1925 大和ハウス工業(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 | 1,810 | 1,820 | 1,800 | 1,800 | 313,000 | 1,800 |
| 1986-12-26 | 1,830 | 1,840 | 1,820 | 1,820 | 504,000 | 1,820 |
| 1986-12-25 | 1,880 | 1,890 | 1,820 | 1,820 | 4,710,000 | 1,820 |
| 1986-12-24 | 1,850 | 1,880 | 1,830 | 1,850 | 2,437,000 | 1,850 |
| 1986-12-23 | 1,830 | 1,850 | 1,820 | 1,820 | 1,650,000 | 1,820 |
| 1986-12-22 | 1,830 | 1,860 | 1,810 | 1,830 | 1,906,000 | 1,830 |
| 1986-12-19 | 1,780 | 1,830 | 1,780 | 1,830 | 1,902,000 | 1,830 |
| 1986-12-18 | 1,820 | 1,820 | 1,780 | 1,810 | 970,000 | 1,810 |
| 1986-12-17 | 1,870 | 1,870 | 1,820 | 1,820 | 1,853,000 | 1,820 |
| 1986-12-16 | 1,850 | 1,870 | 1,840 | 1,850 | 610,000 | 1,850 |
| 1986-12-15 | 1,870 | 1,870 | 1,830 | 1,840 | 836,000 | 1,840 |
| 1986-12-12 | 1,850 | 1,870 | 1,840 | 1,870 | 1,224,000 | 1,870 |
| 1986-12-11 | 1,870 | 1,910 | 1,830 | 1,830 | 4,270,000 | 1,830 |
| 1986-12-10 | 1,850 | 1,860 | 1,830 | 1,860 | 1,866,000 | 1,860 |
| 1986-12-09 | 1,840 | 1,870 | 1,830 | 1,860 | 2,362,000 | 1,860 |
| 1986-12-08 | 1,830 | 1,850 | 1,820 | 1,820 | 1,011,000 | 1,820 |
| 1986-12-06 | 1,810 | 1,840 | 1,810 | 1,830 | 837,000 | 1,830 |
| 1986-12-05 | 1,860 | 1,870 | 1,840 | 1,870 | 1,833,000 | 1,870 |
| 1986-12-04 | 1,910 | 1,910 | 1,860 | 1,870 | 4,296,000 | 1,870 |
| 1986-12-03 | 1,840 | 1,900 | 1,830 | 1,880 | 4,971,000 | 1,880 |
| 1986-12-02 | 1,840 | 1,860 | 1,810 | 1,820 | 1,568,000 | 1,820 |
| 1986-12-01 | 1,870 | 1,880 | 1,850 | 1,850 | 1,689,000 | 1,850 |
| 1986-11-29 | 1,890 | 1,910 | 1,850 | 1,860 | 7,987,000 | 1,860 |
| 1986-11-28 | 1,870 | 1,890 | 1,840 | 1,890 | 8,013,000 | 1,890 |
| 1986-11-27 | 1,850 | 1,880 | 1,830 | 1,850 | 7,443,000 | 1,850 |
| 1986-11-26 | 1,870 | 1,870 | 1,830 | 1,850 | 11,037,000 | 1,850 |
| 1986-11-25 | 1,820 | 1,870 | 1,810 | 1,870 | 6,729,000 | 1,870 |
| 1986-11-22 | 1,820 | 1,840 | 1,790 | 1,790 | 3,182,000 | 1,790 |
| 1986-11-21 | 1,800 | 1,830 | 1,770 | 1,790 | 5,855,000 | 1,790 |
| 1986-11-20 | 1,760 | 1,790 | 1,750 | 1,790 | 3,798,000 | 1,790 |
| 1986-11-19 | 1,710 | 1,760 | 1,690 | 1,730 | 2,223,000 | 1,730 |
| 1986-11-18 | 1,700 | 1,750 | 1,700 | 1,710 | 2,208,000 | 1,710 |
| 1986-11-17 | 1,730 | 1,750 | 1,700 | 1,700 | 1,463,000 | 1,700 |
