中部電力(9502)の株価時系列情報
中部電力(9502)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 | 3,900 | 3,920 | 3,830 | 3,840 | 232,200 |
| 1986/12/26 | 3,950 | 3,990 | 3,910 | 3,930 | 576,600 |
| 1986/12/25 | 3,980 | 4,010 | 3,870 | 3,880 | 582,400 |
| 1986/12/24 | 3,930 | 3,980 | 3,850 | 3,880 | 293,600 |
| 1986/12/23 | 3,980 | 3,980 | 3,830 | 3,830 | 654,200 |
| 1986/12/22 | 4,050 | 4,050 | 3,960 | 4,000 | 552,200 |
| 1986/12/19 | 3,940 | 4,000 | 3,900 | 4,000 | 909,200 |
| 1986/12/18 | 3,900 | 3,900 | 3,760 | 3,850 | 800,100 |
| 1986/12/17 | 4,030 | 4,050 | 3,850 | 3,850 | 1,583,100 |
| 1986/12/16 | 4,070 | 4,130 | 4,070 | 4,080 | 616,100 |
| 1986/12/15 | 4,210 | 4,220 | 4,020 | 4,120 | 832,600 |
| 1986/12/12 | 4,280 | 4,290 | 4,190 | 4,190 | 1,574,800 |
| 1986/12/11 | 4,200 | 4,280 | 4,170 | 4,230 | 1,825,800 |
| 1986/12/10 | 4,150 | 4,240 | 4,130 | 4,150 | 2,937,100 |
| 1986/12/09 | 4,200 | 4,300 | 4,160 | 4,200 | 4,972,101 |
| 1986/12/08 | 3,950 | 4,120 | 3,950 | 4,100 | 5,066,701 |
| 1986/12/06 | 3,810 | 3,900 | 3,800 | 3,900 | 453,300 |
| 1986/12/05 | 3,930 | 3,950 | 3,860 | 3,860 | 1,108,100 |
| 1986/12/04 | 3,920 | 3,980 | 3,860 | 3,880 | 2,662,600 |
| 1986/12/03 | 3,800 | 3,920 | 3,760 | 3,920 | 2,517,600 |
| 1986/12/02 | 3,770 | 3,790 | 3,660 | 3,740 | 1,281,900 |
| 1986/12/01 | 3,620 | 3,720 | 3,570 | 3,700 | 1,211,000 |
| 1986/11/29 | 3,500 | 3,540 | 3,460 | 3,520 | 328,700 |
| 1986/11/28 | 3,400 | 3,450 | 3,400 | 3,450 | 242,400 |
| 1986/11/27 | 3,330 | 3,360 | 3,300 | 3,350 | 68,000 |
| 1986/11/26 | 3,390 | 3,400 | 3,300 | 3,300 | 254,100 |
| 1986/11/25 | 3,400 | 3,430 | 3,350 | 3,370 | 271,900 |
| 1986/11/22 | 3,220 | 3,320 | 3,220 | 3,320 | 97,600 |
| 1986/11/21 | 3,230 | 3,240 | 3,210 | 3,210 | 74,400 |
| 1986/11/20 | 3,220 | 3,250 | 3,190 | 3,220 | 159,600 |
| 1986/11/19 | 3,250 | 3,250 | 3,210 | 3,210 | 139,200 |
| 1986/11/18 | 3,180 | 3,290 | 3,180 | 3,250 | 137,700 |
| 1986/11/17 | 3,320 | 3,350 | 3,150 | 3,170 | 200,600 |
| 1986/11/14 | 3,320 | 3,390 | 3,250 | 3,270 | 258,700 |
| 1986/11/13 | 3,480 | 3,480 | 3,270 | 3,270 | 233,700 |
| 1986/11/12 | 3,470 | 3,490 | 3,430 | 3,430 | 307,200 |
| 1986/11/11 | 3,400 | 3,510 | 3,390 | 3,470 | 299,700 |
| 1986/11/10 | 3,450 | 3,500 | 3,380 | 3,430 | 191,700 |
| 1986/11/07 | 3,580 | 3,580 | 3,410 | 3,420 | 821,800 |
