富士通(6702)の株価時系列情報
富士通(6702)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 | 1,070 | 1,080 | 1,060 | 1,060 | 897,000 |
| 1986/12/26 | 1,070 | 1,100 | 1,060 | 1,090 | 3,059,000 |
| 1986/12/25 | 1,120 | 1,120 | 1,060 | 1,060 | 3,190,000 |
| 1986/12/24 | 1,110 | 1,130 | 1,100 | 1,100 | 2,482,000 |
| 1986/12/23 | 1,120 | 1,130 | 1,110 | 1,110 | 2,301,000 |
| 1986/12/22 | 1,160 | 1,160 | 1,110 | 1,110 | 11,011,000 |
| 1986/12/19 | 1,110 | 1,150 | 1,100 | 1,150 | 7,232,000 |
| 1986/12/18 | 1,120 | 1,130 | 1,110 | 1,110 | 3,298,000 |
| 1986/12/17 | 1,150 | 1,160 | 1,110 | 1,120 | 6,502,000 |
| 1986/12/16 | 1,100 | 1,150 | 1,100 | 1,140 | 5,852,000 |
| 1986/12/15 | 1,120 | 1,130 | 1,080 | 1,100 | 5,268,000 |
| 1986/12/12 | 1,120 | 1,140 | 1,110 | 1,120 | 7,656,000 |
| 1986/12/11 | 1,150 | 1,150 | 1,110 | 1,120 | 19,602,000 |
| 1986/12/10 | 1,190 | 1,220 | 1,190 | 1,190 | 7,904,000 |
| 1986/12/09 | 1,240 | 1,250 | 1,190 | 1,220 | 14,599,000 |
| 1986/12/08 | 1,220 | 1,240 | 1,210 | 1,240 | 26,592,000 |
| 1986/12/06 | 1,160 | 1,220 | 1,150 | 1,220 | 13,484,000 |
| 1986/12/05 | 1,180 | 1,220 | 1,180 | 1,180 | 45,608,000 |
| 1986/12/04 | 1,110 | 1,180 | 1,100 | 1,180 | 39,011,000 |
| 1986/12/03 | 1,120 | 1,120 | 1,100 | 1,110 | 6,811,000 |
| 1986/12/02 | 1,110 | 1,120 | 1,090 | 1,100 | 3,755,000 |
| 1986/12/01 | 1,100 | 1,140 | 1,100 | 1,110 | 10,676,000 |
| 1986/11/29 | 1,080 | 1,100 | 1,070 | 1,100 | 2,990,000 |
| 1986/11/28 | 1,090 | 1,100 | 1,070 | 1,090 | 6,030,000 |
| 1986/11/27 | 1,100 | 1,120 | 1,080 | 1,080 | 6,794,000 |
| 1986/11/26 | 1,130 | 1,130 | 1,090 | 1,110 | 9,280,000 |
| 1986/11/25 | 1,140 | 1,150 | 1,120 | 1,130 | 18,757,000 |
| 1986/11/22 | 1,100 | 1,120 | 1,080 | 1,120 | 10,625,000 |
| 1986/11/21 | 1,040 | 1,090 | 1,040 | 1,080 | 5,900,000 |
| 1986/11/20 | 1,050 | 1,060 | 1,020 | 1,030 | 2,182,000 |
| 1986/11/19 | 1,040 | 1,060 | 1,030 | 1,040 | 3,717,000 |
| 1986/11/18 | 1,010 | 1,050 | 1,010 | 1,030 | 2,563,000 |
| 1986/11/17 | 1,020 | 1,030 | 1,000 | 1,000 | 2,042,000 |
| 1986/11/14 | 999 | 1,020 | 995 | 1,000 | 2,482,000 |
| 1986/11/13 | 1,020 | 1,030 | 1,000 | 1,010 | 1,567,000 |
| 1986/11/12 | 1,030 | 1,050 | 1,010 | 1,050 | 3,323,000 |
