ソニーグループ(6758)の株価時系列情報
ソニーグループ(6758)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 | 3,460 | 3,480 | 3,450 | 3,450 | 329,500 |
| 1986/12/26 | 3,480 | 3,520 | 3,480 | 3,490 | 312,700 |
| 1986/12/25 | 3,500 | 3,520 | 3,460 | 3,500 | 526,800 |
| 1986/12/24 | 3,500 | 3,530 | 3,480 | 3,500 | 460,000 |
| 1986/12/23 | 3,530 | 3,570 | 3,510 | 3,510 | 580,400 |
| 1986/12/22 | 3,660 | 3,670 | 3,570 | 3,580 | 1,286,300 |
| 1986/12/19 | 3,640 | 3,640 | 3,590 | 3,610 | 1,052,300 |
| 1986/12/18 | 3,690 | 3,700 | 3,630 | 3,640 | 2,080,700 |
| 1986/12/17 | 3,660 | 3,710 | 3,580 | 3,710 | 2,466,800 |
| 1986/12/16 | 3,500 | 3,570 | 3,490 | 3,560 | 556,400 |
| 1986/12/15 | 3,560 | 3,560 | 3,470 | 3,480 | 535,300 |
| 1986/12/12 | 3,520 | 3,560 | 3,470 | 3,550 | 573,900 |
| 1986/12/11 | 3,580 | 3,590 | 3,530 | 3,550 | 315,000 |
| 1986/12/10 | 3,540 | 3,590 | 3,540 | 3,590 | 229,400 |
| 1986/12/09 | 3,600 | 3,610 | 3,550 | 3,550 | 503,600 |
| 1986/12/08 | 3,580 | 3,600 | 3,560 | 3,580 | 258,200 |
| 1986/12/06 | 3,550 | 3,600 | 3,550 | 3,560 | 412,400 |
| 1986/12/05 | 3,610 | 3,610 | 3,570 | 3,610 | 759,000 |
| 1986/12/04 | 3,530 | 3,600 | 3,530 | 3,580 | 546,600 |
| 1986/12/03 | 3,550 | 3,580 | 3,510 | 3,530 | 564,900 |
| 1986/12/02 | 3,500 | 3,520 | 3,470 | 3,480 | 323,500 |
| 1986/12/01 | 3,530 | 3,560 | 3,510 | 3,530 | 257,000 |
| 1986/11/29 | 3,540 | 3,560 | 3,500 | 3,530 | 230,400 |
| 1986/11/28 | 3,550 | 3,590 | 3,550 | 3,590 | 460,000 |
| 1986/11/27 | 3,560 | 3,640 | 3,560 | 3,570 | 487,500 |
| 1986/11/26 | 3,640 | 3,640 | 3,520 | 3,550 | 689,800 |
| 1986/11/25 | 3,730 | 3,730 | 3,630 | 3,630 | 1,323,000 |
| 1986/11/22 | 3,650 | 3,700 | 3,640 | 3,700 | 2,052,600 |
| 1986/11/21 | 3,460 | 3,640 | 3,460 | 3,600 | 1,656,400 |
| 1986/11/20 | 3,400 | 3,440 | 3,390 | 3,410 | 360,800 |
| 1986/11/19 | 3,330 | 3,400 | 3,330 | 3,370 | 567,900 |
| 1986/11/18 | 3,320 | 3,420 | 3,320 | 3,360 | 519,100 |
| 1986/11/17 | 3,360 | 3,370 | 3,320 | 3,320 | 165,100 |
| 1986/11/14 | 3,300 | 3,350 | 3,300 | 3,330 | 350,600 |
| 1986/11/13 | 3,330 | 3,340 | 3,310 | 3,310 | 320,800 |
| 1986/11/12 | 3,350 | 3,370 | 3,320 | 3,350 | 289,800 |
| 1986/11/11 | 3,350 | 3,350 | 3,300 | 3,330 | 426,300 |
| 1986/11/10 | 3,380 | 3,390 | 3,310 | 3,330 | 263,600 |
| 1986/11/07 | 3,380 | 3,430 | 3,330 | 3,360 | 879,900 |
