 1986/08/04 | 4,640 | 4,740 | 4,630 | 4,720 | 830,000 |
| 1986/08/02 | 4,560 | 4,630 | 4,560 | 4,630 | 109,000 |
| 1986/08/01 | 4,900 | 4,950 | 4,710 | 4,710 | 909,000 |
| 1986/07/31 | 4,970 | 4,980 | 4,810 | 4,930 | 5,265,000 |
| 1986/07/30 | 4,530 | 4,860 | 4,530 | 4,850 | 4,615,000 |
| 1986/07/29 | 4,500 | 4,700 | 4,440 | 4,580 | 2,796,000 |
| 1986/07/28 | 4,380 | 4,600 | 4,380 | 4,500 | 734,000 |
| 1986/07/26 | 4,400 | 4,400 | 4,300 | 4,400 | 165,000 |
| 1986/07/25 | 4,640 | 4,670 | 4,390 | 4,390 | 1,181,000 |
| 1986/07/24 | 4,690 | 4,820 | 4,580 | 4,690 | 3,503,000 |
| 1986/07/23 | 4,250 | 4,700 | 4,250 | 4,700 | 6,196,000 |
| 1986/07/22 | 4,250 | 4,250 | 4,050 | 4,200 | 206,000 |
| 1986/07/21 | 4,410 | 4,420 | 4,200 | 4,260 | 459,000 |
| 1986/07/19 | 4,300 | 4,430 | 4,300 | 4,410 | 870,000 |
| 1986/07/18 | 4,290 | 4,380 | 4,290 | 4,350 | 2,066,000 |
| 1986/07/17 | 4,050 | 4,290 | 4,020 | 4,290 | 1,032,000 |
| 1986/07/16 | 4,080 | 4,120 | 4,000 | 4,050 | 230,000 |
| 1986/07/15 | 4,210 | 4,210 | 4,110 | 4,180 | 342,000 |
| 1986/07/14 | 4,250 | 4,250 | 4,180 | 4,240 | 500,000 |
| 1986/07/11 | 4,190 | 4,340 | 4,180 | 4,280 | 3,595,000 |
| 1986/07/10 | 3,990 | 4,190 | 3,950 | 4,190 | 4,073,000 |
| 1986/07/09 | 3,940 | 4,020 | 3,930 | 3,990 | 5,093,000 |
| 1986/07/08 | 3,650 | 3,980 | 3,630 | 3,940 | 5,438,000 |
| 1986/07/07 | 3,440 | 3,600 | 3,440 | 3,600 | 147,000 |
| 1986/07/05 | 3,450 | 3,450 | 3,450 | 3,450 | 5,000 |
| 1986/07/04 | 3,400 | 3,400 | 3,390 | 3,400 | 42,000 |
| 1986/07/03 | 3,420 | 3,460 | 3,400 | 3,400 | 29,000 |
| 1986/07/02 | 3,460 | 3,460 | 3,410 | 3,460 | 23,000 |
| 1986/07/01 | 3,550 | 3,550 | 3,460 | 3,460 | 18,000 |
| 1986/06/30 | 3,530 | 3,530 | 3,500 | 3,500 | 25,000 |
| 1986/06/28 | 3,500 | 3,550 | 3,460 | 3,550 | 23,000 |
| 1986/06/27 | 3,550 | 3,550 | 3,460 | 3,460 | 275,000 |
| 1986/06/26 | 3,590 | 3,590 | 3,540 | 3,570 | 63,000 |
| 1986/06/25 | 3,540 | 3,600 | 3,540 | 3,580 | 125,000 |
| 1986/06/24 | 3,590 | 3,620 | 3,540 | 3,550 | 524,000 |
| 1986/06/23 | 3,500 | 3,570 | 3,500 | 3,570 | 152,000 |
| 1986/06/21 | 3,550 | 3,550 | 3,500 | 3,500 | 69,000 |
| 1986/06/20 | 3,550 | 3,550 | 3,480 | 3,540 | 253,000 |
| 1986/06/19 | 3,390 | 3,550 | 3,390 | 3,550 | 250,000 |
| 1986/06/18 | 3,430 | 3,450 | 3,400 | 3,400 | 84,000 |
| 1986/06/17 | 3,390 | 3,440 | 3,380 | 3,430 | 29,000 |
| 1986/06/16 | 3,430 | 3,430 | 3,390 | 3,390 | 17,000 |
