信越化学工業(4063)の株価時系列情報
信越化学工業(4063)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 | 1,130 | 1,140 | 1,130 | 1,130 | 421,000 |
| 1986/12/26 | 1,170 | 1,170 | 1,140 | 1,150 | 192,000 |
| 1986/12/25 | 1,150 | 1,170 | 1,140 | 1,160 | 747,000 |
| 1986/12/24 | 1,200 | 1,210 | 1,170 | 1,190 | 438,000 |
| 1986/12/23 | 1,190 | 1,200 | 1,170 | 1,200 | 1,016,000 |
| 1986/12/22 | 1,210 | 1,210 | 1,180 | 1,180 | 1,042,000 |
| 1986/12/19 | 1,180 | 1,200 | 1,160 | 1,190 | 1,422,000 |
| 1986/12/18 | 1,200 | 1,200 | 1,170 | 1,180 | 644,000 |
| 1986/12/17 | 1,200 | 1,220 | 1,180 | 1,200 | 2,069,000 |
| 1986/12/16 | 1,180 | 1,200 | 1,170 | 1,190 | 1,536,000 |
| 1986/12/15 | 1,160 | 1,180 | 1,160 | 1,170 | 725,000 |
| 1986/12/12 | 1,150 | 1,170 | 1,140 | 1,170 | 1,449,000 |
| 1986/12/11 | 1,110 | 1,150 | 1,110 | 1,130 | 1,067,000 |
| 1986/12/10 | 1,120 | 1,120 | 1,090 | 1,090 | 873,000 |
| 1986/12/09 | 1,120 | 1,130 | 1,090 | 1,100 | 438,000 |
| 1986/12/08 | 1,120 | 1,120 | 1,100 | 1,100 | 397,000 |
| 1986/12/06 | 1,100 | 1,120 | 1,100 | 1,110 | 329,000 |
| 1986/12/05 | 1,140 | 1,140 | 1,120 | 1,120 | 574,000 |
| 1986/12/04 | 1,120 | 1,140 | 1,120 | 1,140 | 371,000 |
| 1986/12/03 | 1,130 | 1,140 | 1,110 | 1,120 | 986,000 |
| 1986/12/02 | 1,120 | 1,120 | 1,100 | 1,110 | 376,000 |
| 1986/12/01 | 1,140 | 1,140 | 1,120 | 1,120 | 393,000 |
| 1986/11/29 | 1,140 | 1,140 | 1,120 | 1,140 | 296,000 |
| 1986/11/28 | 1,120 | 1,140 | 1,120 | 1,140 | 968,000 |
| 1986/11/27 | 1,110 | 1,130 | 1,100 | 1,120 | 653,000 |
| 1986/11/26 | 1,120 | 1,120 | 1,080 | 1,080 | 829,000 |
| 1986/11/25 | 1,130 | 1,140 | 1,120 | 1,120 | 1,207,000 |
| 1986/11/22 | 1,110 | 1,120 | 1,100 | 1,120 | 640,000 |
| 1986/11/21 | 1,090 | 1,110 | 1,080 | 1,090 | 882,000 |
| 1986/11/20 | 1,080 | 1,080 | 1,050 | 1,070 | 809,000 |
| 1986/11/19 | 1,070 | 1,070 | 1,050 | 1,070 | 657,000 |
| 1986/11/18 | 1,060 | 1,080 | 1,060 | 1,070 | 402,000 |
| 1986/11/17 | 1,080 | 1,090 | 1,060 | 1,070 | 576,000 |
| 1986/11/14 | 1,070 | 1,080 | 1,060 | 1,060 | 436,000 |
| 1986/11/13 | 1,080 | 1,080 | 1,050 | 1,080 | 674,000 |
| 1986/11/12 | 1,030 | 1,070 | 1,030 | 1,060 | 703,000 |
| 1986/11/11 | 1,010 | 1,030 | 1,010 | 1,020 | 410,000 |
