住友金属鉱山(5713)の株価時系列情報
住友金属鉱山(5713)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 | 1,410 | 1,460 | 1,410 | 1,460 | 568,000 |
| 1986/12/26 | 1,420 | 1,430 | 1,410 | 1,410 | 628,000 |
| 1986/12/25 | 1,420 | 1,450 | 1,400 | 1,440 | 864,000 |
| 1986/12/24 | 1,450 | 1,450 | 1,430 | 1,430 | 480,000 |
| 1986/12/23 | 1,470 | 1,470 | 1,440 | 1,440 | 567,000 |
| 1986/12/22 | 1,450 | 1,480 | 1,450 | 1,480 | 748,000 |
| 1986/12/19 | 1,500 | 1,500 | 1,460 | 1,460 | 681,000 |
| 1986/12/18 | 1,530 | 1,540 | 1,490 | 1,500 | 643,000 |
| 1986/12/17 | 1,530 | 1,530 | 1,500 | 1,510 | 535,000 |
| 1986/12/16 | 1,550 | 1,570 | 1,520 | 1,530 | 1,315,000 |
| 1986/12/15 | 1,540 | 1,550 | 1,510 | 1,540 | 1,184,000 |
| 1986/12/12 | 1,500 | 1,560 | 1,500 | 1,540 | 4,080,001 |
| 1986/12/11 | 1,460 | 1,490 | 1,460 | 1,480 | 919,000 |
| 1986/12/10 | 1,490 | 1,510 | 1,460 | 1,460 | 2,126,001 |
| 1986/12/09 | 1,450 | 1,490 | 1,450 | 1,470 | 904,000 |
| 1986/12/08 | 1,430 | 1,470 | 1,430 | 1,460 | 668,000 |
| 1986/12/06 | 1,430 | 1,440 | 1,420 | 1,440 | 528,000 |
| 1986/12/05 | 1,430 | 1,460 | 1,430 | 1,440 | 1,239,000 |
| 1986/12/04 | 1,450 | 1,450 | 1,420 | 1,420 | 780,000 |
| 1986/12/03 | 1,450 | 1,490 | 1,430 | 1,440 | 1,280,000 |
| 1986/12/02 | 1,430 | 1,470 | 1,430 | 1,460 | 1,560,000 |
| 1986/12/01 | 1,400 | 1,440 | 1,400 | 1,410 | 973,000 |
| 1986/11/29 | 1,410 | 1,420 | 1,400 | 1,400 | 907,000 |
| 1986/11/28 | 1,410 | 1,430 | 1,400 | 1,430 | 1,097,000 |
| 1986/11/27 | 1,410 | 1,420 | 1,400 | 1,410 | 717,000 |
| 1986/11/26 | 1,430 | 1,440 | 1,420 | 1,420 | 614,000 |
| 1986/11/25 | 1,420 | 1,440 | 1,400 | 1,440 | 1,496,000 |
| 1986/11/22 | 1,420 | 1,430 | 1,400 | 1,400 | 801,000 |
| 1986/11/21 | 1,430 | 1,450 | 1,430 | 1,440 | 525,000 |
| 1986/11/20 | 1,430 | 1,460 | 1,420 | 1,420 | 539,000 |
| 1986/11/19 | 1,430 | 1,430 | 1,420 | 1,420 | 424,000 |
| 1986/11/18 | 1,420 | 1,440 | 1,420 | 1,430 | 427,000 |
| 1986/11/17 | 1,460 | 1,460 | 1,430 | 1,430 | 480,000 |
| 1986/11/14 | 1,460 | 1,470 | 1,440 | 1,450 | 462,000 |
| 1986/11/13 | 1,480 | 1,490 | 1,470 | 1,470 | 400,000 |
| 1986/11/12 | 1,490 | 1,490 | 1,470 | 1,470 | 558,000 |
| 1986/11/11 | 1,460 | 1,500 | 1,450 | 1,500 | 218,000 |
| 1986/11/10 | 1,480 | 1,480 | 1,450 | 1,460 | 243,000 |
| 1986/11/07 | 1,510 | 1,510 | 1,460 | 1,500 | 685,000 |
