デンソー(6902)の株価時系列情報
デンソー(6902)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 | 1,650 | 1,690 | 1,650 | 1,660 | 146,000 |
| 1986/12/26 | 1,720 | 1,720 | 1,690 | 1,710 | 411,000 |
| 1986/12/25 | 1,760 | 1,770 | 1,700 | 1,720 | 755,000 |
| 1986/12/24 | 1,770 | 1,800 | 1,760 | 1,760 | 1,202,000 |
| 1986/12/23 | 1,780 | 1,800 | 1,750 | 1,760 | 1,274,000 |
| 1986/12/22 | 1,820 | 1,830 | 1,780 | 1,780 | 1,164,000 |
| 1986/12/19 | 1,780 | 1,820 | 1,760 | 1,790 | 1,814,000 |
| 1986/12/18 | 1,780 | 1,790 | 1,760 | 1,780 | 551,000 |
| 1986/12/17 | 1,800 | 1,820 | 1,780 | 1,800 | 1,783,000 |
| 1986/12/16 | 1,760 | 1,810 | 1,760 | 1,800 | 1,983,000 |
| 1986/12/15 | 1,760 | 1,770 | 1,730 | 1,740 | 641,000 |
| 1986/12/12 | 1,790 | 1,790 | 1,750 | 1,760 | 1,370,000 |
| 1986/12/11 | 1,800 | 1,800 | 1,760 | 1,800 | 2,524,000 |
| 1986/12/10 | 1,740 | 1,830 | 1,730 | 1,780 | 7,316,999 |
| 1986/12/09 | 1,700 | 1,730 | 1,690 | 1,710 | 2,645,000 |
| 1986/12/08 | 1,680 | 1,700 | 1,670 | 1,690 | 1,211,000 |
| 1986/12/06 | 1,660 | 1,680 | 1,640 | 1,680 | 948,000 |
| 1986/12/05 | 1,670 | 1,700 | 1,650 | 1,660 | 3,396,000 |
| 1986/12/04 | 1,620 | 1,650 | 1,620 | 1,650 | 1,078,000 |
| 1986/12/03 | 1,630 | 1,630 | 1,600 | 1,620 | 480,000 |
| 1986/12/02 | 1,610 | 1,630 | 1,590 | 1,600 | 451,000 |
| 1986/12/01 | 1,610 | 1,630 | 1,600 | 1,610 | 415,000 |
| 1986/11/29 | 1,620 | 1,630 | 1,610 | 1,610 | 289,000 |
| 1986/11/28 | 1,620 | 1,650 | 1,600 | 1,620 | 943,000 |
| 1986/11/27 | 1,620 | 1,620 | 1,600 | 1,620 | 276,000 |
| 1986/11/26 | 1,610 | 1,630 | 1,590 | 1,620 | 1,537,000 |
| 1986/11/25 | 1,610 | 1,610 | 1,590 | 1,600 | 709,000 |
| 1986/11/22 | 1,590 | 1,600 | 1,560 | 1,580 | 506,000 |
| 1986/11/21 | 1,580 | 1,590 | 1,560 | 1,580 | 332,000 |
| 1986/11/20 | 1,570 | 1,570 | 1,560 | 1,570 | 196,000 |
| 1986/11/19 | 1,550 | 1,580 | 1,550 | 1,570 | 280,000 |
| 1986/11/18 | 1,540 | 1,570 | 1,540 | 1,550 | 229,000 |
| 1986/11/17 | 1,570 | 1,570 | 1,540 | 1,540 | 210,000 |
| 1986/11/14 | 1,540 | 1,550 | 1,510 | 1,540 | 194,000 |
| 1986/11/13 | 1,550 | 1,550 | 1,520 | 1,540 | 847,000 |
| 1986/11/12 | 1,550 | 1,580 | 1,550 | 1,550 | 196,000 |
| 1986/11/11 | 1,510 | 1,540 | 1,510 | 1,520 | 72,000 |
| 1986/11/10 | 1,490 | 1,520 | 1,490 | 1,520 | 199,000 |
| 1986/11/07 | 1,490 | 1,520 | 1,490 | 1,500 | 388,000 |