| 1986-11-14 | 1,730 | 1,770 | 1,710 | 1,750 | 2,469,000 | 1,750 |
| 1986-11-13 | 1,790 | 1,810 | 1,760 | 1,760 | 2,710,000 | 1,760 |
| 1986-11-12 | 1,830 | 1,850 | 1,800 | 1,820 | 14,460,000 | 1,820 |
| 1986-11-11 | 1,730 | 1,810 | 1,700 | 1,800 | 8,629,000 | 1,800 |
| 1986-11-10 | 1,740 | 1,770 | 1,710 | 1,720 | 5,121,000 | 1,720 |
| 1986-11-07 | 1,690 | 1,740 | 1,680 | 1,710 | 6,070,000 | 1,710 |
| 1986-11-06 | 1,650 | 1,680 | 1,610 | 1,670 | 2,354,000 | 1,670 |
| 1986-11-05 | 1,550 | 1,600 | 1,540 | 1,590 | 1,112,000 | 1,590 |
| 1986-11-04 | 1,550 | 1,570 | 1,530 | 1,570 | 493,000 | 1,570 |
| 1986-11-01 | 1,540 | 1,570 | 1,520 | 1,570 | 650,000 | 1,570 |
| 1986-10-31 | 1,600 | 1,630 | 1,570 | 1,570 | 1,570,000 | 1,570 |
| 1986-10-30 | 1,530 | 1,630 | 1,520 | 1,630 | 1,933,000 | 1,630 |
| 1986-10-29 | 1,430 | 1,480 | 1,430 | 1,480 | 697,000 | 1,480 |
| 1986-10-28 | 1,350 | 1,430 | 1,350 | 1,420 | 686,000 | 1,420 |
| 1986-10-27 | 1,320 | 1,370 | 1,300 | 1,370 | 251,000 | 1,370 |
| 1986-10-25 | 1,270 | 1,340 | 1,270 | 1,310 | 812,000 | 1,310 |
| 1986-10-24 | 1,440 | 1,440 | 1,350 | 1,350 | 1,125,000 | 1,350 |
| 1986-10-23 | 1,390 | 1,450 | 1,380 | 1,400 | 812,000 | 1,400 |
| 1986-10-22 | 1,480 | 1,490 | 1,380 | 1,410 | 1,012,000 | 1,410 |
| 1986-10-21 | 1,490 | 1,520 | 1,480 | 1,500 | 1,144,000 | 1,500 |
| 1986-10-20 | 1,540 | 1,560 | 1,510 | 1,550 | 863,000 | 1,550 |
| 1986-10-17 | 1,560 | 1,580 | 1,500 | 1,520 | 567,000 | 1,520 |
| 1986-10-16 | 1,580 | 1,580 | 1,480 | 1,560 | 951,000 | 1,560 |
| 1986-10-15 | 1,620 | 1,630 | 1,570 | 1,580 | 862,000 | 1,580 |
| 1986-10-14 | 1,650 | 1,660 | 1,590 | 1,600 | 923,000 | 1,600 |
| 1986-10-13 | 1,640 | 1,680 | 1,630 | 1,660 | 729,000 | 1,660 |
| 1986-10-09 | 1,670 | 1,680 | 1,640 | 1,640 | 987,000 | 1,640 |
| 1986-10-08 | 1,680 | 1,690 | 1,650 | 1,670 | 876,000 | 1,670 |
| 1986-10-07 | 1,590 | 1,620 | 1,590 | 1,620 | 292,000 | 1,620 |
| 1986-10-06 | 1,610 | 1,620 | 1,590 | 1,590 | 306,000 | 1,590 |
| 1986-10-04 | 1,590 | 1,620 | 1,590 | 1,590 | 270,000 | 1,590 |
| 1986-10-03 | 1,530 | 1,630 | 1,530 | 1,590 | 981,000 | 1,590 |
| 1986-10-02 | 1,650 | 1,650 | 1,550 | 1,550 | 787,000 | 1,550 |
| 1986-10-01 | 1,670 | 1,680 | 1,640 | 1,640 | 1,244,000 | 1,640 |