| 1986/11/06 | 1,480 | 1,520 | 1,480 | 1,500 | 596,000 |
| 1986/11/05 | 1,530 | 1,550 | 1,490 | 1,500 | 733,000 |
| 1986/11/04 | 1,450 | 1,480 | 1,450 | 1,480 | 413,000 |
| 1986/11/01 | 1,420 | 1,450 | 1,410 | 1,450 | 496,000 |
| 1986/10/31 | 1,440 | 1,450 | 1,410 | 1,410 | 869,000 |
| 1986/10/30 | 1,460 | 1,470 | 1,420 | 1,430 | 1,147,000 |
| 1986/10/29 | 1,460 | 1,480 | 1,460 | 1,460 | 703,000 |
| 1986/10/28 | 1,470 | 1,480 | 1,460 | 1,460 | 363,000 |
| 1986/10/27 | 1,480 | 1,500 | 1,460 | 1,470 | 489,000 |
| 1986/10/25 | 1,470 | 1,490 | 1,460 | 1,460 | 498,000 |
| 1986/10/24 | 1,500 | 1,510 | 1,460 | 1,460 | 961,000 |
| 1986/10/23 | 1,520 | 1,570 | 1,500 | 1,530 | 811,000 |
| 1986/10/22 | 1,540 | 1,560 | 1,470 | 1,490 | 659,000 |
| 1986/10/21 | 1,500 | 1,530 | 1,460 | 1,510 | 603,000 |
| 1986/10/20 | 1,460 | 1,500 | 1,450 | 1,460 | 307,000 |
| 1986/10/17 | 1,460 | 1,460 | 1,440 | 1,450 | 307,000 |
| 1986/10/16 | 1,460 | 1,470 | 1,440 | 1,440 | 733,000 |
| 1986/10/15 | 1,510 | 1,510 | 1,460 | 1,460 | 505,000 |
| 1986/10/14 | 1,490 | 1,520 | 1,480 | 1,490 | 817,000 |
| 1986/10/13 | 1,580 | 1,580 | 1,500 | 1,500 | 440,000 |
| 1986/10/09 | 1,610 | 1,610 | 1,580 | 1,590 | 530,000 |
| 1986/10/08 | 1,610 | 1,620 | 1,580 | 1,590 | 549,000 |
| 1986/10/07 | 1,620 | 1,670 | 1,600 | 1,620 | 1,720,000 |
| 1986/10/06 | 1,640 | 1,640 | 1,590 | 1,600 | 1,592,000 |
| 1986/10/04 | 1,610 | 1,640 | 1,590 | 1,640 | 3,684,001 |
| 1986/10/03 | 1,400 | 1,440 | 1,380 | 1,440 | 2,363,001 |
| 1986/10/02 | 1,410 | 1,430 | 1,370 | 1,370 | 1,080,000 |
| 1986/10/01 | 1,430 | 1,450 | 1,420 | 1,430 | 4,371,001 |
| 1986/09/30 | 1,480 | 1,510 | 1,450 | 1,450 | 1,634,000 |
| 1986/09/29 | 1,520 | 1,550 | 1,500 | 1,510 | 938,000 |
| 1986/09/27 | 1,540 | 1,540 | 1,480 | 1,520 | 2,046,000 |
| 1986/09/26 | 1,570 | 1,580 | 1,530 | 1,540 | 1,373,000 |
| 1986/09/25 | 1,570 | 1,590 | 1,560 | 1,580 | 1,197,000 |
| 1986/09/24 | 1,630 | 1,630 | 1,570 | 1,570 | 1,790,000 |
| 1986/09/22 | 1,600 | 1,610 | 1,570 | 1,570 | 981,000 |
| 1986/09/19 | 1,570 | 1,580 | 1,560 | 1,570 | 730,000 |
| 1986/09/18 | 1,580 | 1,590 | 1,550 | 1,560 | 1,531,000 |
| 1986/09/17 | 1,610 | 1,620 | 1,580 | 1,590 | 576,000 |
| 1986/09/16 | 1,610 | 1,640 | 1,580 | 1,580 | 665,000 |
| 1986/09/12 | 1,600 | 1,620 | 1,540 | 1,580 | 1,087,000 |
