5802 住友電気工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,730 | 1,750 | 1,730 | 1,740 | 792,000 | 1,740 |
| 1986-12-26 | 1,760 | 1,770 | 1,740 | 1,760 | 931,000 | 1,760 |
| 1986-12-25 | 1,770 | 1,790 | 1,750 | 1,760 | 1,762,000 | 1,760 |
| 1986-12-24 | 1,790 | 1,800 | 1,780 | 1,780 | 1,064,000 | 1,780 |
| 1986-12-23 | 1,800 | 1,800 | 1,790 | 1,790 | 1,114,000 | 1,790 |
| 1986-12-22 | 1,790 | 1,810 | 1,780 | 1,790 | 3,456,000 | 1,790 |
| 1986-12-19 | 1,770 | 1,810 | 1,760 | 1,780 | 2,728,000 | 1,780 |
| 1986-12-18 | 1,770 | 1,800 | 1,770 | 1,770 | 747,000 | 1,770 |
| 1986-12-17 | 1,840 | 1,840 | 1,790 | 1,800 | 2,951,000 | 1,800 |
| 1986-12-16 | 1,770 | 1,820 | 1,770 | 1,810 | 2,324,000 | 1,810 |
| 1986-12-15 | 1,780 | 1,780 | 1,750 | 1,770 | 465,000 | 1,770 |
| 1986-12-12 | 1,740 | 1,810 | 1,740 | 1,760 | 2,582,000 | 1,760 |
| 1986-12-11 | 1,800 | 1,810 | 1,770 | 1,770 | 1,576,000 | 1,770 |
| 1986-12-10 | 1,780 | 1,810 | 1,780 | 1,800 | 1,575,000 | 1,800 |
| 1986-12-09 | 1,810 | 1,820 | 1,780 | 1,810 | 1,985,000 | 1,810 |
| 1986-12-08 | 1,790 | 1,810 | 1,780 | 1,810 | 1,797,000 | 1,810 |
| 1986-12-06 | 1,760 | 1,780 | 1,740 | 1,780 | 1,193,000 | 1,780 |
| 1986-12-05 | 1,840 | 1,860 | 1,780 | 1,790 | 4,576,000 | 1,790 |
| 1986-12-04 | 1,770 | 1,840 | 1,760 | 1,830 | 6,167,000 | 1,830 |
| 1986-12-03 | 1,790 | 1,790 | 1,760 | 1,780 | 2,552,000 | 1,780 |
| 1986-12-02 | 1,770 | 1,780 | 1,730 | 1,750 | 887,000 | 1,750 |
| 1986-12-01 | 1,770 | 1,810 | 1,770 | 1,780 | 3,564,000 | 1,780 |
| 1986-11-29 | 1,770 | 1,780 | 1,750 | 1,770 | 1,096,000 | 1,770 |
| 1986-11-28 | 1,780 | 1,780 | 1,750 | 1,770 | 2,559,000 | 1,770 |
| 1986-11-27 | 1,710 | 1,760 | 1,710 | 1,750 | 3,359,000 | 1,750 |
| 1986-11-26 | 1,730 | 1,730 | 1,700 | 1,700 | 1,634,000 | 1,700 |
| 1986-11-25 | 1,730 | 1,730 | 1,700 | 1,730 | 1,656,000 | 1,730 |
| 1986-11-22 | 1,690 | 1,710 | 1,680 | 1,700 | 1,709,000 | 1,700 |
| 1986-11-21 | 1,650 | 1,680 | 1,630 | 1,660 | 1,478,000 | 1,660 |
| 1986-11-20 | 1,650 | 1,650 | 1,620 | 1,620 | 530,000 | 1,620 |
| 1986-11-19 | 1,630 | 1,650 | 1,610 | 1,620 | 564,000 | 1,620 |
| 1986-11-18 | 1,610 | 1,650 | 1,610 | 1,640 | 581,000 | 1,640 |
| 1986-11-17 | 1,640 | 1,660 | 1,610 | 1,610 | 1,286,000 | 1,610 |