| 1986/06/13 | 3,450 | 3,450 | 3,380 | 3,380 | 23,000 |
| 1986/06/12 | 3,450 | 3,450 | 3,400 | 3,400 | 17,000 |
| 1986/06/11 | 3,420 | 3,420 | 3,380 | 3,380 | 27,000 |
| 1986/06/10 | 3,420 | 3,420 | 3,400 | 3,420 | 22,000 |
| 1986/06/09 | 3,480 | 3,480 | 3,440 | 3,480 | 61,000 |
| 1986/06/07 | 3,400 | 3,490 | 3,400 | 3,480 | 50,000 |
| 1986/06/06 | 3,330 | 3,350 | 3,330 | 3,350 | 184,000 |
| 1986/06/05 | 3,290 | 3,320 | 3,280 | 3,280 | 234,000 |
| 1986/06/04 | 3,350 | 3,360 | 3,280 | 3,280 | 209,000 |
| 1986/06/03 | 3,380 | 3,390 | 3,350 | 3,350 | 137,000 |
| 1986/06/02 | 3,390 | 3,450 | 3,380 | 3,390 | 24,000 |
| 1986/05/31 | 3,380 | 3,390 | 3,380 | 3,390 | 15,000 |
| 1986/05/30 | 3,450 | 3,450 | 3,400 | 3,400 | 50,000 |
| 1986/05/29 | 3,450 | 3,500 | 3,430 | 3,450 | 76,000 |
| 1986/05/28 | 3,500 | 3,500 | 3,450 | 3,450 | 103,000 |
| 1986/05/27 | 3,490 | 3,500 | 3,450 | 3,490 | 115,000 |
| 1986/05/26 | 3,530 | 3,530 | 3,500 | 3,500 | 60,000 |
| 1986/05/24 | 3,400 | 3,500 | 3,400 | 3,500 | 50,000 |
| 1986/05/23 | 3,360 | 3,430 | 3,360 | 3,390 | 64,000 |
| 1986/05/22 | 3,280 | 3,350 | 3,280 | 3,350 | 31,000 |
| 1986/05/21 | 3,260 | 3,300 | 3,260 | 3,280 | 72,000 |
| 1986/05/20 | 3,290 | 3,310 | 3,290 | 3,290 | 69,000 |
| 1986/05/19 | 3,310 | 3,350 | 3,300 | 3,300 | 60,000 |
| 1986/05/17 | 3,300 | 3,340 | 3,300 | 3,340 | 54,000 |
| 1986/05/16 | 3,450 | 3,450 | 3,350 | 3,350 | 90,000 |
| 1986/05/15 | 3,480 | 3,480 | 3,460 | 3,480 | 23,000 |
| 1986/05/14 | 3,410 | 3,480 | 3,410 | 3,480 | 54,000 |
| 1986/05/13 | 3,520 | 3,520 | 3,460 | 3,460 | 126,000 |
| 1986/05/12 | 3,590 | 3,600 | 3,520 | 3,520 | 26,000 |
| 1986/05/09 | 3,600 | 3,600 | 3,550 | 3,600 | 258,000 |
| 1986/05/08 | 3,530 | 3,620 | 3,530 | 3,600 | 407,000 |
| 1986/05/07 | 3,600 | 3,600 | 3,500 | 3,500 | 93,000 |
| 1986/05/06 | 3,500 | 3,580 | 3,500 | 3,570 | 74,000 |
| 1986/05/02 | 3,500 | 3,530 | 3,470 | 3,480 | 77,000 |
| 1986/05/01 | 3,400 | 3,600 | 3,400 | 3,530 | 96,000 |
| 1986/04/30 | 3,440 | 3,450 | 3,420 | 3,440 | 62,000 |
| 1986/04/28 | 3,460 | 3,460 | 3,440 | 3,440 | 82,000 |
| 1986/04/26 | 3,430 | 3,450 | 3,430 | 3,440 | 159,000 |
| 1986/04/25 | 3,480 | 3,500 | 3,480 | 3,480 | 96,000 |
| 1986/04/24 | 3,560 | 3,560 | 3,500 | 3,500 | 69,000 |
| 1986/04/23 | 3,500 | 3,600 | 3,480 | 3,590 | 79,000 |
| 1986/04/22 | 3,530 | 3,560 | 3,530 | 3,530 | 94,000 |
| 1986/04/21 | 3,560 | 3,570 | 3,560 | 3,570 | 27,000 |
