住友ファーマ(4506)の株価時系列情報
住友ファーマ(4506)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 | 3,330 | 3,340 | 3,260 | 3,340 | 323,000 |
| 1986/12/26 | 3,280 | 3,350 | 3,230 | 3,340 | 936,000 |
| 1986/12/25 | 3,250 | 3,330 | 3,200 | 3,280 | 1,237,000 |
| 1986/12/24 | 3,100 | 3,250 | 3,100 | 3,200 | 265,000 |
| 1986/12/23 | 3,120 | 3,170 | 3,050 | 3,090 | 254,000 |
| 1986/12/22 | 3,200 | 3,200 | 3,130 | 3,130 | 478,000 |
| 1986/12/19 | 3,110 | 3,200 | 3,110 | 3,200 | 352,000 |
| 1986/12/18 | 3,140 | 3,170 | 3,100 | 3,110 | 150,000 |
| 1986/12/17 | 3,150 | 3,200 | 3,100 | 3,160 | 232,000 |
| 1986/12/16 | 3,280 | 3,280 | 3,190 | 3,230 | 160,000 |
| 1986/12/15 | 3,200 | 3,250 | 3,150 | 3,250 | 562,000 |
| 1986/12/12 | 3,200 | 3,250 | 3,110 | 3,110 | 389,000 |
| 1986/12/11 | 3,250 | 3,280 | 3,180 | 3,200 | 563,000 |
| 1986/12/10 | 3,090 | 3,250 | 3,090 | 3,230 | 585,000 |
| 1986/12/09 | 3,080 | 3,110 | 3,070 | 3,100 | 287,000 |
| 1986/12/08 | 3,090 | 3,140 | 3,090 | 3,130 | 84,000 |
| 1986/12/06 | 3,070 | 3,140 | 3,070 | 3,140 | 55,000 |
| 1986/12/05 | 3,140 | 3,160 | 3,050 | 3,150 | 311,000 |
| 1986/12/04 | 3,120 | 3,130 | 3,120 | 3,130 | 57,000 |
| 1986/12/03 | 3,170 | 3,170 | 3,130 | 3,170 | 79,000 |
| 1986/12/02 | 3,140 | 3,180 | 3,110 | 3,180 | 78,000 |
| 1986/12/01 | 3,180 | 3,180 | 3,090 | 3,180 | 75,000 |
| 1986/11/29 | 3,050 | 3,180 | 3,050 | 3,180 | 118,000 |
| 1986/11/28 | 3,150 | 3,170 | 3,100 | 3,100 | 62,000 |
| 1986/11/27 | 3,200 | 3,200 | 3,130 | 3,140 | 74,000 |
| 1986/11/26 | 3,180 | 3,200 | 3,130 | 3,200 | 143,000 |
| 1986/11/25 | 3,260 | 3,260 | 3,200 | 3,210 | 251,000 |
| 1986/11/22 | 3,190 | 3,260 | 3,160 | 3,260 | 103,000 |
| 1986/11/21 | 3,290 | 3,290 | 3,180 | 3,240 | 444,000 |
| 1986/11/20 | 3,250 | 3,250 | 3,150 | 3,240 | 126,000 |
| 1986/11/19 | 3,140 | 3,260 | 3,140 | 3,200 | 123,000 |
| 1986/11/18 | 3,190 | 3,290 | 3,160 | 3,160 | 184,000 |
| 1986/11/17 | 3,300 | 3,300 | 3,200 | 3,240 | 236,000 |
| 1986/11/14 | 3,200 | 3,280 | 3,200 | 3,260 | 248,000 |
| 1986/11/13 | 3,180 | 3,210 | 3,130 | 3,200 | 124,000 |
| 1986/11/12 | 3,250 | 3,260 | 3,170 | 3,230 | 109,000 |
| 1986/11/11 | 3,240 | 3,340 | 3,220 | 3,270 | 595,000 |
| 1986/11/10 | 3,210 | 3,210 | 3,120 | 3,210 | 308,000 |
| 1986/11/07 | 3,160 | 3,200 | 3,110 | 3,190 | 213,000 |
