1928 積水ハウス(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 | 1,740 | 1,720 | 1,720 | 920,000 | 1,607.48 |
| 1986-12-26 | 1,740 | 1,750 | 1,720 | 1,730 | 1,572,001 | 1,616.82 |
| 1986-12-25 | 1,760 | 1,770 | 1,720 | 1,740 | 4,406,002 | 1,626.17 |
| 1986-12-24 | 1,690 | 1,760 | 1,690 | 1,740 | 6,304,003 | 1,626.17 |
| 1986-12-23 | 1,710 | 1,720 | 1,680 | 1,690 | 3,685,002 | 1,579.44 |
| 1986-12-22 | 1,690 | 1,710 | 1,680 | 1,700 | 5,312,002 | 1,588.79 |
| 1986-12-19 | 1,660 | 1,690 | 1,660 | 1,670 | 1,360,001 | 1,560.75 |
| 1986-12-18 | 1,680 | 1,680 | 1,640 | 1,680 | 1,497,001 | 1,570.09 |
| 1986-12-17 | 1,680 | 1,700 | 1,660 | 1,690 | 1,061,000 | 1,579.44 |
| 1986-12-16 | 1,670 | 1,700 | 1,670 | 1,680 | 1,407,001 | 1,570.09 |
| 1986-12-15 | 1,670 | 1,680 | 1,660 | 1,670 | 842,000 | 1,560.75 |
| 1986-12-12 | 1,670 | 1,700 | 1,650 | 1,670 | 1,983,001 | 1,560.75 |
| 1986-12-11 | 1,670 | 1,700 | 1,650 | 1,650 | 1,136,001 | 1,542.06 |
| 1986-12-10 | 1,640 | 1,660 | 1,630 | 1,650 | 1,391,001 | 1,542.06 |
| 1986-12-09 | 1,660 | 1,680 | 1,640 | 1,650 | 812,000 | 1,542.06 |
| 1986-12-08 | 1,670 | 1,670 | 1,650 | 1,670 | 510,000 | 1,560.75 |
| 1986-12-06 | 1,660 | 1,670 | 1,640 | 1,670 | 817,000 | 1,560.75 |
| 1986-12-05 | 1,690 | 1,690 | 1,660 | 1,670 | 1,742,001 | 1,560.75 |
| 1986-12-04 | 1,700 | 1,700 | 1,680 | 1,690 | 1,556,001 | 1,579.44 |
| 1986-12-03 | 1,660 | 1,700 | 1,660 | 1,700 | 2,187,001 | 1,588.79 |
| 1986-12-02 | 1,670 | 1,670 | 1,640 | 1,660 | 842,000 | 1,551.40 |
| 1986-12-01 | 1,690 | 1,690 | 1,660 | 1,660 | 1,075,001 | 1,551.40 |
| 1986-11-29 | 1,680 | 1,700 | 1,650 | 1,680 | 3,120,001 | 1,570.09 |
| 1986-11-28 | 1,670 | 1,690 | 1,650 | 1,680 | 2,492,001 | 1,570.09 |
| 1986-11-27 | 1,660 | 1,680 | 1,640 | 1,660 | 1,363,001 | 1,551.40 |
| 1986-11-26 | 1,700 | 1,700 | 1,650 | 1,660 | 2,223,001 | 1,551.40 |
| 1986-11-25 | 1,650 | 1,710 | 1,640 | 1,700 | 4,281,002 | 1,588.79 |
| 1986-11-22 | 1,680 | 1,680 | 1,630 | 1,630 | 1,198,001 | 1,523.36 |
| 1986-11-21 | 1,660 | 1,670 | 1,630 | 1,650 | 2,679,001 | 1,542.06 |
| 1986-11-20 | 1,640 | 1,660 | 1,600 | 1,660 | 2,005,001 | 1,551.40 |
| 1986-11-19 | 1,560 | 1,650 | 1,560 | 1,620 | 1,846,001 | 1,514.02 |
| 1986-11-18 | 1,560 | 1,610 | 1,560 | 1,590 | 961,000 | 1,485.98 |
| 1986-11-17 | 1,650 | 1,660 | 1,560 | 1,560 | 976,000 | 1,457.94 |