| 1986/11/06 | 3,280 | 3,490 | 3,230 | 3,430 | 771,900 |
| 1986/11/05 | 3,180 | 3,340 | 3,180 | 3,200 | 399,600 |
| 1986/11/04 | 3,190 | 3,240 | 3,180 | 3,190 | 153,300 |
| 1986/11/01 | 3,210 | 3,260 | 3,180 | 3,180 | 270,500 |
| 1986/10/31 | 3,490 | 3,490 | 3,340 | 3,410 | 808,400 |
| 1986/10/30 | 3,290 | 3,500 | 3,230 | 3,440 | 683,700 |
| 1986/10/29 | 3,180 | 3,230 | 3,150 | 3,160 | 407,200 |
| 1986/10/28 | 3,150 | 3,200 | 3,110 | 3,130 | 127,300 |
| 1986/10/27 | 3,090 | 3,140 | 3,030 | 3,100 | 165,800 |
| 1986/10/25 | 2,960 | 3,110 | 2,950 | 3,080 | 446,000 |
| 1986/10/24 | 3,300 | 3,320 | 3,050 | 3,100 | 539,900 |
| 1986/10/23 | 3,060 | 3,400 | 2,950 | 3,260 | 547,100 |
| 1986/10/22 | 3,270 | 3,350 | 3,050 | 3,060 | 677,000 |
| 1986/10/21 | 3,490 | 3,490 | 3,210 | 3,260 | 544,800 |
| 1986/10/20 | 3,530 | 3,570 | 3,460 | 3,540 | 222,600 |
| 1986/10/17 | 3,480 | 3,590 | 3,480 | 3,530 | 317,700 |
| 1986/10/16 | 3,550 | 3,620 | 3,400 | 3,480 | 309,500 |
| 1986/10/15 | 3,740 | 3,750 | 3,600 | 3,600 | 305,100 |
| 1986/10/14 | 3,880 | 3,880 | 3,600 | 3,700 | 434,400 |
| 1986/10/13 | 3,970 | 3,990 | 3,820 | 3,830 | 1,256,100 |
| 1986/10/09 | 3,850 | 3,950 | 3,770 | 3,950 | 3,275,701 |
| 1986/10/08 | 3,700 | 3,750 | 3,630 | 3,740 | 1,416,200 |
| 1986/10/07 | 3,300 | 3,450 | 3,270 | 3,450 | 496,300 |
| 1986/10/06 | 3,300 | 3,340 | 3,260 | 3,330 | 94,200 |
| 1986/10/04 | 3,250 | 3,290 | 3,200 | 3,240 | 171,900 |
| 1986/10/03 | 3,200 | 3,290 | 3,100 | 3,230 | 587,900 |
| 1986/10/02 | 3,510 | 3,600 | 3,100 | 3,180 | 266,900 |
| 1986/10/01 | 3,780 | 3,790 | 3,500 | 3,500 | 342,900 |
| 1986/09/30 | 3,730 | 3,780 | 3,610 | 3,700 | 575,400 |
| 1986/09/29 | 3,800 | 3,860 | 3,740 | 3,830 | 588,800 |
| 1986/09/27 | 3,770 | 3,860 | 3,770 | 3,790 | 424,200 |
| 1986/09/26 | 3,540 | 3,740 | 3,540 | 3,740 | 811,000 |
| 1986/09/26 | 1 -> 1.01 分割 | ||||
| 1986/09/25 | 3,440 | 3,490 | 3,210 | 3,280 | 403,200 |
| 1986/09/24 | 3,290 | 3,450 | 3,290 | 3,450 | 473,500 |
| 1986/09/22 | 3,230 | 3,250 | 3,180 | 3,240 | 223,500 |
| 1986/09/19 | 3,200 | 3,250 | 3,160 | 3,200 | 321,500 |
| 1986/09/18 | 3,200 | 3,220 | 3,180 | 3,200 | 299,500 |
| 1986/09/17 | 3,230 | 3,290 | 3,210 | 3,240 | 298,200 |
| 1986/09/16 | 3,330 | 3,390 | 3,210 | 3,240 | 199,800 |
| 1986/09/12 | 3,350 | 3,440 | 3,350 | 3,380 | 296,300 |
