関西電力(9503)の株価時系列情報
関西電力(9503)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 | 3,960 | 3,960 | 3,880 | 3,900 | 581,200 |
| 1986/12/26 | 3,950 | 4,010 | 3,920 | 3,940 | 1,360,100 |
| 1986/12/25 | 4,130 | 4,130 | 3,950 | 3,990 | 2,838,000 |
| 1986/12/24 | 3,910 | 4,080 | 3,910 | 4,080 | 1,297,700 |
| 1986/12/23 | 3,970 | 3,990 | 3,910 | 3,930 | 1,440,000 |
| 1986/12/22 | 4,000 | 4,060 | 3,960 | 3,960 | 1,684,400 |
| 1986/12/19 | 3,980 | 4,050 | 3,980 | 4,050 | 1,531,300 |
| 1986/12/18 | 3,930 | 3,970 | 3,870 | 3,970 | 1,314,500 |
| 1986/12/17 | 4,050 | 4,050 | 3,950 | 3,980 | 1,915,800 |
| 1986/12/16 | 4,140 | 4,140 | 4,070 | 4,090 | 1,477,500 |
| 1986/12/15 | 4,150 | 4,180 | 4,050 | 4,140 | 1,418,400 |
| 1986/12/12 | 4,200 | 4,240 | 4,150 | 4,150 | 2,961,801 |
| 1986/12/11 | 4,190 | 4,230 | 4,140 | 4,200 | 3,140,801 |
| 1986/12/10 | 4,060 | 4,190 | 4,050 | 4,180 | 3,622,401 |
| 1986/12/09 | 4,120 | 4,190 | 4,100 | 4,100 | 6,130,901 |
| 1986/12/08 | 3,950 | 4,080 | 3,930 | 4,070 | 6,539,601 |
| 1986/12/06 | 3,800 | 3,890 | 3,730 | 3,890 | 1,010,400 |
| 1986/12/05 | 3,870 | 3,900 | 3,800 | 3,800 | 3,475,701 |
| 1986/12/04 | 3,740 | 3,890 | 3,730 | 3,870 | 5,318,401 |
| 1986/12/03 | 3,550 | 3,780 | 3,520 | 3,780 | 3,980,601 |
| 1986/12/02 | 3,540 | 3,560 | 3,480 | 3,500 | 1,597,900 |
| 1986/12/01 | 3,470 | 3,500 | 3,420 | 3,490 | 1,968,100 |
| 1986/11/29 | 3,380 | 3,380 | 3,350 | 3,370 | 362,200 |
| 1986/11/28 | 3,300 | 3,350 | 3,270 | 3,330 | 500,100 |
| 1986/11/27 | 3,300 | 3,310 | 3,260 | 3,270 | 220,100 |
| 1986/11/26 | 3,300 | 3,320 | 3,250 | 3,250 | 412,600 |
| 1986/11/25 | 3,350 | 3,370 | 3,290 | 3,300 | 356,900 |
| 1986/11/22 | 3,150 | 3,300 | 3,150 | 3,250 | 402,400 |
| 1986/11/21 | 3,200 | 3,220 | 3,140 | 3,200 | 496,700 |
| 1986/11/20 | 3,230 | 3,240 | 3,150 | 3,180 | 549,100 |
| 1986/11/19 | 3,200 | 3,240 | 3,190 | 3,230 | 274,500 |
| 1986/11/18 | 3,230 | 3,300 | 3,220 | 3,230 | 272,800 |
| 1986/11/17 | 3,250 | 3,340 | 3,200 | 3,210 | 304,100 |
| 1986/11/14 | 3,240 | 3,340 | 3,220 | 3,300 | 338,300 |
| 1986/11/13 | 3,350 | 3,380 | 3,300 | 3,340 | 255,000 |
| 1986/11/12 | 3,390 | 3,410 | 3,330 | 3,340 | 604,000 |
| 1986/11/11 | 3,380 | 3,410 | 3,320 | 3,390 | 626,400 |
| 1986/11/10 | 3,400 | 3,410 | 3,300 | 3,350 | 632,300 |
| 1986/11/07 | 3,440 | 3,500 | 3,350 | 3,360 | 2,543,200 |