| 1986/11/06 | 3,450 | 3,470 | 3,400 | 3,420 | 653,100 |
| 1986/11/05 | 3,590 | 3,590 | 3,480 | 3,500 | 712,200 |
| 1986/11/04 | 3,690 | 3,710 | 3,570 | 3,600 | 1,138,900 |
| 1986/11/01 | 3,650 | 3,690 | 3,600 | 3,650 | 862,800 |
| 1986/10/31 | 3,640 | 3,710 | 3,530 | 3,550 | 1,547,600 |
| 1986/10/30 | 3,600 | 3,630 | 3,560 | 3,590 | 507,000 |
| 1986/10/29 | 3,620 | 3,640 | 3,500 | 3,600 | 877,400 |
| 1986/10/28 | 3,550 | 3,690 | 3,550 | 3,620 | 789,900 |
| 1986/10/27 | 3,680 | 3,720 | 3,580 | 3,580 | 956,700 |
| 1986/10/25 | 3,750 | 3,800 | 3,690 | 3,700 | 2,283,500 |
| 1986/10/24 | 3,750 | 3,800 | 3,670 | 3,800 | 6,506,399 |
| 1986/10/23 | 3,240 | 3,650 | 3,230 | 3,600 | 4,436,400 |
| 1986/10/22 | 3,260 | 3,260 | 3,150 | 3,230 | 619,500 |
| 1986/10/21 | 3,170 | 3,220 | 3,150 | 3,180 | 400,600 |
| 1986/10/20 | 3,110 | 3,220 | 3,110 | 3,170 | 363,200 |
| 1986/10/17 | 3,210 | 3,230 | 3,150 | 3,150 | 464,500 |
| 1986/10/16 | 3,140 | 3,240 | 3,100 | 3,190 | 617,900 |
| 1986/10/15 | 3,150 | 3,170 | 3,100 | 3,100 | 537,800 |
| 1986/10/14 | 3,040 | 3,180 | 3,040 | 3,100 | 596,200 |
| 1986/10/13 | 3,050 | 3,080 | 3,040 | 3,050 | 271,000 |
| 1986/10/09 | 3,050 | 3,130 | 3,050 | 3,100 | 441,000 |
| 1986/10/08 | 3,000 | 3,060 | 3,000 | 3,020 | 586,200 |
| 1986/10/07 | 3,000 | 3,050 | 2,990 | 3,000 | 553,900 |
| 1986/10/06 | 3,050 | 3,110 | 3,030 | 3,040 | 597,200 |
| 1986/10/04 | 2,940 | 3,060 | 2,940 | 3,060 | 306,900 |
| 1986/10/03 | 2,920 | 2,940 | 2,880 | 2,900 | 932,300 |
| 1986/10/02 | 2,990 | 3,000 | 2,950 | 2,960 | 320,500 |
| 1986/10/01 | 3,070 | 3,080 | 3,020 | 3,020 | 356,600 |
| 1986/09/30 | 3,060 | 3,100 | 3,060 | 3,060 | 417,600 |
| 1986/09/29 | 3,160 | 3,180 | 3,120 | 3,160 | 360,400 |
| 1986/09/27 | 3,190 | 3,240 | 3,150 | 3,150 | 332,800 |
| 1986/09/26 | 3,210 | 3,250 | 3,190 | 3,190 | 659,600 |
| 1986/09/25 | 3,250 | 3,300 | 3,250 | 3,250 | 389,800 |
| 1986/09/24 | 3,240 | 3,280 | 3,230 | 3,240 | 239,900 |
| 1986/09/22 | 3,190 | 3,230 | 3,180 | 3,200 | 246,400 |
| 1986/09/19 | 3,350 | 3,380 | 3,270 | 3,280 | 630,800 |
| 1986/09/18 | 3,300 | 3,440 | 3,290 | 3,400 | 1,731,500 |
| 1986/09/17 | 3,200 | 3,300 | 3,200 | 3,290 | 1,002,300 |
| 1986/09/16 | 3,210 | 3,220 | 3,150 | 3,190 | 473,400 |
| 1986/09/12 | 3,100 | 3,220 | 3,100 | 3,220 | 584,700 |