| 1986/11/06 | 1,490 | 1,520 | 1,490 | 1,510 | 241,000 |
| 1986/11/05 | 1,600 | 1,600 | 1,550 | 1,550 | 261,000 |
| 1986/11/04 | 1,590 | 1,600 | 1,570 | 1,600 | 180,000 |
| 1986/11/01 | 1,590 | 1,590 | 1,560 | 1,580 | 279,000 |
| 1986/10/31 | 1,590 | 1,610 | 1,560 | 1,560 | 1,099,000 |
| 1986/10/30 | 1,550 | 1,590 | 1,530 | 1,560 | 627,000 |
| 1986/10/29 | 1,580 | 1,580 | 1,520 | 1,520 | 484,000 |
| 1986/10/28 | 1,560 | 1,570 | 1,550 | 1,560 | 412,000 |
| 1986/10/27 | 1,550 | 1,560 | 1,530 | 1,540 | 266,000 |
| 1986/10/25 | 1,580 | 1,600 | 1,520 | 1,520 | 703,000 |
| 1986/10/24 | 1,650 | 1,690 | 1,620 | 1,640 | 2,547,000 |
| 1986/10/23 | 1,540 | 1,630 | 1,540 | 1,610 | 897,000 |
| 1986/10/22 | 1,560 | 1,570 | 1,520 | 1,520 | 557,000 |
| 1986/10/21 | 1,600 | 1,600 | 1,520 | 1,530 | 730,000 |
| 1986/10/20 | 1,590 | 1,630 | 1,580 | 1,610 | 667,000 |
| 1986/10/17 | 1,680 | 1,680 | 1,610 | 1,640 | 836,000 |
| 1986/10/16 | 1,630 | 1,680 | 1,570 | 1,660 | 1,795,000 |
| 1986/10/15 | 1,650 | 1,670 | 1,590 | 1,600 | 1,323,000 |
| 1986/10/14 | 1,680 | 1,690 | 1,590 | 1,630 | 1,690,000 |
| 1986/10/13 | 1,670 | 1,690 | 1,620 | 1,660 | 1,374,000 |
| 1986/10/09 | 1,640 | 1,700 | 1,620 | 1,690 | 3,351,000 |
| 1986/10/08 | 1,640 | 1,670 | 1,610 | 1,630 | 3,043,000 |
| 1986/10/07 | 1,530 | 1,630 | 1,530 | 1,610 | 1,849,000 |
| 1986/10/06 | 1,560 | 1,560 | 1,530 | 1,550 | 206,000 |
| 1986/10/04 | 1,520 | 1,590 | 1,520 | 1,590 | 481,000 |
| 1986/10/03 | 1,470 | 1,570 | 1,440 | 1,560 | 688,000 |
| 1986/10/02 | 1,500 | 1,510 | 1,430 | 1,430 | 496,000 |
| 1986/10/01 | 1,590 | 1,590 | 1,500 | 1,510 | 352,000 |
| 1986/09/30 | 1,550 | 1,610 | 1,550 | 1,580 | 781,000 |
| 1986/09/29 | 1,640 | 1,640 | 1,580 | 1,580 | 675,000 |
| 1986/09/27 | 1,580 | 1,650 | 1,570 | 1,630 | 1,384,000 |
| 1986/09/26 | 1,570 | 1,610 | 1,570 | 1,600 | 1,318,000 |
| 1986/09/25 | 1,640 | 1,640 | 1,580 | 1,630 | 981,000 |
| 1986/09/24 | 1,600 | 1,650 | 1,590 | 1,610 | 2,561,000 |
| 1986/09/22 | 1,560 | 1,570 | 1,530 | 1,570 | 334,000 |
| 1986/09/19 | 1,590 | 1,610 | 1,560 | 1,590 | 1,073,000 |
| 1986/09/18 | 1,500 | 1,620 | 1,500 | 1,590 | 2,303,000 |
| 1986/09/17 | 1,520 | 1,520 | 1,490 | 1,500 | 417,000 |
| 1986/09/16 | 1,520 | 1,520 | 1,450 | 1,460 | 242,000 |