| 1986/11/06 | 3,250 | 3,440 | 3,210 | 3,430 | 2,487,900 |
| 1986/11/05 | 3,100 | 3,320 | 3,100 | 3,200 | 957,000 |
| 1986/11/04 | 3,110 | 3,190 | 3,110 | 3,110 | 342,000 |
| 1986/11/01 | 3,120 | 3,150 | 3,050 | 3,140 | 440,100 |
| 1986/10/31 | 3,390 | 3,390 | 3,200 | 3,200 | 1,039,200 |
| 1986/10/30 | 3,200 | 3,500 | 3,160 | 3,500 | 1,536,700 |
| 1986/10/29 | 3,080 | 3,120 | 3,060 | 3,080 | 972,600 |
| 1986/10/28 | 3,000 | 3,120 | 3,000 | 3,060 | 399,200 |
| 1986/10/27 | 2,950 | 3,000 | 2,910 | 2,970 | 393,900 |
| 1986/10/25 | 2,900 | 3,020 | 2,750 | 3,000 | 611,100 |
| 1986/10/24 | 3,190 | 3,190 | 2,900 | 2,900 | 1,439,900 |
| 1986/10/23 | 2,930 | 3,300 | 2,880 | 3,190 | 1,438,700 |
| 1986/10/22 | 3,050 | 3,150 | 2,900 | 2,960 | 1,599,200 |
| 1986/10/21 | 3,350 | 3,350 | 3,050 | 3,100 | 1,025,300 |
| 1986/10/20 | 3,430 | 3,450 | 3,340 | 3,380 | 678,600 |
| 1986/10/17 | 3,420 | 3,480 | 3,350 | 3,380 | 525,900 |
| 1986/10/16 | 3,450 | 3,500 | 3,310 | 3,410 | 742,900 |
| 1986/10/15 | 3,600 | 3,630 | 3,400 | 3,450 | 710,600 |
| 1986/10/14 | 3,700 | 3,720 | 3,460 | 3,590 | 1,034,300 |
| 1986/10/13 | 3,840 | 3,840 | 3,620 | 3,650 | 1,915,500 |
| 1986/10/09 | 3,750 | 3,830 | 3,610 | 3,800 | 4,769,901 |
| 1986/10/08 | 3,590 | 3,700 | 3,520 | 3,700 | 2,860,200 |
| 1986/10/07 | 3,270 | 3,500 | 3,270 | 3,440 | 1,022,200 |
| 1986/10/06 | 3,240 | 3,320 | 3,200 | 3,200 | 604,800 |
| 1986/10/04 | 3,320 | 3,320 | 3,220 | 3,270 | 350,800 |
| 1986/10/03 | 3,260 | 3,340 | 3,200 | 3,290 | 1,066,900 |
| 1986/10/02 | 3,500 | 3,550 | 3,150 | 3,260 | 1,300,100 |
| 1986/10/01 | 3,750 | 3,790 | 3,480 | 3,490 | 1,407,100 |
| 1986/09/30 | 3,720 | 3,820 | 3,630 | 3,700 | 1,324,900 |
| 1986/09/29 | 3,820 | 3,900 | 3,720 | 3,810 | 2,320,300 |
| 1986/09/27 | 3,760 | 3,840 | 3,740 | 3,760 | 1,545,500 |
| 1986/09/26 | 3,400 | 3,750 | 3,370 | 3,750 | 4,179,001 |
| 1986/09/26 | 1 -> 1.01 分割 | ||||
| 1986/09/25 | 3,450 | 3,480 | 3,350 | 3,480 | 752,300 |
| 1986/09/24 | 3,400 | 3,450 | 3,350 | 3,420 | 1,105,900 |
| 1986/09/22 | 3,160 | 3,300 | 3,130 | 3,240 | 545,600 |
| 1986/09/19 | 3,140 | 3,190 | 3,080 | 3,080 | 837,200 |
| 1986/09/18 | 3,070 | 3,140 | 3,070 | 3,140 | 838,800 |
| 1986/09/17 | 3,200 | 3,220 | 3,060 | 3,070 | 1,010,000 |
| 1986/09/16 | 3,260 | 3,340 | 3,000 | 3,000 | 673,100 |