| 1986/09/11 | 3,230 | 3,230 | 3,150 | 3,220 | 572,300 |
| 1986/09/10 | 3,240 | 3,250 | 3,200 | 3,230 | 463,200 |
| 1986/09/09 | 3,180 | 3,240 | 3,160 | 3,200 | 342,600 |
| 1986/09/08 | 3,250 | 3,250 | 3,180 | 3,180 | 141,200 |
| 1986/09/06 | 3,220 | 3,260 | 3,220 | 3,250 | 139,500 |
| 1986/09/05 | 3,290 | 3,290 | 3,220 | 3,270 | 896,800 |
| 1986/09/04 | 3,160 | 3,200 | 3,120 | 3,180 | 429,100 |
| 1986/09/03 | 3,090 | 3,160 | 3,060 | 3,150 | 323,800 |
| 1986/09/02 | 3,100 | 3,190 | 3,090 | 3,160 | 211,500 |
| 1986/09/01 | 3,160 | 3,170 | 3,150 | 3,150 | 156,200 |
| 1986/08/30 | 3,180 | 3,200 | 3,170 | 3,170 | 241,700 |
| 1986/08/29 | 3,280 | 3,280 | 3,240 | 3,240 | 333,300 |
| 1986/08/28 | 3,300 | 3,300 | 3,250 | 3,280 | 516,400 |
| 1986/08/27 | 3,200 | 3,300 | 3,200 | 3,250 | 1,344,100 |
| 1986/08/26 | 3,240 | 3,250 | 3,160 | 3,200 | 754,300 |
| 1986/08/25 | 3,150 | 3,250 | 3,100 | 3,200 | 572,900 |
| 1986/08/23 | 3,180 | 3,180 | 3,090 | 3,090 | 578,100 |
| 1986/08/22 | 2,890 | 3,110 | 2,890 | 3,070 | 782,700 |
| 1986/08/21 | 2,960 | 2,980 | 2,900 | 2,910 | 450,200 |
| 1986/08/20 | 2,950 | 2,980 | 2,950 | 2,950 | 272,900 |
| 1986/08/19 | 2,850 | 2,940 | 2,830 | 2,930 | 445,100 |
| 1986/08/18 | 2,820 | 2,870 | 2,820 | 2,870 | 313,600 |
| 1986/08/15 | 2,830 | 2,850 | 2,820 | 2,820 | 491,800 |
| 1986/08/14 | 2,880 | 2,900 | 2,830 | 2,830 | 904,200 |
| 1986/08/13 | 2,950 | 2,950 | 2,890 | 2,910 | 509,600 |
| 1986/08/12 | 2,950 | 2,960 | 2,920 | 2,920 | 225,500 |
| 1986/08/11 | 2,970 | 2,990 | 2,940 | 2,940 | 241,000 |
| 1986/08/08 | 3,000 | 3,020 | 2,960 | 2,960 | 503,700 |
| 1986/08/07 | 2,950 | 3,000 | 2,940 | 2,970 | 596,100 |
| 1986/08/06 | 2,920 | 2,960 | 2,920 | 2,930 | 395,700 |
| 1986/08/05 | 2,860 | 2,900 | 2,850 | 2,870 | 269,300 |
| 1986/08/04 | 2,870 | 2,880 | 2,850 | 2,850 | 302,900 |
| 1986/08/02 | 2,850 | 2,870 | 2,850 | 2,860 | 238,000 |
| 1986/08/01 | 2,810 | 2,850 | 2,800 | 2,840 | 552,100 |
| 1986/07/31 | 2,870 | 2,880 | 2,810 | 2,810 | 679,400 |
| 1986/07/30 | 2,890 | 2,900 | 2,860 | 2,870 | 651,400 |
| 1986/07/29 | 2,910 | 2,930 | 2,900 | 2,900 | 452,800 |
| 1986/07/28 | 3,010 | 3,020 | 2,940 | 2,950 | 653,900 |
| 1986/07/26 | 2,930 | 3,010 | 2,930 | 2,980 | 572,300 |
| 1986/07/25 | 2,910 | 2,930 | 2,900 | 2,900 | 606,400 |