| 1986/09/12 | 1,490 | 1,550 | 1,480 | 1,530 | 798,000 |
| 1986/09/11 | 1,540 | 1,600 | 1,540 | 1,580 | 2,002,000 |
| 1986/09/10 | 1,540 | 1,550 | 1,520 | 1,520 | 1,534,000 |
| 1986/09/09 | 1,480 | 1,520 | 1,470 | 1,500 | 1,634,000 |
| 1986/09/08 | 1,500 | 1,510 | 1,480 | 1,480 | 110,000 |
| 1986/09/06 | 1,500 | 1,510 | 1,470 | 1,510 | 701,000 |
| 1986/09/05 | 1,480 | 1,520 | 1,460 | 1,510 | 2,420,000 |
| 1986/09/04 | 1,390 | 1,450 | 1,390 | 1,440 | 662,000 |
| 1986/09/03 | 1,370 | 1,380 | 1,350 | 1,380 | 281,000 |
| 1986/09/02 | 1,390 | 1,400 | 1,380 | 1,380 | 188,000 |
| 1986/09/01 | 1,410 | 1,420 | 1,390 | 1,400 | 311,000 |
| 1986/08/30 | 1,400 | 1,420 | 1,400 | 1,420 | 134,000 |
| 1986/08/29 | 1,400 | 1,400 | 1,370 | 1,380 | 506,000 |
| 1986/08/28 | 1,410 | 1,430 | 1,400 | 1,400 | 668,000 |
| 1986/08/27 | 1,380 | 1,430 | 1,380 | 1,400 | 931,000 |
| 1986/08/26 | 1,410 | 1,420 | 1,390 | 1,410 | 525,000 |
| 1986/08/25 | 1,410 | 1,410 | 1,370 | 1,400 | 197,000 |
| 1986/08/23 | 1,420 | 1,420 | 1,390 | 1,410 | 395,000 |
| 1986/08/22 | 1,290 | 1,440 | 1,290 | 1,400 | 1,408,000 |
| 1986/08/21 | 1,320 | 1,330 | 1,280 | 1,300 | 608,000 |
| 1986/08/20 | 1,310 | 1,340 | 1,310 | 1,330 | 400,000 |
| 1986/08/19 | 1,330 | 1,380 | 1,330 | 1,350 | 212,000 |
| 1986/08/18 | 1,370 | 1,370 | 1,310 | 1,340 | 195,000 |
| 1986/08/15 | 1,360 | 1,380 | 1,350 | 1,370 | 128,000 |
| 1986/08/14 | 1,370 | 1,390 | 1,360 | 1,380 | 233,000 |
| 1986/08/13 | 1,360 | 1,380 | 1,340 | 1,370 | 262,000 |
| 1986/08/12 | 1,340 | 1,370 | 1,340 | 1,340 | 282,000 |
| 1986/08/11 | 1,340 | 1,340 | 1,320 | 1,330 | 283,000 |
| 1986/08/08 | 1,350 | 1,360 | 1,310 | 1,310 | 328,000 |
| 1986/08/07 | 1,350 | 1,350 | 1,320 | 1,330 | 280,000 |
| 1986/08/06 | 1,330 | 1,340 | 1,310 | 1,330 | 355,000 |
| 1986/08/05 | 1,280 | 1,300 | 1,270 | 1,280 | 350,000 |
| 1986/08/04 | 1,300 | 1,300 | 1,260 | 1,300 | 146,000 |
| 1986/08/02 | 1,320 | 1,320 | 1,280 | 1,320 | 86,000 |
| 1986/08/01 | 1,270 | 1,330 | 1,260 | 1,330 | 305,000 |
| 1986/07/31 | 1,260 | 1,290 | 1,250 | 1,280 | 219,000 |
| 1986/07/30 | 1,260 | 1,280 | 1,250 | 1,250 | 293,000 |
| 1986/07/29 | 1,270 | 1,290 | 1,250 | 1,270 | 468,000 |
| 1986/07/28 | 1,260 | 1,310 | 1,260 | 1,290 | 144,000 |
| 1986/07/26 | 1,250 | 1,280 | 1,250 | 1,250 | 389,000 |
