1812 鹿島 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 | 1,470 | 1,480 | 1,430 | 1,460 | 2,578,000 | 2,648.53 |
| 1986-12-26 | 1,480 | 1,490 | 1,460 | 1,480 | 5,688,999 | 2,684.81 |
| 1986-12-25 | 1,510 | 1,540 | 1,480 | 1,500 | 30,212,997 | 2,721.09 |
| 1986-12-24 | 1,490 | 1,540 | 1,480 | 1,520 | 19,313,998 | 2,757.37 |
| 1986-12-23 | 1,450 | 1,480 | 1,410 | 1,470 | 11,253,999 | 2,666.67 |
| 1986-12-22 | 1,380 | 1,450 | 1,370 | 1,450 | 11,015,999 | 2,630.39 |
| 1986-12-19 | 1,360 | 1,390 | 1,350 | 1,380 | 1,852,000 | 2,503.40 |
| 1986-12-18 | 1,350 | 1,360 | 1,330 | 1,360 | 1,307,000 | 2,467.12 |
| 1986-12-17 | 1,360 | 1,370 | 1,340 | 1,370 | 1,433,000 | 2,485.26 |
| 1986-12-16 | 1,390 | 1,400 | 1,360 | 1,380 | 1,888,000 | 2,503.40 |
| 1986-12-15 | 1,390 | 1,390 | 1,350 | 1,350 | 1,512,000 | 2,448.98 |
| 1986-12-12 | 1,370 | 1,400 | 1,370 | 1,390 | 3,856,000 | 2,521.54 |
| 1986-12-11 | 1,350 | 1,370 | 1,340 | 1,370 | 1,307,000 | 2,485.26 |
| 1986-12-10 | 1,350 | 1,360 | 1,330 | 1,340 | 1,942,000 | 2,430.84 |
| 1986-12-09 | 1,370 | 1,380 | 1,320 | 1,330 | 1,477,000 | 2,412.70 |
| 1986-12-08 | 1,340 | 1,380 | 1,330 | 1,380 | 2,598,000 | 2,503.40 |
| 1986-12-06 | 1,310 | 1,330 | 1,270 | 1,330 | 872,000 | 2,412.70 |
| 1986-12-05 | 1,330 | 1,350 | 1,320 | 1,320 | 2,161,000 | 2,394.56 |
| 1986-12-04 | 1,320 | 1,350 | 1,300 | 1,330 | 3,051,000 | 2,412.70 |
| 1986-12-03 | 1,280 | 1,320 | 1,260 | 1,300 | 3,670,000 | 2,358.28 |
| 1986-12-02 | 1,240 | 1,270 | 1,220 | 1,240 | 1,115,000 | 2,249.43 |
| 1986-12-01 | 1,250 | 1,270 | 1,230 | 1,230 | 1,037,000 | 2,231.29 |
| 1986-11-29 | 1,240 | 1,240 | 1,210 | 1,240 | 1,281,000 | 2,249.43 |
| 1986-11-28 | 1,150 | 1,200 | 1,150 | 1,200 | 1,206,000 | 2,176.87 |
| 1986-11-27 | 1,130 | 1,150 | 1,120 | 1,140 | 837,000 | 2,068.03 |
| 1986-11-26 | 1,180 | 1,180 | 1,100 | 1,130 | 1,837,000 | 2,049.89 |
| 1986-11-25 | 1,200 | 1,220 | 1,180 | 1,200 | 1,293,000 | 2,073.21 |
| 1986-11-22 | 1,190 | 1,190 | 1,150 | 1,180 | 707,000 | 2,038.66 |
| 1986-11-21 | 1,150 | 1,170 | 1,140 | 1,170 | 853,000 | 2,021.38 |
| 1986-11-20 | 1,140 | 1,160 | 1,130 | 1,150 | 1,298,000 | 1,986.82 |
| 1986-11-19 | 1,150 | 1,160 | 1,140 | 1,140 | 830,000 | 1,969.55 |
| 1986-11-18 | 1,170 | 1,180 | 1,150 | 1,170 | 814,000 | 2,021.38 |
