1942 (株)関電工 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 | 5,680 | 5,680 | 5,540 | 5,540 | 85,000 | 2,060.07 |
| 1986-12-26 | 5,730 | 5,740 | 5,650 | 5,650 | 218,000 | 2,100.97 |
| 1986-12-25 | 5,800 | 5,850 | 5,610 | 5,650 | 1,232,000 | 2,100.97 |
| 1986-12-24 | 5,800 | 5,900 | 5,750 | 5,750 | 566,000 | 2,138.16 |
| 1986-12-23 | 5,800 | 6,000 | 5,780 | 5,900 | 375,000 | 2,193.94 |
| 1986-12-22 | 5,900 | 5,900 | 5,710 | 5,780 | 218,000 | 2,149.31 |
| 1986-12-19 | 5,800 | 5,930 | 5,780 | 5,820 | 682,000 | 2,164.19 |
| 1986-12-18 | 5,850 | 5,850 | 5,650 | 5,740 | 613,000 | 2,134.44 |
| 1986-12-17 | 6,000 | 6,000 | 5,760 | 5,790 | 664,000 | 2,153.03 |
| 1986-12-16 | 6,110 | 6,220 | 5,980 | 6,000 | 662,000 | 2,231.12 |
| 1986-12-15 | 6,100 | 6,150 | 5,970 | 6,050 | 328,000 | 2,249.71 |
| 1986-12-12 | 6,200 | 6,330 | 6,100 | 6,100 | 795,000 | 2,268.31 |
| 1986-12-11 | 6,280 | 6,320 | 6,190 | 6,260 | 761,000 | 2,327.80 |
| 1986-12-10 | 6,300 | 6,330 | 6,100 | 6,100 | 923,000 | 2,268.31 |
| 1986-12-09 | 6,360 | 6,430 | 6,250 | 6,250 | 2,037,000 | 2,324.09 |
| 1986-12-08 | 6,220 | 6,390 | 6,210 | 6,290 | 3,002,000 | 2,338.96 |
| 1986-12-06 | 5,970 | 6,170 | 5,970 | 6,150 | 1,161,000 | 2,286.90 |
| 1986-12-05 | 6,080 | 6,190 | 6,050 | 6,070 | 2,929,000 | 2,257.15 |
| 1986-12-04 | 5,900 | 6,090 | 5,890 | 6,090 | 3,857,000 | 2,264.59 |
| 1986-12-03 | 5,840 | 6,010 | 5,760 | 5,920 | 6,546,000 | 2,201.37 |
| 1986-12-02 | 5,630 | 5,750 | 5,590 | 5,750 | 1,499,000 | 2,138.16 |
| 1986-12-01 | 5,640 | 5,800 | 5,630 | 5,730 | 1,899,000 | 2,130.72 |
| 1986-11-29 | 5,610 | 5,840 | 5,540 | 5,740 | 2,688,000 | 2,134.44 |
| 1986-11-28 | 5,240 | 5,650 | 5,200 | 5,650 | 3,084,000 | 2,100.97 |
| 1986-11-27 | 5,300 | 5,340 | 5,230 | 5,280 | 1,077,000 | 1,963.39 |
| 1986-11-26 | 5,210 | 5,330 | 5,190 | 5,310 | 5,791,000 | 1,974.54 |
| 1986-11-25 | 5,230 | 5,260 | 5,190 | 5,210 | 707,000 | 1,937.36 |
| 1986-11-22 | 5,170 | 5,230 | 5,140 | 5,230 | 689,000 | 1,944.79 |
| 1986-11-21 | 5,130 | 5,230 | 5,120 | 5,170 | 2,291,000 | 1,922.48 |
| 1986-11-20 | 5,160 | 5,200 | 5,080 | 5,130 | 1,936,000 | 1,907.61 |
| 1986-11-19 | 5,090 | 5,210 | 5,050 | 5,170 | 6,012,000 | 1,922.48 |
| 1986-11-18 | 4,860 | 5,120 | 4,850 | 5,100 | 4,745,000 | 1,896.45 |
| 1986-11-17 | 4,760 | 4,950 | 4,760 | 4,810 | 2,097,000 | 1,788.62 |
| 1986-11-14 | 4,730 | 4,830 | 4,720 | 4,760 | 588,000 | 1,770.02 |