| 1986/07/25 | 1,290 | 1,300 | 1,240 | 1,240 | 453,000 |
| 1986/07/24 | 1,220 | 1,290 | 1,220 | 1,280 | 665,000 |
| 1986/07/23 | 1,250 | 1,260 | 1,230 | 1,230 | 762,000 |
| 1986/07/22 | 1,270 | 1,330 | 1,240 | 1,270 | 249,000 |
| 1986/07/21 | 1,260 | 1,260 | 1,230 | 1,250 | 299,000 |
| 1986/07/19 | 1,290 | 1,290 | 1,180 | 1,180 | 328,000 |
| 1986/07/18 | 1,350 | 1,350 | 1,280 | 1,300 | 659,000 |
| 1986/07/17 | 1,370 | 1,370 | 1,350 | 1,350 | 406,000 |
| 1986/07/16 | 1,410 | 1,410 | 1,390 | 1,390 | 65,000 |
| 1986/07/15 | 1,400 | 1,420 | 1,390 | 1,420 | 137,000 |
| 1986/07/14 | 1,420 | 1,440 | 1,410 | 1,410 | 214,000 |
| 1986/07/11 | 1,390 | 1,420 | 1,380 | 1,420 | 149,000 |
| 1986/07/10 | 1,410 | 1,420 | 1,370 | 1,380 | 323,000 |
| 1986/07/09 | 1,460 | 1,460 | 1,430 | 1,430 | 145,000 |
| 1986/07/08 | 1,440 | 1,470 | 1,440 | 1,460 | 97,000 |
| 1986/07/07 | 1,430 | 1,480 | 1,430 | 1,430 | 139,000 |
| 1986/07/05 | 1,420 | 1,440 | 1,420 | 1,420 | 41,000 |
| 1986/07/04 | 1,460 | 1,460 | 1,420 | 1,440 | 151,000 |
| 1986/07/03 | 1,460 | 1,480 | 1,450 | 1,460 | 187,000 |
| 1986/07/02 | 1,470 | 1,500 | 1,450 | 1,480 | 369,000 |
| 1986/07/01 | 1,530 | 1,530 | 1,490 | 1,500 | 353,000 |
| 1986/06/30 | 1,520 | 1,540 | 1,480 | 1,510 | 453,000 |
| 1986/06/28 | 1,470 | 1,520 | 1,470 | 1,520 | 570,000 |
| 1986/06/27 | 1,470 | 1,470 | 1,450 | 1,460 | 340,000 |
| 1986/06/26 | 1,450 | 1,470 | 1,430 | 1,470 | 312,000 |
| 1986/06/25 | 1,400 | 1,450 | 1,400 | 1,430 | 260,000 |
| 1986/06/24 | 1,400 | 1,430 | 1,400 | 1,400 | 454,000 |
| 1986/06/23 | 1,440 | 1,440 | 1,390 | 1,410 | 252,000 |
| 1986/06/21 | 1,420 | 1,430 | 1,420 | 1,420 | 129,000 |
| 1986/06/20 | 1,400 | 1,440 | 1,380 | 1,420 | 353,000 |
| 1986/06/19 | 1,390 | 1,420 | 1,380 | 1,400 | 302,000 |
| 1986/06/18 | 1,400 | 1,430 | 1,380 | 1,390 | 425,000 |
| 1986/06/17 | 1,420 | 1,440 | 1,390 | 1,390 | 206,000 |
| 1986/06/16 | 1,400 | 1,410 | 1,370 | 1,410 | 441,000 |
| 1986/06/13 | 1,430 | 1,430 | 1,390 | 1,390 | 433,000 |
| 1986/06/12 | 1,420 | 1,440 | 1,420 | 1,430 | 73,000 |
| 1986/06/11 | 1,460 | 1,460 | 1,420 | 1,420 | 277,000 |
| 1986/06/10 | 1,430 | 1,460 | 1,410 | 1,450 | 267,000 |
| 1986/06/09 | 1,450 | 1,450 | 1,420 | 1,450 | 80,000 |
| 1986/06/07 | 1,430 | 1,450 | 1,430 | 1,430 | 69,000 |
| 1986/06/06 | 1,430 | 1,430 | 1,420 | 1,430 | 88,000 |