| 1986-11-17 | 1,170 | 1,180 | 1,160 | 1,160 | 680,000 | 2,004.10 |
| 1986-11-14 | 1,160 | 1,180 | 1,150 | 1,160 | 519,000 | 2,004.10 |
| 1986-11-13 | 1,200 | 1,210 | 1,180 | 1,180 | 1,356,000 | 2,038.66 |
| 1986-11-12 | 1,200 | 1,240 | 1,190 | 1,220 | 5,284,999 | 2,107.76 |
| 1986-11-11 | 1,180 | 1,200 | 1,180 | 1,190 | 2,234,000 | 2,055.93 |
| 1986-11-10 | 1,180 | 1,200 | 1,170 | 1,200 | 1,537,000 | 2,073.21 |
| 1986-11-07 | 1,160 | 1,200 | 1,150 | 1,190 | 4,925,999 | 2,055.93 |
| 1986-11-06 | 1,120 | 1,150 | 1,100 | 1,150 | 2,806,000 | 1,986.82 |
| 1986-11-05 | 1,070 | 1,120 | 1,070 | 1,080 | 1,225,000 | 1,865.89 |
| 1986-11-04 | 1,090 | 1,100 | 1,050 | 1,080 | 834,000 | 1,865.89 |
| 1986-11-01 | 1,080 | 1,110 | 1,060 | 1,100 | 1,674,000 | 1,900.44 |
| 1986-10-31 | 1,180 | 1,190 | 1,120 | 1,120 | 4,019,999 | 1,934.99 |
| 1986-10-30 | 1,120 | 1,200 | 1,090 | 1,180 | 4,472,999 | 2,038.66 |
| 1986-10-29 | 1,090 | 1,090 | 1,040 | 1,070 | 3,725,999 | 1,848.61 |
| 1986-10-28 | 1,020 | 1,090 | 1,010 | 1,090 | 2,483,000 | 1,883.16 |
| 1986-10-27 | 989 | 1,020 | 971 | 1,010 | 1,463,000 | 1,744.95 |
| 1986-10-25 | 951 | 1,000 | 951 | 990 | 3,361,999 | 1,710.40 |
| 1986-10-24 | 1,090 | 1,090 | 980 | 990 | 2,757,000 | 1,710.40 |
| 1986-10-23 | 985 | 1,110 | 980 | 1,090 | 3,691,999 | 1,883.16 |
| 1986-10-22 | 1,110 | 1,120 | 950 | 1,040 | 2,992,000 | 1,796.78 |
| 1986-10-21 | 1,090 | 1,110 | 1,040 | 1,090 | 2,742,000 | 1,883.16 |
| 1986-10-20 | 1,110 | 1,130 | 1,070 | 1,110 | 760,000 | 1,917.72 |
| 1986-10-17 | 1,120 | 1,140 | 1,070 | 1,100 | 1,656,000 | 1,900.44 |
| 1986-10-16 | 1,140 | 1,150 | 1,070 | 1,080 | 2,545,000 | 1,865.89 |
| 1986-10-15 | 1,210 | 1,230 | 1,140 | 1,140 | 1,580,000 | 1,969.55 |
| 1986-10-14 | 1,290 | 1,310 | 1,180 | 1,230 | 1,507,000 | 2,125.04 |
| 1986-10-13 | 1,320 | 1,320 | 1,280 | 1,280 | 860,000 | 2,211.42 |
| 1986-10-09 | 1,340 | 1,360 | 1,320 | 1,330 | 1,192,000 | 2,297.81 |
| 1986-10-08 | 1,350 | 1,360 | 1,290 | 1,330 | 1,050,000 | 2,297.81 |
| 1986-10-07 | 1,340 | 1,370 | 1,320 | 1,350 | 1,014,000 | 2,332.36 |
| 1986-10-06 | 1,360 | 1,380 | 1,300 | 1,330 | 812,000 | 2,297.81 |
| 1986-10-04 | 1,350 | 1,390 | 1,330 | 1,370 | 828,000 | 2,366.91 |
| 1986-10-03 | 1,290 | 1,360 | 1,270 | 1,350 | 3,094,000 | 2,332.36 |