| 1986/09/12 | 3,270 | 3,380 | 3,270 | 3,310 | 1,169,900 |
| 1986/09/11 | 3,500 | 3,600 | 3,410 | 3,420 | 887,100 |
| 1986/09/10 | 3,450 | 3,550 | 3,390 | 3,490 | 1,213,500 |
| 1986/09/09 | 3,330 | 3,420 | 3,330 | 3,370 | 388,200 |
| 1986/09/08 | 3,410 | 3,490 | 3,360 | 3,410 | 379,300 |
| 1986/09/06 | 3,470 | 3,490 | 3,410 | 3,460 | 441,400 |
| 1986/09/05 | 3,360 | 3,480 | 3,320 | 3,470 | 1,136,400 |
| 1986/09/04 | 3,350 | 3,400 | 3,300 | 3,310 | 683,100 |
| 1986/09/03 | 3,400 | 3,450 | 3,310 | 3,380 | 1,328,200 |
| 1986/09/02 | 3,510 | 3,550 | 3,480 | 3,500 | 597,200 |
| 1986/09/01 | 3,710 | 3,730 | 3,570 | 3,580 | 842,100 |
| 1986/08/30 | 3,700 | 3,700 | 3,600 | 3,700 | 451,900 |
| 1986/08/29 | 3,450 | 3,630 | 3,430 | 3,580 | 1,188,700 |
| 1986/08/28 | 3,510 | 3,700 | 3,490 | 3,500 | 1,219,700 |
| 1986/08/27 | 3,630 | 3,700 | 3,400 | 3,460 | 2,061,800 |
| 1986/08/26 | 3,900 | 3,990 | 3,780 | 3,830 | 1,518,600 |
| 1986/08/25 | 3,690 | 4,000 | 3,690 | 3,900 | 1,101,600 |
| 1986/08/23 | 3,700 | 3,750 | 3,650 | 3,700 | 1,130,400 |
| 1986/08/22 | 4,210 | 4,260 | 3,900 | 4,000 | 2,330,600 |
| 1986/08/21 | 4,350 | 4,400 | 4,120 | 4,260 | 3,483,801 |
| 1986/08/20 | 4,230 | 4,360 | 4,150 | 4,330 | 4,051,201 |
| 1986/08/19 | 4,260 | 4,350 | 4,200 | 4,210 | 5,057,001 |
| 1986/08/18 | 4,150 | 4,250 | 4,120 | 4,230 | 6,923,701 |
| 1986/08/15 | 3,930 | 4,130 | 3,910 | 4,100 | 6,653,001 |
| 1986/08/14 | 4,060 | 4,070 | 3,920 | 3,970 | 3,591,201 |
| 1986/08/13 | 3,950 | 4,030 | 3,830 | 4,010 | 9,705,102 |
| 1986/08/12 | 3,700 | 3,850 | 3,660 | 3,850 | 3,147,201 |
| 1986/08/11 | 3,470 | 3,680 | 3,460 | 3,640 | 934,400 |
| 1986/08/08 | 3,500 | 3,570 | 3,420 | 3,500 | 1,058,000 |
| 1986/08/07 | 3,600 | 3,700 | 3,550 | 3,600 | 1,216,000 |
| 1986/08/06 | 3,640 | 3,760 | 3,600 | 3,600 | 3,530,501 |
| 1986/08/05 | 3,660 | 3,900 | 3,650 | 3,790 | 4,763,601 |
| 1986/08/04 | 3,600 | 3,720 | 3,560 | 3,620 | 2,513,500 |
| 1986/08/02 | 3,520 | 3,640 | 3,500 | 3,610 | 1,243,600 |
| 1986/08/01 | 3,790 | 3,830 | 3,550 | 3,670 | 3,780,101 |
| 1986/07/31 | 3,940 | 4,000 | 3,740 | 3,740 | 6,851,701 |
| 1986/07/30 | 3,690 | 3,960 | 3,680 | 3,940 | 11,950,402 |
| 1986/07/29 | 3,610 | 3,790 | 3,610 | 3,740 | 11,501,402 |
| 1986/07/28 | 3,500 | 3,720 | 3,500 | 3,660 | 2,936,001 |
| 1986/07/26 | 3,520 | 3,540 | 3,460 | 3,500 | 1,097,700 |