| 1986/09/11 | 1,670 | 1,670 | 1,620 | 1,620 | 486,000 |
| 1986/09/10 | 1,670 | 1,690 | 1,650 | 1,680 | 654,000 |
| 1986/09/09 | 1,700 | 1,730 | 1,680 | 1,730 | 731,000 |
| 1986/09/08 | 1,770 | 1,780 | 1,740 | 1,740 | 694,000 |
| 1986/09/06 | 1,770 | 1,780 | 1,750 | 1,760 | 1,031,000 |
| 1986/09/05 | 1,770 | 1,780 | 1,730 | 1,730 | 1,153,000 |
| 1986/09/04 | 1,780 | 1,790 | 1,730 | 1,730 | 1,872,000 |
| 1986/09/03 | 1,790 | 1,800 | 1,760 | 1,760 | 6,961,002 |
| 1986/09/02 | 1,670 | 1,730 | 1,650 | 1,700 | 2,651,001 |
| 1986/09/01 | 1,640 | 1,690 | 1,630 | 1,640 | 826,000 |
| 1986/08/30 | 1,630 | 1,640 | 1,620 | 1,620 | 806,000 |
| 1986/08/29 | 1,600 | 1,660 | 1,600 | 1,660 | 1,080,000 |
| 1986/08/28 | 1,600 | 1,600 | 1,570 | 1,570 | 546,000 |
| 1986/08/27 | 1,600 | 1,610 | 1,570 | 1,570 | 647,000 |
| 1986/08/26 | 1,590 | 1,620 | 1,570 | 1,570 | 647,000 |
| 1986/08/25 | 1,620 | 1,620 | 1,560 | 1,560 | 474,000 |
| 1986/08/23 | 1,620 | 1,640 | 1,580 | 1,600 | 576,000 |
| 1986/08/22 | 1,550 | 1,620 | 1,550 | 1,620 | 1,243,000 |
| 1986/08/21 | 1,550 | 1,570 | 1,530 | 1,530 | 1,657,000 |
| 1986/08/20 | 1,560 | 1,590 | 1,550 | 1,550 | 749,000 |
| 1986/08/19 | 1,620 | 1,620 | 1,570 | 1,610 | 697,000 |
| 1986/08/18 | 1,630 | 1,690 | 1,610 | 1,620 | 1,084,000 |
| 1986/08/15 | 1,640 | 1,680 | 1,630 | 1,630 | 954,000 |
| 1986/08/14 | 1,700 | 1,700 | 1,630 | 1,640 | 1,391,000 |
| 1986/08/13 | 1,740 | 1,760 | 1,700 | 1,700 | 1,052,000 |
| 1986/08/12 | 1,800 | 1,810 | 1,760 | 1,760 | 3,520,001 |
| 1986/08/11 | 1,720 | 1,720 | 1,690 | 1,710 | 1,505,000 |
| 1986/08/08 | 1,610 | 1,670 | 1,610 | 1,650 | 337,000 |
| 1986/08/07 | 1,640 | 1,650 | 1,600 | 1,630 | 545,000 |
| 1986/08/06 | 1,630 | 1,670 | 1,600 | 1,610 | 712,000 |
| 1986/08/05 | 1,620 | 1,640 | 1,590 | 1,600 | 524,000 |
| 1986/08/04 | 1,690 | 1,700 | 1,630 | 1,640 | 830,000 |
| 1986/08/02 | 1,600 | 1,710 | 1,600 | 1,680 | 1,971,000 |
| 1986/08/01 | 1,540 | 1,600 | 1,540 | 1,600 | 1,857,000 |
| 1986/07/31 | 1,510 | 1,510 | 1,480 | 1,500 | 674,000 |
| 1986/07/30 | 1,520 | 1,530 | 1,500 | 1,510 | 718,000 |
| 1986/07/29 | 1,530 | 1,540 | 1,510 | 1,510 | 751,000 |
| 1986/07/28 | 1,540 | 1,540 | 1,510 | 1,510 | 274,000 |
| 1986/07/26 | 1,510 | 1,540 | 1,500 | 1,540 | 420,000 |
| 1986/07/25 | 1,540 | 1,540 | 1,500 | 1,520 | 1,152,000 |
