クラレ(3405)の株価時系列情報
クラレ(3405)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 | 1,837 | 1,847 | 1,827 | 1,827 | 548,795 |
| 1986/12/26 | 1,777 | 1,837 | 1,777 | 1,827 | 745,080 |
| 1986/12/25 | 1,787 | 1,797 | 1,777 | 1,787 | 614,891 |
| 1986/12/24 | 1,787 | 1,817 | 1,777 | 1,777 | 483,701 |
| 1986/12/23 | 1,787 | 1,807 | 1,777 | 1,787 | 421,611 |
| 1986/12/22 | 1,837 | 1,837 | 1,797 | 1,797 | 231,335 |
| 1986/12/19 | 1,827 | 1,867 | 1,827 | 1,837 | 1,282,859 |
| 1986/12/18 | 1,797 | 1,827 | 1,767 | 1,797 | 476,691 |
| 1986/12/17 | 1,817 | 1,837 | 1,797 | 1,807 | 977,417 |
| 1986/12/16 | 1,887 | 1,887 | 1,807 | 1,817 | 721,045 |
| 1986/12/15 | 1,897 | 1,897 | 1,867 | 1,867 | 429,623 |
| 1986/12/12 | 1,867 | 1,927 | 1,857 | 1,867 | 2,351,408 |
| 1986/12/11 | 1,907 | 1,907 | 1,847 | 1,847 | 1,625,356 |
| 1986/12/10 | 1,847 | 1,877 | 1,827 | 1,877 | 3,124,529 |
| 1986/12/09 | 1,737 | 1,787 | 1,727 | 1,787 | 801,161 |
| 1986/12/08 | 1,747 | 1,747 | 1,718 | 1,718 | 312,453 |
| 1986/12/06 | 1,688 | 1,747 | 1,688 | 1,718 | 532,772 |
| 1986/12/05 | 1,727 | 1,727 | 1,708 | 1,708 | 693,004 |
| 1986/12/04 | 1,747 | 1,757 | 1,718 | 1,727 | 934,354 |
| 1986/12/03 | 1,737 | 1,767 | 1,737 | 1,747 | 855,240 |
| 1986/12/02 | 1,757 | 1,767 | 1,747 | 1,767 | 581,843 |
| 1986/12/01 | 1,807 | 1,807 | 1,747 | 1,747 | 447,649 |
| 1986/11/29 | 1,737 | 1,787 | 1,727 | 1,777 | 460,668 |
| 1986/11/28 | 1,747 | 1,767 | 1,737 | 1,737 | 640,929 |
| 1986/11/27 | 1,757 | 1,767 | 1,737 | 1,747 | 569,826 |
| 1986/11/26 | 1,787 | 1,787 | 1,747 | 1,767 | 572,830 |
| 1986/11/25 | 1,797 | 1,817 | 1,757 | 1,787 | 215,312 |
| 1986/11/22 | 1,797 | 1,807 | 1,757 | 1,797 | 429,623 |
| 1986/11/21 | 1,807 | 1,837 | 1,787 | 1,797 | 473,687 |
| 1986/11/20 | 1,807 | 1,837 | 1,777 | 1,807 | 523,759 |
| 1986/11/19 | 1,777 | 1,817 | 1,777 | 1,797 | 161,234 |
| 1986/11/18 | 1,767 | 1,817 | 1,767 | 1,807 | 231,335 |
| 1986/11/17 | 1,847 | 1,857 | 1,737 | 1,737 | 450,653 |
| 1986/11/14 | 1,787 | 1,857 | 1,787 | 1,827 | 642,932 |
| 1986/11/13 | 1,827 | 1,837 | 1,797 | 1,817 | 381,553 |
| 1986/11/12 | 1,897 | 1,917 | 1,817 | 1,847 | 554,804 |
| 1986/11/11 | 1,957 | 1,977 | 1,867 | 1,877 | 1,734,514 |
| 1986/11/10 | 1,897 | 1,937 | 1,897 | 1,937 | 1,281,858 |
| 1986/11/07 | 1,897 | 1,917 | 1,877 | 1,887 | 766,110 |