| 1986/07/25 | 3,640 | 3,690 | 3,550 | 3,570 | 4,668,801 |
| 1986/07/24 | 3,550 | 3,730 | 3,460 | 3,690 | 9,691,802 |
| 1986/07/23 | 3,450 | 3,540 | 3,430 | 3,540 | 10,955,402 |
| 1986/07/22 | 3,280 | 3,360 | 3,170 | 3,300 | 3,541,601 |
| 1986/07/21 | 3,400 | 3,520 | 3,170 | 3,280 | 5,813,901 |
| 1986/07/19 | 3,350 | 3,440 | 3,340 | 3,380 | 5,579,701 |
| 1986/07/18 | 3,210 | 3,370 | 3,210 | 3,300 | 12,503,002 |
| 1986/07/17 | 2,980 | 3,150 | 2,980 | 3,110 | 6,980,101 |
| 1986/07/16 | 3,020 | 3,060 | 2,980 | 2,990 | 2,096,700 |
| 1986/07/15 | 3,020 | 3,090 | 3,020 | 3,070 | 4,661,001 |
| 1986/07/14 | 3,030 | 3,090 | 3,010 | 3,070 | 3,808,401 |
| 1986/07/11 | 3,050 | 3,100 | 3,010 | 3,030 | 7,453,201 |
| 1986/07/10 | 2,860 | 3,050 | 2,830 | 3,010 | 13,043,902 |
| 1986/07/09 | 2,850 | 2,890 | 2,810 | 2,860 | 8,951,002 |
| 1986/07/08 | 2,650 | 2,800 | 2,650 | 2,800 | 6,354,401 |
| 1986/07/07 | 2,600 | 2,740 | 2,600 | 2,710 | 4,357,701 |
| 1986/07/05 | 2,580 | 2,610 | 2,580 | 2,600 | 375,900 |
| 1986/07/04 | 2,600 | 2,610 | 2,580 | 2,580 | 702,000 |
| 1986/07/03 | 2,580 | 2,610 | 2,580 | 2,590 | 716,200 |
| 1986/07/02 | 2,570 | 2,590 | 2,570 | 2,580 | 276,800 |
| 1986/07/01 | 2,590 | 2,590 | 2,560 | 2,560 | 459,800 |
| 1986/06/30 | 2,560 | 2,590 | 2,560 | 2,560 | 184,700 |
| 1986/06/28 | 2,590 | 2,590 | 2,550 | 2,550 | 279,000 |
| 1986/06/27 | 2,590 | 2,600 | 2,560 | 2,580 | 842,000 |
| 1986/06/26 | 2,590 | 2,630 | 2,580 | 2,630 | 950,600 |
| 1986/06/25 | 2,570 | 2,600 | 2,560 | 2,600 | 352,100 |
| 1986/06/24 | 2,620 | 2,620 | 2,560 | 2,560 | 511,800 |
| 1986/06/23 | 2,550 | 2,630 | 2,550 | 2,610 | 1,365,600 |
| 1986/06/21 | 2,610 | 2,610 | 2,580 | 2,590 | 1,022,700 |
| 1986/06/20 | 2,550 | 2,620 | 2,540 | 2,600 | 2,327,000 |
| 1986/06/19 | 2,500 | 2,520 | 2,500 | 2,520 | 356,500 |
| 1986/06/18 | 2,460 | 2,520 | 2,460 | 2,520 | 487,100 |
| 1986/06/17 | 2,450 | 2,480 | 2,450 | 2,460 | 283,800 |
| 1986/06/16 | 2,490 | 2,500 | 2,470 | 2,480 | 240,800 |
| 1986/06/13 | 2,500 | 2,510 | 2,480 | 2,480 | 355,900 |
| 1986/06/12 | 2,550 | 2,570 | 2,510 | 2,520 | 833,900 |
| 1986/06/11 | 2,540 | 2,540 | 2,510 | 2,530 | 766,800 |
| 1986/06/10 | 2,460 | 2,540 | 2,460 | 2,510 | 1,477,300 |
| 1986/06/09 | 2,470 | 2,540 | 2,460 | 2,520 | 1,284,200 |
| 1986/06/07 | 2,460 | 2,480 | 2,450 | 2,470 | 515,100 |