| 1986-11-14 | 1,640 | 1,660 | 1,610 | 1,630 | 1,979,001 | 1,523.36 |
| 1986-11-13 | 1,660 | 1,670 | 1,640 | 1,650 | 2,412,001 | 1,542.06 |
| 1986-11-12 | 1,680 | 1,690 | 1,650 | 1,650 | 3,313,002 | 1,542.06 |
| 1986-11-11 | 1,620 | 1,660 | 1,600 | 1,660 | 2,580,001 | 1,551.40 |
| 1986-11-10 | 1,620 | 1,630 | 1,590 | 1,620 | 2,198,001 | 1,514.02 |
| 1986-11-07 | 1,560 | 1,610 | 1,560 | 1,600 | 3,345,002 | 1,495.33 |
| 1986-11-06 | 1,500 | 1,550 | 1,500 | 1,530 | 2,328,001 | 1,429.91 |
| 1986-11-05 | 1,490 | 1,510 | 1,490 | 1,490 | 1,110,001 | 1,392.52 |
| 1986-11-04 | 1,480 | 1,500 | 1,480 | 1,490 | 534,000 | 1,392.52 |
| 1986-11-01 | 1,450 | 1,480 | 1,450 | 1,480 | 451,000 | 1,383.18 |
| 1986-10-31 | 1,500 | 1,510 | 1,470 | 1,500 | 2,281,001 | 1,401.87 |
| 1986-10-30 | 1,430 | 1,520 | 1,430 | 1,510 | 2,975,001 | 1,411.21 |
| 1986-10-29 | 1,380 | 1,390 | 1,370 | 1,390 | 1,832,001 | 1,299.07 |
| 1986-10-28 | 1,360 | 1,400 | 1,340 | 1,400 | 546,000 | 1,308.41 |
| 1986-10-27 | 1,320 | 1,340 | 1,310 | 1,320 | 231,000 | 1,233.64 |
| 1986-10-25 | 1,300 | 1,340 | 1,290 | 1,340 | 209,000 | 1,252.34 |
| 1986-10-24 | 1,390 | 1,390 | 1,310 | 1,330 | 715,000 | 1,242.99 |
| 1986-10-23 | 1,330 | 1,380 | 1,300 | 1,360 | 815,000 | 1,271.03 |
| 1986-10-22 | 1,350 | 1,370 | 1,260 | 1,350 | 991,000 | 1,261.68 |
| 1986-10-21 | 1,390 | 1,410 | 1,350 | 1,370 | 926,000 | 1,280.37 |
| 1986-10-20 | 1,420 | 1,440 | 1,400 | 1,410 | 674,000 | 1,317.76 |
| 1986-10-17 | 1,410 | 1,440 | 1,410 | 1,440 | 689,000 | 1,345.79 |
| 1986-10-16 | 1,470 | 1,480 | 1,380 | 1,400 | 1,747,001 | 1,308.41 |
| 1986-10-15 | 1,530 | 1,530 | 1,460 | 1,500 | 527,000 | 1,401.87 |
| 1986-10-14 | 1,550 | 1,550 | 1,520 | 1,530 | 728,000 | 1,429.91 |
| 1986-10-13 | 1,550 | 1,570 | 1,530 | 1,560 | 510,000 | 1,457.94 |
| 1986-10-09 | 1,560 | 1,570 | 1,550 | 1,570 | 704,000 | 1,467.29 |
| 1986-10-08 | 1,530 | 1,580 | 1,530 | 1,550 | 1,088,001 | 1,448.60 |
| 1986-10-07 | 1,510 | 1,520 | 1,500 | 1,520 | 391,000 | 1,420.56 |
| 1986-10-06 | 1,520 | 1,530 | 1,500 | 1,510 | 593,000 | 1,411.21 |
| 1986-10-04 | 1,510 | 1,540 | 1,510 | 1,520 | 215,000 | 1,420.56 |
| 1986-10-03 | 1,490 | 1,530 | 1,470 | 1,510 | 1,280,001 | 1,411.21 |
| 1986-10-02 | 1,570 | 1,570 | 1,500 | 1,510 | 990,000 | 1,411.21 |
| 1986-10-01 | 1,590 | 1,600 | 1,560 | 1,570 | 1,549,001 | 1,467.29 |