| 1986/11/10 | 984 | 1,010 | 984 | 1,010 | 494,000 |
| 1986/11/07 | 1,000 | 1,010 | 994 | 994 | 155,000 |
| 1986/11/06 | 1,030 | 1,030 | 985 | 996 | 310,000 |
| 1986/11/05 | 1,030 | 1,040 | 1,020 | 1,020 | 368,000 |
| 1986/11/04 | 1,050 | 1,060 | 1,040 | 1,040 | 298,000 |
| 1986/11/01 | 1,050 | 1,070 | 1,040 | 1,060 | 424,000 |
| 1986/10/31 | 1,030 | 1,050 | 1,020 | 1,020 | 335,000 |
| 1986/10/30 | 1,050 | 1,050 | 1,010 | 1,010 | 355,000 |
| 1986/10/29 | 1,030 | 1,030 | 1,000 | 1,000 | 698,000 |
| 1986/10/28 | 1,050 | 1,060 | 1,030 | 1,040 | 351,000 |
| 1986/10/27 | 1,080 | 1,080 | 1,040 | 1,060 | 296,000 |
| 1986/10/25 | 1,100 | 1,100 | 1,070 | 1,070 | 849,000 |
| 1986/10/24 | 1,110 | 1,110 | 1,070 | 1,110 | 2,761,000 |
| 1986/10/23 | 1,000 | 1,080 | 996 | 1,050 | 1,510,000 |
| 1986/10/22 | 990 | 1,010 | 990 | 990 | 480,000 |
| 1986/10/21 | 977 | 1,000 | 970 | 990 | 422,000 |
| 1986/10/20 | 999 | 1,000 | 970 | 995 | 285,000 |
| 1986/10/17 | 1,010 | 1,020 | 970 | 1,010 | 497,000 |
| 1986/10/16 | 1,000 | 1,030 | 985 | 1,020 | 683,000 |
| 1986/10/15 | 990 | 1,000 | 985 | 995 | 238,000 |
| 1986/10/14 | 959 | 1,000 | 957 | 1,000 | 379,000 |
| 1986/10/13 | 980 | 995 | 935 | 949 | 408,000 |
| 1986/10/09 | 940 | 980 | 940 | 980 | 267,000 |
| 1986/10/08 | 944 | 950 | 925 | 927 | 488,000 |
| 1986/10/07 | 936 | 957 | 936 | 944 | 252,000 |
| 1986/10/06 | 959 | 959 | 930 | 941 | 71,000 |
| 1986/10/04 | 930 | 960 | 930 | 960 | 120,000 |
| 1986/10/03 | 921 | 950 | 921 | 950 | 128,000 |
| 1986/10/02 | 915 | 935 | 915 | 926 | 151,000 |
| 1986/10/01 | 951 | 958 | 920 | 925 | 311,000 |
| 1986/09/30 | 961 | 970 | 959 | 959 | 261,000 |
| 1986/09/29 | 980 | 995 | 960 | 971 | 364,000 |
| 1986/09/27 | 992 | 1,020 | 986 | 1,000 | 385,000 |
| 1986/09/26 | 1,000 | 1,010 | 991 | 1,000 | 661,000 |
| 1986/09/25 | 1,030 | 1,050 | 1,000 | 1,050 | 508,000 |
| 1986/09/24 | 1,030 | 1,050 | 1,010 | 1,050 | 546,000 |
| 1986/09/22 | 1,020 | 1,030 | 1,000 | 1,000 | 300,000 |
| 1986/09/19 | 1,030 | 1,030 | 1,010 | 1,020 | 523,000 |
| 1986/09/18 | 965 | 1,040 | 965 | 1,020 | 517,000 |
| 1986/09/17 | 975 | 985 | 961 | 965 | 435,000 |
| 1986/09/16 | 996 | 999 | 950 | 965 | 622,000 |
