1820 西松建設(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 | 661 | 671 | 661 | 665 | 68,000 | 3,078.70 |
| 1986-12-26 | 672 | 675 | 671 | 671 | 57,000 | 3,106.48 |
| 1986-12-25 | 687 | 695 | 671 | 675 | 586,000 | 3,125 |
| 1986-12-24 | 672 | 697 | 672 | 689 | 355,000 | 3,189.81 |
| 1986-12-23 | 670 | 679 | 670 | 670 | 238,000 | 3,101.85 |
| 1986-12-22 | 671 | 681 | 671 | 672 | 424,000 | 3,111.11 |
| 1986-12-19 | 665 | 672 | 655 | 670 | 279,000 | 3,101.85 |
| 1986-12-18 | 665 | 675 | 656 | 667 | 231,000 | 3,087.96 |
| 1986-12-17 | 675 | 690 | 671 | 675 | 312,000 | 3,125 |
| 1986-12-16 | 685 | 697 | 681 | 685 | 346,000 | 3,171.30 |
| 1986-12-15 | 692 | 700 | 667 | 683 | 332,000 | 3,162.04 |
| 1986-12-12 | 696 | 705 | 696 | 702 | 701,000 | 3,250 |
| 1986-12-11 | 705 | 709 | 700 | 702 | 490,000 | 3,250 |
| 1986-12-10 | 713 | 725 | 707 | 715 | 810,000 | 3,310.19 |
| 1986-12-09 | 715 | 725 | 711 | 718 | 1,490,000 | 3,324.07 |
| 1986-12-08 | 705 | 714 | 701 | 711 | 608,000 | 3,291.67 |
| 1986-12-06 | 700 | 707 | 699 | 707 | 877,000 | 3,273.15 |
| 1986-12-05 | 710 | 710 | 682 | 704 | 1,805,000 | 3,259.26 |
| 1986-12-04 | 700 | 700 | 690 | 700 | 1,759,000 | 3,240.74 |
| 1986-12-03 | 655 | 689 | 655 | 689 | 2,602,000 | 3,189.81 |
| 1986-12-02 | 669 | 670 | 655 | 664 | 915,000 | 3,074.07 |
| 1986-12-01 | 675 | 680 | 664 | 668 | 528,000 | 3,092.59 |
| 1986-11-29 | 666 | 678 | 660 | 675 | 1,434,000 | 3,125 |
| 1986-11-28 | 651 | 664 | 650 | 663 | 744,000 | 3,069.44 |
| 1986-11-27 | 657 | 664 | 640 | 650 | 488,000 | 3,009.26 |
| 1986-11-26 | 665 | 667 | 655 | 656 | 554,000 | 3,037.04 |
| 1986-11-25 | 662 | 668 | 660 | 665 | 301,000 | 3,078.70 |
| 1986-11-22 | 651 | 665 | 651 | 663 | 351,000 | 3,069.44 |
| 1986-11-21 | 640 | 650 | 638 | 644 | 296,000 | 2,981.48 |
| 1986-11-20 | 640 | 645 | 630 | 630 | 420,000 | 2,916.67 |
| 1986-11-19 | 645 | 650 | 640 | 645 | 271,000 | 2,986.11 |
| 1986-11-18 | 649 | 650 | 640 | 650 | 140,000 | 3,009.26 |
| 1986-11-17 | 650 | 668 | 650 | 650 | 71,000 | 3,009.26 |
| 1986-11-14 | 655 | 660 | 651 | 660 | 200,000 | 3,055.56 |
| 1986-11-13 | 665 | 669 | 650 | 665 | 168,000 | 3,078.70 |
| 1986-11-12 | 669 | 677 | 652 | 674 | 703,000 | 3,120.37 |
| 1986-11-11 | 654 | 665 | 647 | 659 | 625,000 | 3,050.93 |
| 1986-11-10 | 677 | 685 | 667 | 674 | 384,000 | 3,120.37 |
| 1986-11-07 | 680 | 683 | 665 | 677 | 896,000 | 3,134.26 |
| 1986-11-06 | 641 | 660 | 640 | 651 | 681,000 | 3,013.89 |