| 1986/06/05 | 1,470 | 1,470 | 1,440 | 1,460 | 363,000 |
| 1986/06/04 | 1,390 | 1,480 | 1,390 | 1,470 | 1,076,000 |
| 1986/06/03 | 1,470 | 1,470 | 1,410 | 1,410 | 197,000 |
| 1986/06/02 | 1,470 | 1,470 | 1,450 | 1,460 | 142,000 |
| 1986/05/31 | 1,440 | 1,470 | 1,440 | 1,470 | 281,000 |
| 1986/05/30 | 1,400 | 1,450 | 1,390 | 1,420 | 385,000 |
| 1986/05/29 | 1,410 | 1,420 | 1,400 | 1,400 | 178,000 |
| 1986/05/28 | 1,390 | 1,420 | 1,390 | 1,420 | 209,000 |
| 1986/05/27 | 1,420 | 1,420 | 1,400 | 1,420 | 204,000 |
| 1986/05/26 | 1,430 | 1,430 | 1,410 | 1,410 | 146,000 |
| 1986/05/24 | 1,430 | 1,440 | 1,420 | 1,430 | 167,000 |
| 1986/05/23 | 1,440 | 1,440 | 1,420 | 1,420 | 216,000 |
| 1986/05/22 | 1,420 | 1,430 | 1,390 | 1,410 | 285,000 |
| 1986/05/21 | 1,400 | 1,430 | 1,400 | 1,420 | 223,000 |
| 1986/05/20 | 1,400 | 1,420 | 1,380 | 1,380 | 166,000 |
| 1986/05/19 | 1,430 | 1,430 | 1,420 | 1,420 | 100,000 |
| 1986/05/17 | 1,430 | 1,440 | 1,390 | 1,440 | 222,000 |
| 1986/05/16 | 1,440 | 1,440 | 1,390 | 1,440 | 328,000 |
| 1986/05/15 | 1,420 | 1,450 | 1,400 | 1,450 | 194,000 |
| 1986/05/14 | 1,450 | 1,460 | 1,420 | 1,420 | 186,000 |
| 1986/05/13 | 1,400 | 1,450 | 1,390 | 1,420 | 186,000 |
| 1986/05/12 | 1,430 | 1,440 | 1,410 | 1,410 | 168,000 |
| 1986/05/09 | 1,430 | 1,470 | 1,430 | 1,440 | 342,000 |
| 1986/05/08 | 1,450 | 1,450 | 1,410 | 1,430 | 148,000 |
| 1986/05/07 | 1,420 | 1,460 | 1,420 | 1,440 | 370,000 |
| 1986/05/06 | 1,450 | 1,450 | 1,420 | 1,450 | 273,000 |
| 1986/05/02 | 1,490 | 1,500 | 1,470 | 1,490 | 564,000 |
| 1986/05/01 | 1,530 | 1,530 | 1,480 | 1,500 | 766,000 |
| 1986/04/30 | 1,470 | 1,560 | 1,460 | 1,540 | 2,507,000 |
| 1986/04/28 | 1,460 | 1,490 | 1,450 | 1,470 | 500,000 |
| 1986/04/26 | 1,500 | 1,500 | 1,470 | 1,480 | 1,985,000 |
| 1986/04/25 | 1,440 | 1,500 | 1,440 | 1,500 | 2,170,000 |
| 1986/04/24 | 1,430 | 1,480 | 1,410 | 1,430 | 1,022,000 |
| 1986/04/23 | 1,470 | 1,470 | 1,440 | 1,460 | 967,000 |
| 1986/04/22 | 1,430 | 1,500 | 1,410 | 1,490 | 4,069,000 |
| 1986/04/21 | 1,390 | 1,450 | 1,390 | 1,430 | 1,905,000 |
| 1986/04/19 | 1,370 | 1,390 | 1,350 | 1,390 | 662,000 |
| 1986/04/18 | 1,370 | 1,370 | 1,360 | 1,370 | 326,000 |
| 1986/04/17 | 1,380 | 1,390 | 1,370 | 1,380 | 398,000 |
| 1986/04/16 | 1,330 | 1,370 | 1,330 | 1,360 | 387,000 |