| 1986/09/12 | 970 | 1,000 | 970 | 986 | 580,000 |
| 1986/09/11 | 1,020 | 1,040 | 999 | 1,000 | 1,180,000 |
| 1986/09/10 | 1,060 | 1,080 | 1,040 | 1,060 | 2,195,000 |
| 1986/09/09 | 978 | 1,060 | 978 | 1,030 | 3,939,000 |
| 1986/09/08 | 968 | 987 | 960 | 978 | 1,723,000 |
| 1986/09/06 | 940 | 960 | 936 | 958 | 780,000 |
| 1986/09/05 | 945 | 945 | 926 | 930 | 417,000 |
| 1986/09/04 | 905 | 925 | 905 | 915 | 140,000 |
| 1986/09/03 | 885 | 910 | 885 | 910 | 386,000 |
| 1986/09/02 | 900 | 901 | 887 | 895 | 430,000 |
| 1986/09/01 | 921 | 929 | 915 | 915 | 193,000 |
| 1986/08/30 | 921 | 929 | 920 | 922 | 119,000 |
| 1986/08/29 | 910 | 943 | 910 | 931 | 237,000 |
| 1986/08/28 | 930 | 939 | 910 | 910 | 349,000 |
| 1986/08/27 | 950 | 950 | 931 | 931 | 278,000 |
| 1986/08/26 | 930 | 950 | 930 | 950 | 357,000 |
| 1986/08/25 | 940 | 950 | 930 | 950 | 407,000 |
| 1986/08/23 | 918 | 940 | 918 | 920 | 331,000 |
| 1986/08/22 | 950 | 965 | 910 | 928 | 1,163,000 |
| 1986/08/21 | 932 | 960 | 932 | 940 | 512,000 |
| 1986/08/20 | 905 | 935 | 905 | 930 | 745,000 |
| 1986/08/19 | 884 | 905 | 884 | 891 | 799,000 |
| 1986/08/18 | 880 | 895 | 880 | 886 | 518,000 |
| 1986/08/15 | 905 | 905 | 890 | 895 | 885,000 |
| 1986/08/14 | 930 | 934 | 915 | 915 | 442,000 |
| 1986/08/13 | 941 | 942 | 930 | 934 | 828,000 |
| 1986/08/12 | 941 | 950 | 940 | 944 | 414,000 |
| 1986/08/11 | 940 | 960 | 930 | 931 | 274,000 |
| 1986/08/08 | 945 | 956 | 920 | 930 | 393,000 |
| 1986/08/07 | 939 | 960 | 939 | 951 | 588,000 |
| 1986/08/06 | 930 | 950 | 930 | 945 | 337,000 |
| 1986/08/05 | 931 | 943 | 921 | 930 | 364,000 |
| 1986/08/04 | 931 | 940 | 930 | 930 | 374,000 |
| 1986/08/02 | 919 | 949 | 919 | 941 | 385,000 |
| 1986/08/01 | 881 | 945 | 881 | 929 | 649,000 |
| 1986/07/31 | 910 | 920 | 890 | 890 | 603,000 |
| 1986/07/30 | 951 | 956 | 925 | 930 | 439,000 |
| 1986/07/29 | 965 | 980 | 950 | 970 | 738,000 |
| 1986/07/28 | 940 | 980 | 940 | 980 | 426,000 |
| 1986/07/26 | 930 | 950 | 930 | 943 | 544,000 |
| 1986/07/25 | 920 | 950 | 920 | 939 | 577,000 |
| 1986/07/24 | 909 | 930 | 909 | 930 | 381,000 |
| 1986/07/23 | 911 | 930 | 911 | 919 | 564,000 |
| 1986/07/22 | 871 | 920 | 870 | 914 | 551,000 |