| 1986/07/24 | 1,540 | 1,570 | 1,520 | 1,540 | 573,000 |
| 1986/07/23 | 1,550 | 1,570 | 1,510 | 1,540 | 851,000 |
| 1986/07/22 | 1,540 | 1,580 | 1,510 | 1,580 | 760,000 |
| 1986/07/21 | 1,570 | 1,570 | 1,470 | 1,540 | 1,025,000 |
| 1986/07/19 | 1,560 | 1,580 | 1,550 | 1,560 | 956,000 |
| 1986/07/18 | 1,630 | 1,650 | 1,560 | 1,590 | 1,780,000 |
| 1986/07/17 | 1,680 | 1,690 | 1,650 | 1,650 | 427,000 |
| 1986/07/16 | 1,720 | 1,720 | 1,680 | 1,680 | 520,000 |
| 1986/07/15 | 1,680 | 1,740 | 1,670 | 1,740 | 1,022,000 |
| 1986/07/14 | 1,630 | 1,680 | 1,630 | 1,670 | 894,000 |
| 1986/07/11 | 1,630 | 1,640 | 1,610 | 1,610 | 1,657,000 |
| 1986/07/10 | 1,670 | 1,680 | 1,630 | 1,630 | 1,277,000 |
| 1986/07/09 | 1,690 | 1,700 | 1,670 | 1,670 | 431,000 |
| 1986/07/08 | 1,680 | 1,700 | 1,670 | 1,690 | 521,000 |
| 1986/07/07 | 1,690 | 1,700 | 1,680 | 1,680 | 464,000 |
| 1986/07/05 | 1,670 | 1,680 | 1,660 | 1,680 | 607,000 |
| 1986/07/04 | 1,720 | 1,730 | 1,670 | 1,680 | 1,366,000 |
| 1986/07/03 | 1,730 | 1,740 | 1,720 | 1,720 | 569,000 |
| 1986/07/02 | 1,730 | 1,750 | 1,730 | 1,730 | 643,000 |
| 1986/07/01 | 1,740 | 1,740 | 1,720 | 1,730 | 729,000 |
| 1986/06/30 | 1,750 | 1,760 | 1,730 | 1,740 | 540,000 |
| 1986/06/28 | 1,750 | 1,750 | 1,740 | 1,740 | 633,000 |
| 1986/06/27 | 1,740 | 1,760 | 1,730 | 1,750 | 1,539,000 |
| 1986/06/26 | 1,750 | 1,750 | 1,700 | 1,730 | 3,395,001 |
| 1986/06/25 | 1,760 | 1,770 | 1,760 | 1,770 | 1,034,000 |
| 1986/06/24 | 1,780 | 1,790 | 1,770 | 1,770 | 743,000 |
| 1986/06/23 | 1,770 | 1,780 | 1,760 | 1,770 | 604,000 |
| 1986/06/21 | 1,780 | 1,820 | 1,770 | 1,770 | 877,000 |
| 1986/06/20 | 1,780 | 1,800 | 1,770 | 1,770 | 1,147,000 |
| 1986/06/19 | 1,800 | 1,800 | 1,780 | 1,780 | 1,329,000 |
| 1986/06/18 | 1,810 | 1,820 | 1,790 | 1,800 | 905,000 |
| 1986/06/17 | 1,840 | 1,850 | 1,830 | 1,850 | 187,000 |
| 1986/06/16 | 1,870 | 1,870 | 1,850 | 1,860 | 368,000 |
| 1986/06/13 | 1,830 | 1,880 | 1,820 | 1,870 | 1,281,000 |
| 1986/06/12 | 1,840 | 1,860 | 1,800 | 1,800 | 974,000 |
| 1986/06/11 | 1,830 | 1,850 | 1,800 | 1,830 | 1,155,000 |
| 1986/06/10 | 1,790 | 1,800 | 1,780 | 1,800 | 1,090,000 |
| 1986/06/09 | 1,790 | 1,810 | 1,780 | 1,790 | 371,000 |
| 1986/06/07 | 1,780 | 1,820 | 1,770 | 1,770 | 548,000 |
| 1986/06/06 | 1,800 | 1,800 | 1,780 | 1,780 | 616,000 |
| 1986/06/05 | 1,800 | 1,800 | 1,780 | 1,800 | 330,000 |
