富士フイルムホールディングス(4901)の株価時系列情報
富士フイルムホールディングス(4901)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 | 3,720 | 3,730 | 3,680 | 3,720 | 826,000 |
| 1986/12/26 | 3,720 | 3,780 | 3,690 | 3,730 | 1,125,000 |
| 1986/12/25 | 3,790 | 3,800 | 3,710 | 3,740 | 2,845,999 |
| 1986/12/24 | 3,830 | 3,870 | 3,800 | 3,800 | 2,322,999 |
| 1986/12/23 | 3,820 | 3,870 | 3,790 | 3,830 | 2,283,999 |
| 1986/12/22 | 3,900 | 3,930 | 3,820 | 3,820 | 5,194,998 |
| 1986/12/19 | 3,750 | 3,930 | 3,740 | 3,890 | 9,712,997 |
| 1986/12/18 | 3,670 | 3,800 | 3,630 | 3,750 | 5,972,998 |
| 1986/12/17 | 3,620 | 3,750 | 3,590 | 3,720 | 6,200,998 |
| 1986/12/16 | 3,510 | 3,600 | 3,510 | 3,570 | 4,417,999 |
| 1986/12/15 | 3,470 | 3,510 | 3,460 | 3,510 | 2,073,999 |
| 1986/12/12 | 3,460 | 3,510 | 3,440 | 3,470 | 2,805,999 |
| 1986/12/11 | 3,360 | 3,480 | 3,360 | 3,470 | 7,406,998 |
| 1986/12/10 | 3,270 | 3,400 | 3,250 | 3,350 | 3,588,999 |
| 1986/12/09 | 3,240 | 3,330 | 3,240 | 3,280 | 1,730,999 |
| 1986/12/08 | 3,230 | 3,250 | 3,230 | 3,230 | 1,891,999 |
| 1986/12/06 | 3,190 | 3,230 | 3,190 | 3,230 | 490,000 |
| 1986/12/05 | 3,220 | 3,250 | 3,200 | 3,240 | 1,895,999 |
| 1986/12/04 | 3,210 | 3,250 | 3,200 | 3,220 | 1,583,000 |
| 1986/12/03 | 3,250 | 3,270 | 3,200 | 3,210 | 1,562,000 |
| 1986/12/02 | 3,220 | 3,220 | 3,180 | 3,200 | 501,000 |
| 1986/12/01 | 3,260 | 3,270 | 3,220 | 3,220 | 880,000 |
| 1986/11/29 | 3,240 | 3,250 | 3,210 | 3,230 | 499,000 |
| 1986/11/28 | 3,250 | 3,260 | 3,230 | 3,250 | 697,000 |
| 1986/11/27 | 3,250 | 3,280 | 3,220 | 3,260 | 1,142,000 |
| 1986/11/26 | 3,220 | 3,250 | 3,210 | 3,240 | 1,193,000 |
| 1986/11/25 | 3,330 | 3,330 | 3,220 | 3,270 | 1,459,000 |
| 1986/11/22 | 3,290 | 3,300 | 3,250 | 3,300 | 2,195,999 |
| 1986/11/21 | 3,180 | 3,260 | 3,160 | 3,230 | 2,510,999 |
| 1986/11/20 | 3,150 | 3,190 | 3,140 | 3,140 | 810,000 |
| 1986/11/19 | 3,080 | 3,140 | 3,080 | 3,130 | 596,000 |
| 1986/11/18 | 3,060 | 3,140 | 3,060 | 3,130 | 920,000 |
| 1986/11/17 | 3,060 | 3,100 | 3,060 | 3,070 | 472,000 |
| 1986/11/14 | 3,060 | 3,100 | 3,060 | 3,080 | 800,000 |
| 1986/11/13 | 3,110 | 3,130 | 3,100 | 3,110 | 403,000 |
| 1986/11/12 | 3,110 | 3,140 | 3,110 | 3,140 | 1,007,000 |
| 1986/11/11 | 3,080 | 3,120 | 3,080 | 3,090 | 741,000 |
| 1986/11/10 | 3,070 | 3,120 | 3,050 | 3,070 | 516,000 |