| 1986-11-14 | 1,650 | 1,670 | 1,640 | 1,660 | 741,000 | 1,660 |
| 1986-11-13 | 1,670 | 1,680 | 1,660 | 1,670 | 938,000 | 1,670 |
| 1986-11-12 | 1,660 | 1,690 | 1,660 | 1,660 | 1,986,000 | 1,660 |
| 1986-11-11 | 1,650 | 1,660 | 1,650 | 1,660 | 730,000 | 1,660 |
| 1986-11-10 | 1,660 | 1,660 | 1,640 | 1,650 | 540,000 | 1,650 |
| 1986-11-07 | 1,650 | 1,680 | 1,640 | 1,650 | 1,085,000 | 1,650 |
| 1986-11-06 | 1,620 | 1,640 | 1,610 | 1,630 | 1,048,000 | 1,630 |
| 1986-11-05 | 1,620 | 1,640 | 1,620 | 1,620 | 1,514,000 | 1,620 |
| 1986-11-04 | 1,650 | 1,680 | 1,650 | 1,650 | 3,639,000 | 1,650 |
| 1986-11-01 | 1,730 | 1,730 | 1,660 | 1,660 | 1,043,000 | 1,660 |
| 1986-10-31 | 1,750 | 1,770 | 1,700 | 1,700 | 2,302,000 | 1,700 |
| 1986-10-30 | 1,660 | 1,740 | 1,650 | 1,720 | 1,928,000 | 1,720 |
| 1986-10-29 | 1,660 | 1,670 | 1,640 | 1,650 | 1,527,000 | 1,650 |
| 1986-10-28 | 1,630 | 1,660 | 1,630 | 1,640 | 887,000 | 1,640 |
| 1986-10-27 | 1,670 | 1,670 | 1,630 | 1,630 | 793,000 | 1,630 |
| 1986-10-25 | 1,670 | 1,690 | 1,670 | 1,680 | 1,303,000 | 1,680 |
| 1986-10-24 | 1,780 | 1,780 | 1,720 | 1,720 | 4,235,000 | 1,720 |
| 1986-10-23 | 1,600 | 1,720 | 1,570 | 1,690 | 4,557,000 | 1,690 |
| 1986-10-22 | 1,680 | 1,700 | 1,500 | 1,620 | 2,892,000 | 1,620 |
| 1986-10-21 | 1,680 | 1,730 | 1,640 | 1,650 | 3,240,000 | 1,650 |
| 1986-10-20 | 1,670 | 1,740 | 1,670 | 1,700 | 1,476,000 | 1,700 |
| 1986-10-17 | 1,710 | 1,720 | 1,690 | 1,700 | 1,720,000 | 1,700 |
| 1986-10-16 | 1,730 | 1,740 | 1,640 | 1,680 | 2,424,000 | 1,680 |
| 1986-10-15 | 1,780 | 1,800 | 1,720 | 1,720 | 1,201,000 | 1,720 |
| 1986-10-14 | 1,790 | 1,810 | 1,700 | 1,800 | 1,748,000 | 1,800 |
| 1986-10-13 | 1,820 | 1,830 | 1,770 | 1,780 | 1,231,000 | 1,780 |
| 1986-10-09 | 1,860 | 1,870 | 1,830 | 1,850 | 2,335,000 | 1,850 |
| 1986-10-08 | 1,880 | 1,890 | 1,830 | 1,830 | 3,613,000 | 1,830 |
| 1986-10-07 | 1,770 | 1,860 | 1,770 | 1,830 | 5,083,000 | 1,830 |
| 1986-10-06 | 1,800 | 1,820 | 1,770 | 1,770 | 1,094,000 | 1,770 |
| 1986-10-04 | 1,760 | 1,830 | 1,750 | 1,820 | 1,426,000 | 1,820 |
| 1986-10-03 | 1,710 | 1,780 | 1,700 | 1,750 | 3,356,000 | 1,750 |
| 1986-10-02 | 1,820 | 1,840 | 1,700 | 1,740 | 5,434,000 | 1,740 |
| 1986-10-01 | 1,900 | 1,920 | 1,780 | 1,780 | 8,118,000 | 1,780 |