| 1986/06/06 | 2,400 | 2,470 | 2,400 | 2,440 | 1,252,500 |
| 1986/06/05 | 2,330 | 2,400 | 2,310 | 2,380 | 607,000 |
| 1986/06/04 | 2,330 | 2,350 | 2,310 | 2,330 | 191,100 |
| 1986/06/03 | 2,300 | 2,340 | 2,300 | 2,330 | 237,000 |
| 1986/06/02 | 2,310 | 2,320 | 2,290 | 2,310 | 446,500 |
| 1986/05/31 | 2,290 | 2,310 | 2,290 | 2,300 | 269,700 |
| 1986/05/30 | 2,320 | 2,320 | 2,300 | 2,300 | 303,600 |
| 1986/05/29 | 2,320 | 2,330 | 2,300 | 2,300 | 447,000 |
| 1986/05/28 | 2,350 | 2,360 | 2,320 | 2,320 | 531,700 |
| 1986/05/27 | 2,300 | 2,350 | 2,300 | 2,340 | 553,500 |
| 1986/05/26 | 2,330 | 2,330 | 2,290 | 2,300 | 677,600 |
| 1986/05/24 | 2,310 | 2,320 | 2,300 | 2,320 | 270,900 |
| 1986/05/23 | 2,310 | 2,340 | 2,290 | 2,290 | 911,600 |
| 1986/05/22 | 2,250 | 2,320 | 2,250 | 2,280 | 956,700 |
| 1986/05/21 | 2,250 | 2,280 | 2,250 | 2,250 | 497,700 |
| 1986/05/20 | 2,270 | 2,270 | 2,250 | 2,270 | 323,300 |
| 1986/05/19 | 2,270 | 2,270 | 2,260 | 2,260 | 314,300 |
| 1986/05/17 | 2,260 | 2,280 | 2,250 | 2,270 | 279,100 |
| 1986/05/16 | 2,370 | 2,380 | 2,280 | 2,300 | 637,900 |
| 1986/05/15 | 2,390 | 2,400 | 2,380 | 2,390 | 239,700 |
| 1986/05/14 | 2,400 | 2,410 | 2,360 | 2,380 | 580,800 |
| 1986/05/13 | 2,410 | 2,440 | 2,400 | 2,440 | 547,800 |
| 1986/05/12 | 2,500 | 2,500 | 2,450 | 2,450 | 276,900 |
| 1986/05/09 | 2,420 | 2,490 | 2,400 | 2,490 | 344,000 |
| 1986/05/08 | 2,430 | 2,450 | 2,380 | 2,390 | 346,900 |
| 1986/05/07 | 2,400 | 2,410 | 2,370 | 2,390 | 608,500 |
| 1986/05/06 | 2,420 | 2,460 | 2,400 | 2,410 | 400,600 |
| 1986/05/02 | 2,370 | 2,440 | 2,370 | 2,400 | 591,600 |
| 1986/05/01 | 2,330 | 2,390 | 2,320 | 2,370 | 611,600 |
| 1986/04/30 | 2,360 | 2,430 | 2,360 | 2,410 | 875,400 |
| 1986/04/28 | 2,510 | 2,520 | 2,480 | 2,480 | 248,000 |
| 1986/04/26 | 2,520 | 2,540 | 2,490 | 2,500 | 1,196,500 |
| 1986/04/25 | 2,580 | 2,580 | 2,520 | 2,520 | 568,500 |
| 1986/04/24 | 2,540 | 2,600 | 2,500 | 2,590 | 617,000 |
| 1986/04/23 | 2,540 | 2,580 | 2,510 | 2,510 | 958,000 |
| 1986/04/22 | 2,680 | 2,680 | 2,550 | 2,550 | 1,671,200 |
| 1986/04/21 | 2,580 | 2,650 | 2,570 | 2,640 | 2,876,501 |
| 1986/04/19 | 2,600 | 2,620 | 2,500 | 2,580 | 896,800 |
| 1986/04/18 | 2,550 | 2,670 | 2,520 | 2,600 | 4,877,901 |
| 1986/04/17 | 2,470 | 2,490 | 2,410 | 2,490 | 1,617,300 |
| 1986/04/16 | 2,280 | 2,400 | 2,260 | 2,350 | 547,800 |