| 1986-10-02 | 1,450 | 1,450 | 1,300 | 1,310 | 3,074,000 | 2,263.25 |
| 1986-10-01 | 1,520 | 1,520 | 1,430 | 1,440 | 11,030,998 | 2,487.85 |
| 1986-09-30 | 1,500 | 1,530 | 1,460 | 1,480 | 25,063,996 | 2,556.96 |
| 1986-09-29 | 1,460 | 1,500 | 1,440 | 1,500 | 29,321,996 | 2,591.51 |
| 1986-09-27 | 1,450 | 1,490 | 1,420 | 1,450 | 22,252,997 | 2,505.13 |
| 1986-09-26 | 1,300 | 1,430 | 1,300 | 1,430 | 15,755,998 | 2,470.57 |
| 1986-09-25 | 1,360 | 1,360 | 1,320 | 1,340 | 1,925,000 | 2,315.08 |
| 1986-09-24 | 1,340 | 1,360 | 1,320 | 1,360 | 2,266,000 | 2,349.64 |
| 1986-09-22 | 1,300 | 1,330 | 1,290 | 1,310 | 1,739,000 | 2,263.25 |
| 1986-09-19 | 1,310 | 1,320 | 1,290 | 1,290 | 1,766,000 | 2,228.70 |
| 1986-09-18 | 1,310 | 1,340 | 1,270 | 1,300 | 1,211,000 | 2,245.98 |
| 1986-09-17 | 1,340 | 1,350 | 1,280 | 1,300 | 2,890,000 | 2,245.98 |
| 1986-09-16 | 1,340 | 1,350 | 1,260 | 1,280 | 2,177,000 | 2,211.42 |
| 1986-09-12 | 1,320 | 1,370 | 1,320 | 1,360 | 5,519,999 | 2,349.64 |
| 1986-09-11 | 1,410 | 1,420 | 1,360 | 1,380 | 13,018,998 | 2,384.19 |
| 1986-09-10 | 1,350 | 1,420 | 1,340 | 1,410 | 16,053,998 | 2,436.02 |
| 1986-09-09 | 1,340 | 1,350 | 1,300 | 1,330 | 2,900,000 | 2,297.81 |
| 1986-09-08 | 1,390 | 1,400 | 1,340 | 1,340 | 4,737,999 | 2,315.08 |
| 1986-09-06 | 1,380 | 1,400 | 1,370 | 1,390 | 15,235,998 | 2,401.47 |
| 1986-09-05 | 1,330 | 1,390 | 1,300 | 1,380 | 12,825,998 | 2,384.19 |
| 1986-09-04 | 1,280 | 1,320 | 1,230 | 1,320 | 3,856,999 | 2,280.53 |
| 1986-09-03 | 1,270 | 1,300 | 1,270 | 1,280 | 2,946,000 | 2,211.42 |
| 1986-09-02 | 1,370 | 1,370 | 1,330 | 1,330 | 7,325,999 | 2,297.81 |
| 1986-09-01 | 1,350 | 1,380 | 1,320 | 1,370 | 22,335,997 | 2,366.91 |
| 1986-08-30 | 1,300 | 1,350 | 1,280 | 1,350 | 15,840,998 | 2,332.36 |
| 1986-08-29 | 1,240 | 1,310 | 1,210 | 1,300 | 7,160,999 | 2,245.98 |
| 1986-08-28 | 1,290 | 1,320 | 1,230 | 1,240 | 7,439,999 | 2,142.32 |
| 1986-08-27 | 1,280 | 1,320 | 1,210 | 1,290 | 28,442,996 | 2,228.70 |
| 1986-08-26 | 1,190 | 1,300 | 1,180 | 1,270 | 12,379,998 | 2,194.15 |
| 1986-08-25 | 1,170 | 1,200 | 1,160 | 1,160 | 3,561,999 | 2,004.10 |
| 1986-08-23 | 1,130 | 1,140 | 1,090 | 1,110 | 3,140,000 | 1,917.72 |
| 1986-08-22 | 1,200 | 1,220 | 1,120 | 1,140 | 7,688,999 | 1,969.55 |