| 1986-11-13 | 4,690 | 4,900 | 4,610 | 4,830 | 2,547,000 | 1,796.05 |
| 1986-11-12 | 4,680 | 4,750 | 4,570 | 4,660 | 987,000 | 1,732.84 |
| 1986-11-11 | 4,600 | 4,710 | 4,550 | 4,650 | 2,249,000 | 1,729.12 |
| 1986-11-10 | 4,490 | 4,550 | 4,400 | 4,550 | 556,000 | 1,691.93 |
| 1986-11-07 | 4,420 | 4,560 | 4,420 | 4,500 | 1,410,000 | 1,673.34 |
| 1986-11-06 | 4,080 | 4,430 | 4,080 | 4,430 | 1,557,000 | 1,647.31 |
| 1986-11-05 | 3,910 | 4,030 | 3,910 | 4,030 | 79,000 | 1,498.57 |
| 1986-11-04 | 3,970 | 3,970 | 3,900 | 3,900 | 21,000 | 1,450.23 |
| 1986-11-01 | 3,910 | 4,000 | 3,910 | 3,920 | 34,000 | 1,457.67 |
| 1986-10-31 | 4,230 | 4,230 | 4,010 | 4,010 | 368,000 | 1,491.13 |
| 1986-10-30 | 3,940 | 4,250 | 3,940 | 4,190 | 1,076,000 | 1,558.07 |
| 1986-10-29 | 3,800 | 3,950 | 3,800 | 3,950 | 766,000 | 1,468.82 |
| 1986-10-28 | 3,600 | 3,760 | 3,560 | 3,760 | 202,000 | 1,398.17 |
| 1986-10-27 | 3,630 | 3,670 | 3,560 | 3,600 | 38,000 | 1,338.67 |
| 1986-10-25 | 3,600 | 3,610 | 3,600 | 3,610 | 21,000 | 1,342.39 |
| 1986-10-24 | 3,900 | 3,910 | 3,660 | 3,660 | 221,000 | 1,360.98 |
| 1986-10-23 | 3,720 | 3,820 | 3,700 | 3,800 | 80,000 | 1,413.04 |
| 1986-10-22 | 3,900 | 3,910 | 3,610 | 3,670 | 80,000 | 1,364.70 |
| 1986-10-21 | 4,000 | 4,010 | 3,850 | 3,900 | 39,000 | 1,450.23 |
| 1986-10-20 | 4,000 | 4,060 | 4,000 | 4,000 | 21,000 | 1,487.41 |
| 1986-10-17 | 4,050 | 4,060 | 4,040 | 4,050 | 33,000 | 1,506.01 |
| 1986-10-16 | 4,080 | 4,100 | 4,050 | 4,060 | 387,000 | 1,509.73 |
| 1986-10-15 | 4,230 | 4,230 | 4,130 | 4,130 | 35,000 | 1,535.76 |
| 1986-10-14 | 4,400 | 4,400 | 4,280 | 4,280 | 17,000 | 1,591.53 |
| 1986-10-13 | 4,490 | 4,490 | 4,370 | 4,370 | 7,000 | 1,625 |
| 1986-10-09 | 4,300 | 4,500 | 4,270 | 4,500 | 142,000 | 1,673.34 |
| 1986-10-08 | 4,310 | 4,320 | 4,300 | 4,300 | 69,000 | 1,598.97 |
| 1986-10-07 | 4,250 | 4,250 | 4,220 | 4,220 | 51,000 | 1,569.22 |
| 1986-10-06 | 4,300 | 4,300 | 4,250 | 4,250 | 13,000 | 1,580.38 |
| 1986-10-04 | 4,280 | 4,300 | 4,250 | 4,300 | 26,000 | 1,598.97 |
| 1986-10-03 | 4,220 | 4,300 | 4,130 | 4,280 | 145,000 | 1,591.53 |
| 1986-10-02 | 4,430 | 4,430 | 4,290 | 4,290 | 66,000 | 1,595.25 |
| 1986-10-01 | 4,450 | 4,540 | 4,400 | 4,500 | 143,000 | 1,673.34 |
| 1986-09-30 | 4,550 | 4,550 | 4,490 | 4,500 | 132,000 | 1,673.34 |
| 1986-09-29 | 4,790 | 4,790 | 4,650 | 4,650 | 116,000 | 1,729.12 |