| 1986/04/15 | 2,410 | 2,410 | 2,300 | 2,310 | 449,600 |
| 1986/04/14 | 2,420 | 2,440 | 2,390 | 2,390 | 742,300 |
| 1986/04/11 | 2,370 | 2,410 | 2,370 | 2,400 | 891,700 |
| 1986/04/10 | 2,300 | 2,350 | 2,280 | 2,330 | 704,700 |
| 1986/04/09 | 2,270 | 2,280 | 2,240 | 2,260 | 770,600 |
| 1986/04/08 | 2,290 | 2,290 | 2,210 | 2,210 | 549,900 |
| 1986/04/07 | 2,340 | 2,360 | 2,300 | 2,310 | 1,044,000 |
| 1986/04/05 | 2,230 | 2,340 | 2,230 | 2,300 | 534,900 |
| 1986/04/04 | 2,360 | 2,360 | 2,200 | 2,270 | 1,227,000 |
| 1986/04/03 | 2,390 | 2,410 | 2,340 | 2,380 | 2,160,000 |
| 1986/04/02 | 2,550 | 2,600 | 2,540 | 2,550 | 1,569,600 |
| 1986/04/01 | 2,660 | 2,740 | 2,620 | 2,630 | 2,795,601 |
| 1986/03/31 | 2,620 | 2,680 | 2,620 | 2,660 | 1,185,900 |
| 1986/03/29 | 2,610 | 2,640 | 2,600 | 2,620 | 754,000 |
| 1986/03/28 | 2,650 | 2,700 | 2,640 | 2,650 | 1,710,100 |
| 1986/03/27 | 2,700 | 2,750 | 2,660 | 2,690 | 6,742,101 |
| 1986/03/26 | 2,620 | 2,690 | 2,620 | 2,650 | 2,327,100 |
| 1986/03/25 | 2,640 | 2,700 | 2,580 | 2,660 | 3,640,201 |
| 1986/03/24 | 2,650 | 2,680 | 2,610 | 2,640 | 1,600,900 |
| 1986/03/22 | 2,690 | 2,720 | 2,660 | 2,680 | 2,206,300 |
| 1986/03/20 | 2,580 | 2,730 | 2,570 | 2,690 | 3,390,501 |
| 1986/03/19 | 2,690 | 2,690 | 2,580 | 2,620 | 2,866,401 |
| 1986/03/18 | 2,650 | 2,740 | 2,610 | 2,700 | 5,995,401 |
| 1986/03/17 | 2,660 | 2,690 | 2,630 | 2,640 | 5,910,301 |
| 1986/03/15 | 2,580 | 2,670 | 2,570 | 2,660 | 9,736,102 |
| 1986/03/14 | 2,530 | 2,550 | 2,480 | 2,540 | 7,650,301 |
| 1986/03/13 | 2,460 | 2,520 | 2,450 | 2,490 | 9,436,102 |
| 1986/03/12 | 2,370 | 2,500 | 2,360 | 2,500 | 11,999,402 |
| 1986/03/11 | 2,310 | 2,380 | 2,300 | 2,340 | 4,722,001 |
| 1986/03/10 | 2,310 | 2,340 | 2,290 | 2,310 | 1,897,700 |
| 1986/03/07 | 2,340 | 2,370 | 2,290 | 2,310 | 4,191,801 |
| 1986/03/06 | 2,240 | 2,340 | 2,230 | 2,330 | 4,847,201 |
| 1986/03/05 | 2,290 | 2,290 | 2,220 | 2,250 | 1,288,100 |
| 1986/03/04 | 2,270 | 2,310 | 2,270 | 2,300 | 3,852,301 |
| 1986/03/03 | 2,220 | 2,340 | 2,220 | 2,310 | 5,438,801 |
| 1986/03/01 | 2,210 | 2,230 | 2,200 | 2,210 | 1,372,100 |
| 1986/02/28 | 2,200 | 2,240 | 2,180 | 2,230 | 5,119,101 |
| 1986/02/27 | 2,080 | 2,200 | 2,080 | 2,180 | 3,749,301 |
| 1986/02/26 | 2,080 | 2,100 | 2,060 | 2,070 | 701,900 |