| 1986-09-30 | 1,900 | 1,930 | 1,860 | 1,890 | 4,582,000 | 1,890 |
| 1986-09-29 | 1,890 | 1,930 | 1,860 | 1,930 | 9,153,000 | 1,930 |
| 1986-09-27 | 1,790 | 1,840 | 1,780 | 1,800 | 5,831,000 | 1,800 |
| 1986-09-26 | 1,700 | 1,790 | 1,690 | 1,780 | 8,242,000 | 1,780 |
| 1986-09-25 | 1,730 | 1,730 | 1,690 | 1,730 | 2,459,000 | 1,730 |
| 1986-09-24 | 1,690 | 1,730 | 1,690 | 1,710 | 3,799,000 | 1,710 |
| 1986-09-22 | 1,660 | 1,670 | 1,650 | 1,670 | 1,121,000 | 1,670 |
| 1986-09-19 | 1,670 | 1,670 | 1,650 | 1,650 | 1,987,000 | 1,650 |
| 1986-09-18 | 1,590 | 1,660 | 1,590 | 1,630 | 2,983,000 | 1,630 |
| 1986-09-17 | 1,600 | 1,620 | 1,570 | 1,600 | 1,735,000 | 1,600 |
| 1986-09-16 | 1,600 | 1,610 | 1,540 | 1,550 | 1,938,000 | 1,550 |
| 1986-09-12 | 1,550 | 1,600 | 1,550 | 1,600 | 3,538,000 | 1,600 |
| 1986-09-11 | 1,620 | 1,670 | 1,620 | 1,640 | 2,778,000 | 1,640 |
| 1986-09-10 | 1,630 | 1,630 | 1,600 | 1,620 | 2,373,000 | 1,620 |
| 1986-09-09 | 1,620 | 1,630 | 1,580 | 1,600 | 3,361,000 | 1,600 |
| 1986-09-08 | 1,630 | 1,630 | 1,590 | 1,590 | 1,710,000 | 1,590 |
| 1986-09-06 | 1,590 | 1,630 | 1,580 | 1,630 | 3,459,000 | 1,630 |
| 1986-09-05 | 1,570 | 1,580 | 1,540 | 1,580 | 3,530,000 | 1,580 |
| 1986-09-04 | 1,500 | 1,540 | 1,500 | 1,530 | 1,029,000 | 1,530 |
| 1986-09-03 | 1,500 | 1,520 | 1,470 | 1,520 | 1,603,000 | 1,520 |
| 1986-09-02 | 1,550 | 1,560 | 1,510 | 1,510 | 1,145,000 | 1,510 |
| 1986-09-01 | 1,580 | 1,580 | 1,540 | 1,540 | 1,752,000 | 1,540 |
| 1986-08-30 | 1,520 | 1,550 | 1,520 | 1,550 | 925,000 | 1,550 |
| 1986-08-29 | 1,490 | 1,530 | 1,470 | 1,510 | 1,694,000 | 1,510 |
| 1986-08-28 | 1,550 | 1,570 | 1,490 | 1,510 | 2,252,000 | 1,510 |
| 1986-08-27 | 1,510 | 1,590 | 1,490 | 1,530 | 9,457,000 | 1,530 |
| 1986-08-26 | 1,490 | 1,530 | 1,480 | 1,500 | 1,884,000 | 1,500 |
| 1986-08-25 | 1,480 | 1,510 | 1,470 | 1,490 | 1,974,000 | 1,490 |
| 1986-08-23 | 1,510 | 1,530 | 1,430 | 1,430 | 1,719,000 | 1,430 |
| 1986-08-22 | 1,520 | 1,570 | 1,490 | 1,490 | 4,579,000 | 1,490 |
| 1986-08-21 | 1,560 | 1,570 | 1,490 | 1,550 | 4,918,000 | 1,550 |
| 1986-08-20 | 1,500 | 1,550 | 1,480 | 1,530 | 6,764,000 | 1,530 |
| 1986-08-19 | 1,430 | 1,500 | 1,420 | 1,500 | 12,149,000 | 1,500 |