| 1986/04/15 | 1,330 | 1,340 | 1,330 | 1,340 | 164,000 |
| 1986/04/14 | 1,340 | 1,350 | 1,330 | 1,350 | 213,000 |
| 1986/04/11 | 1,330 | 1,360 | 1,330 | 1,350 | 389,000 |
| 1986/04/10 | 1,380 | 1,380 | 1,320 | 1,330 | 372,000 |
| 1986/04/09 | 1,430 | 1,430 | 1,380 | 1,390 | 939,000 |
| 1986/04/08 | 1,390 | 1,430 | 1,380 | 1,420 | 691,000 |
| 1986/04/07 | 1,390 | 1,400 | 1,380 | 1,380 | 611,000 |
| 1986/04/05 | 1,430 | 1,430 | 1,390 | 1,410 | 273,000 |
| 1986/04/04 | 1,410 | 1,470 | 1,400 | 1,420 | 3,427,000 |
| 1986/04/03 | 1,400 | 1,420 | 1,380 | 1,420 | 1,464,000 |
| 1986/04/02 | 1,330 | 1,440 | 1,320 | 1,380 | 3,394,000 |
| 1986/04/01 | 1,360 | 1,360 | 1,320 | 1,350 | 1,049,000 |
| 1986/03/31 | 1,330 | 1,360 | 1,330 | 1,360 | 890,000 |
| 1986/03/29 | 1,300 | 1,320 | 1,300 | 1,320 | 157,000 |
| 1986/03/28 | 1,320 | 1,330 | 1,270 | 1,290 | 358,000 |
| 1986/03/27 | 1,210 | 1,350 | 1,210 | 1,350 | 997,000 |
| 1986/03/26 | 1,190 | 1,240 | 1,190 | 1,190 | 606,000 |
| 1986/03/25 | 1,190 | 1,200 | 1,180 | 1,200 | 1,052,000 |
| 1986/03/24 | 1,200 | 1,210 | 1,180 | 1,200 | 769,000 |
| 1986/03/22 | 1,200 | 1,210 | 1,160 | 1,170 | 1,057,000 |
| 1986/03/20 | 1,220 | 1,240 | 1,200 | 1,200 | 868,000 |
| 1986/03/19 | 1,210 | 1,220 | 1,200 | 1,220 | 844,000 |
| 1986/03/18 | 1,220 | 1,230 | 1,200 | 1,210 | 745,000 |
| 1986/03/17 | 1,210 | 1,220 | 1,200 | 1,200 | 303,000 |
| 1986/03/15 | 1,230 | 1,240 | 1,220 | 1,220 | 269,000 |
| 1986/03/14 | 1,250 | 1,250 | 1,230 | 1,250 | 479,000 |
| 1986/03/13 | 1,250 | 1,270 | 1,250 | 1,250 | 251,000 |
| 1986/03/12 | 1,250 | 1,270 | 1,250 | 1,250 | 298,000 |
| 1986/03/11 | 1,240 | 1,250 | 1,240 | 1,240 | 266,000 |
| 1986/03/10 | 1,220 | 1,240 | 1,220 | 1,230 | 147,000 |
| 1986/03/07 | 1,240 | 1,240 | 1,200 | 1,220 | 575,000 |
| 1986/03/06 | 1,240 | 1,250 | 1,230 | 1,240 | 275,000 |
| 1986/03/05 | 1,220 | 1,240 | 1,220 | 1,230 | 377,000 |
| 1986/03/04 | 1,210 | 1,210 | 1,200 | 1,200 | 336,000 |
| 1986/03/03 | 1,200 | 1,210 | 1,200 | 1,200 | 253,000 |
| 1986/03/01 | 1,190 | 1,210 | 1,190 | 1,200 | 373,000 |
| 1986/02/28 | 1,200 | 1,210 | 1,170 | 1,180 | 619,000 |
| 1986/02/27 | 1,220 | 1,230 | 1,200 | 1,220 | 497,000 |
| 1986/02/26 | 1,250 | 1,260 | 1,230 | 1,230 | 281,000 |
| 1986/02/25 | 1,280 | 1,280 | 1,250 | 1,260 | 419,000 |