| 1986-11-05 | 625 | 650 | 625 | 641 | 330,000 | 2,967.59 |
| 1986-11-04 | 630 | 649 | 626 | 626 | 68,000 | 2,898.15 |
| 1986-11-01 | 620 | 640 | 615 | 626 | 842,000 | 2,898.15 |
| 1986-10-31 | 688 | 695 | 645 | 653 | 1,344,000 | 3,023.15 |
| 1986-10-30 | 650 | 708 | 635 | 698 | 2,520,000 | 3,231.48 |
| 1986-10-29 | 620 | 640 | 620 | 625 | 1,084,000 | 2,893.52 |
| 1986-10-28 | 579 | 605 | 579 | 605 | 257,000 | 2,800.93 |
| 1986-10-27 | 540 | 570 | 540 | 568 | 366,000 | 2,629.63 |
| 1986-10-25 | 550 | 565 | 530 | 550 | 474,000 | 2,546.30 |
| 1986-10-24 | 635 | 635 | 560 | 560 | 470,000 | 2,592.59 |
| 1986-10-23 | 595 | 635 | 581 | 625 | 766,000 | 2,893.52 |
| 1986-10-22 | 609 | 609 | 570 | 590 | 668,000 | 2,731.48 |
| 1986-10-21 | 625 | 625 | 570 | 590 | 934,000 | 2,731.48 |
| 1986-10-20 | 619 | 640 | 600 | 635 | 314,000 | 2,939.81 |
| 1986-10-17 | 614 | 623 | 600 | 610 | 566,000 | 2,824.07 |
| 1986-10-16 | 644 | 650 | 602 | 624 | 1,477,000 | 2,888.89 |
| 1986-10-15 | 665 | 669 | 654 | 654 | 529,000 | 3,027.78 |
| 1986-10-14 | 670 | 680 | 652 | 660 | 196,000 | 3,055.56 |
| 1986-10-13 | 680 | 690 | 665 | 690 | 1,190,000 | 3,194.44 |
| 1986-10-09 | 680 | 690 | 675 | 690 | 312,000 | 3,194.44 |
| 1986-10-08 | 675 | 682 | 670 | 680 | 281,000 | 3,148.15 |
| 1986-10-07 | 666 | 684 | 665 | 676 | 366,000 | 3,129.63 |
| 1986-10-06 | 700 | 705 | 670 | 670 | 694,000 | 3,101.85 |
| 1986-10-04 | 695 | 697 | 682 | 690 | 430,000 | 3,194.44 |
| 1986-10-03 | 700 | 708 | 660 | 680 | 1,812,000 | 3,148.15 |
| 1986-10-02 | 765 | 770 | 710 | 710 | 1,075,000 | 3,287.04 |
| 1986-10-01 | 782 | 804 | 775 | 780 | 3,145,000 | 3,611.11 |
| 1986-09-30 | 780 | 792 | 766 | 792 | 677,000 | 3,666.67 |
| 1986-09-29 | 790 | 804 | 790 | 790 | 1,227,000 | 3,657.41 |
| 1986-09-27 | 791 | 820 | 790 | 791 | 1,299,000 | 3,662.04 |
| 1986-09-26 | 770 | 820 | 770 | 782 | 2,114,000 | 3,620.37 |
| 1986-09-25 | 817 | 817 | 770 | 790 | 1,046,000 | 3,657.41 |
| 1986-09-24 | 781 | 800 | 780 | 797 | 718,000 | 3,689.81 |
| 1986-09-22 | 740 | 764 | 740 | 761 | 783,000 | 3,523.15 |
| 1986-09-19 | 750 | 750 | 734 | 744 | 650,000 | 3,444.44 |
| 1986-09-18 | 750 | 763 | 740 | 745 | 1,013,000 | 3,449.07 |
| 1986-09-17 | 757 | 779 | 735 | 750 | 2,062,000 | 3,472.22 |
| 1986-09-16 | 790 | 799 | 755 | 755 | 991,000 | 3,495.37 |
| 1986-09-12 | 785 | 815 | 780 | 800 | 3,657,000 | 3,703.70 |
| 1986-09-11 | 830 | 851 | 820 | 825 | 7,456,999 | 3,819.44 |