| 1986-08-18 | 1,370 | 1,400 | 1,360 | 1,390 | 2,486,000 | 1,390 |
| 1986-08-15 | 1,360 | 1,370 | 1,350 | 1,370 | 1,559,000 | 1,370 |
| 1986-08-14 | 1,360 | 1,380 | 1,350 | 1,350 | 1,319,000 | 1,350 |
| 1986-08-13 | 1,350 | 1,360 | 1,330 | 1,350 | 1,406,000 | 1,350 |
| 1986-08-12 | 1,360 | 1,370 | 1,350 | 1,360 | 1,459,000 | 1,360 |
| 1986-08-11 | 1,330 | 1,350 | 1,330 | 1,340 | 963,000 | 1,340 |
| 1986-08-08 | 1,400 | 1,400 | 1,350 | 1,370 | 3,809,000 | 1,370 |
| 1986-08-07 | 1,350 | 1,400 | 1,340 | 1,390 | 13,155,000 | 1,390 |
| 1986-08-06 | 1,340 | 1,360 | 1,320 | 1,330 | 8,020,000 | 1,330 |
| 1986-08-05 | 1,280 | 1,330 | 1,280 | 1,320 | 6,741,000 | 1,320 |
| 1986-08-04 | 1,300 | 1,320 | 1,270 | 1,270 | 2,246,000 | 1,270 |
| 1986-08-02 | 1,260 | 1,320 | 1,260 | 1,300 | 6,385,000 | 1,300 |
| 1986-08-01 | 1,200 | 1,250 | 1,190 | 1,250 | 2,234,000 | 1,250 |
| 1986-07-31 | 1,200 | 1,220 | 1,190 | 1,210 | 755,000 | 1,210 |
| 1986-07-30 | 1,210 | 1,210 | 1,190 | 1,190 | 976,000 | 1,190 |
| 1986-07-29 | 1,230 | 1,240 | 1,180 | 1,190 | 1,490,000 | 1,190 |
| 1986-07-28 | 1,230 | 1,250 | 1,230 | 1,240 | 419,000 | 1,240 |
| 1986-07-26 | 1,230 | 1,260 | 1,230 | 1,250 | 1,232,000 | 1,250 |
| 1986-07-25 | 1,230 | 1,250 | 1,210 | 1,220 | 1,107,000 | 1,220 |
| 1986-07-24 | 1,250 | 1,270 | 1,220 | 1,220 | 1,729,000 | 1,220 |
| 1986-07-23 | 1,220 | 1,250 | 1,210 | 1,220 | 1,128,000 | 1,220 |
| 1986-07-22 | 1,150 | 1,210 | 1,150 | 1,210 | 471,000 | 1,210 |
| 1986-07-21 | 1,200 | 1,220 | 1,130 | 1,170 | 1,223,000 | 1,170 |
| 1986-07-19 | 1,200 | 1,220 | 1,200 | 1,220 | 950,000 | 1,220 |
| 1986-07-18 | 1,250 | 1,250 | 1,210 | 1,220 | 1,538,000 | 1,220 |
| 1986-07-17 | 1,250 | 1,250 | 1,240 | 1,240 | 1,114,000 | 1,240 |
| 1986-07-16 | 1,250 | 1,270 | 1,240 | 1,250 | 2,232,000 | 1,250 |
| 1986-07-15 | 1,250 | 1,290 | 1,250 | 1,260 | 1,693,000 | 1,260 |
| 1986-07-14 | 1,260 | 1,260 | 1,240 | 1,250 | 474,000 | 1,250 |
| 1986-07-11 | 1,260 | 1,270 | 1,240 | 1,250 | 940,000 | 1,250 |
| 1986-07-10 | 1,250 | 1,260 | 1,240 | 1,260 | 884,000 | 1,260 |
| 1986-07-09 | 1,270 | 1,280 | 1,230 | 1,250 | 1,849,000 | 1,250 |
| 1986-07-08 | 1,260 | 1,280 | 1,250 | 1,270 | 2,264,000 | 1,270 |
| 1986-07-07 | 1,280 | 1,300 | 1,270 | 1,280 | 5,558,000 | 1,280 |