| 1986/09/11 | 3,540 | 3,600 | 3,500 | 3,500 | 315,400 |
| 1986/09/10 | 3,430 | 3,500 | 3,410 | 3,460 | 389,700 |
| 1986/09/09 | 3,360 | 3,390 | 3,350 | 3,390 | 90,000 |
| 1986/09/08 | 3,470 | 3,500 | 3,370 | 3,400 | 177,200 |
| 1986/09/06 | 3,450 | 3,500 | 3,410 | 3,420 | 209,000 |
| 1986/09/05 | 3,290 | 3,400 | 3,210 | 3,350 | 497,900 |
| 1986/09/04 | 3,300 | 3,330 | 3,190 | 3,200 | 386,300 |
| 1986/09/03 | 3,310 | 3,440 | 3,310 | 3,330 | 445,500 |
| 1986/09/02 | 3,600 | 3,620 | 3,450 | 3,460 | 296,900 |
| 1986/09/01 | 3,650 | 3,750 | 3,600 | 3,620 | 192,500 |
| 1986/08/30 | 3,560 | 3,650 | 3,560 | 3,600 | 285,700 |
| 1986/08/29 | 3,500 | 3,640 | 3,500 | 3,520 | 452,900 |
| 1986/08/28 | 3,600 | 3,800 | 3,550 | 3,580 | 538,300 |
| 1986/08/27 | 3,750 | 3,750 | 3,610 | 3,650 | 602,400 |
| 1986/08/26 | 3,970 | 4,000 | 3,830 | 3,850 | 382,900 |
| 1986/08/25 | 3,720 | 4,000 | 3,720 | 4,000 | 537,200 |
| 1986/08/23 | 3,660 | 3,830 | 3,660 | 3,830 | 439,900 |
| 1986/08/22 | 4,150 | 4,200 | 3,810 | 3,940 | 919,400 |
| 1986/08/21 | 4,350 | 4,420 | 4,150 | 4,190 | 1,651,000 |
| 1986/08/20 | 4,170 | 4,380 | 4,170 | 4,370 | 2,832,301 |
| 1986/08/19 | 4,290 | 4,390 | 4,120 | 4,270 | 2,319,100 |
| 1986/08/18 | 4,110 | 4,210 | 4,110 | 4,200 | 2,689,400 |
| 1986/08/15 | 3,990 | 4,140 | 3,940 | 4,120 | 3,681,701 |
| 1986/08/14 | 4,050 | 4,050 | 3,960 | 4,000 | 1,609,100 |
| 1986/08/13 | 4,000 | 4,050 | 3,930 | 4,000 | 3,676,301 |
| 1986/08/12 | 3,740 | 3,970 | 3,710 | 3,950 | 1,617,100 |
| 1986/08/11 | 3,530 | 3,700 | 3,530 | 3,690 | 964,100 |
| 1986/08/08 | 3,600 | 3,600 | 3,510 | 3,530 | 803,900 |
| 1986/08/07 | 3,680 | 3,740 | 3,620 | 3,620 | 373,000 |
| 1986/08/06 | 3,650 | 3,820 | 3,650 | 3,650 | 2,024,100 |
| 1986/08/05 | 3,640 | 3,990 | 3,640 | 3,850 | 2,004,000 |
| 1986/08/04 | 3,530 | 3,690 | 3,520 | 3,610 | 1,298,700 |
| 1986/08/02 | 3,560 | 3,590 | 3,430 | 3,580 | 699,200 |
| 1986/08/01 | 3,780 | 3,850 | 3,500 | 3,610 | 1,451,300 |
| 1986/07/31 | 4,000 | 4,100 | 3,760 | 3,780 | 2,644,500 |
| 1986/07/30 | 3,800 | 4,020 | 3,790 | 4,000 | 3,335,201 |
| 1986/07/29 | 3,790 | 4,000 | 3,790 | 3,800 | 3,061,201 |
| 1986/07/28 | 3,690 | 3,930 | 3,670 | 3,890 | 987,100 |
| 1986/07/26 | 3,700 | 3,740 | 3,650 | 3,670 | 642,700 |