| 1986-09-30 | 1,650 | 1,680 | 1,610 | 1,610 | 921,000 | 1,610 |
| 1986-09-29 | 1,680 | 1,700 | 1,670 | 1,670 | 517,000 | 1,670 |
| 1986-09-27 | 1,650 | 1,720 | 1,650 | 1,680 | 1,364,000 | 1,680 |
| 1986-09-26 | 1,610 | 1,670 | 1,600 | 1,640 | 1,255,000 | 1,640 |
| 1986-09-25 | 1,630 | 1,640 | 1,610 | 1,640 | 525,000 | 1,640 |
| 1986-09-24 | 1,640 | 1,650 | 1,620 | 1,630 | 710,000 | 1,630 |
| 1986-09-22 | 1,630 | 1,640 | 1,620 | 1,620 | 665,000 | 1,620 |
| 1986-09-19 | 1,630 | 1,630 | 1,590 | 1,600 | 624,000 | 1,600 |
| 1986-09-18 | 1,580 | 1,600 | 1,550 | 1,570 | 549,000 | 1,570 |
| 1986-09-17 | 1,600 | 1,630 | 1,550 | 1,550 | 1,194,000 | 1,550 |
| 1986-09-16 | 1,630 | 1,640 | 1,570 | 1,590 | 777,000 | 1,590 |
| 1986-09-12 | 1,600 | 1,660 | 1,600 | 1,650 | 1,936,000 | 1,650 |
| 1986-09-11 | 1,680 | 1,710 | 1,670 | 1,690 | 1,963,000 | 1,690 |
| 1986-09-10 | 1,650 | 1,690 | 1,620 | 1,650 | 1,071,000 | 1,650 |
| 1986-09-09 | 1,660 | 1,660 | 1,600 | 1,650 | 540,000 | 1,650 |
| 1986-09-08 | 1,700 | 1,700 | 1,650 | 1,660 | 499,000 | 1,660 |
| 1986-09-06 | 1,680 | 1,700 | 1,660 | 1,700 | 669,000 | 1,700 |
| 1986-09-05 | 1,680 | 1,700 | 1,640 | 1,700 | 1,920,000 | 1,700 |
| 1986-09-04 | 1,690 | 1,690 | 1,620 | 1,650 | 1,089,000 | 1,650 |
| 1986-09-03 | 1,600 | 1,660 | 1,600 | 1,660 | 724,000 | 1,660 |
| 1986-09-02 | 1,690 | 1,690 | 1,660 | 1,690 | 838,000 | 1,690 |
| 1986-09-01 | 1,690 | 1,700 | 1,660 | 1,700 | 1,371,000 | 1,700 |
| 1986-08-30 | 1,640 | 1,680 | 1,640 | 1,660 | 1,370,000 | 1,660 |
| 1986-08-29 | 1,570 | 1,640 | 1,570 | 1,630 | 2,143,000 | 1,630 |
| 1986-08-28 | 1,600 | 1,600 | 1,540 | 1,550 | 725,000 | 1,550 |
| 1986-08-27 | 1,600 | 1,620 | 1,580 | 1,600 | 1,402,000 | 1,600 |
| 1986-08-26 | 1,580 | 1,640 | 1,570 | 1,640 | 1,102,000 | 1,640 |
| 1986-08-25 | 1,550 | 1,610 | 1,550 | 1,580 | 670,000 | 1,580 |
| 1986-08-23 | 1,530 | 1,550 | 1,530 | 1,530 | 992,000 | 1,530 |
| 1986-08-22 | 1,620 | 1,630 | 1,550 | 1,560 | 2,168,000 | 1,560 |
| 1986-08-21 | 1,680 | 1,690 | 1,610 | 1,650 | 2,127,000 | 1,650 |
| 1986-08-20 | 1,690 | 1,710 | 1,660 | 1,690 | 2,073,000 | 1,690 |
| 1986-08-19 | 1,770 | 1,770 | 1,660 | 1,690 | 3,314,000 | 1,690 |
| 1986-08-18 | 1,720 | 1,750 | 1,680 | 1,720 | 8,316,000 | 1,720 |