| 1986/11/07 | 3,020 | 3,120 | 3,010 | 3,080 | 1,387,000 |
| 1986/11/06 | 3,110 | 3,140 | 3,040 | 3,070 | 1,085,000 |
| 1986/11/05 | 3,210 | 3,230 | 3,140 | 3,160 | 558,000 |
| 1986/11/04 | 3,260 | 3,270 | 3,230 | 3,260 | 443,000 |
| 1986/11/01 | 3,280 | 3,290 | 3,240 | 3,270 | 1,044,000 |
| 1986/10/31 | 3,280 | 3,290 | 3,210 | 3,230 | 1,944,999 |
| 1986/10/30 | 3,220 | 3,250 | 3,170 | 3,210 | 1,178,000 |
| 1986/10/29 | 3,270 | 3,280 | 3,170 | 3,220 | 1,649,000 |
| 1986/10/28 | 3,260 | 3,300 | 3,260 | 3,280 | 958,000 |
| 1986/10/27 | 3,300 | 3,330 | 3,260 | 3,260 | 815,000 |
| 1986/10/25 | 3,330 | 3,390 | 3,280 | 3,310 | 1,746,999 |
| 1986/10/24 | 3,420 | 3,460 | 3,340 | 3,380 | 9,407,997 |
| 1986/10/23 | 3,080 | 3,330 | 3,010 | 3,320 | 6,490,998 |
| 1986/10/22 | 3,130 | 3,150 | 2,900 | 3,070 | 2,264,999 |
| 1986/10/21 | 3,120 | 3,180 | 3,050 | 3,080 | 2,368,999 |
| 1986/10/20 | 3,180 | 3,210 | 3,120 | 3,140 | 2,632,999 |
| 1986/10/17 | 3,220 | 3,250 | 3,180 | 3,180 | 4,527,999 |
| 1986/10/16 | 3,100 | 3,230 | 3,020 | 3,180 | 4,678,999 |
| 1986/10/15 | 3,130 | 3,130 | 3,040 | 3,050 | 2,111,999 |
| 1986/10/14 | 3,060 | 3,120 | 2,990 | 3,040 | 3,184,999 |
| 1986/10/13 | 3,070 | 3,100 | 3,040 | 3,040 | 1,854,999 |
| 1986/10/09 | 3,140 | 3,180 | 3,100 | 3,120 | 7,087,998 |
| 1986/10/08 | 3,100 | 3,130 | 3,040 | 3,050 | 5,263,998 |
| 1986/10/07 | 2,900 | 3,130 | 2,890 | 3,120 | 8,992,997 |
| 1986/10/06 | 2,900 | 2,910 | 2,850 | 2,890 | 1,605,000 |
| 1986/10/04 | 2,800 | 2,910 | 2,770 | 2,870 | 889,000 |
| 1986/10/03 | 2,700 | 2,810 | 2,680 | 2,770 | 1,401,000 |
| 1986/10/02 | 2,740 | 2,770 | 2,700 | 2,740 | 1,317,000 |
| 1986/10/01 | 2,890 | 2,900 | 2,700 | 2,700 | 1,335,000 |
| 1986/09/30 | 2,880 | 2,930 | 2,820 | 2,850 | 1,344,000 |
| 1986/09/29 | 2,970 | 2,980 | 2,860 | 2,870 | 1,210,000 |
| 1986/09/27 | 2,860 | 2,980 | 2,860 | 2,930 | 1,379,000 |
| 1986/09/26 | 2,850 | 2,920 | 2,850 | 2,900 | 1,868,999 |
| 1986/09/25 | 2,920 | 2,930 | 2,880 | 2,930 | 1,109,000 |
| 1986/09/24 | 2,870 | 2,930 | 2,850 | 2,920 | 1,400,000 |
| 1986/09/22 | 2,790 | 2,810 | 2,790 | 2,800 | 503,000 |
| 1986/09/19 | 2,860 | 2,860 | 2,770 | 2,790 | 626,000 |
| 1986/09/18 | 2,710 | 2,900 | 2,710 | 2,850 | 1,970,999 |
| 1986/09/17 | 2,720 | 2,770 | 2,720 | 2,740 | 1,297,000 |
| 1986/09/16 | 2,800 | 2,820 | 2,650 | 2,650 | 827,000 |