| 1986/07/21 | 860 | 879 | 842 | 870 | 783,000 |
| 1986/07/19 | 900 | 910 | 890 | 890 | 414,000 |
| 1986/07/18 | 963 | 973 | 930 | 930 | 753,000 |
| 1986/07/17 | 980 | 990 | 971 | 973 | 484,000 |
| 1986/07/16 | 980 | 995 | 978 | 990 | 911,000 |
| 1986/07/15 | 1,020 | 1,030 | 1,000 | 1,000 | 751,000 |
| 1986/07/14 | 1,040 | 1,060 | 1,030 | 1,040 | 317,000 |
| 1986/07/11 | 990 | 1,030 | 980 | 1,030 | 809,000 |
| 1986/07/10 | 1,040 | 1,040 | 1,000 | 1,000 | 499,000 |
| 1986/07/09 | 1,080 | 1,120 | 1,030 | 1,060 | 663,000 |
| 1986/07/08 | 1,080 | 1,100 | 1,080 | 1,100 | 364,000 |
| 1986/07/07 | 1,120 | 1,130 | 1,100 | 1,100 | 276,000 |
| 1986/07/05 | 1,110 | 1,120 | 1,100 | 1,100 | 276,000 |
| 1986/07/04 | 1,110 | 1,130 | 1,100 | 1,120 | 813,000 |
| 1986/07/03 | 1,150 | 1,170 | 1,130 | 1,150 | 495,000 |
| 1986/07/02 | 1,150 | 1,200 | 1,150 | 1,190 | 612,000 |
| 1986/07/01 | 1,180 | 1,180 | 1,110 | 1,150 | 814,000 |
| 1986/06/30 | 1,180 | 1,180 | 1,160 | 1,170 | 398,000 |
| 1986/06/28 | 1,180 | 1,190 | 1,170 | 1,190 | 188,000 |
| 1986/06/27 | 1,180 | 1,190 | 1,170 | 1,170 | 526,000 |
| 1986/06/26 | 1,200 | 1,200 | 1,160 | 1,170 | 491,000 |
| 1986/06/25 | 1,200 | 1,200 | 1,180 | 1,200 | 368,000 |
| 1986/06/24 | 1,200 | 1,210 | 1,190 | 1,190 | 594,000 |
| 1986/06/23 | 1,190 | 1,210 | 1,190 | 1,200 | 435,000 |
| 1986/06/21 | 1,180 | 1,190 | 1,180 | 1,180 | 261,000 |
| 1986/06/20 | 1,200 | 1,200 | 1,170 | 1,170 | 604,000 |
| 1986/06/19 | 1,190 | 1,190 | 1,170 | 1,180 | 248,000 |
| 1986/06/18 | 1,170 | 1,200 | 1,160 | 1,180 | 273,000 |
| 1986/06/17 | 1,190 | 1,190 | 1,170 | 1,170 | 339,000 |
| 1986/06/16 | 1,200 | 1,220 | 1,190 | 1,200 | 421,000 |
| 1986/06/13 | 1,210 | 1,210 | 1,190 | 1,190 | 995,000 |
| 1986/06/12 | 1,210 | 1,230 | 1,210 | 1,230 | 538,000 |
| 1986/06/11 | 1,230 | 1,240 | 1,210 | 1,220 | 619,000 |
| 1986/06/10 | 1,220 | 1,230 | 1,210 | 1,210 | 793,000 |
| 1986/06/09 | 1,230 | 1,240 | 1,220 | 1,240 | 408,000 |
| 1986/06/07 | 1,210 | 1,230 | 1,210 | 1,230 | 236,000 |
| 1986/06/06 | 1,210 | 1,230 | 1,210 | 1,210 | 267,000 |
| 1986/06/05 | 1,220 | 1,240 | 1,220 | 1,220 | 395,000 |
| 1986/06/04 | 1,240 | 1,240 | 1,220 | 1,240 | 545,000 |