| 1986/11/11 | 1,020 | 1,020 | 1,000 | 1,010 | 3,538,000 |
| 1986/11/10 | 1,000 | 1,020 | 991 | 991 | 2,254,000 |
| 1986/11/07 | 1,000 | 1,040 | 1,000 | 1,010 | 4,589,000 |
| 1986/11/06 | 1,030 | 1,040 | 1,000 | 1,010 | 3,997,000 |
| 1986/11/05 | 1,070 | 1,090 | 1,040 | 1,060 | 3,674,000 |
| 1986/11/04 | 1,120 | 1,140 | 1,080 | 1,080 | 5,557,000 |
| 1986/11/01 | 1,110 | 1,130 | 1,100 | 1,120 | 7,936,000 |
| 1986/10/31 | 1,100 | 1,100 | 1,070 | 1,080 | 7,429,000 |
| 1986/10/30 | 1,090 | 1,110 | 1,060 | 1,060 | 7,324,000 |
| 1986/10/29 | 1,130 | 1,130 | 1,060 | 1,080 | 10,754,000 |
| 1986/10/28 | 1,090 | 1,140 | 1,080 | 1,130 | 12,188,000 |
| 1986/10/27 | 1,110 | 1,140 | 1,080 | 1,100 | 5,700,000 |
| 1986/10/25 | 1,120 | 1,160 | 1,100 | 1,120 | 19,532,000 |
| 1986/10/24 | 1,070 | 1,140 | 1,060 | 1,140 | 37,357,000 |
| 1986/10/23 | 984 | 1,030 | 970 | 1,030 | 7,680,000 |
| 1986/10/22 | 1,010 | 1,020 | 970 | 980 | 4,892,000 |
| 1986/10/21 | 980 | 1,010 | 970 | 997 | 5,036,000 |
| 1986/10/20 | 973 | 1,010 | 961 | 990 | 2,368,000 |
| 1986/10/17 | 1,010 | 1,020 | 981 | 982 | 3,468,000 |
| 1986/10/16 | 976 | 1,020 | 961 | 1,000 | 5,749,000 |
| 1986/10/15 | 1,000 | 1,010 | 965 | 965 | 4,250,000 |
| 1986/10/14 | 1,030 | 1,040 | 975 | 1,000 | 8,855,000 |
| 1986/10/13 | 1,030 | 1,040 | 1,000 | 1,010 | 8,763,000 |
| 1986/10/09 | 990 | 1,050 | 985 | 1,040 | 17,875,000 |
| 1986/10/08 | 970 | 990 | 962 | 962 | 5,853,000 |
| 1986/10/07 | 920 | 980 | 920 | 960 | 3,829,000 |
| 1986/10/06 | 945 | 953 | 926 | 927 | 850,000 |
| 1986/10/04 | 900 | 955 | 900 | 955 | 1,919,000 |
| 1986/10/03 | 885 | 894 | 870 | 885 | 2,677,000 |
| 1986/10/02 | 905 | 910 | 892 | 895 | 2,112,000 |
| 1986/10/01 | 931 | 939 | 920 | 920 | 2,481,000 |
| 1986/09/30 | 958 | 960 | 921 | 930 | 2,389,000 |
| 1986/09/29 | 930 | 965 | 930 | 965 | 4,102,000 |
| 1986/09/27 | 903 | 923 | 903 | 919 | 2,801,000 |
| 1986/09/26 | 910 | 930 | 910 | 913 | 2,975,000 |
| 1986/09/25 | 930 | 938 | 910 | 930 | 3,323,000 |
| 1986/09/24 | 927 | 941 | 926 | 940 | 2,395,000 |
| 1986/09/22 | 919 | 920 | 911 | 917 | 2,630,000 |
| 1986/09/19 | 945 | 948 | 923 | 929 | 3,634,000 |
| 1986/09/18 | 950 | 975 | 945 | 955 | 3,154,000 |