| 1986-08-21 | 1,280 | 1,300 | 1,210 | 1,240 | 10,713,998 | 2,142.32 |
| 1986-08-20 | 1,220 | 1,280 | 1,200 | 1,270 | 16,957,997 | 2,194.15 |
| 1986-08-19 | 1,220 | 1,230 | 1,170 | 1,210 | 9,162,999 | 2,090.49 |
| 1986-08-18 | 1,160 | 1,220 | 1,160 | 1,220 | 10,371,998 | 2,107.76 |
| 1986-08-15 | 1,150 | 1,190 | 1,130 | 1,180 | 15,552,998 | 2,038.66 |
| 1986-08-14 | 1,090 | 1,150 | 1,080 | 1,150 | 24,092,996 | 1,986.82 |
| 1986-08-13 | 1,070 | 1,080 | 1,050 | 1,080 | 13,805,998 | 1,865.89 |
| 1986-08-12 | 1,010 | 1,070 | 995 | 1,050 | 12,632,998 | 1,814.06 |
| 1986-08-11 | 994 | 1,010 | 985 | 995 | 1,578,000 | 1,719.04 |
| 1986-08-08 | 980 | 999 | 970 | 999 | 1,798,000 | 1,725.95 |
| 1986-08-07 | 980 | 985 | 965 | 970 | 2,398,000 | 1,675.84 |
| 1986-08-06 | 1,000 | 1,000 | 970 | 980 | 2,201,000 | 1,693.12 |
| 1986-08-05 | 965 | 1,020 | 960 | 1,000 | 3,843,999 | 1,727.67 |
| 1986-08-04 | 950 | 965 | 946 | 955 | 1,320,000 | 1,649.93 |
| 1986-08-02 | 962 | 968 | 940 | 955 | 1,511,000 | 1,649.93 |
| 1986-08-01 | 990 | 1,010 | 955 | 965 | 5,439,999 | 1,667.21 |
| 1986-07-31 | 1,040 | 1,060 | 987 | 1,000 | 10,784,998 | 1,727.67 |
| 1986-07-30 | 1,010 | 1,060 | 1,000 | 1,050 | 14,339,998 | 1,814.06 |
| 1986-07-29 | 989 | 1,040 | 980 | 1,030 | 29,709,996 | 1,779.50 |
| 1986-07-28 | 951 | 1,010 | 948 | 999 | 8,716,999 | 1,725.95 |
| 1986-07-26 | 937 | 960 | 937 | 951 | 968,000 | 1,643.02 |
| 1986-07-25 | 960 | 965 | 940 | 950 | 2,920,000 | 1,641.29 |
| 1986-07-24 | 965 | 974 | 955 | 970 | 12,971,998 | 1,675.84 |
| 1986-07-23 | 919 | 949 | 913 | 945 | 16,076,998 | 1,632.65 |
| 1986-07-22 | 875 | 921 | 868 | 911 | 2,113,000 | 1,573.91 |
| 1986-07-21 | 919 | 919 | 875 | 885 | 1,282,000 | 1,528.99 |
| 1986-07-19 | 915 | 920 | 905 | 915 | 2,351,000 | 1,580.82 |
| 1986-07-18 | 895 | 915 | 895 | 908 | 3,162,000 | 1,568.73 |
| 1986-07-17 | 876 | 890 | 876 | 890 | 750,000 | 1,537.63 |
| 1986-07-16 | 890 | 890 | 875 | 877 | 712,000 | 1,515.17 |
| 1986-07-15 | 881 | 897 | 881 | 890 | 591,000 | 1,537.63 |
| 1986-07-14 | 890 | 905 | 881 | 899 | 890,000 | 1,553.18 |
| 1986-07-11 | 905 | 910 | 880 | 896 | 1,232,000 | 1,548 |
| 1986-07-10 | 878 | 911 | 870 | 907 | 1,817,000 | 1,567 |
| 1986-07-09 | 903 | 905 | 876 | 881 | 949,000 | 1,522.08 |