| 1986-09-27 | 4,800 | 4,840 | 4,730 | 4,790 | 697,000 | 1,781.18 |
| 1986-09-26 | 4,340 | 4,800 | 4,340 | 4,780 | 1,454,000 | 1,777.46 |
| 1986-09-25 | 4,390 | 4,420 | 4,320 | 4,340 | 566,000 | 1,613.84 |
| 1986-09-24 | 4,470 | 4,480 | 4,390 | 4,390 | 66,000 | 1,632.44 |
| 1986-09-22 | 4,500 | 4,520 | 4,420 | 4,420 | 569,000 | 1,643.59 |
| 1986-09-19 | 4,370 | 4,500 | 4,370 | 4,500 | 103,000 | 1,673.34 |
| 1986-09-18 | 4,200 | 4,360 | 4,180 | 4,360 | 231,000 | 1,621.28 |
| 1986-09-17 | 4,050 | 4,200 | 4,050 | 4,200 | 559,000 | 1,561.79 |
| 1986-09-16 | 4,200 | 4,210 | 4,100 | 4,100 | 158,000 | 1,524.60 |
| 1986-09-12 | 4,250 | 4,350 | 4,250 | 4,300 | 127,000 | 1,598.97 |
| 1986-09-11 | 4,540 | 4,560 | 4,400 | 4,400 | 86,000 | 1,636.16 |
| 1986-09-10 | 4,260 | 4,500 | 4,250 | 4,500 | 405,000 | 1,673.34 |
| 1986-09-09 | 4,250 | 4,280 | 4,250 | 4,260 | 62,000 | 1,584.10 |
| 1986-09-08 | 4,400 | 4,400 | 4,280 | 4,330 | 68,000 | 1,610.13 |
| 1986-09-06 | 4,350 | 4,400 | 4,310 | 4,370 | 66,000 | 1,625 |
| 1986-09-05 | 4,380 | 4,420 | 4,370 | 4,400 | 116,000 | 1,636.16 |
| 1986-09-04 | 4,450 | 4,450 | 4,410 | 4,420 | 174,000 | 1,643.59 |
| 1986-09-03 | 4,460 | 4,500 | 4,450 | 4,500 | 107,000 | 1,673.34 |
| 1986-09-02 | 4,650 | 4,680 | 4,570 | 4,600 | 491,000 | 1,710.53 |
| 1986-09-01 | 4,700 | 4,700 | 4,600 | 4,650 | 447,000 | 1,729.12 |
| 1986-08-30 | 4,600 | 4,630 | 4,560 | 4,620 | 720,000 | 1,717.96 |
| 1986-08-29 | 4,380 | 4,620 | 4,380 | 4,600 | 427,000 | 1,710.53 |
| 1986-08-28 | 4,280 | 4,500 | 4,260 | 4,430 | 618,000 | 1,647.31 |
| 1986-08-27 | 4,350 | 4,350 | 4,220 | 4,300 | 182,000 | 1,598.97 |
| 1986-08-26 | 4,400 | 4,450 | 4,360 | 4,400 | 345,000 | 1,636.16 |
| 1986-08-25 | 4,350 | 4,600 | 4,350 | 4,450 | 196,000 | 1,654.75 |
| 1986-08-23 | 4,480 | 4,480 | 4,350 | 4,400 | 214,000 | 1,636.16 |
| 1986-08-22 | 4,600 | 4,600 | 4,480 | 4,550 | 368,000 | 1,691.93 |
| 1986-08-21 | 4,770 | 4,830 | 4,600 | 4,600 | 356,000 | 1,710.53 |
| 1986-08-20 | 4,800 | 4,880 | 4,780 | 4,790 | 497,000 | 1,781.18 |
| 1986-08-19 | 4,940 | 5,030 | 4,880 | 4,900 | 625,000 | 1,822.08 |
| 1986-08-18 | 4,930 | 4,980 | 4,850 | 4,960 | 278,000 | 1,844.39 |
| 1986-08-15 | 4,900 | 4,970 | 4,850 | 4,910 | 569,000 | 1,825.80 |
| 1986-08-14 | 5,080 | 5,080 | 4,950 | 4,950 | 1,057,000 | 1,840.68 |
| 1986-08-13 | 4,950 | 5,040 | 4,890 | 5,030 | 1,802,000 | 1,870.42 |