| 1986-09-30 | 1,580 | 1,600 | 1,560 | 1,560 | 476,000 | 1,457.94 |
| 1986-09-29 | 1,620 | 1,630 | 1,590 | 1,610 | 1,015,000 | 1,504.67 |
| 1986-09-27 | 1,590 | 1,620 | 1,580 | 1,590 | 1,031,000 | 1,485.98 |
| 1986-09-26 | 1,570 | 1,620 | 1,550 | 1,560 | 1,667,001 | 1,457.94 |
| 1986-09-25 | 1,600 | 1,600 | 1,570 | 1,580 | 421,000 | 1,476.64 |
| 1986-09-24 | 1,600 | 1,620 | 1,570 | 1,570 | 885,000 | 1,467.29 |
| 1986-09-22 | 1,550 | 1,580 | 1,550 | 1,580 | 263,000 | 1,476.64 |
| 1986-09-19 | 1,540 | 1,560 | 1,530 | 1,550 | 397,000 | 1,448.60 |
| 1986-09-18 | 1,520 | 1,570 | 1,510 | 1,550 | 1,029,000 | 1,448.60 |
| 1986-09-17 | 1,540 | 1,570 | 1,510 | 1,520 | 933,000 | 1,420.56 |
| 1986-09-16 | 1,560 | 1,560 | 1,500 | 1,510 | 932,000 | 1,411.21 |
| 1986-09-12 | 1,480 | 1,570 | 1,480 | 1,560 | 1,671,001 | 1,457.94 |
| 1986-09-11 | 1,610 | 1,640 | 1,600 | 1,600 | 1,545,001 | 1,495.33 |
| 1986-09-10 | 1,530 | 1,600 | 1,530 | 1,590 | 945,000 | 1,485.98 |
| 1986-09-09 | 1,560 | 1,570 | 1,530 | 1,560 | 656,000 | 1,457.94 |
| 1986-09-08 | 1,600 | 1,600 | 1,570 | 1,590 | 637,000 | 1,485.98 |
| 1986-09-06 | 1,570 | 1,610 | 1,560 | 1,600 | 1,058,000 | 1,495.33 |
| 1986-09-05 | 1,570 | 1,580 | 1,520 | 1,580 | 971,000 | 1,476.64 |
| 1986-09-04 | 1,520 | 1,540 | 1,490 | 1,510 | 1,046,000 | 1,411.21 |
| 1986-09-03 | 1,510 | 1,530 | 1,500 | 1,500 | 1,396,001 | 1,401.87 |
| 1986-09-02 | 1,590 | 1,600 | 1,560 | 1,570 | 1,251,001 | 1,467.29 |
| 1986-09-01 | 1,590 | 1,590 | 1,560 | 1,560 | 473,000 | 1,457.94 |
| 1986-08-30 | 1,590 | 1,600 | 1,540 | 1,540 | 1,292,001 | 1,439.25 |
| 1986-08-29 | 1,510 | 1,550 | 1,510 | 1,550 | 1,341,001 | 1,448.60 |
| 1986-08-28 | 1,510 | 1,510 | 1,490 | 1,490 | 547,000 | 1,392.52 |
| 1986-08-27 | 1,500 | 1,530 | 1,490 | 1,490 | 1,165,001 | 1,392.52 |
| 1986-08-26 | 1,500 | 1,560 | 1,500 | 1,530 | 1,218,001 | 1,429.91 |
| 1986-08-25 | 1,460 | 1,550 | 1,460 | 1,510 | 820,000 | 1,411.21 |
| 1986-08-23 | 1,490 | 1,490 | 1,430 | 1,470 | 489,000 | 1,373.83 |
| 1986-08-22 | 1,580 | 1,580 | 1,510 | 1,520 | 992,000 | 1,420.56 |
| 1986-08-21 | 1,610 | 1,610 | 1,540 | 1,600 | 1,062,000 | 1,495.33 |
| 1986-08-20 | 1,570 | 1,620 | 1,570 | 1,620 | 1,158,001 | 1,514.02 |
| 1986-08-19 | 1,640 | 1,650 | 1,570 | 1,600 | 2,991,001 | 1,495.33 |
| 1986-08-18 | 1,560 | 1,620 | 1,550 | 1,600 | 4,806,002 | 1,495.33 |