| 1986/11/06 | 3,150 | 3,220 | 3,150 | 3,180 | 438,000 |
| 1986/11/05 | 3,120 | 3,150 | 3,080 | 3,150 | 303,000 |
| 1986/11/04 | 3,180 | 3,180 | 3,100 | 3,130 | 200,000 |
| 1986/11/01 | 3,030 | 3,160 | 3,030 | 3,150 | 622,000 |
| 1986/10/31 | 2,980 | 3,050 | 2,970 | 3,030 | 230,000 |
| 1986/10/30 | 3,110 | 3,150 | 2,900 | 2,940 | 429,000 |
| 1986/10/29 | 2,920 | 3,080 | 2,900 | 3,040 | 468,000 |
| 1986/10/28 | 2,970 | 2,970 | 2,900 | 2,900 | 62,000 |
| 1986/10/27 | 2,920 | 2,990 | 2,920 | 2,930 | 68,000 |
| 1986/10/25 | 2,930 | 2,990 | 2,900 | 2,960 | 138,000 |
| 1986/10/24 | 2,910 | 2,990 | 2,900 | 2,900 | 192,000 |
| 1986/10/23 | 2,870 | 2,920 | 2,860 | 2,870 | 117,000 |
| 1986/10/22 | 2,940 | 2,940 | 2,860 | 2,870 | 71,000 |
| 1986/10/21 | 2,860 | 2,930 | 2,850 | 2,930 | 91,000 |
| 1986/10/20 | 2,900 | 2,940 | 2,800 | 2,940 | 134,000 |
| 1986/10/17 | 2,930 | 2,990 | 2,930 | 2,940 | 89,000 |
| 1986/10/16 | 2,940 | 2,960 | 2,890 | 2,960 | 84,000 |
| 1986/10/15 | 3,030 | 3,050 | 2,970 | 2,980 | 87,000 |
| 1986/10/14 | 3,020 | 3,020 | 2,960 | 2,990 | 48,000 |
| 1986/10/13 | 3,040 | 3,040 | 2,920 | 2,980 | 32,000 |
| 1986/10/09 | 3,030 | 3,060 | 2,900 | 3,060 | 181,000 |
| 1986/10/08 | 2,990 | 3,070 | 2,990 | 3,070 | 52,000 |
| 1986/10/07 | 3,010 | 3,100 | 3,010 | 3,090 | 71,000 |
| 1986/10/06 | 3,080 | 3,100 | 3,010 | 3,010 | 52,000 |
| 1986/10/04 | 2,960 | 3,050 | 2,960 | 3,040 | 148,000 |
| 1986/10/03 | 2,860 | 2,980 | 2,860 | 2,930 | 383,000 |
| 1986/10/02 | 2,820 | 2,930 | 2,820 | 2,850 | 190,000 |
| 1986/10/01 | 2,960 | 2,970 | 2,810 | 2,860 | 392,000 |
| 1986/09/30 | 2,950 | 2,980 | 2,950 | 2,950 | 135,000 |
| 1986/09/29 | 2,980 | 3,010 | 2,950 | 2,950 | 171,000 |
| 1986/09/27 | 3,010 | 3,050 | 2,910 | 3,010 | 662,000 |
| 1986/09/26 | 3,100 | 3,150 | 3,060 | 3,100 | 147,000 |
| 1986/09/25 | 3,100 | 3,210 | 3,100 | 3,200 | 161,000 |
| 1986/09/24 | 3,210 | 3,240 | 3,130 | 3,200 | 125,000 |
| 1986/09/22 | 3,240 | 3,240 | 3,170 | 3,240 | 46,000 |
| 1986/09/19 | 3,150 | 3,190 | 3,150 | 3,190 | 118,000 |
| 1986/09/18 | 3,130 | 3,240 | 3,130 | 3,200 | 124,000 |
| 1986/09/17 | 3,050 | 3,150 | 3,050 | 3,120 | 86,000 |
| 1986/09/16 | 3,180 | 3,180 | 3,000 | 3,010 | 130,000 |
| 1986/09/12 | 3,110 | 3,200 | 3,110 | 3,200 | 164,000 |