| 1986-08-12 | 4,790 | 4,930 | 4,760 | 4,930 | 620,000 | 1,833.24 |
| 1986-08-11 | 4,770 | 4,860 | 4,740 | 4,750 | 508,000 | 1,766.30 |
| 1986-08-08 | 4,730 | 4,750 | 4,660 | 4,750 | 344,000 | 1,766.30 |
| 1986-08-07 | 4,870 | 4,910 | 4,770 | 4,770 | 428,000 | 1,773.74 |
| 1986-08-06 | 4,960 | 5,010 | 4,850 | 4,920 | 2,230,000 | 1,829.52 |
| 1986-08-05 | 4,770 | 5,030 | 4,770 | 4,960 | 3,074,000 | 1,844.39 |
| 1986-08-04 | 4,640 | 4,740 | 4,630 | 4,720 | 830,000 | 1,755.15 |
| 1986-08-02 | 4,560 | 4,630 | 4,560 | 4,630 | 109,000 | 1,721.68 |
| 1986-08-01 | 4,900 | 4,950 | 4,710 | 4,710 | 909,000 | 1,751.43 |
| 1986-07-31 | 4,970 | 4,980 | 4,810 | 4,930 | 5,265,000 | 1,833.24 |
| 1986-07-30 | 4,530 | 4,860 | 4,530 | 4,850 | 4,615,000 | 1,803.49 |
| 1986-07-29 | 4,500 | 4,700 | 4,440 | 4,580 | 2,796,000 | 1,703.09 |
| 1986-07-28 | 4,380 | 4,600 | 4,380 | 4,500 | 734,000 | 1,673.34 |
| 1986-07-26 | 4,400 | 4,400 | 4,300 | 4,400 | 165,000 | 1,636.16 |
| 1986-07-25 | 4,640 | 4,670 | 4,390 | 4,390 | 1,181,000 | 1,632.44 |
| 1986-07-24 | 4,690 | 4,820 | 4,580 | 4,690 | 3,503,000 | 1,743.99 |
| 1986-07-23 | 4,250 | 4,700 | 4,250 | 4,700 | 6,196,000 | 1,747.71 |
| 1986-07-22 | 4,250 | 4,250 | 4,050 | 4,200 | 206,000 | 1,561.79 |
| 1986-07-21 | 4,410 | 4,420 | 4,200 | 4,260 | 459,000 | 1,584.10 |
| 1986-07-19 | 4,300 | 4,430 | 4,300 | 4,410 | 870,000 | 1,639.87 |
| 1986-07-18 | 4,290 | 4,380 | 4,290 | 4,350 | 2,066,000 | 1,617.56 |
| 1986-07-17 | 4,050 | 4,290 | 4,020 | 4,290 | 1,032,000 | 1,595.25 |
| 1986-07-16 | 4,080 | 4,120 | 4,000 | 4,050 | 230,000 | 1,506.01 |
| 1986-07-15 | 4,210 | 4,210 | 4,110 | 4,180 | 342,000 | 1,554.35 |
| 1986-07-14 | 4,250 | 4,250 | 4,180 | 4,240 | 500,000 | 1,576.66 |
| 1986-07-11 | 4,190 | 4,340 | 4,180 | 4,280 | 3,595,000 | 1,591.53 |
| 1986-07-10 | 3,990 | 4,190 | 3,950 | 4,190 | 4,073,000 | 1,558.07 |
| 1986-07-09 | 3,940 | 4,020 | 3,930 | 3,990 | 5,093,000 | 1,483.70 |
| 1986-07-08 | 3,650 | 3,980 | 3,630 | 3,940 | 5,438,000 | 1,465.10 |
| 1986-07-07 | 3,440 | 3,600 | 3,440 | 3,600 | 147,000 | 1,338.67 |
| 1986-07-05 | 3,450 | 3,450 | 3,450 | 3,450 | 5,000 | 1,282.90 |
| 1986-07-04 | 3,400 | 3,400 | 3,390 | 3,400 | 42,000 | 1,264.30 |
| 1986-07-03 | 3,420 | 3,460 | 3,400 | 3,400 | 29,000 | 1,264.30 |
| 1986-07-02 | 3,460 | 3,460 | 3,410 | 3,460 | 23,000 | 1,286.61 |
| 1986-07-01 | 3,550 | 3,550 | 3,460 | 3,460 | 18,000 | 1,286.61 |