| 1986-08-15 | 1,500 | 1,540 | 1,490 | 1,530 | 4,308,002 | 1,429.91 |
| 1986-08-14 | 1,450 | 1,520 | 1,450 | 1,520 | 4,290,002 | 1,420.56 |
| 1986-08-13 | 1,420 | 1,460 | 1,420 | 1,450 | 2,269,001 | 1,355.14 |
| 1986-08-12 | 1,380 | 1,440 | 1,380 | 1,430 | 1,328,001 | 1,336.45 |
| 1986-08-11 | 1,360 | 1,380 | 1,360 | 1,370 | 359,000 | 1,280.37 |
| 1986-08-08 | 1,360 | 1,370 | 1,340 | 1,350 | 766,000 | 1,261.68 |
| 1986-08-07 | 1,390 | 1,390 | 1,370 | 1,380 | 464,000 | 1,289.72 |
| 1986-08-06 | 1,380 | 1,390 | 1,370 | 1,390 | 364,000 | 1,299.07 |
| 1986-08-05 | 1,380 | 1,420 | 1,380 | 1,380 | 837,000 | 1,289.72 |
| 1986-08-04 | 1,360 | 1,380 | 1,360 | 1,380 | 227,000 | 1,289.72 |
| 1986-08-02 | 1,400 | 1,400 | 1,370 | 1,380 | 548,000 | 1,289.72 |
| 1986-08-01 | 1,390 | 1,410 | 1,330 | 1,380 | 1,273,001 | 1,289.72 |
| 1986-07-31 | 1,430 | 1,440 | 1,390 | 1,410 | 1,031,000 | 1,317.76 |
| 1986-07-30 | 1,420 | 1,450 | 1,410 | 1,410 | 1,747,001 | 1,317.76 |
| 1986-07-29 | 1,400 | 1,430 | 1,380 | 1,430 | 3,877,002 | 1,336.45 |
| 1986-07-28 | 1,390 | 1,440 | 1,390 | 1,440 | 1,919,001 | 1,345.79 |
| 1986-07-26 | 1,350 | 1,390 | 1,350 | 1,390 | 542,000 | 1,299.07 |
| 1986-07-25 | 1,390 | 1,420 | 1,360 | 1,380 | 4,099,002 | 1,289.72 |
| 1986-07-24 | 1,350 | 1,390 | 1,350 | 1,390 | 2,942,001 | 1,299.07 |
| 1986-07-23 | 1,340 | 1,360 | 1,330 | 1,330 | 2,189,001 | 1,242.99 |
| 1986-07-22 | 1,280 | 1,360 | 1,270 | 1,320 | 1,215,001 | 1,233.64 |
| 1986-07-21 | 1,340 | 1,370 | 1,270 | 1,300 | 1,909,001 | 1,214.95 |
| 1986-07-19 | 1,350 | 1,350 | 1,330 | 1,340 | 869,000 | 1,252.34 |
| 1986-07-18 | 1,320 | 1,370 | 1,320 | 1,350 | 3,289,002 | 1,261.68 |
| 1986-07-17 | 1,290 | 1,310 | 1,290 | 1,290 | 673,000 | 1,205.61 |
| 1986-07-16 | 1,300 | 1,300 | 1,290 | 1,290 | 571,000 | 1,205.61 |
| 1986-07-15 | 1,300 | 1,310 | 1,300 | 1,300 | 870,000 | 1,214.95 |
| 1986-07-14 | 1,310 | 1,330 | 1,300 | 1,310 | 676,000 | 1,224.30 |
| 1986-07-11 | 1,320 | 1,350 | 1,290 | 1,310 | 2,850,001 | 1,224.30 |
| 1986-07-10 | 1,320 | 1,330 | 1,290 | 1,320 | 1,816,001 | 1,233.64 |
| 1986-07-09 | 1,330 | 1,340 | 1,290 | 1,330 | 2,503,001 | 1,242.99 |
| 1986-07-08 | 1,250 | 1,360 | 1,240 | 1,340 | 7,663,004 | 1,252.34 |
| 1986-07-07 | 1,250 | 1,300 | 1,250 | 1,270 | 4,532,002 | 1,186.92 |
| 1986-07-05 | 1,230 | 1,240 | 1,220 | 1,230 | 326,000 | 1,149.53 |