| 1986/09/17 | 950 | 960 | 947 | 960 | 2,380,000 |
| 1986/09/16 | 950 | 960 | 925 | 960 | 2,086,000 |
| 1986/09/12 | 931 | 970 | 931 | 970 | 3,463,000 |
| 1986/09/11 | 980 | 999 | 975 | 982 | 3,484,000 |
| 1986/09/10 | 1,000 | 1,010 | 990 | 990 | 3,146,000 |
| 1986/09/09 | 958 | 995 | 952 | 995 | 3,283,000 |
| 1986/09/08 | 982 | 990 | 964 | 968 | 907,000 |
| 1986/09/06 | 981 | 994 | 971 | 980 | 2,144,000 |
| 1986/09/05 | 980 | 1,010 | 970 | 981 | 4,958,000 |
| 1986/09/04 | 935 | 970 | 931 | 960 | 2,596,000 |
| 1986/09/03 | 907 | 940 | 907 | 925 | 3,125,000 |
| 1986/09/02 | 925 | 935 | 920 | 927 | 2,037,000 |
| 1986/09/01 | 965 | 974 | 945 | 945 | 1,445,000 |
| 1986/08/30 | 975 | 975 | 961 | 975 | 1,130,000 |
| 1986/08/29 | 980 | 999 | 976 | 980 | 2,810,000 |
| 1986/08/28 | 1,040 | 1,040 | 993 | 1,000 | 3,353,000 |
| 1986/08/27 | 1,070 | 1,090 | 1,020 | 1,040 | 13,456,000 |
| 1986/08/26 | 1,010 | 1,060 | 1,000 | 1,060 | 11,130,000 |
| 1986/08/25 | 975 | 1,020 | 970 | 1,000 | 8,048,000 |
| 1986/08/23 | 985 | 998 | 965 | 965 | 6,248,000 |
| 1986/08/22 | 910 | 975 | 910 | 974 | 10,459,000 |
| 1986/08/21 | 939 | 942 | 900 | 909 | 4,596,000 |
| 1986/08/20 | 917 | 938 | 915 | 935 | 5,971,000 |
| 1986/08/19 | 861 | 920 | 861 | 915 | 5,090,000 |
| 1986/08/18 | 848 | 871 | 846 | 870 | 1,781,000 |
| 1986/08/15 | 850 | 854 | 840 | 841 | 2,620,000 |
| 1986/08/14 | 860 | 868 | 855 | 860 | 1,617,000 |
| 1986/08/13 | 870 | 874 | 865 | 865 | 1,704,000 |
| 1986/08/12 | 885 | 894 | 874 | 874 | 1,634,000 |
| 1986/08/11 | 885 | 899 | 885 | 885 | 1,858,000 |
| 1986/08/08 | 930 | 933 | 912 | 913 | 5,427,000 |
| 1986/08/07 | 860 | 908 | 860 | 900 | 4,993,000 |
| 1986/08/06 | 861 | 875 | 856 | 863 | 2,449,000 |
| 1986/08/05 | 846 | 860 | 845 | 859 | 2,093,000 |
| 1986/08/04 | 858 | 859 | 836 | 836 | 1,585,000 |
| 1986/08/02 | 848 | 863 | 848 | 850 | 2,053,000 |
| 1986/08/01 | 834 | 843 | 825 | 838 | 3,754,000 |
| 1986/07/31 | 850 | 856 | 840 | 844 | 2,068,000 |
| 1986/07/30 | 860 | 866 | 857 | 857 | 1,711,000 |
| 1986/07/29 | 870 | 879 | 861 | 865 | 2,898,000 |
| 1986/07/28 | 898 | 910 | 890 | 900 | 1,776,000 |
| 1986/07/26 | 874 | 899 | 870 | 890 | 2,099,000 |