| 1986-06-30 | 3,530 | 3,530 | 3,500 | 3,500 | 25,000 | 1,301.49 |
| 1986-06-28 | 3,500 | 3,550 | 3,460 | 3,550 | 23,000 | 1,320.08 |
| 1986-06-27 | 3,550 | 3,550 | 3,460 | 3,460 | 275,000 | 1,286.61 |
| 1986-06-26 | 3,590 | 3,590 | 3,540 | 3,570 | 63,000 | 1,327.52 |
| 1986-06-25 | 3,540 | 3,600 | 3,540 | 3,580 | 125,000 | 1,331.24 |
| 1986-06-24 | 3,590 | 3,620 | 3,540 | 3,550 | 524,000 | 1,320.08 |
| 1986-06-23 | 3,500 | 3,570 | 3,500 | 3,570 | 152,000 | 1,327.52 |
| 1986-06-21 | 3,550 | 3,550 | 3,500 | 3,500 | 69,000 | 1,301.49 |
| 1986-06-20 | 3,550 | 3,550 | 3,480 | 3,540 | 253,000 | 1,316.36 |
| 1986-06-19 | 3,390 | 3,550 | 3,390 | 3,550 | 250,000 | 1,320.08 |
| 1986-06-18 | 3,430 | 3,450 | 3,400 | 3,400 | 84,000 | 1,264.30 |
| 1986-06-17 | 3,390 | 3,440 | 3,380 | 3,430 | 29,000 | 1,275.46 |
| 1986-06-16 | 3,430 | 3,430 | 3,390 | 3,390 | 17,000 | 1,260.58 |
| 1986-06-13 | 3,450 | 3,450 | 3,380 | 3,380 | 23,000 | 1,256.87 |
| 1986-06-12 | 3,450 | 3,450 | 3,400 | 3,400 | 17,000 | 1,264.30 |
| 1986-06-11 | 3,420 | 3,420 | 3,380 | 3,380 | 27,000 | 1,256.87 |
| 1986-06-10 | 3,420 | 3,420 | 3,400 | 3,420 | 22,000 | 1,271.74 |
| 1986-06-09 | 3,480 | 3,480 | 3,440 | 3,480 | 61,000 | 1,294.05 |
| 1986-06-07 | 3,400 | 3,490 | 3,400 | 3,480 | 50,000 | 1,294.05 |
| 1986-06-06 | 3,330 | 3,350 | 3,330 | 3,350 | 184,000 | 1,245.71 |
| 1986-06-05 | 3,290 | 3,320 | 3,280 | 3,280 | 234,000 | 1,219.68 |
| 1986-06-04 | 3,350 | 3,360 | 3,280 | 3,280 | 209,000 | 1,219.68 |
| 1986-06-03 | 3,380 | 3,390 | 3,350 | 3,350 | 137,000 | 1,245.71 |
| 1986-06-02 | 3,390 | 3,450 | 3,380 | 3,390 | 24,000 | 1,260.58 |
| 1986-05-31 | 3,380 | 3,390 | 3,380 | 3,390 | 15,000 | 1,260.58 |
| 1986-05-30 | 3,450 | 3,450 | 3,400 | 3,400 | 50,000 | 1,264.30 |
| 1986-05-29 | 3,450 | 3,500 | 3,430 | 3,450 | 76,000 | 1,282.90 |
| 1986-05-28 | 3,500 | 3,500 | 3,450 | 3,450 | 103,000 | 1,282.90 |
| 1986-05-27 | 3,490 | 3,500 | 3,450 | 3,490 | 115,000 | 1,297.77 |
| 1986-05-26 | 3,530 | 3,530 | 3,500 | 3,500 | 60,000 | 1,301.49 |
| 1986-05-24 | 3,400 | 3,500 | 3,400 | 3,500 | 50,000 | 1,301.49 |
| 1986-05-23 | 3,360 | 3,430 | 3,360 | 3,390 | 64,000 | 1,260.58 |
| 1986-05-22 | 3,280 | 3,350 | 3,280 | 3,350 | 31,000 | 1,245.71 |
| 1986-05-21 | 3,260 | 3,300 | 3,260 | 3,280 | 72,000 | 1,219.68 |
| 1986-05-20 | 3,290 | 3,310 | 3,290 | 3,290 | 69,000 | 1,223.40 |
| 1986-05-19 | 3,310 | 3,350 | 3,300 | 3,300 | 60,000 | 1,227.12 |