| 1986/11/06 | 1,917 | 1,937 | 1,897 | 1,897 | 768,113 |
| 1986/11/05 | 1,897 | 1,927 | 1,877 | 1,917 | 638,926 |
| 1986/11/04 | 1,947 | 1,947 | 1,897 | 1,917 | 789,144 |
| 1986/11/01 | 1,887 | 1,947 | 1,857 | 1,927 | 1,154,674 |
| 1986/10/31 | 1,787 | 1,897 | 1,787 | 1,877 | 1,414,050 |
| 1986/10/30 | 1,887 | 1,887 | 1,807 | 1,817 | 1,480,145 |
| 1986/10/29 | 1,727 | 1,857 | 1,727 | 1,827 | 939,362 |
| 1986/10/28 | 1,708 | 1,767 | 1,708 | 1,747 | 235,341 |
| 1986/10/27 | 1,718 | 1,737 | 1,708 | 1,708 | 241,350 |
| 1986/10/25 | 1,718 | 1,747 | 1,708 | 1,737 | 150,218 |
| 1986/10/24 | 1,787 | 1,787 | 1,718 | 1,718 | 363,527 |
| 1986/10/23 | 1,727 | 1,787 | 1,708 | 1,727 | 292,424 |
| 1986/10/22 | 1,807 | 1,817 | 1,698 | 1,708 | 430,624 |
| 1986/10/21 | 1,867 | 1,867 | 1,757 | 1,777 | 900,305 |
| 1986/10/20 | 1,867 | 1,867 | 1,827 | 1,867 | 591,858 |
| 1986/10/17 | 1,857 | 1,867 | 1,827 | 1,847 | 656,952 |
| 1986/10/16 | 1,797 | 1,867 | 1,797 | 1,847 | 947,373 |
| 1986/10/15 | 1,837 | 1,847 | 1,787 | 1,797 | 736,067 |
| 1986/10/14 | 1,797 | 1,827 | 1,747 | 1,787 | 831,205 |
| 1986/10/13 | 1,837 | 1,837 | 1,797 | 1,807 | 708,026 |
| 1986/10/09 | 1,737 | 1,847 | 1,727 | 1,837 | 679,986 |
| 1986/10/08 | 1,747 | 1,767 | 1,718 | 1,737 | 385,559 |
| 1986/10/07 | 1,827 | 1,837 | 1,747 | 1,777 | 455,660 |
| 1986/10/06 | 1,887 | 1,887 | 1,797 | 1,827 | 628,912 |
| 1986/10/04 | 1,827 | 1,897 | 1,807 | 1,887 | 1,097,591 |
| 1986/10/03 | 1,767 | 1,857 | 1,757 | 1,797 | 1,979,870 |
| 1986/10/02 | 1,648 | 1,648 | 1,598 | 1,618 | 734,064 |
| 1986/10/01 | 1,538 | 1,598 | 1,538 | 1,598 | 344,499 |
| 1986/09/30 | 1,538 | 1,578 | 1,538 | 1,548 | 308,447 |
| 1986/09/29 | 1,538 | 1,558 | 1,528 | 1,538 | 409,594 |
| 1986/09/27 | 1,578 | 1,598 | 1,548 | 1,558 | 502,729 |
| 1986/09/26 | 1,628 | 1,668 | 1,578 | 1,598 | 964,398 |
| 1986/09/25 | 1,688 | 1,698 | 1,658 | 1,658 | 640,929 |
| 1986/09/24 | 1,708 | 1,747 | 1,698 | 1,708 | 492,714 |
| 1986/09/22 | 1,678 | 1,698 | 1,668 | 1,698 | 218,316 |
| 1986/09/19 | 1,658 | 1,688 | 1,648 | 1,658 | 320,464 |
| 1986/09/18 | 1,668 | 1,688 | 1,648 | 1,648 | 385,559 |
| 1986/09/17 | 1,658 | 1,688 | 1,658 | 1,668 | 266,386 |
| 1986/09/16 | 1,698 | 1,708 | 1,648 | 1,648 | 301,437 |
| 1986/09/12 | 1,688 | 1,727 | 1,618 | 1,698 | 702,018 |
| 1986/09/11 | 1,747 | 1,757 | 1,698 | 1,698 | 983,425 |