| 1986-09-10 | 755 | 815 | 755 | 815 | 4,628,000 | 3,773.15 |
| 1986-09-09 | 751 | 769 | 742 | 750 | 1,169,000 | 3,472.22 |
| 1986-09-08 | 779 | 794 | 766 | 766 | 3,184,000 | 3,546.30 |
| 1986-09-06 | 758 | 770 | 755 | 770 | 2,277,000 | 3,564.81 |
| 1986-09-05 | 732 | 760 | 732 | 753 | 1,129,000 | 3,486.11 |
| 1986-09-04 | 730 | 749 | 730 | 740 | 891,000 | 3,425.93 |
| 1986-09-03 | 735 | 740 | 730 | 740 | 2,226,000 | 3,425.93 |
| 1986-09-02 | 753 | 777 | 738 | 765 | 5,278,000 | 3,541.67 |
| 1986-09-01 | 749 | 752 | 731 | 747 | 3,676,000 | 3,458.33 |
| 1986-08-30 | 740 | 740 | 728 | 740 | 3,959,000 | 3,425.93 |
| 1986-08-29 | 672 | 705 | 672 | 690 | 1,508,000 | 3,194.44 |
| 1986-08-28 | 714 | 725 | 677 | 685 | 2,134,000 | 3,171.30 |
| 1986-08-27 | 700 | 730 | 670 | 715 | 9,132,999 | 3,310.19 |
| 1986-08-26 | 653 | 700 | 640 | 700 | 4,325,000 | 3,240.74 |
| 1986-08-25 | 649 | 650 | 633 | 643 | 323,000 | 2,976.85 |
| 1986-08-23 | 637 | 638 | 621 | 629 | 546,000 | 2,912.04 |
| 1986-08-22 | 665 | 665 | 640 | 660 | 1,880,000 | 3,055.56 |
| 1986-08-21 | 670 | 670 | 640 | 660 | 1,046,000 | 3,055.56 |
| 1986-08-20 | 655 | 675 | 655 | 665 | 1,276,000 | 3,078.70 |
| 1986-08-19 | 675 | 679 | 660 | 675 | 2,170,000 | 3,125 |
| 1986-08-18 | 680 | 683 | 663 | 680 | 3,574,000 | 3,148.15 |
| 1986-08-15 | 663 | 684 | 640 | 680 | 8,964,999 | 3,148.15 |
| 1986-08-14 | 659 | 670 | 651 | 662 | 8,719,999 | 3,064.81 |
| 1986-08-13 | 615 | 640 | 614 | 635 | 6,125,000 | 2,939.81 |
| 1986-08-12 | 604 | 604 | 592 | 604 | 1,152,000 | 2,796.30 |
| 1986-08-11 | 575 | 590 | 575 | 585 | 507,000 | 2,708.33 |
| 1986-08-08 | 560 | 573 | 556 | 572 | 349,000 | 2,648.15 |
| 1986-08-07 | 575 | 578 | 552 | 553 | 1,003,000 | 2,560.19 |
| 1986-08-06 | 585 | 585 | 575 | 575 | 349,000 | 2,662.04 |
| 1986-08-05 | 569 | 599 | 569 | 588 | 400,000 | 2,722.22 |
| 1986-08-04 | 565 | 575 | 563 | 563 | 296,000 | 2,606.48 |
| 1986-08-02 | 570 | 580 | 562 | 569 | 157,000 | 2,634.26 |
| 1986-08-01 | 585 | 595 | 560 | 580 | 727,000 | 2,685.19 |
| 1986-07-31 | 625 | 627 | 585 | 585 | 3,360,000 | 2,708.33 |
| 1986-07-30 | 599 | 621 | 597 | 613 | 6,154,000 | 2,837.96 |
| 1986-07-29 | 599 | 608 | 589 | 596 | 3,620,000 | 2,759.26 |
| 1986-07-28 | 595 | 608 | 585 | 608 | 3,367,000 | 2,814.81 |
| 1986-07-26 | 595 | 595 | 585 | 594 | 714,000 | 2,750 |
| 1986-07-25 | 585 | 590 | 578 | 590 | 740,000 | 2,731.48 |