| 1986/06/04 | 1,810 | 1,810 | 1,790 | 1,790 | 881,000 |
| 1986/06/03 | 1,800 | 1,820 | 1,790 | 1,810 | 878,000 |
| 1986/06/02 | 1,780 | 1,800 | 1,770 | 1,780 | 1,592,000 |
| 1986/05/31 | 1,780 | 1,780 | 1,750 | 1,780 | 2,402,001 |
| 1986/05/30 | 1,840 | 1,870 | 1,810 | 1,810 | 1,579,000 |
| 1986/05/29 | 1,860 | 1,880 | 1,830 | 1,830 | 1,468,000 |
| 1986/05/28 | 1,890 | 1,900 | 1,880 | 1,890 | 961,000 |
| 1986/05/27 | 1,910 | 1,920 | 1,890 | 1,890 | 661,000 |
| 1986/05/26 | 1,900 | 1,930 | 1,890 | 1,900 | 514,000 |
| 1986/05/24 | 1,900 | 1,910 | 1,880 | 1,880 | 440,000 |
| 1986/05/23 | 1,880 | 1,900 | 1,860 | 1,900 | 617,000 |
| 1986/05/22 | 1,880 | 1,880 | 1,840 | 1,850 | 1,244,000 |
| 1986/05/21 | 1,880 | 1,890 | 1,870 | 1,870 | 627,000 |
| 1986/05/20 | 1,890 | 1,890 | 1,870 | 1,890 | 578,000 |
| 1986/05/19 | 1,890 | 1,900 | 1,870 | 1,890 | 359,000 |
| 1986/05/17 | 1,870 | 1,890 | 1,850 | 1,860 | 593,000 |
| 1986/05/16 | 1,920 | 1,920 | 1,850 | 1,890 | 1,175,000 |
| 1986/05/15 | 1,920 | 1,930 | 1,910 | 1,930 | 434,000 |
| 1986/05/14 | 1,930 | 1,950 | 1,900 | 1,910 | 709,000 |
| 1986/05/13 | 1,960 | 1,960 | 1,900 | 1,900 | 1,033,000 |
| 1986/05/12 | 1,980 | 2,000 | 1,960 | 1,960 | 546,000 |
| 1986/05/09 | 1,970 | 2,000 | 1,960 | 1,980 | 1,285,000 |
| 1986/05/08 | 2,050 | 2,050 | 1,980 | 1,990 | 1,136,000 |
| 1986/05/07 | 2,040 | 2,060 | 2,030 | 2,050 | 1,231,000 |
| 1986/05/06 | 2,100 | 2,100 | 2,060 | 2,060 | 480,000 |
| 1986/05/02 | 2,080 | 2,100 | 2,080 | 2,100 | 722,000 |
| 1986/05/01 | 2,080 | 2,140 | 2,080 | 2,100 | 1,772,000 |
| 1986/04/30 | 2,130 | 2,130 | 2,080 | 2,080 | 1,070,000 |
| 1986/04/28 | 2,100 | 2,110 | 2,090 | 2,090 | 589,000 |
| 1986/04/26 | 2,130 | 2,130 | 2,090 | 2,090 | 1,931,000 |
| 1986/04/25 | 2,180 | 2,180 | 2,090 | 2,090 | 2,519,001 |
| 1986/04/24 | 2,090 | 2,190 | 2,090 | 2,160 | 6,303,002 |
| 1986/04/23 | 2,090 | 2,120 | 2,060 | 2,080 | 1,887,000 |
| 1986/04/22 | 2,070 | 2,130 | 2,070 | 2,070 | 1,736,000 |
| 1986/04/21 | 2,150 | 2,150 | 2,070 | 2,070 | 1,524,000 |
| 1986/04/19 | 2,070 | 2,150 | 2,070 | 2,120 | 1,080,000 |
| 1986/04/18 | 2,060 | 2,090 | 2,050 | 2,070 | 2,074,000 |
| 1986/04/17 | 2,080 | 2,100 | 2,060 | 2,060 | 1,430,000 |
| 1986/04/16 | 2,110 | 2,140 | 2,080 | 2,080 | 1,262,000 |