| 1986/09/10 | 1,767 | 1,787 | 1,757 | 1,767 | 628,912 |
| 1986/09/09 | 1,757 | 1,787 | 1,747 | 1,777 | 552,801 |
| 1986/09/08 | 1,797 | 1,797 | 1,757 | 1,757 | 301,437 |
| 1986/09/06 | 1,797 | 1,817 | 1,767 | 1,787 | 368,534 |
| 1986/09/05 | 1,817 | 1,847 | 1,767 | 1,787 | 965,399 |
| 1986/09/04 | 1,847 | 1,867 | 1,807 | 1,847 | 525,762 |
| 1986/09/03 | 1,907 | 1,907 | 1,847 | 1,857 | 912,322 |
| 1986/09/02 | 1,917 | 1,917 | 1,897 | 1,907 | 335,486 |
| 1986/09/01 | 1,927 | 1,947 | 1,897 | 1,897 | 430,624 |
| 1986/08/30 | 1,957 | 1,957 | 1,927 | 1,947 | 282,409 |
| 1986/08/29 | 1,937 | 1,977 | 1,917 | 1,917 | 1,109,608 |
| 1986/08/28 | 1,907 | 1,957 | 1,907 | 1,917 | 870,261 |
| 1986/08/27 | 1,897 | 1,937 | 1,887 | 1,937 | 596,865 |
| 1986/08/26 | 1,957 | 1,957 | 1,887 | 1,887 | 481,698 |
| 1986/08/25 | 1,977 | 2,017 | 1,907 | 1,957 | 450,653 |
| 1986/08/23 | 1,887 | 1,937 | 1,877 | 1,937 | 395,573 |
| 1986/08/22 | 2,027 | 2,047 | 1,957 | 1,977 | 789,144 |
| 1986/08/21 | 2,007 | 2,057 | 1,957 | 2,027 | 1,526,212 |
| 1986/08/20 | 2,147 | 2,157 | 2,057 | 2,087 | 5,101,394 |
| 1986/08/19 | 1,987 | 2,027 | 1,957 | 2,027 | 2,560,712 |
| 1986/08/18 | 1,937 | 1,977 | 1,917 | 1,957 | 1,194,732 |
| 1986/08/15 | 1,937 | 1,957 | 1,907 | 1,937 | 714,035 |
| 1986/08/14 | 1,797 | 1,877 | 1,797 | 1,877 | 638,926 |
| 1986/08/13 | 1,817 | 1,837 | 1,797 | 1,797 | 427,620 |
| 1986/08/12 | 1,797 | 1,817 | 1,787 | 1,787 | 278,404 |
| 1986/08/11 | 1,787 | 1,797 | 1,767 | 1,797 | 164,238 |
| 1986/08/08 | 1,747 | 1,797 | 1,747 | 1,797 | 600,871 |
| 1986/08/07 | 1,777 | 1,777 | 1,727 | 1,747 | 768,113 |
| 1986/08/06 | 1,807 | 1,827 | 1,757 | 1,777 | 563,817 |
| 1986/08/05 | 1,867 | 1,877 | 1,807 | 1,837 | 400,581 |
| 1986/08/04 | 1,857 | 1,877 | 1,847 | 1,847 | 398,578 |
| 1986/08/02 | 1,847 | 1,887 | 1,847 | 1,887 | 291,422 |
| 1986/08/01 | 1,877 | 1,897 | 1,847 | 1,897 | 833,208 |
| 1986/07/31 | 1,907 | 1,917 | 1,867 | 1,867 | 869,260 |
| 1986/07/30 | 1,927 | 1,957 | 1,897 | 1,917 | 496,720 |
| 1986/07/29 | 1,907 | 1,937 | 1,887 | 1,897 | 566,822 |
| 1986/07/28 | 1,997 | 1,997 | 1,927 | 1,977 | 322,467 |
| 1986/07/26 | 2,007 | 2,007 | 1,967 | 1,967 | 699,013 |
| 1986/07/25 | 1,917 | 2,007 | 1,907 | 1,987 | 1,203,745 |
| 1986/07/24 | 1,897 | 1,927 | 1,887 | 1,907 | 419,608 |