| 1986/06/03 | 1,300 | 1,300 | 1,210 | 1,210 | 1,475,000 |
| 1986/06/02 | 1,280 | 1,300 | 1,260 | 1,280 | 1,101,000 |
| 1986/05/31 | 1,280 | 1,280 | 1,260 | 1,280 | 545,000 |
| 1986/05/30 | 1,290 | 1,290 | 1,240 | 1,280 | 1,824,000 |
| 1986/05/29 | 1,250 | 1,270 | 1,240 | 1,250 | 710,000 |
| 1986/05/28 | 1,200 | 1,220 | 1,200 | 1,210 | 636,000 |
| 1986/05/27 | 1,210 | 1,220 | 1,180 | 1,180 | 894,000 |
| 1986/05/26 | 1,220 | 1,230 | 1,210 | 1,220 | 453,000 |
| 1986/05/24 | 1,210 | 1,240 | 1,210 | 1,230 | 918,000 |
| 1986/05/23 | 1,210 | 1,230 | 1,200 | 1,210 | 857,000 |
| 1986/05/22 | 1,200 | 1,220 | 1,200 | 1,200 | 506,000 |
| 1986/05/21 | 1,200 | 1,220 | 1,200 | 1,200 | 317,000 |
| 1986/05/20 | 1,230 | 1,230 | 1,190 | 1,190 | 434,000 |
| 1986/05/19 | 1,210 | 1,240 | 1,210 | 1,230 | 369,000 |
| 1986/05/17 | 1,220 | 1,240 | 1,210 | 1,230 | 384,000 |
| 1986/05/16 | 1,240 | 1,250 | 1,210 | 1,230 | 765,000 |
| 1986/05/15 | 1,240 | 1,250 | 1,240 | 1,240 | 236,000 |
| 1986/05/14 | 1,260 | 1,280 | 1,240 | 1,240 | 731,000 |
| 1986/05/13 | 1,230 | 1,260 | 1,220 | 1,250 | 663,000 |
| 1986/05/12 | 1,270 | 1,270 | 1,240 | 1,240 | 661,000 |
| 1986/05/09 | 1,250 | 1,280 | 1,250 | 1,260 | 872,000 |
| 1986/05/08 | 1,230 | 1,250 | 1,230 | 1,250 | 685,000 |
| 1986/05/07 | 1,220 | 1,270 | 1,220 | 1,250 | 1,230,000 |
| 1986/05/06 | 1,270 | 1,270 | 1,220 | 1,260 | 1,125,000 |
| 1986/05/02 | 1,270 | 1,300 | 1,270 | 1,270 | 755,000 |
| 1986/05/01 | 1,290 | 1,310 | 1,270 | 1,270 | 2,096,000 |
| 1986/04/30 | 1,270 | 1,330 | 1,270 | 1,300 | 3,643,000 |
| 1986/04/28 | 1,250 | 1,310 | 1,250 | 1,280 | 2,768,000 |
| 1986/04/26 | 1,270 | 1,280 | 1,250 | 1,270 | 2,446,000 |
| 1986/04/25 | 1,240 | 1,260 | 1,220 | 1,250 | 2,764,000 |
| 1986/04/24 | 1,250 | 1,250 | 1,210 | 1,210 | 1,089,000 |
| 1986/04/23 | 1,240 | 1,250 | 1,220 | 1,240 | 1,592,000 |
| 1986/04/22 | 1,260 | 1,290 | 1,240 | 1,260 | 2,067,000 |
| 1986/04/21 | 1,290 | 1,300 | 1,260 | 1,280 | 5,151,000 |
| 1986/04/19 | 1,220 | 1,290 | 1,200 | 1,260 | 5,546,000 |
| 1986/04/18 | 1,210 | 1,220 | 1,190 | 1,220 | 2,510,000 |
| 1986/04/17 | 1,200 | 1,220 | 1,180 | 1,190 | 1,752,000 |
| 1986/04/16 | 1,150 | 1,230 | 1,150 | 1,190 | 2,247,000 |