| 1986-08-15 | 1,570 | 1,640 | 1,560 | 1,640 | 6,213,000 | 1,640 |
| 1986-08-14 | 1,530 | 1,560 | 1,530 | 1,560 | 2,893,000 | 1,560 |
| 1986-08-13 | 1,540 | 1,540 | 1,510 | 1,520 | 1,250,000 | 1,520 |
| 1986-08-12 | 1,450 | 1,500 | 1,450 | 1,500 | 838,000 | 1,500 |
| 1986-08-11 | 1,420 | 1,460 | 1,420 | 1,440 | 477,000 | 1,440 |
| 1986-08-08 | 1,440 | 1,460 | 1,440 | 1,440 | 174,000 | 1,440 |
| 1986-08-07 | 1,430 | 1,470 | 1,420 | 1,460 | 536,000 | 1,460 |
| 1986-08-06 | 1,450 | 1,450 | 1,430 | 1,430 | 623,000 | 1,430 |
| 1986-08-05 | 1,440 | 1,490 | 1,440 | 1,450 | 898,000 | 1,450 |
| 1986-08-04 | 1,420 | 1,470 | 1,420 | 1,430 | 261,000 | 1,430 |
| 1986-08-02 | 1,430 | 1,450 | 1,400 | 1,400 | 817,000 | 1,400 |
| 1986-08-01 | 1,450 | 1,470 | 1,420 | 1,470 | 1,316,000 | 1,470 |
| 1986-07-31 | 1,550 | 1,550 | 1,460 | 1,470 | 1,809,000 | 1,470 |
| 1986-07-30 | 1,510 | 1,550 | 1,510 | 1,520 | 1,221,000 | 1,520 |
| 1986-07-29 | 1,540 | 1,550 | 1,510 | 1,540 | 2,819,000 | 1,540 |
| 1986-07-28 | 1,480 | 1,560 | 1,480 | 1,560 | 1,889,000 | 1,560 |
| 1986-07-26 | 1,490 | 1,490 | 1,470 | 1,490 | 560,000 | 1,490 |
| 1986-07-25 | 1,550 | 1,570 | 1,490 | 1,500 | 6,725,000 | 1,500 |
| 1986-07-24 | 1,500 | 1,550 | 1,450 | 1,550 | 3,519,000 | 1,550 |
| 1986-07-23 | 1,470 | 1,490 | 1,470 | 1,470 | 1,236,000 | 1,470 |
| 1986-07-22 | 1,410 | 1,480 | 1,390 | 1,450 | 1,468,000 | 1,450 |
| 1986-07-21 | 1,470 | 1,500 | 1,380 | 1,420 | 1,446,000 | 1,420 |
| 1986-07-19 | 1,510 | 1,520 | 1,450 | 1,450 | 772,000 | 1,450 |
| 1986-07-18 | 1,430 | 1,530 | 1,430 | 1,510 | 3,070,000 | 1,510 |
| 1986-07-17 | 1,450 | 1,470 | 1,440 | 1,450 | 1,367,000 | 1,450 |
| 1986-07-16 | 1,470 | 1,480 | 1,460 | 1,470 | 632,000 | 1,470 |
| 1986-07-15 | 1,490 | 1,520 | 1,480 | 1,490 | 712,000 | 1,490 |
| 1986-07-14 | 1,500 | 1,520 | 1,490 | 1,520 | 661,000 | 1,520 |
| 1986-07-11 | 1,530 | 1,540 | 1,490 | 1,490 | 1,260,000 | 1,490 |
| 1986-07-10 | 1,470 | 1,510 | 1,450 | 1,490 | 1,217,000 | 1,490 |
| 1986-07-09 | 1,530 | 1,540 | 1,460 | 1,490 | 1,581,000 | 1,490 |
| 1986-07-08 | 1,450 | 1,560 | 1,450 | 1,520 | 6,636,000 | 1,520 |
| 1986-07-07 | 1,490 | 1,530 | 1,490 | 1,500 | 2,870,000 | 1,500 |
| 1986-07-05 | 1,470 | 1,480 | 1,450 | 1,480 | 208,000 | 1,480 |