| 1986-07-24 | 594 | 594 | 583 | 583 | 673,000 | 2,699.07 |
| 1986-07-23 | 580 | 603 | 580 | 591 | 2,845,000 | 2,736.11 |
| 1986-07-22 | 555 | 585 | 555 | 574 | 747,000 | 2,657.41 |
| 1986-07-21 | 589 | 592 | 550 | 555 | 785,000 | 2,569.44 |
| 1986-07-19 | 590 | 590 | 575 | 590 | 476,000 | 2,731.48 |
| 1986-07-18 | 579 | 590 | 565 | 588 | 911,000 | 2,722.22 |
| 1986-07-17 | 556 | 560 | 550 | 560 | 448,000 | 2,592.59 |
| 1986-07-16 | 567 | 575 | 555 | 561 | 493,000 | 2,597.22 |
| 1986-07-15 | 585 | 585 | 575 | 577 | 348,000 | 2,671.30 |
| 1986-07-14 | 594 | 594 | 585 | 590 | 530,000 | 2,731.48 |
| 1986-07-11 | 594 | 599 | 575 | 584 | 408,000 | 2,703.70 |
| 1986-07-10 | 596 | 596 | 581 | 591 | 572,000 | 2,736.11 |
| 1986-07-09 | 605 | 606 | 582 | 586 | 2,010,000 | 2,712.96 |
| 1986-07-08 | 574 | 605 | 570 | 605 | 2,692,000 | 2,800.93 |
| 1986-07-07 | 579 | 597 | 579 | 581 | 1,710,000 | 2,689.81 |
| 1986-07-05 | 580 | 580 | 570 | 570 | 362,000 | 2,638.89 |
| 1986-07-04 | 580 | 580 | 567 | 570 | 938,000 | 2,638.89 |
| 1986-07-03 | 570 | 581 | 567 | 574 | 1,747,000 | 2,657.41 |
| 1986-07-02 | 576 | 576 | 566 | 570 | 277,000 | 2,638.89 |
| 1986-07-01 | 576 | 578 | 565 | 576 | 562,000 | 2,666.67 |
| 1986-06-30 | 571 | 578 | 566 | 572 | 154,000 | 2,648.15 |
| 1986-06-28 | 565 | 570 | 565 | 566 | 505,000 | 2,620.37 |
| 1986-06-27 | 582 | 588 | 570 | 572 | 1,486,000 | 2,648.15 |
| 1986-06-26 | 590 | 598 | 585 | 594 | 2,285,000 | 2,750 |
| 1986-06-25 | 569 | 598 | 565 | 598 | 5,397,000 | 2,768.52 |
| 1986-06-24 | 570 | 576 | 561 | 563 | 2,975,000 | 2,606.48 |
| 1986-06-23 | 560 | 569 | 559 | 565 | 2,069,000 | 2,615.74 |
| 1986-06-21 | 550 | 562 | 550 | 560 | 742,000 | 2,592.59 |
| 1986-06-20 | 555 | 557 | 540 | 542 | 750,000 | 2,509.26 |
| 1986-06-19 | 545 | 554 | 542 | 550 | 2,105,000 | 2,546.30 |
| 1986-06-18 | 535 | 540 | 535 | 540 | 527,000 | 2,500 |
| 1986-06-17 | 540 | 545 | 535 | 535 | 719,000 | 2,476.85 |
| 1986-06-16 | 540 | 547 | 535 | 535 | 319,000 | 2,476.85 |
| 1986-06-13 | 530 | 542 | 530 | 535 | 926,000 | 2,476.85 |
| 1986-06-12 | 525 | 530 | 523 | 523 | 226,000 | 2,421.30 |
| 1986-06-11 | 521 | 530 | 521 | 524 | 307,000 | 2,425.93 |
| 1986-06-10 | 520 | 530 | 520 | 521 | 343,000 | 2,412.04 |
| 1986-06-09 | 535 | 538 | 530 | 531 | 229,000 | 2,458.33 |
| 1986-06-07 | 532 | 532 | 530 | 530 | 124,000 | 2,453.70 |
| 1986-06-06 | 531 | 539 | 530 | 531 | 556,000 | 2,458.33 |
| 1986-06-05 | 540 | 545 | 530 | 532 | 661,000 | 2,462.96 |