| 1986/02/25 | 2,060 | 2,100 | 2,060 | 2,100 | 457,900 |
| 1986/02/24 | 2,070 | 2,070 | 2,050 | 2,060 | 423,200 |
| 1986/02/22 | 2,070 | 2,090 | 2,070 | 2,070 | 468,100 |
| 1986/02/21 | 2,100 | 2,100 | 2,080 | 2,090 | 601,700 |
| 1986/02/20 | 2,140 | 2,140 | 2,080 | 2,110 | 839,100 |
| 1986/02/19 | 2,100 | 2,140 | 2,090 | 2,130 | 1,069,800 |
| 1986/02/18 | 2,070 | 2,090 | 2,070 | 2,070 | 772,400 |
| 1986/02/17 | 2,030 | 2,070 | 2,030 | 2,070 | 607,600 |
| 1986/02/15 | 2,030 | 2,050 | 2,030 | 2,030 | 230,100 |
| 1986/02/14 | 2,050 | 2,050 | 2,020 | 2,020 | 444,400 |
| 1986/02/13 | 2,040 | 2,040 | 2,010 | 2,030 | 395,500 |
| 1986/02/12 | 2,030 | 2,050 | 2,020 | 2,040 | 459,600 |
| 1986/02/10 | 2,050 | 2,080 | 2,010 | 2,020 | 603,400 |
| 1986/02/07 | 2,040 | 2,050 | 2,010 | 2,050 | 541,600 |
| 1986/02/06 | 1,980 | 2,010 | 1,980 | 1,980 | 394,000 |
| 1986/02/05 | 1,990 | 2,010 | 1,980 | 1,980 | 294,900 |
| 1986/02/04 | 2,040 | 2,040 | 1,990 | 2,000 | 395,200 |
| 1986/02/03 | 2,010 | 2,090 | 2,010 | 2,050 | 421,200 |
| 1986/02/01 | 2,010 | 2,020 | 2,000 | 2,010 | 152,400 |
| 1986/01/31 | 2,010 | 2,030 | 1,980 | 1,980 | 344,000 |
| 1986/01/30 | 2,030 | 2,040 | 2,000 | 2,000 | 305,600 |
| 1986/01/29 | 2,030 | 2,050 | 2,020 | 2,030 | 897,200 |
| 1986/01/28 | 2,100 | 2,100 | 2,020 | 2,030 | 661,800 |
| 1986/01/27 | 2,130 | 2,180 | 2,080 | 2,080 | 2,349,600 |
| 1986/01/25 | 2,090 | 2,110 | 2,070 | 2,110 | 1,676,500 |
| 1986/01/24 | 2,000 | 2,030 | 1,990 | 2,010 | 773,300 |
| 1986/01/23 | 2,000 | 2,010 | 1,970 | 1,970 | 422,700 |
| 1986/01/22 | 1,970 | 2,000 | 1,970 | 1,970 | 307,800 |
| 1986/01/21 | 1,980 | 1,980 | 1,950 | 1,960 | 702,600 |
| 1986/01/20 | 1,970 | 1,980 | 1,960 | 1,960 | 174,500 |
| 1986/01/18 | 2,000 | 2,000 | 1,970 | 1,970 | 250,600 |
| 1986/01/17 | 2,000 | 2,010 | 1,990 | 1,990 | 291,500 |
| 1986/01/16 | 2,020 | 2,030 | 1,980 | 1,980 | 502,900 |
| 1986/01/14 | 1,990 | 2,040 | 1,990 | 2,000 | 577,600 |
| 1986/01/13 | 1,980 | 2,000 | 1,970 | 2,000 | 166,300 |
| 1986/01/10 | 1,990 | 2,000 | 1,980 | 1,990 | 365,900 |
| 1986/01/09 | 2,010 | 2,030 | 1,990 | 1,990 | 755,900 |
| 1986/01/08 | 2,040 | 2,060 | 2,010 | 2,040 | 513,700 |
| 1986/01/07 | 2,010 | 2,030 | 1,960 | 2,000 | 787,200 |
| 1986/01/06 | 2,140 | 2,150 | 2,050 | 2,050 | 577,800 |
| 1986/01/04 | 2,120 | 2,150 | 2,110 | 2,140 | 449,500 |