| 1986-07-04 | 1,230 | 1,250 | 1,220 | 1,220 | 691,000 | 1,140.19 |
| 1986-07-03 | 1,240 | 1,250 | 1,230 | 1,240 | 496,000 | 1,158.88 |
| 1986-07-02 | 1,260 | 1,260 | 1,240 | 1,260 | 731,000 | 1,177.57 |
| 1986-07-01 | 1,270 | 1,270 | 1,250 | 1,250 | 1,581,001 | 1,168.22 |
| 1986-06-30 | 1,240 | 1,270 | 1,220 | 1,270 | 1,235,001 | 1,186.92 |
| 1986-06-28 | 1,240 | 1,250 | 1,220 | 1,220 | 367,000 | 1,140.19 |
| 1986-06-27 | 1,250 | 1,250 | 1,220 | 1,220 | 2,402,001 | 1,140.19 |
| 1986-06-26 | 1,250 | 1,250 | 1,230 | 1,230 | 2,343,001 | 1,149.53 |
| 1986-06-25 | 1,200 | 1,240 | 1,200 | 1,230 | 1,929,001 | 1,149.53 |
| 1986-06-24 | 1,190 | 1,220 | 1,190 | 1,190 | 724,000 | 1,112.15 |
| 1986-06-23 | 1,220 | 1,220 | 1,190 | 1,200 | 285,000 | 1,121.50 |
| 1986-06-21 | 1,200 | 1,220 | 1,200 | 1,200 | 950,000 | 1,121.50 |
| 1986-06-20 | 1,190 | 1,200 | 1,190 | 1,200 | 307,000 | 1,121.50 |
| 1986-06-19 | 1,200 | 1,200 | 1,180 | 1,180 | 364,000 | 1,102.80 |
| 1986-06-18 | 1,180 | 1,200 | 1,180 | 1,180 | 459,000 | 1,102.80 |
| 1986-06-17 | 1,190 | 1,200 | 1,180 | 1,180 | 352,000 | 1,102.80 |
| 1986-06-16 | 1,210 | 1,210 | 1,190 | 1,190 | 612,000 | 1,112.15 |
| 1986-06-13 | 1,200 | 1,220 | 1,200 | 1,200 | 938,000 | 1,121.50 |
| 1986-06-12 | 1,210 | 1,210 | 1,190 | 1,190 | 616,000 | 1,112.15 |
| 1986-06-11 | 1,190 | 1,210 | 1,180 | 1,190 | 676,000 | 1,112.15 |
| 1986-06-10 | 1,200 | 1,200 | 1,170 | 1,180 | 526,000 | 1,102.80 |
| 1986-06-09 | 1,210 | 1,220 | 1,200 | 1,200 | 189,000 | 1,121.50 |
| 1986-06-07 | 1,210 | 1,210 | 1,210 | 1,210 | 188,000 | 1,130.84 |
| 1986-06-06 | 1,210 | 1,220 | 1,200 | 1,200 | 636,000 | 1,121.50 |
| 1986-06-05 | 1,210 | 1,220 | 1,200 | 1,200 | 1,057,000 | 1,121.50 |
| 1986-06-04 | 1,210 | 1,220 | 1,200 | 1,200 | 947,000 | 1,121.50 |
| 1986-06-03 | 1,200 | 1,220 | 1,200 | 1,210 | 750,000 | 1,130.84 |
| 1986-06-02 | 1,220 | 1,230 | 1,200 | 1,200 | 439,000 | 1,121.50 |
| 1986-05-31 | 1,220 | 1,220 | 1,200 | 1,220 | 582,000 | 1,140.19 |
| 1986-05-30 | 1,220 | 1,220 | 1,200 | 1,220 | 1,494,001 | 1,140.19 |
| 1986-05-29 | 1,220 | 1,220 | 1,200 | 1,210 | 783,000 | 1,130.84 |
| 1986-05-28 | 1,220 | 1,220 | 1,200 | 1,220 | 1,782,001 | 1,140.19 |
| 1986-05-27 | 1,230 | 1,250 | 1,210 | 1,240 | 2,400,001 | 1,158.88 |
| 1986-05-26 | 1,220 | 1,240 | 1,200 | 1,220 | 1,148,001 | 1,140.19 |