| 1986-06-04 | 535 | 540 | 535 | 540 | 482,000 | 2,500 |
| 1986-06-03 | 548 | 550 | 531 | 535 | 678,000 | 2,476.85 |
| 1986-06-02 | 532 | 548 | 532 | 548 | 342,000 | 2,537.04 |
| 1986-05-31 | 530 | 544 | 530 | 531 | 263,000 | 2,458.33 |
| 1986-05-30 | 546 | 550 | 531 | 531 | 938,000 | 2,458.33 |
| 1986-05-29 | 550 | 558 | 545 | 554 | 759,000 | 2,564.81 |
| 1986-05-28 | 554 | 564 | 550 | 554 | 3,578,000 | 2,564.81 |
| 1986-05-27 | 540 | 565 | 540 | 564 | 3,507,000 | 2,611.11 |
| 1986-05-26 | 550 | 550 | 528 | 529 | 1,088,000 | 2,449.07 |
| 1986-05-24 | 539 | 548 | 538 | 545 | 1,225,000 | 2,523.15 |
| 1986-05-23 | 531 | 540 | 522 | 537 | 1,096,000 | 2,486.11 |
| 1986-05-22 | 527 | 530 | 520 | 530 | 1,140,000 | 2,453.70 |
| 1986-05-21 | 510 | 525 | 501 | 524 | 967,000 | 2,425.93 |
| 1986-05-20 | 500 | 520 | 498 | 510 | 519,000 | 2,361.11 |
| 1986-05-19 | 495 | 500 | 493 | 498 | 1,104,000 | 2,305.56 |
| 1986-05-17 | 510 | 510 | 498 | 500 | 638,000 | 2,314.81 |
| 1986-05-16 | 517 | 520 | 506 | 510 | 939,000 | 2,361.11 |
| 1986-05-15 | 520 | 530 | 515 | 515 | 646,000 | 2,384.26 |
| 1986-05-14 | 521 | 523 | 510 | 515 | 1,449,000 | 2,384.26 |
| 1986-05-13 | 518 | 525 | 510 | 525 | 1,629,000 | 2,430.56 |
| 1986-05-12 | 540 | 545 | 526 | 537 | 1,562,000 | 2,486.11 |
| 1986-05-09 | 560 | 560 | 535 | 540 | 3,346,000 | 2,500 |
| 1986-05-08 | 555 | 570 | 549 | 550 | 4,661,000 | 2,546.30 |
| 1986-05-07 | 585 | 590 | 560 | 565 | 20,528,998 | 2,615.74 |
| 1986-05-06 | 525 | 555 | 523 | 555 | 15,535,999 | 2,569.44 |
| 1986-05-02 | 470 | 505 | 470 | 505 | 8,457,999 | 2,337.96 |
| 1986-05-01 | 455 | 465 | 452 | 465 | 612,000 | 2,152.78 |
| 1986-04-30 | 464 | 464 | 455 | 459 | 312,000 | 2,125 |
| 1986-04-28 | 454 | 465 | 454 | 460 | 297,000 | 2,129.63 |
| 1986-04-26 | 455 | 459 | 440 | 450 | 404,000 | 2,083.33 |
| 1986-04-25 | 460 | 465 | 454 | 454 | 642,000 | 2,101.85 |
| 1986-04-24 | 459 | 466 | 454 | 455 | 949,000 | 2,106.48 |
| 1986-04-23 | 442 | 455 | 441 | 455 | 544,000 | 2,106.48 |
| 1986-04-22 | 455 | 460 | 450 | 451 | 287,000 | 2,087.96 |
| 1986-04-21 | 453 | 457 | 453 | 455 | 295,000 | 2,106.48 |
| 1986-04-19 | 462 | 462 | 453 | 453 | 617,000 | 2,097.22 |
| 1986-04-18 | 457 | 465 | 453 | 462 | 1,000,000 | 2,138.89 |
| 1986-04-17 | 451 | 457 | 450 | 455 | 128,000 | 2,106.48 |
| 1986-04-16 | 452 | 460 | 450 | 450 | 258,000 | 2,083.33 |
| 1986-04-15 | 463 | 465 | 457 | 457 | 469,000 | 2,115.74 |