| 1986/07/25 | 3,940 | 3,960 | 3,810 | 3,850 | 1,299,000 |
| 1986/07/24 | 3,860 | 4,000 | 3,760 | 3,950 | 2,770,700 |
| 1986/07/23 | 3,720 | 3,850 | 3,680 | 3,840 | 3,266,101 |
| 1986/07/22 | 3,430 | 3,650 | 3,420 | 3,620 | 2,400,400 |
| 1986/07/21 | 3,680 | 3,760 | 3,510 | 3,580 | 2,298,000 |
| 1986/07/19 | 3,530 | 3,690 | 3,520 | 3,690 | 1,845,400 |
| 1986/07/18 | 3,450 | 3,550 | 3,410 | 3,500 | 5,715,701 |
| 1986/07/17 | 3,060 | 3,300 | 3,050 | 3,300 | 2,802,601 |
| 1986/07/16 | 3,160 | 3,210 | 3,090 | 3,100 | 1,212,100 |
| 1986/07/15 | 3,150 | 3,240 | 3,150 | 3,200 | 1,334,600 |
| 1986/07/14 | 3,240 | 3,240 | 3,170 | 3,210 | 1,309,900 |
| 1986/07/11 | 3,150 | 3,290 | 3,130 | 3,220 | 3,975,301 |
| 1986/07/10 | 2,900 | 3,150 | 2,870 | 3,130 | 4,672,301 |
| 1986/07/09 | 2,960 | 2,960 | 2,870 | 2,930 | 3,292,801 |
| 1986/07/08 | 2,690 | 2,800 | 2,680 | 2,800 | 1,234,500 |
| 1986/07/07 | 2,590 | 2,780 | 2,590 | 2,730 | 1,535,700 |
| 1986/07/05 | 2,550 | 2,590 | 2,540 | 2,580 | 800,300 |
| 1986/07/04 | 2,540 | 2,550 | 2,530 | 2,540 | 485,400 |
| 1986/07/03 | 2,520 | 2,540 | 2,490 | 2,540 | 777,800 |
| 1986/07/02 | 2,490 | 2,500 | 2,480 | 2,500 | 407,100 |
| 1986/07/01 | 2,490 | 2,500 | 2,470 | 2,470 | 353,800 |
| 1986/06/30 | 2,460 | 2,480 | 2,450 | 2,470 | 184,900 |
| 1986/06/28 | 2,460 | 2,470 | 2,450 | 2,460 | 137,100 |
| 1986/06/27 | 2,500 | 2,500 | 2,430 | 2,430 | 502,800 |
| 1986/06/26 | 2,500 | 2,530 | 2,480 | 2,510 | 678,600 |
| 1986/06/25 | 2,430 | 2,500 | 2,390 | 2,480 | 910,800 |
| 1986/06/24 | 2,450 | 2,470 | 2,400 | 2,400 | 328,700 |
| 1986/06/23 | 2,450 | 2,480 | 2,420 | 2,470 | 946,400 |
| 1986/06/21 | 2,410 | 2,480 | 2,380 | 2,430 | 925,500 |
| 1986/06/20 | 2,350 | 2,400 | 2,320 | 2,400 | 1,509,000 |
| 1986/06/19 | 2,290 | 2,290 | 2,270 | 2,270 | 138,700 |
| 1986/06/18 | 2,270 | 2,290 | 2,260 | 2,270 | 257,100 |
| 1986/06/17 | 2,280 | 2,280 | 2,260 | 2,280 | 228,100 |
| 1986/06/16 | 2,300 | 2,300 | 2,280 | 2,280 | 251,700 |
| 1986/06/13 | 2,310 | 2,310 | 2,280 | 2,280 | 530,900 |
| 1986/06/12 | 2,290 | 2,320 | 2,260 | 2,280 | 678,300 |
| 1986/06/11 | 2,270 | 2,280 | 2,260 | 2,260 | 251,500 |
| 1986/06/10 | 2,260 | 2,300 | 2,260 | 2,260 | 671,100 |
| 1986/06/09 | 2,300 | 2,330 | 2,290 | 2,300 | 530,200 |
| 1986/06/07 | 2,280 | 2,300 | 2,270 | 2,300 | 932,100 |