| 1986/07/23 | 1,887 | 1,917 | 1,887 | 1,887 | 521,756 |
| 1986/07/22 | 1,857 | 1,937 | 1,857 | 1,887 | 577,838 |
| 1986/07/21 | 1,927 | 1,947 | 1,867 | 1,867 | 462,671 |
| 1986/07/19 | 1,937 | 1,947 | 1,917 | 1,927 | 891,292 |
| 1986/07/18 | 1,937 | 1,957 | 1,927 | 1,927 | 774,122 |
| 1986/07/17 | 1,997 | 2,017 | 1,937 | 1,947 | 1,039,507 |
| 1986/07/16 | 1,947 | 2,007 | 1,927 | 1,977 | 1,360,973 |
| 1986/07/15 | 1,937 | 1,947 | 1,917 | 1,927 | 714,035 |
| 1986/07/14 | 1,877 | 1,937 | 1,877 | 1,917 | 679,986 |
| 1986/07/11 | 1,847 | 1,887 | 1,827 | 1,847 | 1,781,582 |
| 1986/07/10 | 1,947 | 1,957 | 1,877 | 1,877 | 1,314,906 |
| 1986/07/09 | 1,977 | 2,007 | 1,957 | 1,957 | 1,425,066 |
| 1986/07/08 | 1,997 | 2,017 | 1,957 | 1,997 | 1,333,933 |
| 1986/07/07 | 2,027 | 2,037 | 1,997 | 2,027 | 1,028,491 |
| 1986/07/05 | 2,057 | 2,057 | 2,017 | 2,047 | 1,005,457 |
| 1986/07/04 | 2,107 | 2,117 | 2,057 | 2,077 | 1,035,501 |
| 1986/07/03 | 2,147 | 2,147 | 2,097 | 2,117 | 912,322 |
| 1986/07/02 | 2,077 | 2,137 | 2,077 | 2,127 | 2,168,143 |
| 1986/07/01 | 2,087 | 2,107 | 2,077 | 2,097 | 1,022,482 |
| 1986/06/30 | 2,107 | 2,147 | 2,097 | 2,117 | 992,438 |
| 1986/06/28 | 2,097 | 2,137 | 2,087 | 2,107 | 1,080,566 |
| 1986/06/27 | 2,127 | 2,137 | 2,067 | 2,087 | 2,038,955 |
| 1986/06/26 | 2,147 | 2,147 | 2,097 | 2,127 | 1,398,026 |
| 1986/06/25 | 2,147 | 2,177 | 2,137 | 2,147 | 1,286,865 |
| 1986/06/24 | 2,167 | 2,177 | 2,127 | 2,147 | 2,767,011 |
| 1986/06/23 | 2,197 | 2,217 | 2,167 | 2,187 | 1,017,475 |
| 1986/06/21 | 2,257 | 2,257 | 2,217 | 2,237 | 1,455,109 |
| 1986/06/20 | 2,167 | 2,257 | 2,157 | 2,227 | 4,577,635 |
| 1986/06/19 | 2,187 | 2,187 | 2,157 | 2,177 | 1,644,383 |
| 1986/06/18 | 2,247 | 2,247 | 2,187 | 2,197 | 2,444,543 |
| 1986/06/17 | 2,287 | 2,297 | 2,177 | 2,217 | 5,993,687 |
| 1986/06/16 | 2,227 | 2,287 | 2,207 | 2,277 | 6,427,316 |
| 1986/06/13 | 2,157 | 2,207 | 2,127 | 2,187 | 4,039,855 |
| 1986/06/12 | 2,187 | 2,187 | 2,117 | 2,167 | 4,610,683 |
| 1986/06/11 | 2,237 | 2,257 | 2,147 | 2,147 | 10,164,733 |
| 1986/06/10 | 2,097 | 2,207 | 2,087 | 2,197 | 12,874,661 |
| 1986/06/09 | 2,087 | 2,137 | 2,057 | 2,097 | 6,174,950 |
| 1986/06/07 | 2,047 | 2,117 | 2,047 | 2,087 | 4,416,401 |
| 1986/06/06 | 2,057 | 2,077 | 2,007 | 2,047 | 5,476,938 |