| 1986/07/24 | 2,920 | 2,940 | 2,900 | 2,900 | 692,900 |
| 1986/07/23 | 2,930 | 2,950 | 2,890 | 2,890 | 896,300 |
| 1986/07/22 | 2,900 | 2,950 | 2,890 | 2,910 | 945,200 |
| 1986/07/21 | 2,850 | 2,910 | 2,800 | 2,910 | 998,800 |
| 1986/07/19 | 2,880 | 2,890 | 2,820 | 2,880 | 657,100 |
| 1986/07/18 | 2,960 | 2,970 | 2,900 | 2,910 | 1,115,400 |
| 1986/07/17 | 3,010 | 3,020 | 2,960 | 2,960 | 1,199,400 |
| 1986/07/16 | 3,090 | 3,100 | 3,050 | 3,050 | 564,600 |
| 1986/07/15 | 3,110 | 3,140 | 3,090 | 3,120 | 512,100 |
| 1986/07/14 | 3,100 | 3,160 | 3,100 | 3,120 | 706,000 |
| 1986/07/11 | 3,030 | 3,120 | 3,030 | 3,080 | 888,400 |
| 1986/07/10 | 3,030 | 3,040 | 3,000 | 3,020 | 1,009,800 |
| 1986/07/09 | 3,140 | 3,140 | 3,020 | 3,030 | 1,157,600 |
| 1986/07/08 | 3,200 | 3,220 | 3,170 | 3,180 | 940,900 |
| 1986/07/07 | 3,250 | 3,260 | 3,230 | 3,230 | 441,300 |
| 1986/07/05 | 3,230 | 3,240 | 3,210 | 3,240 | 276,500 |
| 1986/07/04 | 3,240 | 3,250 | 3,210 | 3,230 | 644,900 |
| 1986/07/03 | 3,250 | 3,270 | 3,250 | 3,250 | 651,800 |
| 1986/07/02 | 3,310 | 3,320 | 3,260 | 3,270 | 1,217,900 |
| 1986/07/01 | 3,350 | 3,360 | 3,320 | 3,320 | 853,300 |
| 1986/06/30 | 3,390 | 3,390 | 3,370 | 3,380 | 316,200 |
| 1986/06/28 | 3,380 | 3,390 | 3,370 | 3,370 | 284,600 |
| 1986/06/27 | 3,400 | 3,400 | 3,380 | 3,380 | 573,000 |
| 1986/06/26 | 3,430 | 3,440 | 3,380 | 3,380 | 803,500 |
| 1986/06/25 | 3,450 | 3,460 | 3,440 | 3,450 | 339,200 |
| 1986/06/24 | 3,450 | 3,480 | 3,440 | 3,440 | 389,500 |
| 1986/06/23 | 3,410 | 3,470 | 3,410 | 3,430 | 396,700 |
| 1986/06/21 | 3,400 | 3,420 | 3,400 | 3,410 | 224,400 |
| 1986/06/20 | 3,410 | 3,420 | 3,400 | 3,400 | 628,200 |
| 1986/06/19 | 3,410 | 3,430 | 3,400 | 3,410 | 755,500 |
| 1986/06/18 | 3,450 | 3,470 | 3,450 | 3,450 | 310,500 |
| 1986/06/17 | 3,460 | 3,460 | 3,450 | 3,450 | 323,200 |
| 1986/06/16 | 3,470 | 3,470 | 3,450 | 3,450 | 428,000 |
| 1986/06/13 | 3,480 | 3,490 | 3,460 | 3,460 | 349,200 |
| 1986/06/12 | 3,490 | 3,500 | 3,480 | 3,480 | 7,243,599 |
| 1986/06/11 | 3,490 | 3,520 | 3,480 | 3,490 | 301,800 |
| 1986/06/10 | 3,470 | 3,520 | 3,460 | 3,490 | 435,300 |
| 1986/06/09 | 3,490 | 3,540 | 3,490 | 3,490 | 330,900 |
| 1986/06/07 | 3,480 | 3,510 | 3,480 | 3,490 | 256,500 |
| 1986/06/06 | 3,490 | 3,500 | 3,470 | 3,490 | 331,700 |