| 1986-07-08 | 890 | 909 | 890 | 902 | 2,197,000 | 1,558.36 |
| 1986-07-07 | 900 | 924 | 888 | 900 | 3,686,999 | 1,554.91 |
| 1986-07-05 | 886 | 889 | 883 | 883 | 506,000 | 1,525.54 |
| 1986-07-04 | 885 | 886 | 880 | 886 | 1,070,000 | 1,530.72 |
| 1986-07-03 | 892 | 905 | 892 | 895 | 1,241,000 | 1,546.27 |
| 1986-07-02 | 896 | 900 | 886 | 890 | 1,138,000 | 1,537.63 |
| 1986-07-01 | 900 | 905 | 895 | 904 | 1,072,000 | 1,561.82 |
| 1986-06-30 | 881 | 910 | 881 | 910 | 1,097,000 | 1,572.18 |
| 1986-06-28 | 899 | 899 | 890 | 891 | 370,000 | 1,539.36 |
| 1986-06-27 | 910 | 910 | 888 | 890 | 2,672,000 | 1,537.63 |
| 1986-06-26 | 928 | 935 | 910 | 912 | 4,354,999 | 1,575.64 |
| 1986-06-25 | 900 | 934 | 896 | 928 | 7,439,999 | 1,603.28 |
| 1986-06-24 | 910 | 914 | 890 | 900 | 2,843,000 | 1,554.91 |
| 1986-06-23 | 924 | 924 | 911 | 914 | 3,114,000 | 1,579.09 |
| 1986-06-21 | 911 | 928 | 911 | 919 | 9,934,999 | 1,587.73 |
| 1986-06-20 | 899 | 902 | 890 | 891 | 2,824,000 | 1,539.36 |
| 1986-06-19 | 890 | 903 | 885 | 898 | 3,395,999 | 1,551.45 |
| 1986-06-18 | 875 | 898 | 875 | 880 | 1,738,000 | 1,520.35 |
| 1986-06-17 | 885 | 887 | 875 | 877 | 1,673,000 | 1,515.17 |
| 1986-06-16 | 902 | 902 | 880 | 895 | 1,923,000 | 1,546.27 |
| 1986-06-13 | 900 | 909 | 890 | 895 | 11,220,998 | 1,546.27 |
| 1986-06-12 | 874 | 883 | 870 | 880 | 2,136,000 | 1,520.35 |
| 1986-06-11 | 874 | 879 | 865 | 865 | 1,884,000 | 1,494.44 |
| 1986-06-10 | 862 | 885 | 862 | 875 | 2,433,000 | 1,511.71 |
| 1986-06-09 | 880 | 890 | 880 | 882 | 1,664,000 | 1,523.81 |
| 1986-06-07 | 877 | 889 | 877 | 882 | 1,846,000 | 1,523.81 |
| 1986-06-06 | 885 | 891 | 875 | 882 | 2,739,000 | 1,523.81 |
| 1986-06-05 | 882 | 894 | 871 | 875 | 2,359,000 | 1,511.71 |
| 1986-06-04 | 895 | 902 | 875 | 875 | 6,241,999 | 1,511.71 |
| 1986-06-03 | 902 | 907 | 891 | 895 | 14,620,998 | 1,546.27 |
| 1986-06-02 | 873 | 903 | 866 | 902 | 12,281,998 | 1,558.36 |
| 1986-05-31 | 871 | 871 | 850 | 863 | 1,413,000 | 1,490.98 |
| 1986-05-30 | 890 | 896 | 875 | 875 | 7,102,999 | 1,511.71 |
| 1986-05-29 | 865 | 895 | 863 | 894 | 13,570,998 | 1,544.54 |
| 1986-05-28 | 879 | 889 | 860 | 861 | 23,264,997 | 1,487.53 |
| 1986-05-27 | 843 | 880 | 840 | 880 | 18,837,997 | 1,520.35 |