| 1986/06/05 | 2,137 | 2,137 | 2,067 | 2,087 | 5,243,600 |
| 1986/06/04 | 2,107 | 2,157 | 2,107 | 2,147 | 10,305,938 |
| 1986/06/03 | 2,027 | 2,097 | 2,027 | 2,067 | 11,450,597 |
| 1986/06/02 | 1,977 | 2,047 | 1,967 | 2,007 | 8,288,013 |
| 1986/05/31 | 1,917 | 1,977 | 1,907 | 1,967 | 3,723,397 |
| 1986/05/30 | 1,917 | 1,927 | 1,897 | 1,907 | 3,083,469 |
| 1986/05/29 | 1,937 | 1,967 | 1,907 | 1,907 | 3,622,250 |
| 1986/05/28 | 1,947 | 1,997 | 1,917 | 1,947 | 16,769,306 |
| 1986/05/27 | 1,937 | 1,987 | 1,917 | 1,937 | 8,940,959 |
| 1986/05/26 | 1,917 | 1,937 | 1,887 | 1,907 | 8,805,763 |
| 1986/05/24 | 1,817 | 1,947 | 1,817 | 1,947 | 7,858,390 |
| 1986/05/23 | 1,807 | 1,847 | 1,797 | 1,807 | 12,874,661 |
| 1986/05/22 | 1,698 | 1,807 | 1,698 | 1,787 | 12,367,926 |
| 1986/05/21 | 1,757 | 1,767 | 1,718 | 1,727 | 10,487,200 |
| 1986/05/20 | 1,668 | 1,737 | 1,648 | 1,727 | 12,478,086 |
| 1986/05/19 | 1,678 | 1,688 | 1,658 | 1,668 | 2,952,279 |
| 1986/05/17 | 1,668 | 1,688 | 1,658 | 1,688 | 10,300,930 |
| 1986/05/16 | 1,588 | 1,658 | 1,568 | 1,648 | 9,827,244 |
| 1986/05/15 | 1,568 | 1,608 | 1,558 | 1,588 | 4,798,956 |
| 1986/05/14 | 1,528 | 1,558 | 1,508 | 1,548 | 4,309,246 |
| 1986/05/13 | 1,508 | 1,528 | 1,488 | 1,498 | 2,140,102 |
| 1986/05/12 | 1,418 | 1,488 | 1,408 | 1,488 | 1,118,621 |
| 1986/05/09 | 1,408 | 1,438 | 1,408 | 1,418 | 320,464 |
| 1986/05/08 | 1,438 | 1,438 | 1,418 | 1,428 | 223,324 |
| 1986/05/07 | 1,418 | 1,428 | 1,398 | 1,418 | 251,364 |
| 1986/05/06 | 1,468 | 1,478 | 1,408 | 1,408 | 272,395 |
| 1986/05/02 | 1,458 | 1,488 | 1,458 | 1,468 | 543,788 |
| 1986/05/01 | 1,398 | 1,448 | 1,398 | 1,438 | 354,514 |
| 1986/04/30 | 1,388 | 1,408 | 1,378 | 1,408 | 402,584 |
| 1986/04/28 | 1,378 | 1,408 | 1,378 | 1,378 | 200,290 |
| 1986/04/26 | 1,378 | 1,398 | 1,368 | 1,398 | 306,444 |
| 1986/04/25 | 1,408 | 1,408 | 1,378 | 1,388 | 378,549 |
| 1986/04/24 | 1,428 | 1,448 | 1,398 | 1,398 | 493,716 |
| 1986/04/23 | 1,448 | 1,448 | 1,418 | 1,428 | 167,242 |
| 1986/04/22 | 1,458 | 1,498 | 1,448 | 1,448 | 358,520 |
| 1986/04/21 | 1,508 | 1,508 | 1,448 | 1,468 | 316,459 |
| 1986/04/19 | 1,478 | 1,498 | 1,468 | 1,488 | 296,430 |
| 1986/04/18 | 1,438 | 1,508 | 1,438 | 1,498 | 522,758 |
| 1986/04/17 | 1,408 | 1,438 | 1,408 | 1,428 | 672,975 |
| 1986/04/16 | 1,448 | 1,458 | 1,398 | 1,428 | 849,231 |