| 1986-05-24 | 1,200 | 1,220 | 1,200 | 1,220 | 451,000 | 1,140.19 |
| 1986-05-23 | 1,190 | 1,200 | 1,180 | 1,200 | 994,000 | 1,121.50 |
| 1986-05-22 | 1,140 | 1,190 | 1,140 | 1,190 | 488,000 | 1,112.15 |
| 1986-05-21 | 1,120 | 1,160 | 1,120 | 1,140 | 598,000 | 1,065.42 |
| 1986-05-20 | 1,130 | 1,140 | 1,120 | 1,120 | 476,000 | 1,046.73 |
| 1986-05-19 | 1,140 | 1,140 | 1,120 | 1,120 | 129,000 | 1,046.73 |
| 1986-05-17 | 1,140 | 1,150 | 1,110 | 1,140 | 307,000 | 1,065.42 |
| 1986-05-16 | 1,160 | 1,160 | 1,130 | 1,140 | 924,000 | 1,065.42 |
| 1986-05-15 | 1,180 | 1,190 | 1,170 | 1,180 | 516,000 | 1,102.80 |
| 1986-05-14 | 1,160 | 1,180 | 1,150 | 1,170 | 477,000 | 1,093.46 |
| 1986-05-13 | 1,200 | 1,200 | 1,170 | 1,180 | 580,000 | 1,102.80 |
| 1986-05-12 | 1,230 | 1,230 | 1,210 | 1,210 | 896,000 | 1,130.84 |
| 1986-05-09 | 1,220 | 1,230 | 1,210 | 1,210 | 1,510,001 | 1,130.84 |
| 1986-05-08 | 1,220 | 1,240 | 1,210 | 1,210 | 1,067,001 | 1,130.84 |
| 1986-05-07 | 1,240 | 1,250 | 1,200 | 1,240 | 3,912,002 | 1,158.88 |
| 1986-05-06 | 1,210 | 1,240 | 1,200 | 1,240 | 5,275,002 | 1,158.88 |
| 1986-05-02 | 1,160 | 1,220 | 1,150 | 1,180 | 4,044,002 | 1,102.80 |
| 1986-05-01 | 1,110 | 1,170 | 1,100 | 1,160 | 1,394,001 | 1,084.11 |
| 1986-04-30 | 1,150 | 1,160 | 1,110 | 1,130 | 865,000 | 1,056.07 |
| 1986-04-28 | 1,140 | 1,160 | 1,130 | 1,140 | 547,000 | 1,065.42 |
| 1986-04-26 | 1,140 | 1,160 | 1,130 | 1,130 | 1,479,001 | 1,056.07 |
| 1986-04-25 | 1,160 | 1,170 | 1,140 | 1,160 | 1,264,001 | 1,084.11 |
| 1986-04-24 | 1,210 | 1,210 | 1,140 | 1,170 | 2,331,001 | 1,093.46 |
| 1986-04-23 | 1,100 | 1,210 | 1,090 | 1,210 | 2,799,001 | 1,130.84 |
| 1986-04-22 | 1,160 | 1,160 | 1,100 | 1,120 | 1,142,001 | 1,046.73 |
| 1986-04-21 | 1,180 | 1,190 | 1,150 | 1,170 | 887,000 | 1,093.46 |
| 1986-04-19 | 1,200 | 1,200 | 1,170 | 1,180 | 938,000 | 1,102.80 |
| 1986-04-18 | 1,180 | 1,220 | 1,160 | 1,180 | 6,125,003 | 1,102.80 |
| 1986-04-17 | 1,160 | 1,160 | 1,130 | 1,160 | 1,097,001 | 1,084.11 |
| 1986-04-16 | 1,160 | 1,160 | 1,120 | 1,140 | 1,439,001 | 1,065.42 |
| 1986-04-15 | 1,200 | 1,200 | 1,130 | 1,160 | 4,990,002 | 1,084.11 |
| 1986-04-14 | 1,180 | 1,190 | 1,170 | 1,190 | 4,543,002 | 1,112.15 |
| 1986-04-11 | 1,170 | 1,180 | 1,140 | 1,170 | 7,854,004 | 1,093.46 |
| 1986-04-10 | 1,150 | 1,170 | 1,120 | 1,140 | 4,472,002 | 1,065.42 |