| 1986-04-14 | 461 | 468 | 461 | 461 | 183,000 | 2,134.26 |
| 1986-04-11 | 470 | 472 | 456 | 459 | 654,000 | 2,125 |
| 1986-04-10 | 463 | 470 | 463 | 470 | 479,000 | 2,175.93 |
| 1986-04-09 | 463 | 470 | 455 | 470 | 881,000 | 2,175.93 |
| 1986-04-08 | 474 | 474 | 449 | 468 | 1,132,000 | 2,166.67 |
| 1986-04-07 | 480 | 483 | 474 | 475 | 1,370,000 | 2,199.07 |
| 1986-04-05 | 470 | 482 | 466 | 480 | 1,786,000 | 2,222.22 |
| 1986-04-04 | 450 | 488 | 450 | 471 | 5,083,000 | 2,180.56 |
| 1986-04-03 | 426 | 435 | 420 | 435 | 1,126,000 | 2,013.89 |
| 1986-04-02 | 438 | 447 | 425 | 430 | 1,236,000 | 1,990.74 |
| 1986-04-01 | 470 | 472 | 458 | 458 | 801,000 | 2,120.37 |
| 1986-03-31 | 471 | 480 | 469 | 473 | 1,715,000 | 2,189.81 |
| 1986-03-29 | 479 | 489 | 465 | 468 | 3,627,000 | 2,166.67 |
| 1986-03-28 | 460 | 475 | 448 | 475 | 4,551,000 | 2,199.07 |
| 1986-03-27 | 450 | 465 | 445 | 450 | 2,269,000 | 2,083.33 |
| 1986-03-26 | 435 | 450 | 434 | 450 | 722,000 | 2,083.33 |
| 1986-03-25 | 448 | 450 | 432 | 440 | 1,295,000 | 2,037.04 |
| 1986-03-24 | 460 | 465 | 451 | 453 | 1,336,000 | 2,097.22 |
| 1986-03-22 | 476 | 476 | 456 | 456 | 3,112,000 | 2,111.11 |
| 1986-03-20 | 455 | 484 | 454 | 476 | 6,853,999 | 2,203.70 |
| 1986-03-19 | 480 | 490 | 467 | 473 | 2,822,000 | 2,189.81 |
| 1986-03-18 | 495 | 515 | 495 | 505 | 4,219,000 | 2,337.96 |
| 1986-03-17 | 490 | 498 | 472 | 498 | 1,406,000 | 2,305.56 |
| 1986-03-15 | 469 | 481 | 469 | 480 | 556,000 | 2,222.22 |
| 1986-03-14 | 478 | 482 | 462 | 470 | 1,741,000 | 2,175.93 |
| 1986-03-13 | 469 | 480 | 460 | 477 | 2,157,000 | 2,208.33 |
| 1986-03-12 | 447 | 475 | 447 | 470 | 1,741,000 | 2,175.93 |
| 1986-03-11 | 446 | 450 | 443 | 445 | 248,000 | 2,060.19 |
| 1986-03-10 | 449 | 449 | 445 | 447 | 188,000 | 2,069.44 |
| 1986-03-07 | 449 | 450 | 442 | 445 | 187,000 | 2,060.19 |
| 1986-03-06 | 434 | 441 | 431 | 439 | 292,000 | 2,032.41 |
| 1986-03-05 | 440 | 442 | 434 | 434 | 283,000 | 2,009.26 |
| 1986-03-04 | 450 | 450 | 443 | 443 | 384,000 | 2,050.93 |
| 1986-03-03 | 450 | 450 | 446 | 446 | 265,000 | 2,064.81 |
| 1986-03-01 | 448 | 448 | 445 | 445 | 120,000 | 2,060.19 |
| 1986-02-28 | 455 | 458 | 445 | 445 | 696,000 | 2,060.19 |
| 1986-02-27 | 452 | 455 | 448 | 455 | 690,000 | 2,106.48 |
| 1986-02-26 | 452 | 455 | 446 | 450 | 1,739,000 | 2,083.33 |
| 1986-02-25 | 450 | 454 | 446 | 449 | 545,000 | 2,078.70 |