| 1986/04/15 | 1,458 | 1,468 | 1,428 | 1,468 | 295,428 |
| 1986/04/14 | 1,508 | 1,508 | 1,458 | 1,458 | 279,405 |
| 1986/04/11 | 1,478 | 1,528 | 1,468 | 1,508 | 851,234 |
| 1986/04/10 | 1,468 | 1,478 | 1,458 | 1,468 | 248,360 |
| 1986/04/09 | 1,488 | 1,508 | 1,448 | 1,448 | 640,929 |
| 1986/04/08 | 1,478 | 1,508 | 1,478 | 1,478 | 359,521 |
| 1986/04/07 | 1,498 | 1,528 | 1,478 | 1,478 | 640,929 |
| 1986/04/05 | 1,508 | 1,518 | 1,488 | 1,508 | 358,520 |
| 1986/04/04 | 1,538 | 1,568 | 1,468 | 1,538 | 729,057 |
| 1986/04/03 | 1,558 | 1,578 | 1,508 | 1,528 | 952,380 |
| 1986/04/02 | 1,648 | 1,678 | 1,588 | 1,588 | 2,193,179 |
| 1986/04/01 | 1,578 | 1,698 | 1,548 | 1,658 | 7,002,149 |
| 1986/03/31 | 1,618 | 1,618 | 1,568 | 1,588 | 1,512,192 |
| 1986/03/29 | 1,598 | 1,598 | 1,568 | 1,588 | 486,705 |
| 1986/03/28 | 1,638 | 1,638 | 1,548 | 1,588 | 1,698,462 |
| 1986/03/27 | 1,648 | 1,668 | 1,578 | 1,628 | 9,304,486 |
| 1986/03/26 | 1,538 | 1,588 | 1,518 | 1,568 | 1,723,498 |
| 1986/03/25 | 1,568 | 1,578 | 1,528 | 1,538 | 1,027,489 |
| 1986/03/24 | 1,618 | 1,628 | 1,568 | 1,588 | 1,576,285 |
| 1986/03/22 | 1,638 | 1,648 | 1,618 | 1,638 | 5,928,593 |
| 1986/03/20 | 1,648 | 1,648 | 1,598 | 1,608 | 8,293,020 |
| 1986/03/19 | 1,558 | 1,628 | 1,538 | 1,618 | 12,140,597 |
| 1986/03/18 | 1,538 | 1,588 | 1,488 | 1,548 | 6,097,838 |
| 1986/03/17 | 1,568 | 1,588 | 1,518 | 1,548 | 5,884,529 |
| 1986/03/15 | 1,518 | 1,598 | 1,498 | 1,588 | 15,985,169 |
| 1986/03/14 | 1,328 | 1,478 | 1,318 | 1,458 | 5,682,236 |
| 1986/03/13 | 1,308 | 1,328 | 1,308 | 1,318 | 551,800 |
| 1986/03/12 | 1,328 | 1,338 | 1,278 | 1,328 | 2,917,228 |
| 1986/03/11 | 1,318 | 1,338 | 1,318 | 1,328 | 300,435 |
| 1986/03/10 | 1,328 | 1,338 | 1,308 | 1,328 | 240,348 |
| 1986/03/07 | 1,348 | 1,348 | 1,318 | 1,318 | 545,791 |
| 1986/03/06 | 1,358 | 1,358 | 1,328 | 1,348 | 409,594 |
| 1986/03/05 | 1,368 | 1,368 | 1,338 | 1,348 | 528,766 |
| 1986/03/04 | 1,348 | 1,398 | 1,348 | 1,378 | 1,906,764 |
| 1986/03/03 | 1,338 | 1,338 | 1,318 | 1,328 | 731,060 |
| 1986/03/01 | 1,298 | 1,338 | 1,288 | 1,318 | 300,435 |
| 1986/02/28 | 1,298 | 1,298 | 1,278 | 1,278 | 737,068 |
| 1986/02/27 | 1,328 | 1,328 | 1,298 | 1,298 | 875,269 |
| 1986/02/26 | 1,338 | 1,348 | 1,298 | 1,328 | 1,078,563 |
| 1986/02/25 | 1,328 | 1,348 | 1,318 | 1,338 | 692,003 |