| 1986-07-05 | 1,270 | 1,280 | 1,250 | 1,270 | 3,289,000 | 1,270 |
| 1986-07-04 | 1,260 | 1,270 | 1,240 | 1,260 | 4,671,000 | 1,260 |
| 1986-07-03 | 1,240 | 1,260 | 1,240 | 1,240 | 4,737,000 | 1,240 |
| 1986-07-02 | 1,200 | 1,230 | 1,200 | 1,220 | 1,407,000 | 1,220 |
| 1986-07-01 | 1,230 | 1,230 | 1,200 | 1,220 | 1,161,000 | 1,220 |
| 1986-06-30 | 1,210 | 1,220 | 1,190 | 1,220 | 685,000 | 1,220 |
| 1986-06-28 | 1,240 | 1,240 | 1,210 | 1,210 | 684,000 | 1,210 |
| 1986-06-27 | 1,250 | 1,270 | 1,220 | 1,220 | 7,477,000 | 1,220 |
| 1986-06-26 | 1,220 | 1,230 | 1,210 | 1,230 | 2,499,000 | 1,230 |
| 1986-06-25 | 1,200 | 1,230 | 1,190 | 1,230 | 4,641,000 | 1,230 |
| 1986-06-24 | 1,170 | 1,210 | 1,170 | 1,190 | 2,143,000 | 1,190 |
| 1986-06-23 | 1,160 | 1,180 | 1,160 | 1,170 | 1,076,000 | 1,170 |
| 1986-06-21 | 1,170 | 1,180 | 1,160 | 1,160 | 474,000 | 1,160 |
| 1986-06-20 | 1,170 | 1,180 | 1,160 | 1,160 | 899,000 | 1,160 |
| 1986-06-19 | 1,170 | 1,170 | 1,160 | 1,170 | 538,000 | 1,170 |
| 1986-06-18 | 1,160 | 1,170 | 1,150 | 1,170 | 548,000 | 1,170 |
| 1986-06-17 | 1,160 | 1,170 | 1,150 | 1,150 | 959,000 | 1,150 |
| 1986-06-16 | 1,170 | 1,180 | 1,160 | 1,160 | 316,000 | 1,160 |
| 1986-06-13 | 1,160 | 1,180 | 1,160 | 1,160 | 830,000 | 1,160 |
| 1986-06-12 | 1,160 | 1,180 | 1,160 | 1,160 | 1,521,000 | 1,160 |
| 1986-06-11 | 1,150 | 1,170 | 1,150 | 1,160 | 654,000 | 1,160 |
| 1986-06-10 | 1,140 | 1,180 | 1,140 | 1,160 | 931,000 | 1,160 |
| 1986-06-09 | 1,160 | 1,190 | 1,160 | 1,180 | 1,014,000 | 1,180 |
| 1986-06-07 | 1,180 | 1,180 | 1,160 | 1,180 | 526,000 | 1,180 |
| 1986-06-06 | 1,170 | 1,180 | 1,160 | 1,170 | 638,000 | 1,170 |
| 1986-06-05 | 1,180 | 1,180 | 1,160 | 1,170 | 981,000 | 1,170 |
| 1986-06-04 | 1,160 | 1,180 | 1,160 | 1,170 | 1,882,000 | 1,170 |
| 1986-06-03 | 1,190 | 1,190 | 1,160 | 1,180 | 1,257,000 | 1,180 |
| 1986-06-02 | 1,180 | 1,190 | 1,170 | 1,190 | 1,141,000 | 1,190 |
| 1986-05-31 | 1,200 | 1,200 | 1,170 | 1,170 | 1,208,000 | 1,170 |
| 1986-05-30 | 1,190 | 1,200 | 1,170 | 1,200 | 1,471,000 | 1,200 |
| 1986-05-29 | 1,200 | 1,220 | 1,170 | 1,170 | 4,130,000 | 1,170 |
| 1986-05-28 | 1,160 | 1,190 | 1,140 | 1,190 | 3,501,000 | 1,190 |
| 1986-05-27 | 1,150 | 1,160 | 1,130 | 1,160 | 2,599,000 | 1,160 |