| 1986/09/11 | 3,260 | 3,300 | 3,250 | 3,260 | 83,000 |
| 1986/09/10 | 3,370 | 3,370 | 3,200 | 3,260 | 186,000 |
| 1986/09/09 | 3,330 | 3,330 | 3,300 | 3,310 | 49,000 |
| 1986/09/08 | 3,360 | 3,360 | 3,330 | 3,360 | 68,000 |
| 1986/09/06 | 3,400 | 3,400 | 3,350 | 3,360 | 124,000 |
| 1986/09/05 | 3,440 | 3,500 | 3,380 | 3,400 | 285,000 |
| 1986/09/04 | 3,480 | 3,550 | 3,400 | 3,490 | 218,000 |
| 1986/09/03 | 3,450 | 3,520 | 3,410 | 3,490 | 398,000 |
| 1986/09/02 | 3,480 | 3,540 | 3,450 | 3,450 | 207,000 |
| 1986/09/01 | 3,610 | 3,610 | 3,510 | 3,510 | 157,000 |
| 1986/08/30 | 3,550 | 3,650 | 3,520 | 3,560 | 211,000 |
| 1986/08/29 | 3,750 | 3,780 | 3,580 | 3,600 | 782,000 |
| 1986/08/28 | 3,410 | 3,700 | 3,410 | 3,700 | 1,106,000 |
| 1986/08/27 | 3,460 | 3,520 | 3,420 | 3,430 | 414,000 |
| 1986/08/26 | 3,480 | 3,740 | 3,480 | 3,490 | 639,000 |
| 1986/08/25 | 3,500 | 3,550 | 3,450 | 3,450 | 383,000 |
| 1986/08/23 | 3,450 | 3,450 | 3,300 | 3,390 | 224,000 |
| 1986/08/22 | 3,680 | 3,680 | 3,470 | 3,530 | 516,000 |
| 1986/08/21 | 3,690 | 3,780 | 3,550 | 3,730 | 1,300,000 |
| 1986/08/20 | 3,940 | 3,950 | 3,720 | 3,790 | 4,508,000 |
| 1986/08/19 | 3,290 | 3,720 | 3,270 | 3,720 | 4,442,000 |
| 1986/08/18 | 3,100 | 3,250 | 3,100 | 3,220 | 714,000 |
| 1986/08/15 | 3,100 | 3,120 | 3,080 | 3,080 | 360,000 |
| 1986/08/14 | 3,000 | 3,150 | 2,960 | 3,050 | 182,000 |
| 1986/08/13 | 2,940 | 2,960 | 2,920 | 2,920 | 141,000 |
| 1986/08/12 | 3,000 | 3,010 | 2,930 | 2,930 | 140,000 |
| 1986/08/11 | 2,920 | 2,970 | 2,920 | 2,970 | 71,000 |
| 1986/08/08 | 2,950 | 2,980 | 2,910 | 2,920 | 117,000 |
| 1986/08/07 | 3,020 | 3,040 | 2,940 | 3,000 | 262,000 |
| 1986/08/06 | 3,050 | 3,090 | 3,020 | 3,090 | 139,000 |
| 1986/08/05 | 3,110 | 3,110 | 3,020 | 3,020 | 171,000 |
| 1986/08/04 | 3,080 | 3,110 | 3,050 | 3,100 | 91,000 |
| 1986/08/02 | 3,080 | 3,130 | 3,050 | 3,130 | 60,000 |
| 1986/08/01 | 3,060 | 3,130 | 3,010 | 3,130 | 232,000 |
| 1986/07/31 | 3,150 | 3,190 | 3,030 | 3,100 | 277,000 |
| 1986/07/30 | 3,190 | 3,240 | 3,180 | 3,190 | 176,000 |
| 1986/07/29 | 3,250 | 3,270 | 3,170 | 3,230 | 618,000 |
| 1986/07/28 | 3,320 | 3,360 | 3,260 | 3,330 | 416,000 |
| 1986/07/26 | 3,290 | 3,330 | 3,250 | 3,330 | 834,000 |
| 1986/07/25 | 3,100 | 3,330 | 3,100 | 3,290 | 1,476,000 |