| 1986/09/12 | 2,880 | 2,900 | 2,830 | 2,840 | 1,474,000 |
| 1986/09/11 | 2,950 | 3,000 | 2,920 | 2,960 | 4,455,999 |
| 1986/09/10 | 2,950 | 2,980 | 2,910 | 2,950 | 5,005,998 |
| 1986/09/09 | 2,770 | 2,920 | 2,770 | 2,910 | 2,822,999 |
| 1986/09/08 | 2,830 | 2,860 | 2,800 | 2,800 | 650,000 |
| 1986/09/06 | 2,880 | 2,890 | 2,840 | 2,870 | 2,060,999 |
| 1986/09/05 | 2,860 | 2,910 | 2,810 | 2,870 | 6,246,998 |
| 1986/09/04 | 2,680 | 2,740 | 2,670 | 2,740 | 1,209,000 |
| 1986/09/03 | 2,610 | 2,730 | 2,600 | 2,660 | 489,000 |
| 1986/09/02 | 2,700 | 2,730 | 2,690 | 2,690 | 616,000 |
| 1986/09/01 | 2,780 | 2,780 | 2,730 | 2,740 | 474,000 |
| 1986/08/30 | 2,740 | 2,780 | 2,740 | 2,780 | 416,000 |
| 1986/08/29 | 2,750 | 2,780 | 2,750 | 2,780 | 766,000 |
| 1986/08/28 | 2,820 | 2,830 | 2,740 | 2,750 | 1,607,000 |
| 1986/08/27 | 2,770 | 2,830 | 2,750 | 2,800 | 2,596,999 |
| 1986/08/26 | 2,770 | 2,790 | 2,720 | 2,730 | 1,172,000 |
| 1986/08/25 | 2,720 | 2,820 | 2,720 | 2,810 | 1,800,999 |
| 1986/08/23 | 2,760 | 2,790 | 2,680 | 2,720 | 1,411,000 |
| 1986/08/22 | 2,580 | 2,790 | 2,570 | 2,730 | 2,205,999 |
| 1986/08/21 | 2,680 | 2,690 | 2,620 | 2,620 | 933,000 |
| 1986/08/20 | 2,740 | 2,760 | 2,680 | 2,690 | 952,000 |
| 1986/08/19 | 2,600 | 2,720 | 2,580 | 2,720 | 825,000 |
| 1986/08/18 | 2,560 | 2,640 | 2,560 | 2,640 | 794,000 |
| 1986/08/15 | 2,640 | 2,660 | 2,590 | 2,600 | 920,000 |
| 1986/08/14 | 2,670 | 2,690 | 2,630 | 2,640 | 755,000 |
| 1986/08/13 | 2,690 | 2,700 | 2,660 | 2,670 | 965,000 |
| 1986/08/12 | 2,670 | 2,700 | 2,660 | 2,700 | 662,000 |
| 1986/08/11 | 2,700 | 2,730 | 2,680 | 2,680 | 689,000 |
| 1986/08/08 | 2,740 | 2,770 | 2,710 | 2,720 | 851,000 |
| 1986/08/07 | 2,710 | 2,750 | 2,690 | 2,700 | 1,111,000 |
| 1986/08/06 | 2,650 | 2,790 | 2,650 | 2,670 | 1,116,000 |
| 1986/08/05 | 2,650 | 2,670 | 2,630 | 2,640 | 332,000 |
| 1986/08/04 | 2,650 | 2,680 | 2,620 | 2,650 | 205,000 |
| 1986/08/02 | 2,620 | 2,700 | 2,620 | 2,650 | 724,000 |
| 1986/08/01 | 2,610 | 2,710 | 2,610 | 2,660 | 655,000 |
| 1986/07/31 | 2,710 | 2,720 | 2,610 | 2,610 | 942,000 |
| 1986/07/30 | 2,700 | 2,710 | 2,680 | 2,690 | 507,000 |
| 1986/07/29 | 2,690 | 2,710 | 2,650 | 2,680 | 759,000 |
| 1986/07/28 | 2,780 | 2,830 | 2,730 | 2,730 | 1,176,000 |
| 1986/07/26 | 2,760 | 2,800 | 2,750 | 2,780 | 829,000 |