| 1986/04/15 | 1,170 | 1,180 | 1,150 | 1,150 | 487,000 |
| 1986/04/14 | 1,210 | 1,210 | 1,180 | 1,190 | 922,000 |
| 1986/04/11 | 1,140 | 1,200 | 1,140 | 1,200 | 694,000 |
| 1986/04/10 | 1,180 | 1,190 | 1,160 | 1,160 | 678,000 |
| 1986/04/09 | 1,250 | 1,250 | 1,180 | 1,210 | 3,625,000 |
| 1986/04/08 | 1,200 | 1,230 | 1,180 | 1,230 | 3,162,000 |
| 1986/04/07 | 1,190 | 1,210 | 1,170 | 1,180 | 587,000 |
| 1986/04/05 | 1,160 | 1,200 | 1,160 | 1,200 | 1,130,000 |
| 1986/04/04 | 1,190 | 1,220 | 1,170 | 1,180 | 4,549,000 |
| 1986/04/03 | 1,180 | 1,190 | 1,140 | 1,150 | 1,854,000 |
| 1986/04/02 | 1,180 | 1,260 | 1,170 | 1,220 | 5,776,000 |
| 1986/04/01 | 1,190 | 1,220 | 1,140 | 1,210 | 10,787,999 |
| 1986/03/31 | 1,170 | 1,190 | 1,150 | 1,170 | 3,374,000 |
| 1986/03/29 | 1,130 | 1,200 | 1,110 | 1,190 | 5,759,000 |
| 1986/03/28 | 1,130 | 1,160 | 1,110 | 1,130 | 10,767,999 |
| 1986/03/27 | 1,030 | 1,060 | 1,010 | 1,050 | 2,255,000 |
| 1986/03/26 | 1,010 | 1,030 | 1,000 | 1,020 | 1,180,000 |
| 1986/03/25 | 999 | 1,020 | 995 | 999 | 867,000 |
| 1986/03/24 | 983 | 1,000 | 980 | 999 | 758,000 |
| 1986/03/22 | 990 | 996 | 985 | 985 | 567,000 |
| 1986/03/20 | 997 | 1,010 | 990 | 999 | 521,000 |
| 1986/03/19 | 990 | 990 | 980 | 987 | 414,000 |
| 1986/03/18 | 990 | 1,000 | 980 | 980 | 659,000 |
| 1986/03/17 | 1,000 | 1,010 | 996 | 996 | 353,000 |
| 1986/03/15 | 1,000 | 1,010 | 995 | 995 | 253,000 |
| 1986/03/14 | 1,010 | 1,020 | 995 | 1,000 | 671,000 |
| 1986/03/13 | 995 | 1,020 | 990 | 1,020 | 785,000 |
| 1986/03/12 | 1,000 | 1,020 | 986 | 999 | 878,000 |
| 1986/03/11 | 997 | 1,020 | 996 | 1,000 | 348,000 |
| 1986/03/10 | 996 | 1,000 | 990 | 990 | 157,000 |
| 1986/03/07 | 1,020 | 1,030 | 1,000 | 1,010 | 253,000 |
| 1986/03/06 | 1,000 | 1,020 | 1,000 | 1,010 | 617,000 |
| 1986/03/05 | 1,020 | 1,040 | 995 | 995 | 690,000 |
| 1986/03/04 | 1,010 | 1,020 | 986 | 1,010 | 756,000 |
| 1986/03/03 | 1,000 | 1,020 | 999 | 1,000 | 718,000 |
| 1986/03/01 | 973 | 991 | 973 | 991 | 232,000 |
| 1986/02/28 | 950 | 972 | 946 | 963 | 595,000 |
| 1986/02/27 | 973 | 981 | 945 | 945 | 1,044,000 |
| 1986/02/26 | 985 | 1,000 | 971 | 983 | 742,000 |