| 1986-07-04 | 1,480 | 1,480 | 1,440 | 1,450 | 835,000 | 1,450 |
| 1986-07-03 | 1,490 | 1,490 | 1,460 | 1,480 | 671,000 | 1,480 |
| 1986-07-02 | 1,500 | 1,500 | 1,470 | 1,470 | 621,000 | 1,470 |
| 1986-07-01 | 1,510 | 1,510 | 1,460 | 1,480 | 1,152,000 | 1,480 |
| 1986-06-30 | 1,440 | 1,510 | 1,440 | 1,490 | 2,128,000 | 1,490 |
| 1986-06-28 | 1,470 | 1,470 | 1,430 | 1,430 | 490,000 | 1,430 |
| 1986-06-27 | 1,510 | 1,520 | 1,430 | 1,450 | 2,965,000 | 1,450 |
| 1986-06-26 | 1,520 | 1,550 | 1,500 | 1,500 | 6,550,000 | 1,500 |
| 1986-06-25 | 1,500 | 1,540 | 1,490 | 1,520 | 10,795,000 | 1,520 |
| 1986-06-24 | 1,450 | 1,520 | 1,430 | 1,500 | 7,244,000 | 1,500 |
| 1986-06-23 | 1,470 | 1,480 | 1,460 | 1,460 | 997,000 | 1,460 |
| 1986-06-21 | 1,470 | 1,490 | 1,450 | 1,490 | 3,153,000 | 1,490 |
| 1986-06-20 | 1,400 | 1,420 | 1,400 | 1,410 | 1,453,000 | 1,410 |
| 1986-06-19 | 1,370 | 1,400 | 1,370 | 1,380 | 971,000 | 1,380 |
| 1986-06-18 | 1,370 | 1,390 | 1,350 | 1,370 | 551,000 | 1,370 |
| 1986-06-17 | 1,400 | 1,400 | 1,350 | 1,360 | 1,028,000 | 1,360 |
| 1986-06-16 | 1,400 | 1,420 | 1,390 | 1,400 | 925,000 | 1,400 |
| 1986-06-13 | 1,440 | 1,450 | 1,400 | 1,400 | 1,320,000 | 1,400 |
| 1986-06-12 | 1,400 | 1,420 | 1,400 | 1,420 | 994,000 | 1,420 |
| 1986-06-11 | 1,390 | 1,420 | 1,360 | 1,400 | 1,058,000 | 1,400 |
| 1986-06-10 | 1,390 | 1,400 | 1,380 | 1,380 | 708,000 | 1,380 |
| 1986-06-09 | 1,400 | 1,410 | 1,390 | 1,410 | 295,000 | 1,410 |
| 1986-06-07 | 1,390 | 1,410 | 1,390 | 1,400 | 368,000 | 1,400 |
| 1986-06-06 | 1,400 | 1,420 | 1,390 | 1,400 | 1,078,000 | 1,400 |
| 1986-06-05 | 1,380 | 1,410 | 1,380 | 1,400 | 1,192,000 | 1,400 |
| 1986-06-04 | 1,390 | 1,410 | 1,390 | 1,400 | 900,000 | 1,400 |
| 1986-06-03 | 1,410 | 1,420 | 1,390 | 1,390 | 752,000 | 1,390 |
| 1986-06-02 | 1,410 | 1,430 | 1,400 | 1,420 | 623,000 | 1,420 |
| 1986-05-31 | 1,430 | 1,430 | 1,400 | 1,400 | 571,000 | 1,400 |
| 1986-05-30 | 1,440 | 1,460 | 1,430 | 1,440 | 1,474,000 | 1,440 |
| 1986-05-29 | 1,480 | 1,500 | 1,460 | 1,460 | 1,563,000 | 1,460 |
| 1986-05-28 | 1,510 | 1,510 | 1,450 | 1,450 | 5,927,000 | 1,450 |
| 1986-05-27 | 1,470 | 1,520 | 1,470 | 1,500 | 7,422,000 | 1,500 |
| 1986-05-26 | 1,460 | 1,480 | 1,430 | 1,450 | 1,978,000 | 1,450 |