| 1986/07/24 | 3,150 | 3,160 | 3,130 | 3,150 | 263,000 |
| 1986/07/23 | 3,150 | 3,160 | 3,130 | 3,160 | 271,000 |
| 1986/07/22 | 3,160 | 3,170 | 3,110 | 3,160 | 195,000 |
| 1986/07/21 | 3,260 | 3,260 | 3,110 | 3,180 | 247,000 |
| 1986/07/19 | 3,250 | 3,280 | 3,230 | 3,230 | 720,000 |
| 1986/07/18 | 3,150 | 3,200 | 3,130 | 3,200 | 541,000 |
| 1986/07/17 | 3,150 | 3,160 | 3,110 | 3,130 | 267,000 |
| 1986/07/16 | 3,130 | 3,170 | 3,100 | 3,170 | 534,000 |
| 1986/07/15 | 3,040 | 3,120 | 3,040 | 3,110 | 283,000 |
| 1986/07/14 | 3,050 | 3,090 | 3,000 | 3,050 | 241,000 |
| 1986/07/11 | 3,020 | 3,050 | 3,000 | 3,050 | 188,000 |
| 1986/07/10 | 3,100 | 3,100 | 2,990 | 2,990 | 234,000 |
| 1986/07/09 | 3,110 | 3,170 | 3,100 | 3,120 | 517,000 |
| 1986/07/08 | 3,100 | 3,100 | 3,040 | 3,080 | 265,000 |
| 1986/07/07 | 3,180 | 3,200 | 3,120 | 3,120 | 412,000 |
| 1986/07/05 | 3,170 | 3,190 | 3,150 | 3,170 | 259,000 |
| 1986/07/04 | 3,150 | 3,190 | 3,150 | 3,170 | 668,000 |
| 1986/07/03 | 3,130 | 3,160 | 3,130 | 3,140 | 287,000 |
| 1986/07/02 | 3,150 | 3,160 | 3,100 | 3,100 | 342,000 |
| 1986/07/01 | 3,160 | 3,170 | 3,100 | 3,130 | 397,000 |
| 1986/06/30 | 3,140 | 3,180 | 3,120 | 3,170 | 588,000 |
| 1986/06/28 | 3,130 | 3,150 | 3,100 | 3,140 | 739,000 |
| 1986/06/27 | 3,020 | 3,040 | 3,010 | 3,030 | 568,000 |
| 1986/06/26 | 2,910 | 2,940 | 2,900 | 2,940 | 276,000 |
| 1986/06/25 | 2,900 | 2,910 | 2,880 | 2,880 | 199,000 |
| 1986/06/24 | 2,920 | 2,930 | 2,850 | 2,860 | 182,000 |
| 1986/06/23 | 2,900 | 2,950 | 2,900 | 2,900 | 115,000 |
| 1986/06/21 | 2,920 | 2,930 | 2,900 | 2,900 | 105,000 |
| 1986/06/20 | 2,920 | 2,950 | 2,920 | 2,930 | 112,000 |
| 1986/06/19 | 2,950 | 2,960 | 2,940 | 2,940 | 149,000 |
| 1986/06/18 | 2,950 | 2,970 | 2,940 | 2,950 | 124,000 |
| 1986/06/17 | 2,940 | 2,960 | 2,930 | 2,930 | 146,000 |
| 1986/06/16 | 2,990 | 2,990 | 2,940 | 2,940 | 91,000 |
| 1986/06/13 | 2,950 | 3,000 | 2,950 | 2,990 | 213,000 |
| 1986/06/12 | 2,950 | 2,980 | 2,940 | 2,950 | 137,000 |
| 1986/06/11 | 2,970 | 2,980 | 2,950 | 2,950 | 172,000 |
| 1986/06/10 | 2,940 | 2,940 | 2,910 | 2,920 | 194,000 |
| 1986/06/09 | 2,910 | 2,960 | 2,910 | 2,940 | 78,000 |
| 1986/06/07 | 2,950 | 2,970 | 2,940 | 2,950 | 97,000 |
| 1986/06/06 | 2,940 | 2,990 | 2,920 | 2,940 | 148,000 |