| 1986/07/25 | 2,690 | 2,700 | 2,670 | 2,680 | 609,000 |
| 1986/07/24 | 2,710 | 2,730 | 2,680 | 2,690 | 866,000 |
| 1986/07/23 | 2,710 | 2,730 | 2,670 | 2,680 | 658,000 |
| 1986/07/22 | 2,590 | 2,710 | 2,590 | 2,670 | 817,000 |
| 1986/07/21 | 2,660 | 2,700 | 2,600 | 2,670 | 826,000 |
| 1986/07/19 | 2,690 | 2,700 | 2,670 | 2,680 | 297,000 |
| 1986/07/18 | 2,710 | 2,720 | 2,690 | 2,710 | 835,000 |
| 1986/07/17 | 2,720 | 2,740 | 2,690 | 2,690 | 534,000 |
| 1986/07/16 | 2,780 | 2,790 | 2,750 | 2,760 | 646,000 |
| 1986/07/15 | 2,870 | 2,890 | 2,840 | 2,860 | 920,000 |
| 1986/07/14 | 2,830 | 2,950 | 2,800 | 2,950 | 1,634,000 |
| 1986/07/11 | 2,680 | 2,840 | 2,680 | 2,840 | 1,508,000 |
| 1986/07/10 | 2,730 | 2,730 | 2,690 | 2,690 | 1,205,000 |
| 1986/07/09 | 2,750 | 2,760 | 2,660 | 2,730 | 1,056,000 |
| 1986/07/08 | 2,740 | 2,800 | 2,740 | 2,790 | 595,000 |
| 1986/07/07 | 2,800 | 2,810 | 2,780 | 2,780 | 554,000 |
| 1986/07/05 | 2,760 | 2,790 | 2,750 | 2,770 | 611,000 |
| 1986/07/04 | 2,750 | 2,810 | 2,750 | 2,800 | 1,539,000 |
| 1986/07/03 | 2,870 | 2,900 | 2,810 | 2,820 | 811,000 |
| 1986/07/02 | 2,910 | 2,940 | 2,900 | 2,900 | 878,000 |
| 1986/07/01 | 2,970 | 2,980 | 2,940 | 2,950 | 682,000 |
| 1986/06/30 | 2,970 | 2,980 | 2,950 | 2,970 | 423,000 |
| 1986/06/28 | 2,950 | 2,980 | 2,950 | 2,950 | 600,000 |
| 1986/06/27 | 3,020 | 3,020 | 2,960 | 2,990 | 4,382,999 |
| 1986/06/26 | 2,920 | 3,040 | 2,910 | 3,020 | 6,694,998 |
| 1986/06/25 | 2,890 | 2,930 | 2,870 | 2,900 | 2,422,999 |
| 1986/06/24 | 2,880 | 2,900 | 2,860 | 2,890 | 1,543,000 |
| 1986/06/23 | 2,870 | 2,920 | 2,860 | 2,880 | 1,872,999 |
| 1986/06/21 | 2,800 | 2,890 | 2,800 | 2,840 | 1,272,000 |
| 1986/06/20 | 2,770 | 2,800 | 2,760 | 2,780 | 1,268,000 |
| 1986/06/19 | 2,770 | 2,790 | 2,760 | 2,780 | 729,000 |
| 1986/06/18 | 2,780 | 2,810 | 2,780 | 2,780 | 1,017,000 |
| 1986/06/17 | 2,830 | 2,830 | 2,800 | 2,820 | 904,000 |
| 1986/06/16 | 2,830 | 2,840 | 2,810 | 2,820 | 459,000 |
| 1986/06/13 | 2,820 | 2,830 | 2,800 | 2,810 | 901,000 |
| 1986/06/12 | 2,840 | 2,860 | 2,820 | 2,830 | 1,364,000 |
| 1986/06/11 | 2,900 | 2,920 | 2,830 | 2,840 | 2,955,999 |
| 1986/06/10 | 2,880 | 2,920 | 2,880 | 2,880 | 3,383,999 |
| 1986/06/09 | 2,960 | 2,980 | 2,920 | 2,960 | 4,245,999 |
| 1986/06/07 | 2,850 | 2,980 | 2,840 | 2,930 | 4,779,999 |