| 1986-05-24 | 1,440 | 1,460 | 1,420 | 1,460 | 1,913,000 | 1,460 |
| 1986-05-23 | 1,400 | 1,420 | 1,380 | 1,420 | 1,268,000 | 1,420 |
| 1986-05-22 | 1,340 | 1,390 | 1,340 | 1,380 | 1,262,000 | 1,380 |
| 1986-05-21 | 1,320 | 1,360 | 1,310 | 1,360 | 1,322,000 | 1,360 |
| 1986-05-20 | 1,330 | 1,360 | 1,320 | 1,320 | 1,013,000 | 1,320 |
| 1986-05-19 | 1,340 | 1,350 | 1,330 | 1,340 | 381,000 | 1,340 |
| 1986-05-17 | 1,340 | 1,350 | 1,300 | 1,320 | 1,069,000 | 1,320 |
| 1986-05-16 | 1,360 | 1,370 | 1,340 | 1,360 | 1,112,000 | 1,360 |
| 1986-05-15 | 1,350 | 1,390 | 1,350 | 1,370 | 555,000 | 1,370 |
| 1986-05-14 | 1,380 | 1,380 | 1,350 | 1,350 | 1,388,000 | 1,350 |
| 1986-05-13 | 1,430 | 1,430 | 1,400 | 1,400 | 752,000 | 1,400 |
| 1986-05-12 | 1,450 | 1,470 | 1,420 | 1,440 | 512,000 | 1,440 |
| 1986-05-09 | 1,440 | 1,470 | 1,440 | 1,460 | 1,396,000 | 1,460 |
| 1986-05-08 | 1,470 | 1,480 | 1,440 | 1,440 | 2,040,000 | 1,440 |
| 1986-05-07 | 1,490 | 1,510 | 1,460 | 1,480 | 7,576,000 | 1,480 |
| 1986-05-06 | 1,460 | 1,500 | 1,420 | 1,490 | 12,180,000 | 1,490 |
| 1986-05-02 | 1,420 | 1,470 | 1,400 | 1,440 | 11,729,000 | 1,440 |
| 1986-05-01 | 1,330 | 1,420 | 1,300 | 1,400 | 4,127,000 | 1,400 |
| 1986-04-30 | 1,350 | 1,350 | 1,290 | 1,340 | 835,000 | 1,340 |
| 1986-04-28 | 1,370 | 1,390 | 1,340 | 1,350 | 756,000 | 1,350 |
| 1986-04-26 | 1,390 | 1,400 | 1,360 | 1,370 | 3,001,000 | 1,370 |
| 1986-04-25 | 1,420 | 1,440 | 1,390 | 1,400 | 4,397,000 | 1,400 |
| 1986-04-24 | 1,400 | 1,460 | 1,390 | 1,420 | 9,359,000 | 1,420 |
| 1986-04-23 | 1,260 | 1,420 | 1,260 | 1,410 | 6,480,000 | 1,410 |
| 1986-04-22 | 1,330 | 1,340 | 1,280 | 1,280 | 2,495,000 | 1,280 |
| 1986-04-21 | 1,350 | 1,370 | 1,330 | 1,350 | 1,148,000 | 1,350 |
| 1986-04-19 | 1,390 | 1,390 | 1,330 | 1,370 | 1,184,000 | 1,370 |
| 1986-04-18 | 1,330 | 1,410 | 1,310 | 1,380 | 8,757,000 | 1,380 |
| 1986-04-17 | 1,310 | 1,330 | 1,290 | 1,320 | 2,286,000 | 1,320 |
| 1986-04-16 | 1,330 | 1,330 | 1,270 | 1,290 | 3,178,000 | 1,290 |
| 1986-04-15 | 1,340 | 1,350 | 1,280 | 1,340 | 2,980,000 | 1,340 |
| 1986-04-14 | 1,380 | 1,390 | 1,340 | 1,340 | 4,159,000 | 1,340 |
| 1986-04-11 | 1,350 | 1,370 | 1,320 | 1,360 | 10,973,000 | 1,360 |
| 1986-04-10 | 1,300 | 1,340 | 1,280 | 1,310 | 11,987,000 | 1,310 |