| 1986/02/25 | 1,030 | 1,030 | 990 | 990 | 498,000 |
| 1986/02/24 | 1,000 | 1,040 | 990 | 1,020 | 1,001,000 |
| 1986/02/22 | 1,010 | 1,010 | 990 | 1,000 | 584,000 |
| 1986/02/21 | 988 | 990 | 971 | 990 | 711,000 |
| 1986/02/20 | 1,010 | 1,010 | 990 | 995 | 635,000 |
| 1986/02/19 | 1,010 | 1,010 | 985 | 1,010 | 1,494,000 |
| 1986/02/18 | 1,020 | 1,020 | 1,000 | 1,020 | 426,000 |
| 1986/02/17 | 1,040 | 1,050 | 1,020 | 1,020 | 1,185,000 |
| 1986/02/15 | 1,040 | 1,040 | 1,020 | 1,040 | 597,000 |
| 1986/02/14 | 1,040 | 1,060 | 1,030 | 1,040 | 809,000 |
| 1986/02/13 | 1,080 | 1,080 | 1,060 | 1,060 | 1,065,000 |
| 1986/02/12 | 1,040 | 1,080 | 1,030 | 1,080 | 6,148,000 |
| 1986/02/10 | 1,010 | 1,060 | 1,010 | 1,040 | 2,748,000 |
| 1986/02/07 | 1,040 | 1,040 | 1,020 | 1,030 | 1,666,000 |
| 1986/02/06 | 1,040 | 1,050 | 1,020 | 1,020 | 1,135,000 |
| 1986/02/05 | 1,060 | 1,060 | 1,020 | 1,050 | 2,419,000 |
| 1986/02/04 | 1,070 | 1,100 | 1,050 | 1,050 | 7,431,000 |
| 1986/02/03 | 1,030 | 1,080 | 1,030 | 1,070 | 8,482,000 |
| 1986/02/01 | 1,000 | 1,040 | 999 | 1,030 | 2,798,000 |
| 1986/01/31 | 1,010 | 1,030 | 1,000 | 1,000 | 2,573,000 |
| 1986/01/30 | 1,000 | 1,060 | 991 | 1,030 | 6,265,000 |
| 1986/01/29 | 1,020 | 1,030 | 995 | 1,000 | 6,668,000 |
| 1986/01/28 | 986 | 1,030 | 986 | 1,030 | 10,317,999 |
| 1986/01/27 | 936 | 969 | 936 | 956 | 4,981,000 |
| 1986/01/25 | 940 | 940 | 929 | 934 | 983,000 |
| 1986/01/24 | 935 | 950 | 930 | 930 | 4,557,000 |
| 1986/01/23 | 928 | 928 | 910 | 925 | 1,476,000 |
| 1986/01/22 | 885 | 930 | 884 | 925 | 2,251,000 |
| 1986/01/21 | 875 | 888 | 875 | 877 | 218,000 |
| 1986/01/20 | 875 | 894 | 875 | 885 | 138,000 |
| 1986/01/18 | 874 | 894 | 874 | 894 | 307,000 |
| 1986/01/17 | 901 | 910 | 890 | 894 | 823,000 |
| 1986/01/16 | 860 | 905 | 860 | 904 | 808,000 |
| 1986/01/14 | 841 | 869 | 841 | 863 | 201,000 |
| 1986/01/13 | 850 | 851 | 836 | 850 | 209,000 |
| 1986/01/10 | 851 | 855 | 850 | 850 | 251,000 |
| 1986/01/09 | 851 | 868 | 851 | 868 | 238,000 |
| 1986/01/08 | 868 | 875 | 868 | 869 | 219,000 |
| 1986/01/07 | 865 | 870 | 862 | 870 | 93,000 |
| 1986/01/06 | 896 | 896 | 875 | 875 | 65,000 |
| 1986/01/04 | 906 | 906 | 895 | 895 | 62,000 |