| 1986-05-17 | 3,300 | 3,340 | 3,300 | 3,340 | 54,000 | 1,241.99 |
| 1986-05-16 | 3,450 | 3,450 | 3,350 | 3,350 | 90,000 | 1,245.71 |
| 1986-05-15 | 3,480 | 3,480 | 3,460 | 3,480 | 23,000 | 1,294.05 |
| 1986-05-14 | 3,410 | 3,480 | 3,410 | 3,480 | 54,000 | 1,294.05 |
| 1986-05-13 | 3,520 | 3,520 | 3,460 | 3,460 | 126,000 | 1,286.61 |
| 1986-05-12 | 3,590 | 3,600 | 3,520 | 3,520 | 26,000 | 1,308.92 |
| 1986-05-09 | 3,600 | 3,600 | 3,550 | 3,600 | 258,000 | 1,338.67 |
| 1986-05-08 | 3,530 | 3,620 | 3,530 | 3,600 | 407,000 | 1,338.67 |
| 1986-05-07 | 3,600 | 3,600 | 3,500 | 3,500 | 93,000 | 1,301.49 |
| 1986-05-06 | 3,500 | 3,580 | 3,500 | 3,570 | 74,000 | 1,327.52 |
| 1986-05-02 | 3,500 | 3,530 | 3,470 | 3,480 | 77,000 | 1,294.05 |
| 1986-05-01 | 3,400 | 3,600 | 3,400 | 3,530 | 96,000 | 1,312.64 |
| 1986-04-30 | 3,440 | 3,450 | 3,420 | 3,440 | 62,000 | 1,279.18 |
| 1986-04-28 | 3,460 | 3,460 | 3,440 | 3,440 | 82,000 | 1,279.18 |
| 1986-04-26 | 3,430 | 3,450 | 3,430 | 3,440 | 159,000 | 1,279.18 |
| 1986-04-25 | 3,480 | 3,500 | 3,480 | 3,480 | 96,000 | 1,294.05 |
| 1986-04-24 | 3,560 | 3,560 | 3,500 | 3,500 | 69,000 | 1,301.49 |
| 1986-04-23 | 3,500 | 3,600 | 3,480 | 3,590 | 79,000 | 1,334.95 |
| 1986-04-22 | 3,530 | 3,560 | 3,530 | 3,530 | 94,000 | 1,312.64 |
| 1986-04-21 | 3,560 | 3,570 | 3,560 | 3,570 | 27,000 | 1,327.52 |
| 1986-04-19 | 3,580 | 3,620 | 3,580 | 3,580 | 65,000 | 1,331.24 |
| 1986-04-18 | 3,510 | 3,670 | 3,510 | 3,620 | 280,000 | 1,346.11 |
| 1986-04-17 | 3,590 | 3,590 | 3,540 | 3,540 | 78,000 | 1,316.36 |
| 1986-04-16 | 3,520 | 3,580 | 3,520 | 3,540 | 89,000 | 1,316.36 |
| 1986-04-15 | 3,630 | 3,630 | 3,530 | 3,580 | 120,000 | 1,331.24 |
| 1986-04-14 | 3,690 | 3,690 | 3,580 | 3,580 | 90,000 | 1,331.24 |
| 1986-04-11 | 3,690 | 3,690 | 3,590 | 3,640 | 467,000 | 1,353.55 |
| 1986-04-10 | 3,650 | 3,710 | 3,650 | 3,690 | 1,796,000 | 1,372.14 |
| 1986-04-09 | 3,410 | 3,650 | 3,410 | 3,650 | 1,370,000 | 1,357.27 |
| 1986-04-08 | 3,300 | 3,370 | 3,270 | 3,360 | 96,000 | 1,249.43 |
| 1986-04-07 | 3,350 | 3,350 | 3,250 | 3,300 | 27,000 | 1,227.12 |
| 1986-04-05 | 3,250 | 3,360 | 3,250 | 3,300 | 69,000 | 1,227.12 |
| 1986-04-04 | 3,350 | 3,350 | 3,300 | 3,300 | 59,000 | 1,227.12 |
| 1986-04-03 | 3,430 | 3,430 | 3,320 | 3,350 | 117,000 | 1,245.71 |
| 1986-04-02 | 3,510 | 3,510 | 3,430 | 3,440 | 160,000 | 1,279.18 |