| 1986/04/15 | 2,130 | 2,190 | 2,110 | 2,110 | 3,889,001 |
| 1986/04/14 | 2,090 | 2,140 | 2,070 | 2,110 | 1,734,000 |
| 1986/04/11 | 2,100 | 2,130 | 2,080 | 2,080 | 1,441,000 |
| 1986/04/10 | 2,080 | 2,120 | 2,060 | 2,090 | 1,140,000 |
| 1986/04/09 | 2,130 | 2,130 | 2,080 | 2,080 | 1,068,000 |
| 1986/04/08 | 2,150 | 2,150 | 2,100 | 2,100 | 1,496,000 |
| 1986/04/07 | 2,190 | 2,210 | 2,100 | 2,120 | 4,296,001 |
| 1986/04/05 | 2,070 | 2,180 | 2,070 | 2,180 | 2,740,001 |
| 1986/04/04 | 2,100 | 2,140 | 2,070 | 2,070 | 1,949,000 |
| 1986/04/03 | 2,100 | 2,120 | 2,060 | 2,070 | 2,795,001 |
| 1986/04/02 | 2,110 | 2,150 | 2,080 | 2,100 | 2,905,001 |
| 1986/04/01 | 2,160 | 2,220 | 2,120 | 2,150 | 5,616,001 |
| 1986/03/31 | 2,200 | 2,220 | 2,110 | 2,130 | 4,116,001 |
| 1986/03/29 | 2,090 | 2,220 | 2,080 | 2,200 | 5,098,001 |
| 1986/03/28 | 2,080 | 2,140 | 2,070 | 2,080 | 2,614,001 |
| 1986/03/27 | 2,130 | 2,250 | 2,060 | 2,110 | 12,103,003 |
| 1986/03/26 | 2,090 | 2,130 | 2,010 | 2,020 | 5,337,001 |
| 1986/03/25 | 2,190 | 2,240 | 2,060 | 2,080 | 13,831,003 |
| 1986/03/24 | 1,950 | 2,170 | 1,940 | 2,170 | 24,898,006 |
| 1986/03/22 | 1,860 | 1,940 | 1,850 | 1,930 | 1,913,000 |
| 1986/03/20 | 1,840 | 1,910 | 1,810 | 1,880 | 1,522,000 |
| 1986/03/19 | 1,880 | 1,880 | 1,840 | 1,840 | 1,852,000 |
| 1986/03/18 | 1,920 | 1,920 | 1,870 | 1,870 | 1,844,000 |
| 1986/03/17 | 1,860 | 1,940 | 1,850 | 1,900 | 3,485,001 |
| 1986/03/15 | 1,860 | 1,860 | 1,830 | 1,850 | 3,730,001 |
| 1986/03/14 | 1,840 | 1,870 | 1,810 | 1,830 | 2,392,001 |
| 1986/03/13 | 1,770 | 1,790 | 1,750 | 1,770 | 1,736,000 |
| 1986/03/12 | 1,770 | 1,780 | 1,760 | 1,770 | 739,000 |
| 1986/03/11 | 1,760 | 1,780 | 1,760 | 1,760 | 664,000 |
| 1986/03/10 | 1,780 | 1,800 | 1,760 | 1,760 | 558,000 |
| 1986/03/07 | 1,770 | 1,780 | 1,760 | 1,780 | 562,000 |
| 1986/03/06 | 1,800 | 1,810 | 1,770 | 1,770 | 1,079,000 |
| 1986/03/05 | 1,850 | 1,850 | 1,790 | 1,800 | 1,316,000 |
| 1986/03/04 | 1,790 | 1,840 | 1,770 | 1,830 | 868,000 |
| 1986/03/03 | 1,740 | 1,800 | 1,730 | 1,800 | 1,018,000 |
| 1986/03/01 | 1,750 | 1,750 | 1,730 | 1,730 | 727,000 |
| 1986/02/28 | 1,770 | 1,780 | 1,750 | 1,750 | 1,178,000 |
| 1986/02/27 | 1,830 | 1,830 | 1,770 | 1,790 | 982,000 |
| 1986/02/26 | 1,830 | 1,840 | 1,820 | 1,820 | 758,000 |
| 1986/02/25 | 1,820 | 1,850 | 1,810 | 1,830 | 822,000 |