| 1986/07/25 | 855 | 873 | 855 | 864 | 2,059,000 |
| 1986/07/24 | 851 | 871 | 851 | 860 | 2,293,000 |
| 1986/07/23 | 836 | 853 | 836 | 847 | 1,937,000 |
| 1986/07/22 | 835 | 842 | 831 | 835 | 2,363,000 |
| 1986/07/21 | 825 | 844 | 819 | 840 | 3,153,000 |
| 1986/07/19 | 840 | 840 | 825 | 825 | 3,085,000 |
| 1986/07/18 | 870 | 873 | 850 | 850 | 4,532,000 |
| 1986/07/17 | 890 | 895 | 881 | 881 | 2,440,000 |
| 1986/07/16 | 900 | 902 | 895 | 895 | 2,396,000 |
| 1986/07/15 | 910 | 914 | 907 | 907 | 1,267,000 |
| 1986/07/14 | 918 | 930 | 913 | 915 | 1,252,000 |
| 1986/07/11 | 900 | 911 | 898 | 901 | 2,920,000 |
| 1986/07/10 | 900 | 904 | 900 | 900 | 1,902,000 |
| 1986/07/09 | 905 | 910 | 901 | 905 | 2,037,000 |
| 1986/07/08 | 924 | 926 | 920 | 920 | 1,611,000 |
| 1986/07/07 | 935 | 940 | 931 | 931 | 1,004,000 |
| 1986/07/05 | 935 | 935 | 930 | 930 | 1,308,000 |
| 1986/07/04 | 950 | 950 | 940 | 940 | 2,754,000 |
| 1986/07/03 | 952 | 958 | 951 | 951 | 1,714,000 |
| 1986/07/02 | 951 | 956 | 951 | 955 | 1,081,000 |
| 1986/07/01 | 966 | 969 | 951 | 951 | 1,077,000 |
| 1986/06/30 | 970 | 984 | 969 | 976 | 789,000 |
| 1986/06/28 | 954 | 974 | 954 | 970 | 752,000 |
| 1986/06/27 | 960 | 961 | 950 | 950 | 2,481,000 |
| 1986/06/26 | 965 | 969 | 960 | 960 | 1,087,000 |
| 1986/06/25 | 965 | 975 | 965 | 968 | 938,000 |
| 1986/06/24 | 969 | 982 | 969 | 975 | 1,310,000 |
| 1986/06/23 | 962 | 980 | 960 | 978 | 898,000 |
| 1986/06/21 | 949 | 957 | 945 | 952 | 1,307,000 |
| 1986/06/20 | 950 | 954 | 939 | 940 | 2,930,000 |
| 1986/06/19 | 960 | 965 | 950 | 950 | 2,566,000 |
| 1986/06/18 | 972 | 975 | 970 | 970 | 1,684,000 |
| 1986/06/17 | 974 | 975 | 970 | 975 | 1,209,000 |
| 1986/06/16 | 975 | 980 | 974 | 974 | 1,326,000 |
| 1986/06/13 | 981 | 983 | 975 | 975 | 1,899,000 |
| 1986/06/12 | 982 | 985 | 981 | 983 | 1,295,000 |
| 1986/06/11 | 985 | 987 | 982 | 982 | 1,049,000 |
| 1986/06/10 | 990 | 994 | 982 | 988 | 1,591,000 |
| 1986/06/09 | 995 | 1,000 | 995 | 999 | 1,235,000 |
| 1986/06/07 | 990 | 1,010 | 990 | 995 | 676,000 |
| 1986/06/06 | 990 | 995 | 990 | 995 | 603,000 |
| 1986/06/05 | 985 | 1,000 | 982 | 1,000 | 1,603,000 |
| 1986/06/04 | 991 | 1,000 | 985 | 990 | 1,548,000 |