| 1986-04-01 | 3,510 | 3,630 | 3,490 | 3,560 | 888,000 | 1,323.80 |
| 1986-03-31 | 3,480 | 3,520 | 3,430 | 3,510 | 325,000 | 1,305.21 |
| 1986-03-29 | 3,430 | 3,520 | 3,430 | 3,520 | 107,000 | 1,308.92 |
| 1986-03-28 | 3,430 | 3,450 | 3,350 | 3,350 | 114,000 | 1,245.71 |
| 1986-03-27 | 3,540 | 3,550 | 3,430 | 3,430 | 1,356,000 | 1,275.46 |
| 1986-03-26 | 3,450 | 3,520 | 3,390 | 3,520 | 351,000 | 1,308.92 |
| 1986-03-25 | 3,440 | 3,480 | 3,410 | 3,470 | 687,000 | 1,290.33 |
| 1986-03-24 | 3,430 | 3,480 | 3,360 | 3,450 | 305,000 | 1,282.90 |
| 1986-03-22 | 3,440 | 3,510 | 3,440 | 3,440 | 53,000 | 1,279.18 |
| 1986-03-20 | 3,490 | 3,520 | 3,440 | 3,480 | 397,000 | 1,294.05 |
| 1986-03-19 | 3,600 | 3,600 | 3,490 | 3,490 | 220,000 | 1,297.77 |
| 1986-03-18 | 3,660 | 3,670 | 3,580 | 3,600 | 199,000 | 1,338.67 |
| 1986-03-17 | 3,660 | 3,690 | 3,600 | 3,670 | 999,000 | 1,364.70 |
| 1986-03-15 | 3,600 | 3,670 | 3,570 | 3,660 | 1,981,000 | 1,360.98 |
| 1986-03-14 | 3,650 | 3,650 | 3,530 | 3,610 | 232,000 | 1,342.39 |
| 1986-03-13 | 3,610 | 3,630 | 3,600 | 3,600 | 557,000 | 1,338.67 |
| 1986-03-12 | 3,670 | 3,690 | 3,590 | 3,640 | 1,410,000 | 1,353.55 |
| 1986-03-11 | 3,600 | 3,670 | 3,560 | 3,660 | 2,817,000 | 1,360.98 |
| 1986-03-10 | 3,480 | 3,600 | 3,480 | 3,600 | 661,000 | 1,338.67 |
| 1986-03-07 | 3,520 | 3,520 | 3,490 | 3,490 | 289,000 | 1,297.77 |
| 1986-03-06 | 3,480 | 3,540 | 3,470 | 3,500 | 225,000 | 1,301.49 |
| 1986-03-05 | 3,590 | 3,590 | 3,490 | 3,530 | 742,000 | 1,312.64 |
| 1986-03-04 | 3,560 | 3,590 | 3,520 | 3,580 | 3,521,000 | 1,331.24 |
| 1986-03-03 | 3,400 | 3,510 | 3,400 | 3,510 | 1,783,000 | 1,305.21 |
| 1986-03-01 | 3,460 | 3,460 | 3,430 | 3,450 | 901,000 | 1,282.90 |
| 1986-02-28 | 3,380 | 3,460 | 3,350 | 3,450 | 1,596,000 | 1,282.90 |
| 1986-02-27 | 3,220 | 3,400 | 3,220 | 3,360 | 344,000 | 1,249.43 |
| 1986-02-26 | 3,240 | 3,240 | 3,200 | 3,200 | 268,000 | 1,189.93 |
| 1986-02-25 | 3,240 | 3,290 | 3,200 | 3,240 | 88,000 | 1,204.81 |
| 1986-02-24 | 3,250 | 3,280 | 3,230 | 3,230 | 136,000 | 1,201.09 |
| 1986-02-22 | 3,250 | 3,290 | 3,250 | 3,290 | 31,000 | 1,223.40 |
| 1986-02-21 | 3,310 | 3,310 | 3,240 | 3,240 | 71,000 | 1,204.81 |
| 1986-02-20 | 3,370 | 3,380 | 3,280 | 3,330 | 140,000 | 1,238.27 |
| 1986-02-19 | 3,300 | 3,380 | 3,300 | 3,350 | 234,000 | 1,245.71 |
| 1986-02-18 | 3,300 | 3,340 | 3,290 | 3,290 | 114,000 | 1,223.40 |