| 1986-05-26 | 820 | 828 | 811 | 823 | 6,590,999 | 1,421.88 |
| 1986-05-24 | 820 | 830 | 816 | 820 | 8,743,999 | 1,416.69 |
| 1986-05-23 | 780 | 813 | 775 | 813 | 6,707,999 | 1,404.60 |
| 1986-05-22 | 750 | 775 | 748 | 774 | 595,000 | 1,337.22 |
| 1986-05-21 | 739 | 760 | 736 | 753 | 807,000 | 1,300.94 |
| 1986-05-20 | 736 | 748 | 735 | 739 | 852,000 | 1,276.75 |
| 1986-05-19 | 730 | 750 | 730 | 741 | 1,552,000 | 1,280.21 |
| 1986-05-17 | 748 | 748 | 735 | 738 | 532,000 | 1,275.02 |
| 1986-05-16 | 766 | 766 | 745 | 750 | 845,000 | 1,295.76 |
| 1986-05-15 | 756 | 768 | 756 | 766 | 745,000 | 1,323.40 |
| 1986-05-14 | 761 | 774 | 761 | 766 | 676,000 | 1,323.40 |
| 1986-05-13 | 790 | 790 | 770 | 780 | 1,585,000 | 1,347.59 |
| 1986-05-12 | 800 | 804 | 775 | 795 | 1,087,000 | 1,373.50 |
| 1986-05-09 | 815 | 820 | 802 | 807 | 6,934,999 | 1,394.23 |
| 1986-05-08 | 790 | 819 | 790 | 815 | 18,256,997 | 1,408.05 |
| 1986-05-07 | 786 | 795 | 771 | 792 | 8,297,999 | 1,368.32 |
| 1986-05-06 | 768 | 791 | 755 | 786 | 5,926,999 | 1,357.95 |
| 1986-05-02 | 761 | 766 | 740 | 742 | 4,299,999 | 1,281.93 |
| 1986-05-01 | 720 | 751 | 717 | 751 | 2,341,000 | 1,297.48 |
| 1986-04-30 | 725 | 729 | 721 | 723 | 1,103,000 | 1,249.11 |
| 1986-04-28 | 726 | 741 | 725 | 725 | 1,038,000 | 1,252.56 |
| 1986-04-26 | 720 | 730 | 715 | 721 | 1,490,000 | 1,245.65 |
| 1986-04-25 | 747 | 747 | 721 | 730 | 1,561,000 | 1,261.20 |
| 1986-04-24 | 762 | 768 | 737 | 737 | 2,367,000 | 1,273.30 |
| 1986-04-23 | 745 | 764 | 733 | 764 | 3,427,999 | 1,319.94 |
| 1986-04-22 | 729 | 757 | 725 | 745 | 2,547,000 | 1,287.12 |
| 1986-04-21 | 735 | 740 | 728 | 739 | 1,381,000 | 1,276.75 |
| 1986-04-19 | 764 | 764 | 735 | 740 | 1,153,000 | 1,278.48 |
| 1986-04-18 | 747 | 777 | 741 | 754 | 4,082,999 | 1,302.67 |
| 1986-04-17 | 715 | 750 | 715 | 750 | 1,924,000 | 1,295.76 |
| 1986-04-16 | 726 | 729 | 710 | 716 | 1,834,000 | 1,237.01 |
| 1986-04-15 | 750 | 755 | 725 | 727 | 1,025,000 | 1,256.02 |
| 1986-04-14 | 759 | 760 | 741 | 749 | 1,031,000 | 1,294.03 |
| 1986-04-11 | 745 | 754 | 737 | 750 | 2,311,000 | 1,295.76 |
| 1986-04-10 | 715 | 748 | 712 | 734 | 2,369,000 | 1,268.11 |
| 1986-04-09 | 719 | 728 | 706 | 714 | 2,648,000 | 1,233.56 |
| 1986-04-08 | 720 | 721 | 705 | 712 | 1,919,000 | 1,230.10 |