| 1986/06/05 | 3,540 | 3,550 | 3,490 | 3,500 | 770,600 |
| 1986/06/04 | 3,600 | 3,600 | 3,530 | 3,530 | 378,900 |
| 1986/06/03 | 3,630 | 3,670 | 3,600 | 3,600 | 156,400 |
| 1986/06/02 | 3,680 | 3,710 | 3,650 | 3,680 | 190,000 |
| 1986/05/31 | 3,610 | 3,650 | 3,610 | 3,630 | 176,100 |
| 1986/05/30 | 3,540 | 3,600 | 3,540 | 3,600 | 307,300 |
| 1986/05/29 | 3,520 | 3,540 | 3,510 | 3,520 | 316,300 |
| 1986/05/28 | 3,530 | 3,550 | 3,520 | 3,530 | 416,100 |
| 1986/05/27 | 3,560 | 3,580 | 3,530 | 3,540 | 234,300 |
| 1986/05/26 | 3,610 | 3,610 | 3,590 | 3,600 | 125,400 |
| 1986/05/24 | 3,580 | 3,610 | 3,580 | 3,610 | 202,500 |
| 1986/05/23 | 3,590 | 3,600 | 3,550 | 3,560 | 369,500 |
| 1986/05/22 | 3,520 | 3,560 | 3,520 | 3,540 | 269,900 |
| 1986/05/21 | 3,520 | 3,550 | 3,520 | 3,520 | 365,800 |
| 1986/05/20 | 3,540 | 3,550 | 3,520 | 3,520 | 318,500 |
| 1986/05/19 | 3,510 | 3,550 | 3,510 | 3,550 | 270,600 |
| 1986/05/17 | 3,500 | 3,520 | 3,500 | 3,500 | 474,700 |
| 1986/05/16 | 3,500 | 3,520 | 3,490 | 3,520 | 798,600 |
| 1986/05/15 | 3,530 | 3,540 | 3,510 | 3,520 | 345,200 |
| 1986/05/14 | 3,570 | 3,580 | 3,520 | 3,530 | 817,200 |
| 1986/05/13 | 3,520 | 3,520 | 3,460 | 3,490 | 906,600 |
| 1986/05/12 | 3,600 | 3,610 | 3,530 | 3,530 | 473,300 |
| 1986/05/09 | 3,630 | 3,640 | 3,600 | 3,600 | 562,900 |
| 1986/05/08 | 3,640 | 3,670 | 3,610 | 3,640 | 533,700 |
| 1986/05/07 | 3,720 | 3,750 | 3,690 | 3,690 | 363,200 |
| 1986/05/06 | 3,730 | 3,800 | 3,730 | 3,770 | 335,900 |
| 1986/05/02 | 3,820 | 3,850 | 3,800 | 3,830 | 133,300 |
| 1986/05/01 | 3,850 | 3,850 | 3,800 | 3,840 | 392,300 |
| 1986/04/30 | 3,850 | 3,870 | 3,840 | 3,870 | 381,600 |
| 1986/04/28 | 3,880 | 3,900 | 3,850 | 3,870 | 331,600 |
| 1986/04/26 | 3,930 | 3,930 | 3,900 | 3,910 | 584,000 |
| 1986/04/25 | 3,770 | 3,860 | 3,770 | 3,830 | 320,400 |
| 1986/04/24 | 3,660 | 3,790 | 3,660 | 3,770 | 297,200 |
| 1986/04/23 | 3,650 | 3,690 | 3,630 | 3,650 | 345,300 |
| 1986/04/22 | 3,650 | 3,670 | 3,620 | 3,650 | 766,500 |
| 1986/04/21 | 3,730 | 3,810 | 3,680 | 3,690 | 669,200 |
| 1986/04/19 | 3,770 | 3,770 | 3,700 | 3,730 | 335,400 |
| 1986/04/18 | 3,760 | 3,790 | 3,680 | 3,720 | 1,069,800 |
| 1986/04/17 | 3,850 | 3,870 | 3,770 | 3,800 | 497,500 |
| 1986/04/16 | 3,880 | 3,890 | 3,830 | 3,870 | 889,300 |