| 1986/06/06 | 2,880 | 2,900 | 2,850 | 2,850 | 3,154,999 |
| 1986/06/05 | 2,880 | 2,940 | 2,850 | 2,920 | 9,406,997 |
| 1986/06/04 | 2,680 | 2,900 | 2,680 | 2,900 | 9,289,997 |
| 1986/06/03 | 2,690 | 2,710 | 2,670 | 2,680 | 3,369,999 |
| 1986/06/02 | 2,690 | 2,730 | 2,660 | 2,730 | 5,195,998 |
| 1986/05/31 | 2,700 | 2,710 | 2,670 | 2,670 | 5,566,998 |
| 1986/05/30 | 2,540 | 2,700 | 2,510 | 2,660 | 11,752,996 |
| 1986/05/29 | 2,530 | 2,530 | 2,460 | 2,500 | 5,711,998 |
| 1986/05/28 | 2,340 | 2,430 | 2,340 | 2,410 | 2,998,999 |
| 1986/05/27 | 2,300 | 2,320 | 2,280 | 2,300 | 949,000 |
| 1986/05/26 | 2,320 | 2,330 | 2,290 | 2,300 | 657,000 |
| 1986/05/24 | 2,310 | 2,340 | 2,300 | 2,310 | 402,000 |
| 1986/05/23 | 2,290 | 2,310 | 2,280 | 2,290 | 625,000 |
| 1986/05/22 | 2,270 | 2,290 | 2,260 | 2,270 | 387,000 |
| 1986/05/21 | 2,260 | 2,270 | 2,240 | 2,260 | 497,000 |
| 1986/05/20 | 2,240 | 2,250 | 2,230 | 2,240 | 270,000 |
| 1986/05/19 | 2,300 | 2,300 | 2,230 | 2,250 | 511,000 |
| 1986/05/17 | 2,220 | 2,270 | 2,220 | 2,270 | 337,000 |
| 1986/05/16 | 2,250 | 2,260 | 2,220 | 2,240 | 825,000 |
| 1986/05/15 | 2,310 | 2,310 | 2,270 | 2,290 | 780,000 |
| 1986/05/14 | 2,340 | 2,350 | 2,290 | 2,310 | 898,000 |
| 1986/05/13 | 2,260 | 2,280 | 2,240 | 2,270 | 841,000 |
| 1986/05/12 | 2,280 | 2,290 | 2,260 | 2,260 | 538,000 |
| 1986/05/09 | 2,300 | 2,310 | 2,280 | 2,280 | 725,000 |
| 1986/05/08 | 2,250 | 2,280 | 2,250 | 2,260 | 902,000 |
| 1986/05/07 | 2,260 | 2,340 | 2,260 | 2,300 | 1,452,000 |
| 1986/05/06 | 2,270 | 2,310 | 2,270 | 2,290 | 810,000 |
| 1986/05/02 | 2,360 | 2,400 | 2,360 | 2,380 | 1,074,000 |
| 1986/05/01 | 2,450 | 2,480 | 2,380 | 2,390 | 1,325,000 |
| 1986/04/30 | 2,440 | 2,510 | 2,440 | 2,490 | 2,441,999 |
| 1986/04/28 | 2,480 | 2,510 | 2,450 | 2,480 | 1,226,000 |
| 1986/04/26 | 2,530 | 2,540 | 2,480 | 2,500 | 4,447,999 |
| 1986/04/25 | 2,450 | 2,500 | 2,430 | 2,490 | 4,718,999 |
| 1986/04/24 | 2,380 | 2,460 | 2,380 | 2,410 | 2,286,999 |
| 1986/04/23 | 2,400 | 2,460 | 2,390 | 2,420 | 3,100,999 |
| 1986/04/22 | 2,430 | 2,560 | 2,400 | 2,440 | 6,678,998 |
| 1986/04/21 | 2,470 | 2,600 | 2,410 | 2,470 | 7,880,998 |
| 1986/04/19 | 2,320 | 2,500 | 2,300 | 2,480 | 5,559,998 |
| 1986/04/18 | 2,180 | 2,330 | 2,180 | 2,330 | 8,261,998 |
| 1986/04/17 | 2,160 | 2,200 | 2,150 | 2,180 | 3,606,999 |