| 1986-05-26 | 1,160 | 1,160 | 1,130 | 1,130 | 1,051,000 | 1,130 |
| 1986-05-24 | 1,150 | 1,170 | 1,150 | 1,160 | 1,368,000 | 1,160 |
| 1986-05-23 | 1,140 | 1,150 | 1,120 | 1,130 | 1,747,000 | 1,130 |
| 1986-05-22 | 1,120 | 1,140 | 1,120 | 1,140 | 635,000 | 1,140 |
| 1986-05-21 | 1,110 | 1,130 | 1,110 | 1,120 | 813,000 | 1,120 |
| 1986-05-20 | 1,100 | 1,120 | 1,100 | 1,110 | 360,000 | 1,110 |
| 1986-05-19 | 1,080 | 1,130 | 1,080 | 1,110 | 1,003,000 | 1,110 |
| 1986-05-17 | 1,080 | 1,110 | 1,070 | 1,100 | 674,000 | 1,100 |
| 1986-05-16 | 1,110 | 1,120 | 1,080 | 1,110 | 1,113,000 | 1,110 |
| 1986-05-15 | 1,110 | 1,130 | 1,110 | 1,120 | 627,000 | 1,120 |
| 1986-05-14 | 1,130 | 1,150 | 1,100 | 1,100 | 1,807,000 | 1,100 |
| 1986-05-13 | 1,120 | 1,130 | 1,110 | 1,120 | 784,000 | 1,120 |
| 1986-05-12 | 1,140 | 1,150 | 1,120 | 1,120 | 622,000 | 1,120 |
| 1986-05-09 | 1,130 | 1,150 | 1,130 | 1,130 | 1,018,000 | 1,130 |
| 1986-05-08 | 1,110 | 1,140 | 1,110 | 1,120 | 1,348,000 | 1,120 |
| 1986-05-07 | 1,110 | 1,150 | 1,100 | 1,150 | 1,348,000 | 1,150 |
| 1986-05-06 | 1,120 | 1,130 | 1,110 | 1,110 | 785,000 | 1,110 |
| 1986-05-02 | 1,120 | 1,140 | 1,110 | 1,130 | 1,208,000 | 1,130 |
| 1986-05-01 | 1,160 | 1,160 | 1,110 | 1,110 | 2,437,000 | 1,110 |
| 1986-04-30 | 1,160 | 1,180 | 1,150 | 1,170 | 1,928,000 | 1,170 |
| 1986-04-28 | 1,170 | 1,170 | 1,150 | 1,160 | 1,625,000 | 1,160 |
| 1986-04-26 | 1,180 | 1,190 | 1,160 | 1,160 | 2,658,000 | 1,160 |
| 1986-04-25 | 1,160 | 1,190 | 1,150 | 1,160 | 1,550,000 | 1,160 |
| 1986-04-24 | 1,150 | 1,170 | 1,150 | 1,170 | 1,662,000 | 1,170 |
| 1986-04-23 | 1,170 | 1,170 | 1,150 | 1,170 | 2,810,000 | 1,170 |
| 1986-04-22 | 1,220 | 1,230 | 1,160 | 1,170 | 4,855,000 | 1,170 |
| 1986-04-21 | 1,230 | 1,250 | 1,200 | 1,210 | 8,009,000 | 1,210 |
| 1986-04-19 | 1,190 | 1,230 | 1,180 | 1,230 | 9,961,000 | 1,230 |
| 1986-04-18 | 1,150 | 1,200 | 1,140 | 1,190 | 9,724,000 | 1,190 |
| 1986-04-17 | 1,180 | 1,180 | 1,130 | 1,140 | 6,208,000 | 1,140 |
| 1986-04-16 | 1,160 | 1,180 | 1,150 | 1,150 | 8,361,000 | 1,150 |
| 1986-04-15 | 1,170 | 1,170 | 1,120 | 1,150 | 8,352,000 | 1,150 |
| 1986-04-14 | 1,120 | 1,150 | 1,110 | 1,150 | 6,744,000 | 1,150 |