| 1986-02-24 | 440 | 454 | 436 | 440 | 861,000 | 2,037.04 |
| 1986-02-22 | 439 | 440 | 435 | 440 | 264,000 | 2,037.04 |
| 1986-02-21 | 449 | 449 | 436 | 440 | 458,000 | 2,037.04 |
| 1986-02-20 | 455 | 455 | 440 | 443 | 451,000 | 2,050.93 |
| 1986-02-19 | 457 | 460 | 452 | 455 | 961,000 | 2,106.48 |
| 1986-02-18 | 449 | 459 | 448 | 459 | 2,090,000 | 2,125 |
| 1986-02-17 | 454 | 465 | 451 | 459 | 2,455,000 | 2,125 |
| 1986-02-15 | 435 | 454 | 433 | 454 | 1,927,000 | 2,101.85 |
| 1986-02-14 | 420 | 435 | 415 | 429 | 944,000 | 1,986.11 |
| 1986-02-13 | 424 | 424 | 412 | 418 | 679,000 | 1,935.19 |
| 1986-02-12 | 413 | 426 | 410 | 424 | 823,000 | 1,962.96 |
| 1986-02-10 | 404 | 408 | 401 | 408 | 613,000 | 1,888.89 |
| 1986-02-07 | 393 | 400 | 393 | 399 | 135,000 | 1,847.22 |
| 1986-02-06 | 405 | 410 | 393 | 396 | 457,000 | 1,833.33 |
| 1986-02-05 | 415 | 415 | 405 | 407 | 306,000 | 1,884.26 |
| 1986-02-04 | 416 | 419 | 412 | 419 | 766,000 | 1,939.81 |
| 1986-02-03 | 418 | 420 | 416 | 417 | 1,262,000 | 1,930.56 |
| 1986-02-01 | 414 | 418 | 413 | 416 | 1,038,000 | 1,925.93 |
| 1986-01-31 | 401 | 418 | 401 | 418 | 1,727,000 | 1,935.19 |
| 1986-01-30 | 397 | 402 | 394 | 398 | 1,685,000 | 1,842.59 |
| 1986-01-29 | 384 | 394 | 384 | 392 | 721,000 | 1,814.81 |
| 1986-01-28 | 385 | 387 | 381 | 387 | 312,000 | 1,791.67 |
| 1986-01-27 | 390 | 393 | 383 | 383 | 761,000 | 1,773.15 |
| 1986-01-25 | 375 | 387 | 374 | 387 | 198,000 | 1,791.67 |
| 1986-01-24 | 376 | 377 | 374 | 375 | 380,000 | 1,736.11 |
| 1986-01-23 | 377 | 380 | 373 | 373 | 556,000 | 1,726.85 |
| 1986-01-22 | 370 | 373 | 370 | 372 | 3,212,000 | 1,722.22 |
| 1986-01-21 | 371 | 378 | 370 | 372 | 872,000 | 1,722.22 |
| 1986-01-20 | 366 | 372 | 366 | 368 | 333,000 | 1,703.70 |
| 1986-01-18 | 363 | 365 | 363 | 364 | 131,000 | 1,685.19 |
| 1986-01-17 | 363 | 365 | 363 | 365 | 248,000 | 1,689.81 |
| 1986-01-16 | 365 | 365 | 362 | 365 | 165,000 | 1,689.81 |
| 1986-01-14 | 370 | 370 | 365 | 365 | 340,000 | 1,689.81 |
| 1986-01-13 | 370 | 373 | 368 | 370 | 160,000 | 1,712.96 |
| 1986-01-10 | 375 | 378 | 370 | 370 | 241,000 | 1,712.96 |
| 1986-01-09 | 373 | 380 | 370 | 380 | 333,000 | 1,759.26 |
| 1986-01-08 | 371 | 380 | 370 | 378 | 360,000 | 1,750 |
| 1986-01-07 | 370 | 371 | 368 | 371 | 74,000 | 1,717.59 |
| 1986-01-06 | 380 | 384 | 373 | 373 | 170,000 | 1,726.85 |
| 1986-01-04 | 386 | 387 | 385 | 386 | 39,000 | 1,787.04 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