| 1986/06/03 | 1,020 | 1,030 | 1,000 | 1,000 | 1,019,000 |
| 1986/06/02 | 1,030 | 1,040 | 1,020 | 1,040 | 981,000 |
| 1986/05/31 | 1,030 | 1,040 | 1,010 | 1,030 | 1,720,000 |
| 1986/05/30 | 990 | 1,030 | 981 | 1,020 | 2,125,000 |
| 1986/05/29 | 978 | 983 | 975 | 976 | 2,885,000 |
| 1986/05/28 | 980 | 985 | 975 | 975 | 3,324,000 |
| 1986/05/27 | 988 | 990 | 974 | 979 | 2,846,000 |
| 1986/05/26 | 995 | 1,000 | 984 | 984 | 1,936,000 |
| 1986/05/24 | 1,000 | 1,010 | 1,000 | 1,000 | 571,000 |
| 1986/05/23 | 1,000 | 1,010 | 995 | 1,000 | 1,494,000 |
| 1986/05/22 | 1,000 | 1,010 | 995 | 998 | 2,011,000 |
| 1986/05/21 | 1,000 | 1,010 | 999 | 1,000 | 1,318,000 |
| 1986/05/20 | 1,000 | 1,020 | 994 | 998 | 1,117,000 |
| 1986/05/19 | 1,000 | 1,030 | 1,000 | 1,010 | 943,000 |
| 1986/05/17 | 985 | 997 | 982 | 997 | 917,000 |
| 1986/05/16 | 985 | 993 | 985 | 985 | 1,684,000 |
| 1986/05/15 | 992 | 999 | 990 | 990 | 1,690,000 |
| 1986/05/14 | 1,000 | 1,020 | 991 | 991 | 3,036,000 |
| 1986/05/13 | 980 | 993 | 980 | 985 | 2,111,000 |
| 1986/05/12 | 1,000 | 1,010 | 990 | 990 | 2,761,000 |
| 1986/05/09 | 1,010 | 1,020 | 1,000 | 1,010 | 2,930,000 |
| 1986/05/08 | 1,010 | 1,020 | 1,000 | 1,000 | 2,812,000 |
| 1986/05/07 | 1,020 | 1,050 | 1,010 | 1,030 | 2,510,000 |
| 1986/05/06 | 1,020 | 1,040 | 1,020 | 1,030 | 2,688,000 |
| 1986/05/02 | 1,060 | 1,070 | 1,040 | 1,060 | 5,230,000 |
| 1986/05/01 | 1,120 | 1,130 | 1,080 | 1,090 | 4,120,000 |
| 1986/04/30 | 1,090 | 1,140 | 1,090 | 1,130 | 6,893,000 |
| 1986/04/28 | 1,080 | 1,100 | 1,070 | 1,080 | 1,829,000 |
| 1986/04/26 | 1,090 | 1,100 | 1,080 | 1,100 | 3,474,000 |
| 1986/04/25 | 1,040 | 1,100 | 1,040 | 1,070 | 3,039,000 |
| 1986/04/24 | 1,040 | 1,050 | 1,030 | 1,030 | 1,131,000 |
| 1986/04/23 | 1,040 | 1,050 | 1,030 | 1,040 | 2,019,000 |
| 1986/04/22 | 1,060 | 1,090 | 1,050 | 1,060 | 3,886,000 |
| 1986/04/21 | 1,060 | 1,100 | 1,050 | 1,080 | 4,855,000 |
| 1986/04/19 | 1,030 | 1,060 | 1,020 | 1,060 | 2,140,000 |
| 1986/04/18 | 1,000 | 1,030 | 999 | 1,030 | 1,915,000 |
| 1986/04/17 | 1,020 | 1,030 | 1,000 | 1,000 | 1,384,000 |
| 1986/04/16 | 1,010 | 1,030 | 1,010 | 1,020 | 1,082,000 |
| 1986/04/15 | 1,000 | 1,010 | 996 | 1,000 | 1,135,000 |