| 1986-04-11 | 1,070 | 1,110 | 1,070 | 1,100 | 3,745,000 | 1,100 |
| 1986-04-10 | 1,110 | 1,120 | 1,070 | 1,070 | 3,493,000 | 1,070 |
| 1986-04-09 | 1,090 | 1,120 | 1,060 | 1,100 | 6,520,000 | 1,100 |
| 1986-04-08 | 1,050 | 1,060 | 1,030 | 1,050 | 1,694,000 | 1,050 |
| 1986-04-07 | 1,060 | 1,070 | 1,030 | 1,030 | 1,534,000 | 1,030 |
| 1986-04-05 | 1,040 | 1,050 | 1,020 | 1,050 | 1,016,000 | 1,050 |
| 1986-04-04 | 1,050 | 1,080 | 1,020 | 1,020 | 3,033,000 | 1,020 |
| 1986-04-03 | 1,070 | 1,090 | 1,030 | 1,040 | 3,875,000 | 1,040 |
| 1986-04-02 | 1,060 | 1,120 | 1,050 | 1,090 | 6,327,000 | 1,090 |
| 1986-04-01 | 1,130 | 1,130 | 1,080 | 1,080 | 7,472,000 | 1,080 |
| 1986-03-31 | 1,100 | 1,160 | 1,080 | 1,120 | 11,402,000 | 1,120 |
| 1986-03-29 | 1,110 | 1,120 | 1,090 | 1,090 | 6,268,000 | 1,090 |
| 1986-03-28 | 1,110 | 1,120 | 1,050 | 1,100 | 19,458,000 | 1,100 |
| 1986-03-27 | 990 | 1,050 | 980 | 1,050 | 21,049,000 | 1,050 |
| 1986-03-26 | 926 | 950 | 915 | 949 | 1,328,000 | 949 |
| 1986-03-25 | 940 | 940 | 926 | 926 | 866,000 | 926 |
| 1986-03-24 | 930 | 930 | 915 | 930 | 684,000 | 930 |
| 1986-03-22 | 950 | 950 | 930 | 931 | 812,000 | 931 |
| 1986-03-20 | 957 | 957 | 941 | 941 | 1,990,000 | 941 |
| 1986-03-19 | 959 | 965 | 942 | 947 | 4,882,000 | 947 |
| 1986-03-18 | 915 | 952 | 912 | 949 | 6,988,000 | 949 |
| 1986-03-17 | 915 | 916 | 908 | 915 | 1,116,000 | 915 |
| 1986-03-15 | 912 | 916 | 910 | 916 | 1,284,000 | 916 |
| 1986-03-14 | 895 | 915 | 895 | 910 | 2,422,000 | 910 |
| 1986-03-13 | 883 | 892 | 880 | 890 | 2,141,000 | 890 |
| 1986-03-12 | 879 | 888 | 876 | 883 | 1,350,000 | 883 |
| 1986-03-11 | 878 | 880 | 872 | 876 | 635,000 | 876 |
| 1986-03-10 | 865 | 872 | 861 | 872 | 795,000 | 872 |
| 1986-03-07 | 870 | 875 | 861 | 865 | 401,000 | 865 |
| 1986-03-06 | 869 | 874 | 868 | 870 | 453,000 | 870 |
| 1986-03-05 | 865 | 879 | 865 | 879 | 657,000 | 879 |
| 1986-03-04 | 858 | 875 | 858 | 868 | 791,000 | 868 |
| 1986-03-03 | 845 | 858 | 843 | 855 | 528,000 | 855 |
| 1986-03-01 | 842 | 849 | 840 | 843 | 227,000 | 843 |
| 1986-02-28 | 846 | 850 | 842 | 842 | 392,000 | 842 |
| 1986-02-27 | 842 | 845 | 836 | 845 | 667,000 | 845 |
| 1986-02-26 | 845 | 850 | 842 | 844 | 621,000 | 844 |
| 1986-02-25 | 849 | 849 | 842 | 844 | 381,000 | 844 |