| 1986/04/15 | 3,830 | 3,840 | 3,800 | 3,830 | 866,600 |
| 1986/04/14 | 3,780 | 3,830 | 3,750 | 3,780 | 528,300 |
| 1986/04/11 | 3,800 | 3,800 | 3,780 | 3,800 | 235,500 |
| 1986/04/10 | 3,870 | 3,910 | 3,820 | 3,850 | 701,300 |
| 1986/04/09 | 3,950 | 3,960 | 3,870 | 3,870 | 437,600 |
| 1986/04/08 | 3,890 | 3,990 | 3,880 | 3,950 | 423,700 |
| 1986/04/07 | 3,870 | 3,880 | 3,830 | 3,870 | 122,200 |
| 1986/04/05 | 3,900 | 3,900 | 3,840 | 3,850 | 331,800 |
| 1986/04/04 | 3,860 | 4,010 | 3,860 | 3,900 | 1,310,100 |
| 1986/04/03 | 3,930 | 3,930 | 3,850 | 3,900 | 818,100 |
| 1986/04/02 | 3,730 | 3,850 | 3,690 | 3,830 | 809,700 |
| 1986/04/01 | 3,720 | 3,760 | 3,710 | 3,750 | 477,400 |
| 1986/03/31 | 3,750 | 3,830 | 3,700 | 3,820 | 505,000 |
| 1986/03/29 | 3,730 | 3,780 | 3,700 | 3,730 | 195,600 |
| 1986/03/28 | 3,850 | 3,870 | 3,750 | 3,780 | 719,500 |
| 1986/03/27 | 3,770 | 3,830 | 3,740 | 3,800 | 1,070,900 |
| 1986/03/26 | 3,660 | 3,690 | 3,640 | 3,680 | 793,200 |
| 1986/03/25 | 3,610 | 3,660 | 3,610 | 3,610 | 331,100 |
| 1986/03/24 | 3,520 | 3,620 | 3,510 | 3,620 | 357,700 |
| 1986/03/22 | 3,590 | 3,600 | 3,540 | 3,550 | 358,300 |
| 1986/03/20 | 3,520 | 3,590 | 3,520 | 3,570 | 553,000 |
| 1986/03/19 | 3,430 | 3,470 | 3,420 | 3,470 | 813,700 |
| 1986/03/18 | 3,460 | 3,480 | 3,410 | 3,430 | 538,400 |
| 1986/03/17 | 3,490 | 3,510 | 3,450 | 3,460 | 640,300 |
| 1986/03/15 | 3,540 | 3,550 | 3,510 | 3,540 | 263,000 |
| 1986/03/14 | 3,590 | 3,600 | 3,530 | 3,550 | 477,800 |
| 1986/03/13 | 3,550 | 3,570 | 3,470 | 3,550 | 772,100 |
| 1986/03/12 | 3,550 | 3,580 | 3,530 | 3,530 | 370,100 |
| 1986/03/11 | 3,600 | 3,600 | 3,520 | 3,540 | 153,800 |
| 1986/03/10 | 3,600 | 3,620 | 3,550 | 3,570 | 144,200 |
| 1986/03/07 | 3,640 | 3,680 | 3,600 | 3,600 | 368,900 |
| 1986/03/06 | 3,600 | 3,660 | 3,600 | 3,640 | 211,500 |
| 1986/03/05 | 3,550 | 3,610 | 3,540 | 3,600 | 313,000 |
| 1986/03/04 | 3,500 | 3,550 | 3,500 | 3,500 | 535,800 |
| 1986/03/03 | 3,500 | 3,520 | 3,490 | 3,490 | 350,800 |
| 1986/03/01 | 3,490 | 3,510 | 3,470 | 3,490 | 237,100 |
| 1986/02/28 | 3,500 | 3,530 | 3,480 | 3,480 | 525,800 |
| 1986/02/27 | 3,620 | 3,640 | 3,470 | 3,470 | 870,400 |
| 1986/02/26 | 3,690 | 3,690 | 3,640 | 3,640 | 257,200 |
| 1986/02/25 | 3,700 | 3,700 | 3,660 | 3,660 | 235,600 |