| 1986-04-09 | 1,040 | 1,130 | 1,030 | 1,130 | 6,558,003 | 1,056.07 |
| 1986-04-08 | 1,050 | 1,070 | 1,020 | 1,020 | 1,106,001 | 953.27 |
| 1986-04-07 | 1,050 | 1,080 | 1,020 | 1,050 | 1,188,001 | 981.31 |
| 1986-04-05 | 1,000 | 1,050 | 999 | 1,050 | 914,000 | 981.31 |
| 1986-04-04 | 1,060 | 1,080 | 1,000 | 1,020 | 1,737,001 | 953.27 |
| 1986-04-03 | 1,040 | 1,100 | 1,030 | 1,100 | 2,304,001 | 1,028.04 |
| 1986-04-02 | 1,150 | 1,150 | 1,070 | 1,100 | 2,770,001 | 1,028.04 |
| 1986-04-01 | 1,160 | 1,170 | 1,080 | 1,160 | 4,521,002 | 1,084.11 |
| 1986-03-31 | 1,160 | 1,190 | 1,150 | 1,160 | 4,224,002 | 1,084.11 |
| 1986-03-29 | 1,170 | 1,180 | 1,130 | 1,170 | 8,476,004 | 1,093.46 |
| 1986-03-28 | 1,070 | 1,130 | 1,060 | 1,130 | 12,750,006 | 1,056.07 |
| 1986-03-27 | 1,010 | 1,070 | 1,010 | 1,050 | 3,309,002 | 981.31 |
| 1986-03-26 | 1,000 | 1,040 | 1,000 | 1,030 | 1,283,001 | 962.62 |
| 1986-03-25 | 1,030 | 1,030 | 1,000 | 1,000 | 1,982,001 | 934.58 |
| 1986-03-24 | 1,050 | 1,070 | 1,020 | 1,050 | 1,626,001 | 981.31 |
| 1986-03-22 | 1,080 | 1,090 | 1,070 | 1,070 | 4,281,002 | 1,000 |
| 1986-03-20 | 1,030 | 1,070 | 1,010 | 1,060 | 3,089,001 | 990.65 |
| 1986-03-19 | 1,070 | 1,080 | 1,010 | 1,040 | 4,740,002 | 971.96 |
| 1986-03-18 | 1,030 | 1,070 | 1,010 | 1,050 | 9,398,004 | 981.31 |
| 1986-03-17 | 1,020 | 1,020 | 978 | 985 | 1,609,001 | 920.56 |
| 1986-03-15 | 994 | 1,020 | 990 | 1,000 | 2,308,001 | 934.58 |
| 1986-03-14 | 995 | 995 | 968 | 984 | 1,449,001 | 919.63 |
| 1986-03-13 | 994 | 1,010 | 990 | 1,000 | 5,702,003 | 934.58 |
| 1986-03-12 | 949 | 969 | 949 | 964 | 3,270,002 | 900.94 |
| 1986-03-11 | 930 | 938 | 928 | 932 | 1,344,001 | 871.03 |
| 1986-03-10 | 930 | 930 | 921 | 929 | 529,000 | 868.22 |
| 1986-03-07 | 914 | 928 | 912 | 920 | 799,000 | 859.81 |
| 1986-03-06 | 910 | 913 | 909 | 910 | 321,000 | 850.47 |
| 1986-03-05 | 915 | 916 | 905 | 909 | 991,000 | 849.53 |
| 1986-03-04 | 928 | 928 | 920 | 925 | 1,126,001 | 864.49 |
| 1986-03-03 | 918 | 918 | 905 | 909 | 2,291,001 | 849.53 |
| 1986-03-01 | 910 | 922 | 910 | 920 | 1,026,000 | 859.81 |
| 1986-02-28 | 916 | 916 | 902 | 902 | 1,237,001 | 842.99 |
| 1986-02-27 | 909 | 922 | 903 | 906 | 1,999,001 | 846.73 |
| 1986-02-26 | 898 | 916 | 893 | 905 | 2,518,001 | 845.79 |
| 1986-02-25 | 865 | 895 | 863 | 888 | 713,000 | 829.91 |
| 1986-02-24 | 860 | 865 | 851 | 865 | 311,000 | 808.41 |