| 1986/06/05 | 3,010 | 3,010 | 2,930 | 2,950 | 192,000 |
| 1986/06/04 | 3,030 | 3,030 | 3,010 | 3,010 | 168,000 |
| 1986/06/03 | 3,040 | 3,050 | 3,000 | 3,010 | 230,000 |
| 1986/06/02 | 3,000 | 3,030 | 2,990 | 3,020 | 197,000 |
| 1986/05/31 | 3,050 | 3,050 | 3,000 | 3,000 | 89,000 |
| 1986/05/30 | 3,060 | 3,060 | 2,990 | 3,050 | 312,000 |
| 1986/05/29 | 3,100 | 3,120 | 3,060 | 3,060 | 503,000 |
| 1986/05/28 | 3,100 | 3,130 | 3,070 | 3,100 | 2,531,000 |
| 1986/05/28 | 1 -> 1.10 分割 | ||||
| 1986/05/27 | 3,390 | 3,430 | 3,350 | 3,390 | 2,592,999 |
| 1986/05/26 | 3,230 | 3,350 | 3,230 | 3,340 | 2,094,000 |
| 1986/05/24 | 3,130 | 3,200 | 3,130 | 3,200 | 718,000 |
| 1986/05/23 | 3,130 | 3,130 | 3,110 | 3,110 | 328,000 |
| 1986/05/22 | 3,110 | 3,120 | 3,100 | 3,100 | 131,000 |
| 1986/05/21 | 3,130 | 3,130 | 3,090 | 3,120 | 123,000 |
| 1986/05/20 | 3,130 | 3,130 | 3,110 | 3,120 | 109,000 |
| 1986/05/19 | 3,140 | 3,140 | 3,120 | 3,130 | 98,000 |
| 1986/05/17 | 3,150 | 3,150 | 3,110 | 3,110 | 124,000 |
| 1986/05/16 | 3,150 | 3,150 | 3,080 | 3,110 | 247,000 |
| 1986/05/15 | 3,130 | 3,140 | 3,080 | 3,140 | 197,000 |
| 1986/05/14 | 3,120 | 3,120 | 3,070 | 3,100 | 119,000 |
| 1986/05/13 | 3,060 | 3,130 | 3,040 | 3,110 | 109,000 |
| 1986/05/12 | 3,100 | 3,100 | 3,030 | 3,040 | 174,000 |
| 1986/05/09 | 3,180 | 3,180 | 3,120 | 3,120 | 197,000 |
| 1986/05/08 | 3,180 | 3,190 | 3,150 | 3,150 | 261,000 |
| 1986/05/07 | 3,190 | 3,190 | 3,150 | 3,160 | 328,000 |
| 1986/05/06 | 3,230 | 3,240 | 3,170 | 3,170 | 519,000 |
| 1986/05/02 | 3,140 | 3,240 | 3,130 | 3,180 | 1,163,000 |
| 1986/05/01 | 3,100 | 3,140 | 3,090 | 3,110 | 585,000 |
| 1986/04/30 | 3,020 | 3,090 | 3,020 | 3,090 | 247,000 |
| 1986/04/28 | 3,000 | 3,020 | 3,000 | 3,020 | 215,000 |
| 1986/04/26 | 2,970 | 3,000 | 2,960 | 3,000 | 196,000 |
| 1986/04/25 | 2,990 | 3,000 | 2,960 | 2,960 | 161,000 |
| 1986/04/24 | 2,960 | 2,990 | 2,950 | 2,980 | 133,000 |
| 1986/04/23 | 2,990 | 2,990 | 2,940 | 2,970 | 195,000 |
| 1986/04/22 | 3,000 | 3,010 | 2,970 | 2,980 | 133,000 |
| 1986/04/21 | 3,020 | 3,020 | 2,960 | 3,010 | 244,000 |
| 1986/04/19 | 3,000 | 3,010 | 2,990 | 3,010 | 154,000 |
| 1986/04/18 | 2,970 | 3,000 | 2,950 | 2,980 | 194,000 |
| 1986/04/17 | 2,930 | 2,980 | 2,920 | 2,960 | 91,000 |
| 1986/04/16 | 2,960 | 2,990 | 2,920 | 2,930 | 192,000 |