| 1986/04/14 | 1,000 | 1,010 | 1,000 | 1,000 | 578,000 |
| 1986/04/11 | 1,000 | 1,010 | 995 | 996 | 1,336,000 |
| 1986/04/10 | 995 | 1,010 | 995 | 999 | 1,988,000 |
| 1986/04/09 | 1,070 | 1,070 | 1,000 | 1,040 | 2,244,000 |
| 1986/04/08 | 1,050 | 1,070 | 1,040 | 1,060 | 1,537,000 |
| 1986/04/07 | 1,060 | 1,070 | 1,050 | 1,060 | 1,041,000 |
| 1986/04/05 | 1,050 | 1,070 | 1,050 | 1,050 | 1,155,000 |
| 1986/04/04 | 1,040 | 1,100 | 1,040 | 1,090 | 4,533,000 |
| 1986/04/03 | 1,050 | 1,050 | 1,030 | 1,050 | 1,476,000 |
| 1986/04/02 | 1,000 | 1,080 | 999 | 1,030 | 3,378,000 |
| 1986/04/01 | 1,050 | 1,050 | 1,020 | 1,020 | 1,441,000 |
| 1986/03/31 | 1,030 | 1,050 | 1,030 | 1,030 | 884,000 |
| 1986/03/29 | 1,000 | 1,030 | 1,000 | 1,030 | 444,000 |
| 1986/03/28 | 1,050 | 1,070 | 1,010 | 1,020 | 3,655,000 |
| 1986/03/27 | 1,010 | 1,010 | 1,010 | 1,010 | 2,572,000 |
| 1986/03/27 | 1 -> 1.08 分割 | ||||
| 1986/03/26 | 985 | 1,000 | 970 | 985 | 2,470,000 |
| 1986/03/25 | 985 | 1,000 | 980 | 980 | 1,286,000 |
| 1986/03/24 | 969 | 997 | 965 | 994 | 926,000 |
| 1986/03/22 | 961 | 969 | 957 | 967 | 937,000 |
| 1986/03/20 | 956 | 970 | 956 | 957 | 1,412,000 |
| 1986/03/19 | 960 | 965 | 956 | 956 | 1,802,000 |
| 1986/03/18 | 978 | 978 | 962 | 963 | 1,379,000 |
| 1986/03/17 | 988 | 988 | 978 | 980 | 1,172,000 |
| 1986/03/15 | 990 | 999 | 986 | 990 | 530,000 |
| 1986/03/14 | 980 | 990 | 974 | 990 | 1,299,000 |
| 1986/03/13 | 990 | 991 | 971 | 979 | 1,911,000 |
| 1986/03/12 | 996 | 1,000 | 990 | 990 | 1,072,000 |
| 1986/03/11 | 996 | 998 | 990 | 990 | 809,000 |
| 1986/03/10 | 1,010 | 1,010 | 995 | 996 | 811,000 |
| 1986/03/07 | 1,010 | 1,020 | 993 | 995 | 2,607,000 |
| 1986/03/06 | 999 | 1,010 | 995 | 1,010 | 573,000 |
| 1986/03/05 | 995 | 1,010 | 991 | 999 | 1,156,000 |
| 1986/03/04 | 975 | 995 | 975 | 985 | 1,284,000 |
| 1986/03/03 | 962 | 976 | 962 | 973 | 595,000 |
| 1986/03/01 | 955 | 962 | 955 | 960 | 783,000 |
| 1986/02/28 | 960 | 963 | 955 | 960 | 1,784,000 |
| 1986/02/27 | 976 | 979 | 965 | 965 | 897,000 |
| 1986/02/26 | 977 | 979 | 970 | 979 | 1,419,000 |
| 1986/02/25 | 975 | 979 | 975 | 975 | 651,000 |
| 1986/02/24 | 967 | 976 | 967 | 971 | 529,000 |