| 1986/06/06 | 2,160 | 2,240 | 2,160 | 2,240 | 1,544,600 |
| 1986/06/05 | 2,140 | 2,170 | 2,140 | 2,160 | 155,300 |
| 1986/06/04 | 2,150 | 2,160 | 2,130 | 2,130 | 270,700 |
| 1986/06/03 | 2,150 | 2,160 | 2,140 | 2,150 | 227,200 |
| 1986/06/02 | 2,190 | 2,190 | 2,110 | 2,140 | 214,200 |
| 1986/05/31 | 2,150 | 2,190 | 2,140 | 2,190 | 308,900 |
| 1986/05/30 | 2,110 | 2,150 | 2,100 | 2,150 | 225,400 |
| 1986/05/29 | 2,140 | 2,150 | 2,110 | 2,110 | 146,300 |
| 1986/05/28 | 2,120 | 2,150 | 2,110 | 2,150 | 283,300 |
| 1986/05/27 | 2,090 | 2,120 | 2,080 | 2,100 | 104,800 |
| 1986/05/26 | 2,130 | 2,130 | 2,080 | 2,080 | 113,800 |
| 1986/05/24 | 2,150 | 2,150 | 2,100 | 2,100 | 85,300 |
| 1986/05/23 | 2,100 | 2,130 | 2,070 | 2,070 | 294,400 |
| 1986/05/22 | 2,070 | 2,110 | 2,070 | 2,100 | 118,900 |
| 1986/05/21 | 2,080 | 2,090 | 2,070 | 2,070 | 120,900 |
| 1986/05/20 | 2,080 | 2,100 | 2,080 | 2,090 | 72,300 |
| 1986/05/19 | 2,100 | 2,120 | 2,080 | 2,100 | 144,500 |
| 1986/05/17 | 2,100 | 2,100 | 2,070 | 2,070 | 108,800 |
| 1986/05/16 | 2,150 | 2,150 | 2,120 | 2,120 | 272,100 |
| 1986/05/15 | 2,150 | 2,160 | 2,140 | 2,160 | 134,400 |
| 1986/05/14 | 2,190 | 2,190 | 2,150 | 2,160 | 357,400 |
| 1986/05/13 | 2,150 | 2,190 | 2,140 | 2,160 | 164,400 |
| 1986/05/12 | 2,210 | 2,240 | 2,100 | 2,120 | 129,700 |
| 1986/05/09 | 2,190 | 2,240 | 2,170 | 2,240 | 572,700 |
| 1986/05/08 | 2,160 | 2,170 | 2,130 | 2,160 | 153,600 |
| 1986/05/07 | 2,100 | 2,120 | 2,100 | 2,120 | 87,400 |
| 1986/05/06 | 2,180 | 2,180 | 2,110 | 2,120 | 139,300 |
| 1986/05/02 | 2,060 | 2,150 | 2,060 | 2,100 | 133,200 |
| 1986/05/01 | 2,030 | 2,090 | 2,020 | 2,090 | 252,500 |
| 1986/04/30 | 2,090 | 2,090 | 2,030 | 2,060 | 376,000 |
| 1986/04/28 | 2,150 | 2,150 | 2,130 | 2,130 | 113,800 |
| 1986/04/26 | 2,120 | 2,150 | 2,120 | 2,130 | 270,900 |
| 1986/04/25 | 2,170 | 2,180 | 2,160 | 2,170 | 315,900 |
| 1986/04/24 | 2,160 | 2,190 | 2,150 | 2,170 | 104,400 |
| 1986/04/23 | 2,200 | 2,200 | 2,160 | 2,170 | 265,700 |
| 1986/04/22 | 2,280 | 2,280 | 2,180 | 2,190 | 590,100 |
| 1986/04/21 | 2,190 | 2,240 | 2,180 | 2,240 | 299,400 |
| 1986/04/19 | 2,240 | 2,240 | 2,130 | 2,190 | 261,200 |
| 1986/04/18 | 2,170 | 2,270 | 2,160 | 2,200 | 1,015,600 |
| 1986/04/17 | 2,110 | 2,140 | 2,090 | 2,130 | 375,700 |
| 1986/04/16 | 2,040 | 2,100 | 2,040 | 2,070 | 235,400 |