| 1986-04-09 | 1,170 | 1,290 | 1,150 | 1,280 | 9,995,000 | 1,280 |
| 1986-04-08 | 1,130 | 1,150 | 1,100 | 1,110 | 2,039,000 | 1,110 |
| 1986-04-07 | 1,140 | 1,170 | 1,110 | 1,110 | 3,754,000 | 1,110 |
| 1986-04-05 | 1,070 | 1,120 | 1,070 | 1,110 | 1,381,000 | 1,110 |
| 1986-04-04 | 1,140 | 1,140 | 1,030 | 1,050 | 3,268,000 | 1,050 |
| 1986-04-03 | 1,120 | 1,160 | 1,080 | 1,160 | 2,102,000 | 1,160 |
| 1986-04-02 | 1,200 | 1,210 | 1,120 | 1,160 | 2,321,000 | 1,160 |
| 1986-04-01 | 1,270 | 1,290 | 1,220 | 1,240 | 4,669,000 | 1,240 |
| 1986-03-31 | 1,260 | 1,310 | 1,250 | 1,270 | 6,149,000 | 1,270 |
| 1986-03-29 | 1,230 | 1,250 | 1,200 | 1,250 | 6,765,000 | 1,250 |
| 1986-03-28 | 1,140 | 1,220 | 1,100 | 1,200 | 10,884,000 | 1,200 |
| 1986-03-27 | 1,130 | 1,130 | 1,060 | 1,060 | 3,782,000 | 1,060 |
| 1986-03-26 | 1,050 | 1,090 | 1,050 | 1,080 | 781,000 | 1,080 |
| 1986-03-25 | 1,070 | 1,080 | 1,030 | 1,050 | 1,009,000 | 1,050 |
| 1986-03-24 | 1,100 | 1,110 | 1,040 | 1,070 | 1,810,000 | 1,070 |
| 1986-03-22 | 1,090 | 1,120 | 1,080 | 1,120 | 3,118,000 | 1,120 |
| 1986-03-20 | 1,000 | 1,050 | 995 | 1,030 | 2,518,000 | 1,030 |
| 1986-03-19 | 1,090 | 1,090 | 1,040 | 1,040 | 1,298,000 | 1,040 |
| 1986-03-18 | 1,100 | 1,120 | 1,060 | 1,070 | 2,960,000 | 1,070 |
| 1986-03-17 | 1,090 | 1,100 | 1,050 | 1,080 | 1,540,000 | 1,080 |
| 1986-03-15 | 1,060 | 1,120 | 1,050 | 1,100 | 3,078,000 | 1,100 |
| 1986-03-14 | 1,040 | 1,050 | 1,010 | 1,040 | 1,468,000 | 1,040 |
| 1986-03-13 | 1,020 | 1,080 | 1,020 | 1,040 | 6,307,000 | 1,040 |
| 1986-03-12 | 999 | 1,020 | 996 | 1,010 | 4,277,000 | 1,010 |
| 1986-03-11 | 975 | 988 | 965 | 988 | 1,798,000 | 988 |
| 1986-03-10 | 952 | 975 | 947 | 975 | 1,321,000 | 975 |
| 1986-03-07 | 947 | 955 | 940 | 955 | 696,000 | 955 |
| 1986-03-06 | 944 | 954 | 940 | 944 | 469,000 | 944 |
| 1986-03-05 | 957 | 957 | 936 | 937 | 472,000 | 937 |
| 1986-03-04 | 961 | 961 | 954 | 960 | 687,000 | 960 |
| 1986-03-03 | 970 | 970 | 945 | 960 | 220,000 | 960 |
| 1986-03-01 | 974 | 974 | 960 | 962 | 496,000 | 962 |
| 1986-02-28 | 970 | 974 | 959 | 974 | 1,351,000 | 974 |
| 1986-02-27 | 957 | 974 | 953 | 967 | 2,179,000 | 967 |
| 1986-02-26 | 942 | 960 | 931 | 960 | 3,096,000 | 960 |
| 1986-02-25 | 910 | 945 | 901 | 944 | 1,604,000 | 944 |