| 1986/04/16 | 2,000 | 2,220 | 2,000 | 2,180 | 4,993,999 |
| 1986/04/15 | 2,000 | 2,010 | 1,980 | 2,000 | 496,000 |
| 1986/04/14 | 1,970 | 2,000 | 1,970 | 1,990 | 705,000 |
| 1986/04/11 | 2,030 | 2,040 | 2,010 | 2,010 | 631,000 |
| 1986/04/10 | 2,050 | 2,060 | 2,030 | 2,030 | 712,000 |
| 1986/04/09 | 2,090 | 2,100 | 2,060 | 2,080 | 800,000 |
| 1986/04/08 | 2,030 | 2,070 | 2,020 | 2,060 | 1,541,000 |
| 1986/04/07 | 2,050 | 2,100 | 2,050 | 2,060 | 806,000 |
| 1986/04/05 | 2,090 | 2,100 | 2,060 | 2,060 | 431,000 |
| 1986/04/04 | 2,060 | 2,140 | 2,050 | 2,080 | 2,797,999 |
| 1986/04/03 | 2,090 | 2,090 | 2,030 | 2,060 | 1,430,000 |
| 1986/04/02 | 1,980 | 2,070 | 1,970 | 2,050 | 1,973,999 |
| 1986/04/01 | 2,000 | 2,000 | 1,960 | 1,970 | 808,000 |
| 1986/03/31 | 1,990 | 2,010 | 1,960 | 1,980 | 785,000 |
| 1986/03/29 | 1,960 | 1,990 | 1,950 | 1,980 | 155,000 |
| 1986/03/28 | 2,000 | 2,030 | 1,960 | 1,970 | 1,332,000 |
| 1986/03/27 | 1,980 | 2,010 | 1,970 | 1,970 | 1,125,000 |
| 1986/03/26 | 1,920 | 1,950 | 1,900 | 1,940 | 757,000 |
| 1986/03/25 | 1,850 | 1,900 | 1,850 | 1,860 | 571,000 |
| 1986/03/24 | 1,830 | 1,840 | 1,810 | 1,840 | 518,000 |
| 1986/03/22 | 1,820 | 1,840 | 1,820 | 1,830 | 305,000 |
| 1986/03/20 | 1,790 | 1,840 | 1,790 | 1,820 | 628,000 |
| 1986/03/19 | 1,740 | 1,770 | 1,730 | 1,730 | 1,331,000 |
| 1986/03/18 | 1,770 | 1,780 | 1,730 | 1,730 | 1,381,000 |
| 1986/03/17 | 1,820 | 1,830 | 1,770 | 1,780 | 1,265,000 |
| 1986/03/15 | 1,830 | 1,850 | 1,830 | 1,840 | 394,000 |
| 1986/03/14 | 1,850 | 1,850 | 1,830 | 1,850 | 582,000 |
| 1986/03/13 | 1,830 | 1,850 | 1,830 | 1,850 | 283,000 |
| 1986/03/12 | 1,830 | 1,840 | 1,820 | 1,820 | 540,000 |
| 1986/03/11 | 1,840 | 1,850 | 1,830 | 1,830 | 568,000 |
| 1986/03/10 | 1,850 | 1,860 | 1,840 | 1,840 | 306,000 |
| 1986/03/07 | 1,830 | 1,870 | 1,830 | 1,870 | 364,000 |
| 1986/03/06 | 1,840 | 1,840 | 1,810 | 1,830 | 288,000 |
| 1986/03/05 | 1,800 | 1,870 | 1,800 | 1,840 | 422,000 |
| 1986/03/04 | 1,790 | 1,790 | 1,780 | 1,780 | 656,000 |
| 1986/03/03 | 1,770 | 1,790 | 1,770 | 1,780 | 155,000 |
| 1986/03/01 | 1,750 | 1,800 | 1,740 | 1,780 | 213,000 |
| 1986/02/28 | 1,770 | 1,790 | 1,720 | 1,730 | 675,000 |
| 1986/02/27 | 1,820 | 1,840 | 1,770 | 1,800 | 1,001,000 |
| 1986/02/26 | 1,850 | 1,850 | 1,820 | 1,850 | 345,000 |