| 1986/02/24 | 1,298 | 1,338 | 1,298 | 1,328 | 793,150 |
| 1986/02/22 | 1,268 | 1,298 | 1,268 | 1,298 | 441,640 |
| 1986/02/21 | 1,258 | 1,278 | 1,258 | 1,278 | 353,512 |
| 1986/02/20 | 1,278 | 1,278 | 1,248 | 1,268 | 774,122 |
| 1986/02/19 | 1,248 | 1,278 | 1,248 | 1,278 | 729,057 |
| 1986/02/18 | 1,238 | 1,278 | 1,228 | 1,248 | 1,534,224 |
| 1986/02/17 | 1,228 | 1,248 | 1,228 | 1,248 | 225,327 |
| 1986/02/15 | 1,248 | 1,248 | 1,218 | 1,218 | 602,874 |
| 1986/02/14 | 1,268 | 1,278 | 1,248 | 1,248 | 786,139 |
| 1986/02/13 | 1,258 | 1,288 | 1,258 | 1,258 | 1,612,337 |
| 1986/02/12 | 1,248 | 1,268 | 1,248 | 1,248 | 1,056,531 |
| 1986/02/10 | 1,268 | 1,268 | 1,248 | 1,258 | 668,970 |
| 1986/02/07 | 1,278 | 1,278 | 1,258 | 1,268 | 525,762 |
| 1986/02/06 | 1,278 | 1,288 | 1,268 | 1,278 | 706,023 |
| 1986/02/05 | 1,298 | 1,298 | 1,278 | 1,278 | 716,038 |
| 1986/02/04 | 1,288 | 1,298 | 1,278 | 1,298 | 492,714 |
| 1986/02/03 | 1,288 | 1,298 | 1,278 | 1,278 | 263,382 |
| 1986/02/01 | 1,348 | 1,358 | 1,268 | 1,268 | 1,154,674 |
| 1986/01/31 | 1,278 | 1,338 | 1,268 | 1,338 | 1,599,318 |
| 1986/01/30 | 1,238 | 1,268 | 1,208 | 1,268 | 1,746,531 |
| 1986/01/29 | 1,288 | 1,298 | 1,218 | 1,218 | 2,936,256 |
| 1986/01/28 | 1,338 | 1,348 | 1,288 | 1,288 | 1,086,575 |
| 1986/01/27 | 1,338 | 1,358 | 1,338 | 1,338 | 691,002 |
| 1986/01/25 | 1,348 | 1,348 | 1,328 | 1,328 | 679,986 |
| 1986/01/24 | 1,358 | 1,358 | 1,328 | 1,348 | 1,499,173 |
| 1986/01/23 | 1,368 | 1,388 | 1,358 | 1,358 | 1,244,804 |
| 1986/01/22 | 1,388 | 1,388 | 1,368 | 1,368 | 551,800 |
| 1986/01/21 | 1,378 | 1,398 | 1,368 | 1,388 | 701,016 |
| 1986/01/20 | 1,408 | 1,408 | 1,388 | 1,388 | 317,460 |
| 1986/01/18 | 1,398 | 1,408 | 1,378 | 1,408 | 551,800 |
| 1986/01/17 | 1,368 | 1,398 | 1,368 | 1,388 | 570,827 |
| 1986/01/16 | 1,368 | 1,378 | 1,358 | 1,378 | 550,798 |
| 1986/01/14 | 1,378 | 1,388 | 1,358 | 1,368 | 1,357,968 |
| 1986/01/13 | 1,388 | 1,388 | 1,378 | 1,378 | 431,626 |
| 1986/01/10 | 1,418 | 1,428 | 1,388 | 1,388 | 1,017,475 |
| 1986/01/09 | 1,408 | 1,448 | 1,398 | 1,418 | 965,399 |
| 1986/01/08 | 1,428 | 1,448 | 1,398 | 1,418 | 1,574,282 |
| 1986/01/07 | 1,418 | 1,418 | 1,388 | 1,408 | 770,116 |
| 1986/01/06 | 1,438 | 1,458 | 1,438 | 1,438 | 478,694 |
| 1986/01/04 | 1,488 | 1,488 | 1,458 | 1,458 | 355,515 |