| 1986/04/15 | 2,990 | 3,020 | 2,960 | 2,990 | 167,000 |
| 1986/04/14 | 3,030 | 3,040 | 2,990 | 2,990 | 189,000 |
| 1986/04/11 | 3,020 | 3,040 | 2,980 | 2,980 | 218,000 |
| 1986/04/10 | 2,950 | 3,010 | 2,950 | 2,980 | 283,000 |
| 1986/04/09 | 2,960 | 2,990 | 2,930 | 2,940 | 179,000 |
| 1986/04/08 | 2,950 | 2,950 | 2,910 | 2,920 | 185,000 |
| 1986/04/07 | 2,930 | 2,970 | 2,900 | 2,920 | 182,000 |
| 1986/04/05 | 2,970 | 2,970 | 2,880 | 2,890 | 213,000 |
| 1986/04/04 | 2,970 | 3,000 | 2,970 | 2,970 | 158,000 |
| 1986/04/03 | 3,040 | 3,040 | 2,950 | 2,980 | 137,000 |
| 1986/04/02 | 3,050 | 3,050 | 2,980 | 3,000 | 311,000 |
| 1986/04/01 | 3,010 | 3,140 | 2,960 | 3,050 | 889,000 |
| 1986/03/31 | 3,050 | 3,080 | 2,990 | 3,020 | 400,000 |
| 1986/03/29 | 2,840 | 3,000 | 2,840 | 3,000 | 197,000 |
| 1986/03/28 | 2,800 | 2,890 | 2,800 | 2,830 | 253,000 |
| 1986/03/27 | 2,800 | 2,800 | 2,780 | 2,780 | 398,000 |
| 1986/03/26 | 2,780 | 2,820 | 2,780 | 2,800 | 166,000 |
| 1986/03/25 | 2,830 | 2,840 | 2,780 | 2,780 | 224,000 |
| 1986/03/24 | 2,870 | 2,870 | 2,800 | 2,810 | 233,000 |
| 1986/03/22 | 2,880 | 2,900 | 2,870 | 2,870 | 139,000 |
| 1986/03/20 | 2,890 | 2,920 | 2,890 | 2,900 | 104,000 |
| 1986/03/19 | 2,880 | 2,930 | 2,880 | 2,880 | 305,000 |
| 1986/03/18 | 2,900 | 2,920 | 2,860 | 2,870 | 248,000 |
| 1986/03/17 | 2,940 | 2,970 | 2,900 | 2,900 | 171,000 |
| 1986/03/15 | 2,980 | 2,980 | 2,910 | 2,910 | 158,000 |
| 1986/03/14 | 3,000 | 3,010 | 2,910 | 2,960 | 308,000 |
| 1986/03/13 | 2,870 | 2,990 | 2,860 | 2,980 | 215,000 |
| 1986/03/12 | 2,870 | 2,900 | 2,860 | 2,890 | 134,000 |
| 1986/03/11 | 2,940 | 2,940 | 2,860 | 2,900 | 146,000 |
| 1986/03/10 | 2,930 | 2,960 | 2,910 | 2,950 | 98,000 |
| 1986/03/07 | 2,990 | 2,990 | 2,930 | 2,970 | 186,000 |
| 1986/03/06 | 2,980 | 3,000 | 2,950 | 2,950 | 251,000 |
| 1986/03/05 | 2,990 | 3,000 | 2,960 | 2,990 | 115,000 |
| 1986/03/04 | 2,990 | 3,020 | 2,960 | 3,000 | 326,000 |
| 1986/03/03 | 3,030 | 3,040 | 2,950 | 2,950 | 418,000 |
| 1986/03/01 | 2,920 | 2,950 | 2,910 | 2,920 | 122,000 |
| 1986/02/28 | 2,940 | 2,940 | 2,870 | 2,910 | 332,000 |
| 1986/02/27 | 2,940 | 2,960 | 2,910 | 2,920 | 335,000 |
| 1986/02/26 | 2,870 | 2,940 | 2,860 | 2,910 | 346,000 |
| 1986/02/25 | 2,920 | 2,920 | 2,860 | 2,860 | 175,000 |