| 1986-02-24 | 841 | 850 | 841 | 850 | 178,000 | 850 |
| 1986-02-22 | 836 | 850 | 836 | 850 | 181,000 | 850 |
| 1986-02-21 | 836 | 848 | 836 | 845 | 308,000 | 845 |
| 1986-02-20 | 845 | 845 | 840 | 840 | 652,000 | 840 |
| 1986-02-19 | 843 | 845 | 840 | 841 | 777,000 | 841 |
| 1986-02-18 | 840 | 845 | 839 | 843 | 510,000 | 843 |
| 1986-02-17 | 838 | 847 | 838 | 840 | 378,000 | 840 |
| 1986-02-15 | 834 | 844 | 832 | 838 | 449,000 | 838 |
| 1986-02-14 | 853 | 854 | 836 | 844 | 952,000 | 844 |
| 1986-02-13 | 863 | 863 | 852 | 854 | 1,013,000 | 854 |
| 1986-02-12 | 875 | 875 | 865 | 865 | 459,000 | 865 |
| 1986-02-10 | 865 | 874 | 865 | 865 | 258,000 | 865 |
| 1986-02-07 | 863 | 879 | 863 | 879 | 493,000 | 879 |
| 1986-02-06 | 867 | 870 | 860 | 869 | 534,000 | 869 |
| 1986-02-05 | 861 | 868 | 859 | 863 | 468,000 | 863 |
| 1986-02-04 | 866 | 866 | 858 | 860 | 276,000 | 860 |
| 1986-02-03 | 854 | 863 | 854 | 856 | 442,000 | 856 |
| 1986-02-01 | 865 | 866 | 853 | 853 | 619,000 | 853 |
| 1986-01-31 | 866 | 874 | 863 | 865 | 148,000 | 865 |
| 1986-01-30 | 877 | 877 | 865 | 865 | 358,000 | 865 |
| 1986-01-29 | 882 | 884 | 869 | 869 | 536,000 | 869 |
| 1986-01-28 | 880 | 886 | 876 | 880 | 378,000 | 880 |
| 1986-01-27 | 874 | 886 | 868 | 874 | 792,000 | 874 |
| 1986-01-25 | 867 | 876 | 866 | 866 | 376,000 | 866 |
| 1986-01-24 | 868 | 880 | 868 | 877 | 423,000 | 877 |
| 1986-01-23 | 871 | 880 | 866 | 866 | 493,000 | 866 |
| 1986-01-22 | 877 | 880 | 871 | 876 | 561,000 | 876 |
| 1986-01-21 | 884 | 884 | 877 | 877 | 197,000 | 877 |
| 1986-01-20 | 877 | 880 | 870 | 876 | 180,000 | 876 |
| 1986-01-18 | 866 | 879 | 866 | 879 | 186,000 | 879 |
| 1986-01-17 | 880 | 885 | 875 | 876 | 520,000 | 876 |
| 1986-01-16 | 865 | 877 | 863 | 875 | 352,000 | 875 |
| 1986-01-14 | 853 | 865 | 851 | 860 | 338,000 | 860 |
| 1986-01-13 | 865 | 866 | 856 | 863 | 332,000 | 863 |
| 1986-01-10 | 869 | 872 | 867 | 867 | 311,000 | 867 |
| 1986-01-09 | 860 | 871 | 860 | 869 | 545,000 | 869 |
| 1986-01-08 | 875 | 877 | 871 | 871 | 690,000 | 871 |
| 1986-01-07 | 882 | 885 | 865 | 870 | 702,000 | 870 |
| 1986-01-06 | 896 | 900 | 882 | 882 | 384,000 | 882 |
| 1986-01-04 | 895 | 902 | 895 | 896 | 512,000 | 896 |
分割・併合履歴 ： なし