| 1986/04/15 | 2,150 | 2,150 | 2,050 | 2,080 | 125,800 |
| 1986/04/14 | 2,140 | 2,160 | 2,120 | 2,120 | 189,200 |
| 1986/04/11 | 2,090 | 2,140 | 2,080 | 2,120 | 168,200 |
| 1986/04/10 | 2,040 | 2,090 | 2,030 | 2,050 | 177,900 |
| 1986/04/09 | 2,050 | 2,050 | 2,010 | 2,030 | 250,100 |
| 1986/04/08 | 2,050 | 2,070 | 2,000 | 2,010 | 252,000 |
| 1986/04/07 | 2,100 | 2,140 | 2,080 | 2,090 | 266,300 |
| 1986/04/05 | 2,050 | 2,100 | 2,040 | 2,090 | 90,500 |
| 1986/04/04 | 2,110 | 2,150 | 2,050 | 2,060 | 371,800 |
| 1986/04/03 | 2,060 | 2,140 | 2,060 | 2,100 | 318,000 |
| 1986/04/02 | 2,280 | 2,320 | 2,210 | 2,220 | 347,100 |
| 1986/04/01 | 2,330 | 2,400 | 2,310 | 2,360 | 844,600 |
| 1986/03/31 | 2,330 | 2,400 | 2,330 | 2,390 | 510,300 |
| 1986/03/29 | 2,340 | 2,380 | 2,310 | 2,330 | 362,700 |
| 1986/03/28 | 2,350 | 2,400 | 2,330 | 2,350 | 1,254,700 |
| 1986/03/27 | 2,360 | 2,390 | 2,350 | 2,350 | 1,631,600 |
| 1986/03/26 | 2,320 | 2,370 | 2,320 | 2,370 | 518,300 |
| 1986/03/25 | 2,290 | 2,370 | 2,250 | 2,360 | 685,800 |
| 1986/03/24 | 2,390 | 2,390 | 2,340 | 2,340 | 365,200 |
| 1986/03/22 | 2,380 | 2,420 | 2,330 | 2,400 | 470,500 |
| 1986/03/20 | 2,300 | 2,410 | 2,300 | 2,400 | 930,000 |
| 1986/03/19 | 2,430 | 2,430 | 2,360 | 2,370 | 735,300 |
| 1986/03/18 | 2,400 | 2,450 | 2,370 | 2,440 | 1,786,200 |
| 1986/03/17 | 2,430 | 2,440 | 2,350 | 2,430 | 1,631,700 |
| 1986/03/15 | 2,390 | 2,450 | 2,370 | 2,410 | 1,925,000 |
| 1986/03/14 | 2,310 | 2,330 | 2,270 | 2,330 | 1,689,400 |
| 1986/03/13 | 2,280 | 2,310 | 2,270 | 2,290 | 2,532,000 |
| 1986/03/12 | 2,210 | 2,310 | 2,190 | 2,310 | 3,314,801 |
| 1986/03/11 | 2,140 | 2,190 | 2,130 | 2,170 | 1,321,100 |
| 1986/03/10 | 2,140 | 2,150 | 2,130 | 2,130 | 694,500 |
| 1986/03/07 | 2,140 | 2,160 | 2,120 | 2,140 | 1,465,200 |
| 1986/03/06 | 2,080 | 2,150 | 2,060 | 2,140 | 1,028,100 |
| 1986/03/05 | 2,090 | 2,100 | 2,060 | 2,090 | 377,900 |
| 1986/03/04 | 2,120 | 2,140 | 2,090 | 2,130 | 1,322,100 |
| 1986/03/03 | 2,020 | 2,130 | 2,020 | 2,120 | 1,972,800 |
| 1986/03/01 | 2,050 | 2,050 | 2,010 | 2,010 | 395,500 |
| 1986/02/28 | 2,070 | 2,070 | 2,020 | 2,050 | 1,440,500 |
| 1986/02/27 | 1,920 | 2,030 | 1,920 | 2,030 | 1,711,100 |
| 1986/02/26 | 1,950 | 1,950 | 1,920 | 1,930 | 310,900 |