| 1986/02/25 | 1,900 | 1,900 | 1,860 | 1,870 | 402,000 |
| 1986/02/24 | 1,900 | 1,940 | 1,900 | 1,900 | 260,000 |
| 1986/02/22 | 1,900 | 1,910 | 1,900 | 1,900 | 573,000 |
| 1986/02/21 | 1,850 | 1,890 | 1,850 | 1,890 | 749,000 |
| 1986/02/20 | 1,830 | 1,840 | 1,820 | 1,840 | 308,000 |
| 1986/02/19 | 1,850 | 1,860 | 1,830 | 1,830 | 261,000 |
| 1986/02/18 | 1,880 | 1,890 | 1,850 | 1,850 | 377,000 |
| 1986/02/17 | 1,870 | 1,880 | 1,860 | 1,880 | 146,000 |
| 1986/02/15 | 1,870 | 1,880 | 1,870 | 1,880 | 119,000 |
| 1986/02/14 | 1,860 | 1,880 | 1,850 | 1,870 | 553,000 |
| 1986/02/13 | 1,900 | 1,900 | 1,880 | 1,880 | 383,000 |
| 1986/02/12 | 1,930 | 1,930 | 1,880 | 1,890 | 377,000 |
| 1986/02/10 | 1,950 | 1,950 | 1,940 | 1,940 | 196,000 |
| 1986/02/07 | 1,960 | 1,960 | 1,940 | 1,950 | 643,000 |
| 1986/02/06 | 1,980 | 1,980 | 1,960 | 1,960 | 616,000 |
| 1986/02/05 | 1,970 | 1,980 | 1,960 | 1,970 | 298,000 |
| 1986/02/04 | 1,970 | 1,980 | 1,970 | 1,970 | 268,000 |
| 1986/02/03 | 1,980 | 2,000 | 1,970 | 1,980 | 162,000 |
| 1986/02/01 | 1,960 | 2,000 | 1,960 | 2,000 | 244,000 |
| 1986/01/31 | 1,970 | 1,970 | 1,960 | 1,970 | 201,000 |
| 1986/01/30 | 1,980 | 1,990 | 1,950 | 1,970 | 229,000 |
| 1986/01/29 | 2,000 | 2,010 | 1,990 | 1,990 | 307,000 |
| 1986/01/28 | 2,000 | 2,020 | 1,980 | 1,980 | 633,000 |
| 1986/01/27 | 2,020 | 2,030 | 2,010 | 2,020 | 203,000 |
| 1986/01/25 | 2,020 | 2,030 | 2,000 | 2,030 | 215,000 |
| 1986/01/24 | 1,970 | 1,990 | 1,970 | 1,970 | 337,000 |
| 1986/01/23 | 1,980 | 1,990 | 1,960 | 1,970 | 492,000 |
| 1986/01/22 | 1,950 | 1,980 | 1,950 | 1,980 | 332,000 |
| 1986/01/21 | 1,960 | 1,970 | 1,950 | 1,950 | 285,000 |
| 1986/01/20 | 1,980 | 1,980 | 1,970 | 1,980 | 64,000 |
| 1986/01/18 | 1,960 | 1,980 | 1,960 | 1,980 | 209,000 |
| 1986/01/17 | 1,980 | 2,000 | 1,960 | 1,960 | 1,108,000 |
| 1986/01/16 | 1,990 | 2,000 | 1,970 | 2,000 | 361,000 |
| 1986/01/14 | 1,950 | 1,970 | 1,950 | 1,950 | 621,000 |
| 1986/01/13 | 1,960 | 1,970 | 1,950 | 1,950 | 371,000 |
| 1986/01/10 | 1,970 | 1,970 | 1,960 | 1,960 | 494,000 |
| 1986/01/09 | 1,970 | 2,000 | 1,960 | 1,990 | 645,000 |
| 1986/01/08 | 2,010 | 2,030 | 2,000 | 2,010 | 374,000 |
| 1986/01/07 | 2,030 | 2,030 | 2,000 | 2,000 | 360,000 |
| 1986/01/06 | 2,030 | 2,040 | 2,030 | 2,030 | 91,000 |
| 1986/01/04 | 2,030 | 2,050 | 2,030 | 2,040 | 72,000 |