| 1986/04/19 | 3,580 | 3,620 | 3,580 | 3,580 | 65,000 |
| 1986/04/18 | 3,510 | 3,670 | 3,510 | 3,620 | 280,000 |
| 1986/04/17 | 3,590 | 3,590 | 3,540 | 3,540 | 78,000 |
| 1986/04/16 | 3,520 | 3,580 | 3,520 | 3,540 | 89,000 |
| 1986/04/15 | 3,630 | 3,630 | 3,530 | 3,580 | 120,000 |
| 1986/04/14 | 3,690 | 3,690 | 3,580 | 3,580 | 90,000 |
| 1986/04/11 | 3,690 | 3,690 | 3,590 | 3,640 | 467,000 |
| 1986/04/10 | 3,650 | 3,710 | 3,650 | 3,690 | 1,796,000 |
| 1986/04/09 | 3,410 | 3,650 | 3,410 | 3,650 | 1,370,000 |
| 1986/04/08 | 3,300 | 3,370 | 3,270 | 3,360 | 96,000 |
| 1986/04/07 | 3,350 | 3,350 | 3,250 | 3,300 | 27,000 |
| 1986/04/05 | 3,250 | 3,360 | 3,250 | 3,300 | 69,000 |
| 1986/04/04 | 3,350 | 3,350 | 3,300 | 3,300 | 59,000 |
| 1986/04/03 | 3,430 | 3,430 | 3,320 | 3,350 | 117,000 |
| 1986/04/02 | 3,510 | 3,510 | 3,430 | 3,440 | 160,000 |
| 1986/04/01 | 3,510 | 3,630 | 3,490 | 3,560 | 888,000 |
| 1986/03/31 | 3,480 | 3,520 | 3,430 | 3,510 | 325,000 |
| 1986/03/29 | 3,430 | 3,520 | 3,430 | 3,520 | 107,000 |
| 1986/03/28 | 3,430 | 3,450 | 3,350 | 3,350 | 114,000 |
| 1986/03/27 | 3,540 | 3,550 | 3,430 | 3,430 | 1,356,000 |
| 1986/03/26 | 3,450 | 3,520 | 3,390 | 3,520 | 351,000 |
| 1986/03/25 | 3,440 | 3,480 | 3,410 | 3,470 | 687,000 |
| 1986/03/24 | 3,430 | 3,480 | 3,360 | 3,450 | 305,000 |
| 1986/03/22 | 3,440 | 3,510 | 3,440 | 3,440 | 53,000 |
| 1986/03/20 | 3,490 | 3,520 | 3,440 | 3,480 | 397,000 |
| 1986/03/19 | 3,600 | 3,600 | 3,490 | 3,490 | 220,000 |
| 1986/03/18 | 3,660 | 3,670 | 3,580 | 3,600 | 199,000 |
| 1986/03/17 | 3,660 | 3,690 | 3,600 | 3,670 | 999,000 |
| 1986/03/15 | 3,600 | 3,670 | 3,570 | 3,660 | 1,981,000 |
| 1986/03/14 | 3,650 | 3,650 | 3,530 | 3,610 | 232,000 |
| 1986/03/13 | 3,610 | 3,630 | 3,600 | 3,600 | 557,000 |
| 1986/03/12 | 3,670 | 3,690 | 3,590 | 3,640 | 1,410,000 |
| 1986/03/11 | 3,600 | 3,670 | 3,560 | 3,660 | 2,817,000 |
| 1986/03/10 | 3,480 | 3,600 | 3,480 | 3,600 | 661,000 |
| 1986/03/07 | 3,520 | 3,520 | 3,490 | 3,490 | 289,000 |
| 1986/03/06 | 3,480 | 3,540 | 3,470 | 3,500 | 225,000 |
| 1986/03/05 | 3,590 | 3,590 | 3,490 | 3,530 | 742,000 |
| 1986/03/04 | 3,560 | 3,590 | 3,520 | 3,580 | 3,521,000 |
| 1986/03/03 | 3,400 | 3,510 | 3,400 | 3,510 | 1,783,000 |
| 1986/03/01 | 3,460 | 3,460 | 3,430 | 3,450 | 901,000 |
| 1986/02/28 | 3,380 | 3,460 | 3,350 | 3,450 | 1,596,000 |
| 1986/02/27 | 3,220 | 3,400 | 3,220 | 3,360 | 344,000 |