| 1986/02/24 | 2,910 | 2,970 | 2,890 | 2,900 | 144,000 |
| 1986/02/22 | 2,900 | 2,900 | 2,850 | 2,900 | 198,000 |
| 1986/02/21 | 2,920 | 2,990 | 2,900 | 2,900 | 217,000 |
| 1986/02/20 | 2,900 | 2,950 | 2,880 | 2,880 | 387,000 |
| 1986/02/19 | 2,910 | 2,960 | 2,900 | 2,940 | 172,000 |
| 1986/02/18 | 2,980 | 2,980 | 2,890 | 2,890 | 166,000 |
| 1986/02/17 | 2,950 | 2,990 | 2,930 | 2,990 | 206,000 |
| 1986/02/15 | 2,960 | 2,990 | 2,950 | 2,950 | 170,000 |
| 1986/02/14 | 3,050 | 3,100 | 3,000 | 3,000 | 334,000 |
| 1986/02/13 | 3,040 | 3,040 | 2,990 | 3,000 | 144,000 |
| 1986/02/12 | 3,120 | 3,120 | 3,010 | 3,010 | 605,000 |
| 1986/02/10 | 3,130 | 3,140 | 3,090 | 3,120 | 387,000 |
| 1986/02/07 | 3,180 | 3,200 | 3,100 | 3,120 | 795,000 |
| 1986/02/06 | 3,050 | 3,170 | 3,020 | 3,150 | 1,492,000 |
| 1986/02/05 | 3,040 | 3,070 | 3,000 | 3,040 | 529,000 |
| 1986/02/04 | 2,990 | 3,020 | 2,950 | 3,010 | 260,000 |
| 1986/02/03 | 2,970 | 3,030 | 2,910 | 2,950 | 336,000 |
| 1986/02/01 | 3,080 | 3,080 | 2,950 | 2,990 | 624,000 |
| 1986/01/31 | 2,890 | 3,040 | 2,870 | 3,030 | 768,000 |
| 1986/01/30 | 2,810 | 2,850 | 2,770 | 2,850 | 191,000 |
| 1986/01/29 | 2,800 | 2,820 | 2,760 | 2,800 | 431,000 |
| 1986/01/28 | 2,840 | 2,860 | 2,790 | 2,800 | 161,000 |
| 1986/01/27 | 2,900 | 2,930 | 2,820 | 2,830 | 125,000 |
| 1986/01/25 | 2,820 | 2,860 | 2,810 | 2,820 | 130,000 |
| 1986/01/24 | 2,920 | 2,920 | 2,850 | 2,880 | 144,000 |
| 1986/01/23 | 2,860 | 2,870 | 2,820 | 2,840 | 107,000 |
| 1986/01/22 | 2,870 | 2,890 | 2,850 | 2,850 | 75,000 |
| 1986/01/21 | 2,850 | 2,920 | 2,840 | 2,860 | 55,000 |
| 1986/01/20 | 2,850 | 2,870 | 2,830 | 2,840 | 65,000 |
| 1986/01/18 | 2,850 | 2,870 | 2,850 | 2,850 | 69,000 |
| 1986/01/17 | 2,890 | 2,890 | 2,860 | 2,880 | 100,000 |
| 1986/01/16 | 2,930 | 2,950 | 2,870 | 2,890 | 176,000 |
| 1986/01/14 | 2,960 | 2,960 | 2,900 | 2,940 | 127,000 |
| 1986/01/13 | 2,940 | 3,000 | 2,940 | 2,980 | 105,000 |
| 1986/01/10 | 3,020 | 3,050 | 2,940 | 2,970 | 530,000 |
| 1986/01/09 | 2,910 | 3,000 | 2,900 | 2,980 | 618,000 |
| 1986/01/08 | 2,860 | 2,930 | 2,860 | 2,880 | 129,000 |
| 1986/01/07 | 2,830 | 2,830 | 2,800 | 2,830 | 68,000 |
| 1986/01/06 | 2,760 | 2,840 | 2,750 | 2,800 | 65,000 |
| 1986/01/04 | 2,780 | 2,800 | 2,750 | 2,790 | 116,000 |