| 1986-02-24 | 897 | 907 | 897 | 900 | 306,000 | 900 |
| 1986-02-22 | 905 | 909 | 894 | 896 | 134,000 | 896 |
| 1986-02-21 | 930 | 937 | 890 | 905 | 1,314,000 | 905 |
| 1986-02-20 | 920 | 930 | 917 | 930 | 2,438,000 | 930 |
| 1986-02-19 | 910 | 915 | 908 | 910 | 785,000 | 910 |
| 1986-02-18 | 910 | 910 | 902 | 904 | 253,000 | 904 |
| 1986-02-17 | 910 | 918 | 910 | 910 | 1,107,000 | 910 |
| 1986-02-15 | 911 | 915 | 906 | 910 | 706,000 | 910 |
| 1986-02-14 | 899 | 915 | 885 | 905 | 574,000 | 905 |
| 1986-02-13 | 892 | 899 | 889 | 899 | 902,000 | 899 |
| 1986-02-12 | 872 | 889 | 871 | 882 | 507,000 | 882 |
| 1986-02-10 | 871 | 872 | 868 | 870 | 815,000 | 870 |
| 1986-02-07 | 870 | 872 | 869 | 869 | 315,000 | 869 |
| 1986-02-06 | 875 | 875 | 870 | 872 | 414,000 | 872 |
| 1986-02-05 | 883 | 883 | 875 | 875 | 414,000 | 875 |
| 1986-02-04 | 875 | 890 | 874 | 879 | 149,000 | 879 |
| 1986-02-03 | 870 | 880 | 870 | 870 | 275,000 | 870 |
| 1986-02-01 | 863 | 870 | 863 | 863 | 762,000 | 863 |
| 1986-01-31 | 861 | 869 | 850 | 856 | 392,000 | 856 |
| 1986-01-30 | 850 | 860 | 841 | 841 | 701,000 | 841 |
| 1986-01-29 | 856 | 856 | 845 | 847 | 1,328,000 | 847 |
| 1986-01-28 | 859 | 860 | 858 | 860 | 348,000 | 860 |
| 1986-01-27 | 859 | 862 | 850 | 858 | 482,000 | 858 |
| 1986-01-25 | 855 | 860 | 850 | 860 | 537,000 | 860 |
| 1986-01-24 | 865 | 865 | 847 | 847 | 1,298,000 | 847 |
| 1986-01-23 | 871 | 878 | 860 | 869 | 658,000 | 869 |
| 1986-01-22 | 874 | 876 | 870 | 874 | 979,000 | 874 |
| 1986-01-21 | 890 | 895 | 876 | 884 | 593,000 | 884 |
| 1986-01-20 | 889 | 890 | 883 | 890 | 118,000 | 890 |
| 1986-01-18 | 881 | 890 | 881 | 889 | 183,000 | 889 |
| 1986-01-17 | 890 | 890 | 885 | 890 | 338,000 | 890 |
| 1986-01-16 | 890 | 894 | 881 | 885 | 456,000 | 885 |
| 1986-01-14 | 885 | 888 | 881 | 881 | 262,000 | 881 |
| 1986-01-13 | 885 | 890 | 875 | 888 | 230,000 | 888 |
| 1986-01-10 | 910 | 910 | 890 | 900 | 612,000 | 900 |
| 1986-01-09 | 903 | 924 | 896 | 910 | 1,513,000 | 910 |
| 1986-01-08 | 895 | 908 | 893 | 905 | 494,000 | 905 |
| 1986-01-07 | 893 | 898 | 885 | 893 | 323,000 | 893 |
| 1986-01-06 | 890 | 895 | 890 | 890 | 68,000 | 890 |
| 1986-01-04 | 900 | 900 | 890 | 900 | 129,000 | 900 |
分割・併合履歴 ： なし