| 1986/02/26 | 3,240 | 3,240 | 3,200 | 3,200 | 268,000 |
| 1986/02/25 | 3,240 | 3,290 | 3,200 | 3,240 | 88,000 |
| 1986/02/24 | 3,250 | 3,280 | 3,230 | 3,230 | 136,000 |
| 1986/02/22 | 3,250 | 3,290 | 3,250 | 3,290 | 31,000 |
| 1986/02/21 | 3,310 | 3,310 | 3,240 | 3,240 | 71,000 |
| 1986/02/20 | 3,370 | 3,380 | 3,280 | 3,330 | 140,000 |
| 1986/02/19 | 3,300 | 3,380 | 3,300 | 3,350 | 234,000 |
| 1986/02/18 | 3,300 | 3,340 | 3,290 | 3,290 | 114,000 |
| 1986/02/17 | 3,350 | 3,370 | 3,330 | 3,340 | 183,000 |
| 1986/02/15 | 3,320 | 3,330 | 3,290 | 3,330 | 145,000 |
| 1986/02/14 | 3,380 | 3,380 | 3,310 | 3,320 | 294,000 |
| 1986/02/13 | 3,310 | 3,420 | 3,270 | 3,380 | 1,195,000 |
| 1986/02/12 | 3,340 | 3,360 | 3,280 | 3,300 | 297,000 |
| 1986/02/10 | 3,340 | 3,380 | 3,290 | 3,290 | 295,000 |
| 1986/02/07 | 3,300 | 3,340 | 3,230 | 3,330 | 519,000 |
| 1986/02/06 | 3,200 | 3,220 | 3,190 | 3,200 | 70,000 |
| 1986/02/05 | 3,220 | 3,230 | 3,190 | 3,190 | 171,000 |
| 1986/02/04 | 3,280 | 3,310 | 3,270 | 3,270 | 138,000 |
| 1986/02/03 | 3,300 | 3,360 | 3,260 | 3,270 | 387,000 |
| 1986/02/01 | 3,220 | 3,280 | 3,220 | 3,280 | 171,000 |
| 1986/01/31 | 3,330 | 3,350 | 3,200 | 3,240 | 303,000 |
| 1986/01/30 | 3,400 | 3,420 | 3,300 | 3,300 | 1,199,000 |
| 1986/01/29 | 3,350 | 3,400 | 3,310 | 3,400 | 2,189,000 |
| 1986/01/28 | 3,400 | 3,400 | 3,350 | 3,380 | 561,000 |
| 1986/01/27 | 3,390 | 3,430 | 3,390 | 3,410 | 1,832,000 |
| 1986/01/25 | 3,380 | 3,400 | 3,360 | 3,380 | 2,815,000 |
| 1986/01/24 | 3,220 | 3,330 | 3,220 | 3,330 | 1,368,000 |
| 1986/01/23 | 3,230 | 3,240 | 3,170 | 3,220 | 382,000 |
| 1986/01/22 | 3,270 | 3,280 | 3,230 | 3,240 | 586,000 |
| 1986/01/21 | 3,310 | 3,320 | 3,250 | 3,280 | 1,246,000 |
| 1986/01/20 | 3,270 | 3,310 | 3,250 | 3,310 | 1,738,000 |
| 1986/01/18 | 3,230 | 3,290 | 3,200 | 3,260 | 1,424,000 |
| 1986/01/17 | 3,220 | 3,250 | 3,180 | 3,230 | 1,593,000 |
| 1986/01/16 | 3,240 | 3,240 | 3,170 | 3,210 | 2,857,000 |
| 1986/01/14 | 2,990 | 3,160 | 2,990 | 3,150 | 1,604,000 |
| 1986/01/13 | 2,970 | 3,000 | 2,950 | 2,990 | 218,000 |
| 1986/01/10 | 2,980 | 3,050 | 2,980 | 2,980 | 342,000 |
| 1986/01/09 | 3,050 | 3,110 | 3,030 | 3,030 | 476,000 |
| 1986/01/08 | 3,030 | 3,150 | 3,030 | 3,150 | 1,463,000 |
| 1986/01/07 | 3,090 | 3,090 | 2,970 | 3,000 | 434,000 |
| 1986/01/06 | 3,170 | 3,170 | 3,100 | 3,100 | 268,000 |
| 1986/01/04 | 3,170 | 3,180 | 3,120 | 3,160 | 206,000 |