| 1986/02/22 | 969 | 971 | 965 | 965 | 1,008,000 |
| 1986/02/21 | 949 | 968 | 947 | 968 | 1,512,000 |
| 1986/02/20 | 970 | 975 | 935 | 949 | 1,963,000 |
| 1986/02/19 | 989 | 992 | 970 | 970 | 1,303,000 |
| 1986/02/18 | 986 | 991 | 985 | 990 | 640,000 |
| 1986/02/17 | 985 | 992 | 980 | 985 | 930,000 |
| 1986/02/15 | 987 | 990 | 985 | 985 | 983,000 |
| 1986/02/14 | 990 | 994 | 980 | 985 | 1,776,000 |
| 1986/02/13 | 1,000 | 1,010 | 998 | 999 | 2,166,000 |
| 1986/02/12 | 1,050 | 1,060 | 1,030 | 1,030 | 1,278,000 |
| 1986/02/10 | 1,070 | 1,070 | 1,060 | 1,070 | 619,000 |
| 1986/02/07 | 1,070 | 1,080 | 1,060 | 1,070 | 1,108,000 |
| 1986/02/06 | 1,070 | 1,080 | 1,060 | 1,070 | 622,000 |
| 1986/02/05 | 1,060 | 1,080 | 1,060 | 1,080 | 872,000 |
| 1986/02/04 | 1,070 | 1,080 | 1,060 | 1,060 | 523,000 |
| 1986/02/03 | 1,080 | 1,090 | 1,060 | 1,080 | 385,000 |
| 1986/02/01 | 1,070 | 1,090 | 1,070 | 1,080 | 541,000 |
| 1986/01/31 | 1,100 | 1,100 | 1,070 | 1,070 | 1,077,000 |
| 1986/01/30 | 1,110 | 1,110 | 1,080 | 1,100 | 1,301,000 |
| 1986/01/29 | 1,130 | 1,140 | 1,110 | 1,120 | 2,682,000 |
| 1986/01/28 | 1,090 | 1,100 | 1,080 | 1,100 | 1,715,000 |
| 1986/01/27 | 1,040 | 1,070 | 1,040 | 1,070 | 1,833,000 |
| 1986/01/25 | 1,050 | 1,060 | 1,040 | 1,050 | 657,000 |
| 1986/01/24 | 1,050 | 1,070 | 1,040 | 1,040 | 1,003,000 |
| 1986/01/23 | 1,030 | 1,050 | 1,030 | 1,040 | 654,000 |
| 1986/01/22 | 1,030 | 1,060 | 1,020 | 1,040 | 687,000 |
| 1986/01/21 | 1,030 | 1,040 | 1,020 | 1,030 | 525,000 |
| 1986/01/20 | 1,040 | 1,050 | 1,030 | 1,030 | 477,000 |
| 1986/01/18 | 1,050 | 1,060 | 1,040 | 1,050 | 503,000 |
| 1986/01/17 | 1,060 | 1,070 | 1,040 | 1,060 | 1,376,000 |
| 1986/01/16 | 1,020 | 1,070 | 1,020 | 1,070 | 1,650,000 |
| 1986/01/14 | 999 | 1,020 | 999 | 1,000 | 1,225,000 |
| 1986/01/13 | 1,010 | 1,010 | 998 | 999 | 1,764,000 |
| 1986/01/10 | 1,010 | 1,030 | 1,010 | 1,020 | 1,107,000 |
| 1986/01/09 | 1,030 | 1,040 | 1,030 | 1,040 | 784,000 |
| 1986/01/08 | 1,080 | 1,090 | 1,050 | 1,050 | 1,012,000 |
| 1986/01/07 | 1,070 | 1,080 | 1,060 | 1,080 | 937,000 |
| 1986/01/06 | 1,080 | 1,090 | 1,060 | 1,070 | 393,000 |
| 1986/01/04 | 1,080 | 1,100 | 1,070 | 1,100 | 397,000 |