| 1986/02/25 | 1,900 | 1,940 | 1,900 | 1,920 | 125,100 |
| 1986/02/24 | 1,890 | 1,910 | 1,890 | 1,900 | 99,500 |
| 1986/02/22 | 1,940 | 1,970 | 1,890 | 1,890 | 425,300 |
| 1986/02/21 | 1,940 | 1,940 | 1,910 | 1,910 | 168,700 |
| 1986/02/20 | 1,950 | 1,950 | 1,920 | 1,930 | 284,000 |
| 1986/02/19 | 1,920 | 1,950 | 1,910 | 1,950 | 533,200 |
| 1986/02/18 | 1,920 | 1,930 | 1,900 | 1,900 | 203,300 |
| 1986/02/17 | 1,910 | 1,930 | 1,910 | 1,920 | 994,800 |
| 1986/02/15 | 1,910 | 1,930 | 1,910 | 1,910 | 175,000 |
| 1986/02/14 | 1,920 | 1,930 | 1,910 | 1,910 | 339,700 |
| 1986/02/13 | 1,920 | 1,920 | 1,890 | 1,900 | 428,100 |
| 1986/02/12 | 1,920 | 1,920 | 1,900 | 1,910 | 303,200 |
| 1986/02/10 | 1,900 | 1,920 | 1,860 | 1,870 | 294,300 |
| 1986/02/07 | 1,890 | 1,900 | 1,850 | 1,900 | 471,200 |
| 1986/02/06 | 1,850 | 1,860 | 1,830 | 1,830 | 237,900 |
| 1986/02/05 | 1,860 | 1,880 | 1,850 | 1,860 | 154,000 |
| 1986/02/04 | 1,880 | 1,890 | 1,870 | 1,880 | 150,200 |
| 1986/02/03 | 1,860 | 1,920 | 1,860 | 1,890 | 515,400 |
| 1986/02/01 | 1,880 | 1,880 | 1,860 | 1,870 | 151,600 |
| 1986/01/31 | 1,890 | 1,890 | 1,860 | 1,880 | 233,700 |
| 1986/01/30 | 1,870 | 1,870 | 1,830 | 1,830 | 163,600 |
| 1986/01/29 | 1,850 | 1,890 | 1,830 | 1,850 | 456,600 |
| 1986/01/28 | 1,950 | 1,950 | 1,900 | 1,930 | 290,600 |
| 1986/01/27 | 1,930 | 1,990 | 1,920 | 1,940 | 734,900 |
| 1986/01/25 | 1,920 | 1,940 | 1,910 | 1,920 | 661,700 |
| 1986/01/24 | 1,850 | 1,890 | 1,850 | 1,880 | 363,200 |
| 1986/01/23 | 1,850 | 1,860 | 1,830 | 1,830 | 249,900 |
| 1986/01/22 | 1,830 | 1,860 | 1,810 | 1,840 | 577,500 |
| 1986/01/21 | 1,780 | 1,790 | 1,770 | 1,780 | 193,800 |
| 1986/01/20 | 1,780 | 1,790 | 1,770 | 1,790 | 44,400 |
| 1986/01/18 | 1,800 | 1,800 | 1,780 | 1,780 | 96,200 |
| 1986/01/17 | 1,780 | 1,800 | 1,780 | 1,800 | 132,000 |
| 1986/01/16 | 1,800 | 1,810 | 1,780 | 1,810 | 137,600 |
| 1986/01/14 | 1,760 | 1,800 | 1,760 | 1,780 | 101,500 |
| 1986/01/13 | 1,790 | 1,790 | 1,770 | 1,770 | 67,100 |
| 1986/01/10 | 1,770 | 1,790 | 1,770 | 1,770 | 107,700 |
| 1986/01/09 | 1,800 | 1,820 | 1,800 | 1,810 | 98,600 |
| 1986/01/08 | 1,800 | 1,840 | 1,800 | 1,840 | 114,600 |
| 1986/01/07 | 1,840 | 1,840 | 1,760 | 1,780 | 139,100 |
| 1986/01/06 | 1,890 | 1,890 | 1,840 | 1,840 | 147,900 |
| 1986/01/04 | 1,880 | 1,890 | 1,860 | 1,880 | 87,200 |