| 1986/02/24 | 1,290 | 1,290 | 1,280 | 1,280 | 107,000 |
| 1986/02/22 | 1,300 | 1,300 | 1,290 | 1,290 | 53,000 |
| 1986/02/21 | 1,270 | 1,300 | 1,270 | 1,300 | 313,000 |
| 1986/02/20 | 1,260 | 1,290 | 1,260 | 1,260 | 162,000 |
| 1986/02/19 | 1,310 | 1,320 | 1,290 | 1,300 | 523,000 |
| 1986/02/18 | 1,310 | 1,320 | 1,300 | 1,310 | 390,000 |
| 1986/02/17 | 1,320 | 1,320 | 1,310 | 1,320 | 288,000 |
| 1986/02/15 | 1,330 | 1,330 | 1,310 | 1,310 | 156,000 |
| 1986/02/14 | 1,340 | 1,340 | 1,320 | 1,330 | 263,000 |
| 1986/02/13 | 1,340 | 1,350 | 1,320 | 1,320 | 276,000 |
| 1986/02/12 | 1,350 | 1,350 | 1,320 | 1,340 | 322,000 |
| 1986/02/10 | 1,340 | 1,350 | 1,340 | 1,340 | 105,000 |
| 1986/02/07 | 1,360 | 1,360 | 1,350 | 1,350 | 231,000 |
| 1986/02/06 | 1,360 | 1,370 | 1,350 | 1,360 | 108,000 |
| 1986/02/05 | 1,350 | 1,370 | 1,350 | 1,370 | 189,000 |
| 1986/02/04 | 1,370 | 1,380 | 1,360 | 1,370 | 158,000 |
| 1986/02/03 | 1,360 | 1,360 | 1,350 | 1,350 | 142,000 |
| 1986/02/01 | 1,360 | 1,360 | 1,350 | 1,350 | 72,000 |
| 1986/01/31 | 1,360 | 1,360 | 1,350 | 1,360 | 430,000 |
| 1986/01/30 | 1,360 | 1,370 | 1,360 | 1,360 | 183,000 |
| 1986/01/29 | 1,400 | 1,400 | 1,370 | 1,380 | 263,000 |
| 1986/01/28 | 1,390 | 1,400 | 1,390 | 1,400 | 134,000 |
| 1986/01/27 | 1,380 | 1,400 | 1,380 | 1,390 | 36,000 |
| 1986/01/25 | 1,370 | 1,400 | 1,360 | 1,380 | 97,000 |
| 1986/01/24 | 1,360 | 1,380 | 1,360 | 1,360 | 362,000 |
| 1986/01/23 | 1,350 | 1,370 | 1,350 | 1,360 | 147,000 |
| 1986/01/22 | 1,370 | 1,380 | 1,360 | 1,360 | 197,000 |
| 1986/01/21 | 1,370 | 1,390 | 1,370 | 1,370 | 146,000 |
| 1986/01/20 | 1,370 | 1,400 | 1,370 | 1,380 | 103,000 |
| 1986/01/18 | 1,400 | 1,400 | 1,380 | 1,380 | 66,000 |
| 1986/01/17 | 1,400 | 1,420 | 1,390 | 1,410 | 617,000 |
| 1986/01/16 | 1,390 | 1,390 | 1,370 | 1,390 | 108,000 |
| 1986/01/14 | 1,370 | 1,400 | 1,370 | 1,390 | 99,000 |
| 1986/01/13 | 1,370 | 1,380 | 1,350 | 1,370 | 216,000 |
| 1986/01/10 | 1,360 | 1,380 | 1,350 | 1,370 | 268,000 |
| 1986/01/09 | 1,370 | 1,380 | 1,370 | 1,370 | 88,000 |
| 1986/01/08 | 1,370 | 1,390 | 1,370 | 1,390 | 186,000 |
| 1986/01/07 | 1,360 | 1,370 | 1,340 | 1,370 | 220,000 |
| 1986/01/06 | 1,380 | 1,390 | 1,360 | 1,360 | 142,000 |
| 1986/01/04 | 1,360 | 1,360 | 1,360 | 1,360 | 25,000 |