| 1986-04-07 | 767 | 774 | 730 | 730 | 3,465,999 | 1,261.20 |
| 1986-04-05 | 740 | 764 | 740 | 758 | 4,215,999 | 1,309.58 |
| 1986-04-04 | 790 | 790 | 740 | 740 | 5,514,999 | 1,278.48 |
| 1986-04-03 | 762 | 801 | 753 | 800 | 11,480,998 | 1,382.14 |
| 1986-04-02 | 795 | 797 | 768 | 785 | 9,273,999 | 1,356.22 |
| 1986-04-01 | 820 | 843 | 806 | 806 | 13,284,998 | 1,392.51 |
| 1986-03-31 | 836 | 857 | 825 | 830 | 13,186,998 | 1,433.97 |
| 1986-03-29 | 847 | 855 | 836 | 836 | 19,297,997 | 1,444.34 |
| 1986-03-28 | 798 | 831 | 771 | 830 | 30,662,995 | 1,433.97 |
| 1986-03-27 | 752 | 782 | 750 | 770 | 26,051,996 | 1,330.31 |
| 1986-03-26 | 698 | 744 | 695 | 740 | 6,124,999 | 1,278.48 |
| 1986-03-25 | 725 | 726 | 692 | 700 | 6,136,999 | 1,209.37 |
| 1986-03-24 | 730 | 741 | 710 | 720 | 7,459,999 | 1,243.93 |
| 1986-03-22 | 719 | 750 | 711 | 740 | 8,403,999 | 1,278.48 |
| 1986-03-20 | 670 | 721 | 666 | 711 | 14,260,998 | 1,228.38 |
| 1986-03-19 | 695 | 704 | 670 | 680 | 15,017,998 | 1,174.82 |
| 1986-03-18 | 669 | 706 | 669 | 699 | 26,926,996 | 1,207.64 |
| 1986-03-17 | 640 | 660 | 631 | 660 | 17,312,997 | 1,140.26 |
| 1986-03-15 | 608 | 627 | 602 | 620 | 8,711,999 | 1,071.16 |
| 1986-03-14 | 607 | 616 | 591 | 598 | 5,429,999 | 1,033.15 |
| 1986-03-13 | 605 | 625 | 605 | 607 | 14,229,998 | 1,048.70 |
| 1986-03-12 | 574 | 611 | 571 | 607 | 20,717,997 | 1,048.70 |
| 1986-03-11 | 564 | 577 | 560 | 567 | 4,895,999 | 979.59 |
| 1986-03-10 | 569 | 569 | 555 | 565 | 870,000 | 976.14 |
| 1986-03-07 | 575 | 575 | 561 | 569 | 3,941,999 | 983.05 |
| 1986-03-06 | 550 | 557 | 545 | 555 | 1,058,000 | 958.86 |
| 1986-03-05 | 560 | 562 | 549 | 550 | 1,541,000 | 950.22 |
| 1986-03-04 | 559 | 567 | 558 | 564 | 2,713,000 | 974.41 |
| 1986-03-03 | 565 | 570 | 558 | 561 | 1,636,000 | 969.23 |
| 1986-03-01 | 570 | 577 | 567 | 572 | 2,441,000 | 988.23 |
| 1986-02-28 | 568 | 581 | 566 | 580 | 15,433,998 | 1,002.05 |
| 1986-02-27 | 550 | 562 | 546 | 561 | 9,014,999 | 969.23 |
| 1986-02-26 | 543 | 553 | 530 | 550 | 8,972,999 | 950.22 |
| 1986-02-25 | 531 | 544 | 528 | 541 | 4,277,999 | 934.67 |
| 1986-02-24 | 512 | 532 | 512 | 530 | 2,396,000 | 915.67 |
| 1986-02-22 | 513 | 515 | 509 | 513 | 452,000 | 886.30 |
| 1986-02-21 | 521 | 525 | 513 | 513 | 1,140,000 | 886.30 |