| 1986-02-17 | 3,350 | 3,370 | 3,330 | 3,340 | 183,000 | 1,241.99 |
| 1986-02-15 | 3,320 | 3,330 | 3,290 | 3,330 | 145,000 | 1,238.27 |
| 1986-02-14 | 3,380 | 3,380 | 3,310 | 3,320 | 294,000 | 1,234.55 |
| 1986-02-13 | 3,310 | 3,420 | 3,270 | 3,380 | 1,195,000 | 1,256.87 |
| 1986-02-12 | 3,340 | 3,360 | 3,280 | 3,300 | 297,000 | 1,227.12 |
| 1986-02-10 | 3,340 | 3,380 | 3,290 | 3,290 | 295,000 | 1,223.40 |
| 1986-02-07 | 3,300 | 3,340 | 3,230 | 3,330 | 519,000 | 1,238.27 |
| 1986-02-06 | 3,200 | 3,220 | 3,190 | 3,200 | 70,000 | 1,189.93 |
| 1986-02-05 | 3,220 | 3,230 | 3,190 | 3,190 | 171,000 | 1,186.21 |
| 1986-02-04 | 3,280 | 3,310 | 3,270 | 3,270 | 138,000 | 1,215.96 |
| 1986-02-03 | 3,300 | 3,360 | 3,260 | 3,270 | 387,000 | 1,215.96 |
| 1986-02-01 | 3,220 | 3,280 | 3,220 | 3,280 | 171,000 | 1,219.68 |
| 1986-01-31 | 3,330 | 3,350 | 3,200 | 3,240 | 303,000 | 1,204.81 |
| 1986-01-30 | 3,400 | 3,420 | 3,300 | 3,300 | 1,199,000 | 1,227.12 |
| 1986-01-29 | 3,350 | 3,400 | 3,310 | 3,400 | 2,189,000 | 1,264.30 |
| 1986-01-28 | 3,400 | 3,400 | 3,350 | 3,380 | 561,000 | 1,256.87 |
| 1986-01-27 | 3,390 | 3,430 | 3,390 | 3,410 | 1,832,000 | 1,268.02 |
| 1986-01-25 | 3,380 | 3,400 | 3,360 | 3,380 | 2,815,000 | 1,256.87 |
| 1986-01-24 | 3,220 | 3,330 | 3,220 | 3,330 | 1,368,000 | 1,238.27 |
| 1986-01-23 | 3,230 | 3,240 | 3,170 | 3,220 | 382,000 | 1,197.37 |
| 1986-01-22 | 3,270 | 3,280 | 3,230 | 3,240 | 586,000 | 1,204.81 |
| 1986-01-21 | 3,310 | 3,320 | 3,250 | 3,280 | 1,246,000 | 1,219.68 |
| 1986-01-20 | 3,270 | 3,310 | 3,250 | 3,310 | 1,738,000 | 1,230.84 |
| 1986-01-18 | 3,230 | 3,290 | 3,200 | 3,260 | 1,424,000 | 1,212.24 |
| 1986-01-17 | 3,220 | 3,250 | 3,180 | 3,230 | 1,593,000 | 1,201.09 |
| 1986-01-16 | 3,240 | 3,240 | 3,170 | 3,210 | 2,857,000 | 1,193.65 |
| 1986-01-14 | 2,990 | 3,160 | 2,990 | 3,150 | 1,604,000 | 1,171.34 |
| 1986-01-13 | 2,970 | 3,000 | 2,950 | 2,990 | 218,000 | 1,111.84 |
| 1986-01-10 | 2,980 | 3,050 | 2,980 | 2,980 | 342,000 | 1,108.12 |
| 1986-01-09 | 3,050 | 3,110 | 3,030 | 3,030 | 476,000 | 1,126.72 |
| 1986-01-08 | 3,030 | 3,150 | 3,030 | 3,150 | 1,463,000 | 1,171.34 |
| 1986-01-07 | 3,090 | 3,090 | 2,970 | 3,000 | 434,000 | 1,115.56 |
| 1986-01-06 | 3,170 | 3,170 | 3,100 | 3,100 | 268,000 | 1,152.75 |
| 1986-01-04 | 3,170 | 3,180 | 3,120 | 3,160 | 206,000 | 1,175.06 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株