| 1986/02/24 | 3,680 | 3,750 | 3,660 | 3,720 | 241,300 |
| 1986/02/22 | 3,660 | 3,670 | 3,640 | 3,670 | 149,000 |
| 1986/02/21 | 3,540 | 3,630 | 3,540 | 3,610 | 326,400 |
| 1986/02/20 | 3,550 | 3,560 | 3,510 | 3,560 | 495,700 |
| 1986/02/19 | 3,580 | 3,600 | 3,550 | 3,560 | 406,500 |
| 1986/02/18 | 3,590 | 3,650 | 3,580 | 3,590 | 349,500 |
| 1986/02/17 | 3,700 | 3,700 | 3,580 | 3,580 | 323,500 |
| 1986/02/15 | 3,510 | 3,570 | 3,510 | 3,570 | 192,900 |
| 1986/02/14 | 3,500 | 3,500 | 3,450 | 3,480 | 1,677,300 |
| 1986/02/13 | 3,550 | 3,590 | 3,550 | 3,560 | 636,500 |
| 1986/02/12 | 3,600 | 3,610 | 3,560 | 3,560 | 782,300 |
| 1986/02/10 | 3,660 | 3,670 | 3,640 | 3,650 | 718,500 |
| 1986/02/07 | 3,700 | 3,720 | 3,660 | 3,670 | 930,900 |
| 1986/02/06 | 3,770 | 3,800 | 3,750 | 3,770 | 930,400 |
| 1986/02/05 | 3,810 | 3,870 | 3,810 | 3,850 | 352,200 |
| 1986/02/04 | 3,800 | 3,850 | 3,790 | 3,830 | 484,500 |
| 1986/02/03 | 3,920 | 3,950 | 3,830 | 3,830 | 314,600 |
| 1986/02/01 | 3,930 | 3,960 | 3,910 | 3,910 | 182,200 |
| 1986/01/31 | 3,970 | 3,970 | 3,910 | 3,930 | 395,200 |
| 1986/01/30 | 4,000 | 4,010 | 3,950 | 3,980 | 852,500 |
| 1986/01/29 | 4,180 | 4,190 | 4,090 | 4,110 | 458,400 |
| 1986/01/28 | 4,100 | 4,180 | 4,090 | 4,160 | 561,100 |
| 1986/01/27 | 4,080 | 4,120 | 4,070 | 4,090 | 561,700 |
| 1986/01/25 | 4,080 | 4,100 | 4,060 | 4,090 | 181,400 |
| 1986/01/24 | 4,120 | 4,130 | 4,090 | 4,110 | 520,900 |
| 1986/01/23 | 4,090 | 4,090 | 4,050 | 4,070 | 247,000 |
| 1986/01/22 | 4,040 | 4,130 | 4,040 | 4,070 | 506,000 |
| 1986/01/21 | 4,030 | 4,070 | 4,030 | 4,040 | 173,900 |
| 1986/01/20 | 4,070 | 4,100 | 4,040 | 4,080 | 193,200 |
| 1986/01/18 | 4,020 | 4,080 | 4,020 | 4,070 | 103,300 |
| 1986/01/17 | 4,090 | 4,100 | 4,040 | 4,060 | 337,500 |
| 1986/01/16 | 4,000 | 4,050 | 3,980 | 4,040 | 442,400 |
| 1986/01/14 | 3,900 | 3,990 | 3,900 | 3,900 | 384,300 |
| 1986/01/13 | 3,960 | 3,990 | 3,900 | 3,900 | 297,300 |
| 1986/01/10 | 3,980 | 4,020 | 3,980 | 4,000 | 326,300 |
| 1986/01/09 | 4,000 | 4,050 | 3,990 | 4,000 | 332,000 |
| 1986/01/08 | 4,070 | 4,090 | 4,050 | 4,060 | 208,100 |
| 1986/01/07 | 4,010 | 4,050 | 4,000 | 4,030 | 409,000 |
| 1986/01/06 | 4,140 | 4,150 | 4,060 | 4,060 | 194,600 |
| 1986/01/04 | 4,070 | 4,150 | 4,060 | 4,120 | 200,600 |