| 1986/02/24 | 1,830 | 1,830 | 1,800 | 1,810 | 395,000 |
| 1986/02/22 | 1,790 | 1,820 | 1,790 | 1,820 | 321,000 |
| 1986/02/21 | 1,780 | 1,800 | 1,770 | 1,780 | 623,000 |
| 1986/02/20 | 1,790 | 1,790 | 1,770 | 1,780 | 570,000 |
| 1986/02/19 | 1,800 | 1,810 | 1,790 | 1,790 | 602,000 |
| 1986/02/18 | 1,810 | 1,830 | 1,800 | 1,800 | 443,000 |
| 1986/02/17 | 1,820 | 1,830 | 1,810 | 1,830 | 409,000 |
| 1986/02/15 | 1,820 | 1,840 | 1,820 | 1,830 | 232,000 |
| 1986/02/14 | 1,840 | 1,850 | 1,820 | 1,820 | 793,000 |
| 1986/02/13 | 1,860 | 1,880 | 1,840 | 1,850 | 565,000 |
| 1986/02/12 | 1,860 | 1,890 | 1,850 | 1,870 | 1,029,000 |
| 1986/02/10 | 1,850 | 1,860 | 1,850 | 1,850 | 475,000 |
| 1986/02/07 | 1,840 | 1,870 | 1,830 | 1,870 | 733,000 |
| 1986/02/06 | 1,830 | 1,840 | 1,830 | 1,830 | 604,000 |
| 1986/02/05 | 1,830 | 1,850 | 1,820 | 1,850 | 1,077,000 |
| 1986/02/04 | 1,860 | 1,880 | 1,850 | 1,850 | 1,037,000 |
| 1986/02/03 | 1,850 | 1,880 | 1,850 | 1,870 | 859,000 |
| 1986/02/01 | 1,900 | 1,910 | 1,860 | 1,860 | 773,000 |
| 1986/01/31 | 1,870 | 1,910 | 1,870 | 1,900 | 731,000 |
| 1986/01/30 | 1,880 | 1,890 | 1,860 | 1,860 | 976,000 |
| 1986/01/29 | 1,890 | 1,910 | 1,880 | 1,880 | 1,119,000 |
| 1986/01/28 | 1,920 | 1,940 | 1,910 | 1,920 | 952,000 |
| 1986/01/27 | 1,910 | 1,940 | 1,900 | 1,930 | 985,000 |
| 1986/01/25 | 1,890 | 1,920 | 1,890 | 1,910 | 621,000 |
| 1986/01/24 | 1,900 | 1,900 | 1,880 | 1,890 | 1,509,000 |
| 1986/01/23 | 1,930 | 1,940 | 1,900 | 1,900 | 1,130,000 |
| 1986/01/22 | 1,930 | 1,960 | 1,920 | 1,940 | 1,840,000 |
| 1986/01/21 | 1,940 | 1,950 | 1,920 | 1,920 | 1,991,000 |
| 1986/01/20 | 1,990 | 1,990 | 1,940 | 1,970 | 2,026,000 |
| 1986/01/18 | 2,020 | 2,020 | 1,990 | 1,990 | 2,078,000 |
| 1986/01/17 | 2,030 | 2,040 | 2,010 | 2,030 | 7,804,002 |
| 1986/01/16 | 2,020 | 2,030 | 2,000 | 2,020 | 6,042,001 |
| 1986/01/14 | 2,010 | 2,020 | 1,980 | 2,000 | 7,558,002 |
| 1986/01/13 | 1,990 | 2,010 | 1,980 | 2,000 | 8,806,002 |
| 1986/01/10 | 1,970 | 1,980 | 1,950 | 1,970 | 11,385,003 |
| 1986/01/09 | 1,900 | 1,950 | 1,890 | 1,930 | 4,669,001 |
| 1986/01/08 | 1,880 | 1,920 | 1,880 | 1,910 | 1,723,000 |
| 1986/01/07 | 1,900 | 1,910 | 1,870 | 1,880 | 1,309,000 |
| 1986/01/06 | 1,940 | 1,960 | 1,900 | 1,900 | 2,688,001 |
| 1986/01/04 | 1,880 | 1,940 | 1,870 | 1,930 | 2,320,001 |