| 1986-02-22 | 879 | 879 | 862 | 866 | 117,000 | 809.35 |
| 1986-02-21 | 880 | 880 | 865 | 870 | 604,000 | 813.08 |
| 1986-02-20 | 888 | 890 | 860 | 860 | 753,000 | 803.74 |
| 1986-02-19 | 880 | 889 | 875 | 882 | 977,000 | 824.30 |
| 1986-02-18 | 878 | 881 | 861 | 870 | 924,000 | 813.08 |
| 1986-02-17 | 860 | 870 | 859 | 870 | 1,009,000 | 813.08 |
| 1986-02-15 | 860 | 860 | 855 | 855 | 254,000 | 799.07 |
| 1986-02-14 | 854 | 860 | 852 | 854 | 490,000 | 798.13 |
| 1986-02-13 | 850 | 855 | 848 | 854 | 921,000 | 798.13 |
| 1986-02-12 | 838 | 844 | 836 | 841 | 442,000 | 785.98 |
| 1986-02-10 | 826 | 830 | 825 | 828 | 209,000 | 773.83 |
| 1986-02-07 | 823 | 830 | 823 | 824 | 175,000 | 770.09 |
| 1986-02-06 | 820 | 829 | 820 | 820 | 154,000 | 766.36 |
| 1986-02-05 | 836 | 837 | 810 | 810 | 326,000 | 757.01 |
| 1986-02-04 | 840 | 840 | 833 | 835 | 198,000 | 780.37 |
| 1986-02-03 | 831 | 844 | 831 | 844 | 215,000 | 788.79 |
| 1986-02-01 | 830 | 831 | 829 | 830 | 132,000 | 775.70 |
| 1986-01-31 | 819 | 834 | 815 | 821 | 247,000 | 767.29 |
| 1986-01-30 | 796 | 815 | 796 | 815 | 363,000 | 761.68 |
| 1986-01-29 | 800 | 800 | 790 | 798 | 398,000 | 745.79 |
| 1986-01-28 | 805 | 808 | 800 | 806 | 718,000 | 753.27 |
| 1986-01-27 | 807 | 810 | 805 | 805 | 243,000 | 752.34 |
| 1986-01-25 | 805 | 818 | 804 | 805 | 384,000 | 752.34 |
| 1986-01-24 | 823 | 823 | 810 | 820 | 410,000 | 766.36 |
| 1986-01-23 | 839 | 840 | 825 | 826 | 182,000 | 771.96 |
| 1986-01-22 | 825 | 835 | 824 | 835 | 185,000 | 780.37 |
| 1986-01-21 | 820 | 837 | 820 | 835 | 376,000 | 780.37 |
| 1986-01-20 | 823 | 831 | 815 | 820 | 275,000 | 766.36 |
| 1986-01-18 | 809 | 819 | 809 | 818 | 188,000 | 764.49 |
| 1986-01-17 | 828 | 830 | 800 | 800 | 273,000 | 747.66 |
| 1986-01-16 | 835 | 835 | 825 | 828 | 150,000 | 773.83 |
| 1986-01-14 | 831 | 840 | 830 | 835 | 103,000 | 780.37 |
| 1986-01-13 | 842 | 842 | 828 | 835 | 174,000 | 780.37 |
| 1986-01-10 | 850 | 850 | 841 | 845 | 180,000 | 789.72 |
| 1986-01-09 | 844 | 855 | 840 | 850 | 436,000 | 794.39 |
| 1986-01-08 | 829 | 845 | 829 | 845 | 728,000 | 789.72 |
| 1986-01-07 | 840 | 840 | 829 | 829 | 285,000 | 774.77 |
| 1986-01-06 | 850 | 850 | 845 | 848 | 228,000 | 792.52 |
| 1986-01-04 | 850 | 850 | 845 | 850 | 148,000 | 794.39 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株