| 1986-02-20 | 535 | 535 | 521 | 522 | 1,833,000 | 901.85 |
| 1986-02-19 | 522 | 541 | 520 | 536 | 9,514,999 | 926.03 |
| 1986-02-18 | 525 | 530 | 514 | 520 | 3,410,999 | 898.39 |
| 1986-02-17 | 520 | 529 | 519 | 524 | 6,561,999 | 905.30 |
| 1986-02-15 | 500 | 512 | 500 | 511 | 3,014,000 | 882.84 |
| 1986-02-14 | 500 | 503 | 495 | 500 | 1,166,000 | 863.84 |
| 1986-02-13 | 503 | 504 | 492 | 496 | 942,000 | 856.93 |
| 1986-02-12 | 481 | 503 | 481 | 503 | 1,645,000 | 869.02 |
| 1986-02-10 | 482 | 486 | 476 | 476 | 184,000 | 822.37 |
| 1986-02-07 | 480 | 488 | 478 | 487 | 1,016,000 | 841.38 |
| 1986-02-06 | 488 | 490 | 472 | 482 | 414,000 | 832.74 |
| 1986-02-05 | 496 | 496 | 486 | 488 | 700,000 | 843.11 |
| 1986-02-04 | 495 | 498 | 490 | 498 | 945,000 | 860.38 |
| 1986-02-03 | 493 | 501 | 490 | 499 | 2,849,000 | 862.11 |
| 1986-02-01 | 490 | 490 | 484 | 488 | 1,028,000 | 843.11 |
| 1986-01-31 | 480 | 486 | 478 | 485 | 1,079,000 | 837.92 |
| 1986-01-30 | 475 | 488 | 475 | 475 | 1,036,000 | 820.65 |
| 1986-01-29 | 464 | 471 | 460 | 470 | 1,499,000 | 812.01 |
| 1986-01-28 | 462 | 466 | 461 | 466 | 188,000 | 805.10 |
| 1986-01-27 | 469 | 475 | 466 | 466 | 927,000 | 805.10 |
| 1986-01-25 | 466 | 470 | 465 | 469 | 93,000 | 810.28 |
| 1986-01-24 | 461 | 465 | 460 | 465 | 656,000 | 803.37 |
| 1986-01-23 | 466 | 472 | 466 | 468 | 424,000 | 808.55 |
| 1986-01-22 | 467 | 470 | 465 | 466 | 232,000 | 805.10 |
| 1986-01-21 | 466 | 471 | 463 | 464 | 793,000 | 801.64 |
| 1986-01-20 | 468 | 472 | 463 | 463 | 482,000 | 799.91 |
| 1986-01-18 | 466 | 470 | 465 | 465 | 207,000 | 803.37 |
| 1986-01-17 | 470 | 470 | 466 | 466 | 654,000 | 805.10 |
| 1986-01-16 | 474 | 477 | 469 | 469 | 250,000 | 810.28 |
| 1986-01-14 | 480 | 483 | 470 | 471 | 250,000 | 813.73 |
| 1986-01-13 | 485 | 487 | 477 | 485 | 284,000 | 837.92 |
| 1986-01-10 | 489 | 489 | 475 | 489 | 961,000 | 844.83 |
| 1986-01-09 | 479 | 484 | 475 | 484 | 687,000 | 836.19 |
| 1986-01-08 | 470 | 484 | 466 | 484 | 1,555,000 | 836.19 |
| 1986-01-07 | 475 | 480 | 470 | 475 | 617,000 | 820.65 |
| 1986-01-06 | 475 | 475 | 465 | 470 | 367,000 | 812.01 |
| 1986-01-04 | 476 | 477 | 471 | 476 | 210,000 | 822.37 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1986-11-26]1株→1.05株
