1949 住友電設(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 | 1,110 | 1,120 | 1,100 | 1,100 | 3,000 | 863.39 |
| 1986-12-26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 863.39 |
| 1986-12-25 | 1,060 | 1,060 | 1,050 | 1,060 | 26,000 | 831.99 |
| 1986-12-23 | 1,060 | 1,080 | 1,060 | 1,060 | 10,000 | 831.99 |
| 1986-12-22 | 1,050 | 1,100 | 1,050 | 1,080 | 6,000 | 847.69 |
| 1986-12-19 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 824.14 |
| 1986-12-18 | 1,130 | 1,130 | 1,090 | 1,090 | 6,000 | 855.54 |
| 1986-12-17 | 1,150 | 1,150 | 1,140 | 1,140 | 8,000 | 894.79 |
| 1986-12-16 | 1,160 | 1,170 | 1,150 | 1,150 | 7,000 | 902.63 |
| 1986-12-15 | 1,160 | 1,190 | 1,160 | 1,160 | 4,000 | 910.48 |
| 1986-12-12 | 1,170 | 1,180 | 1,160 | 1,160 | 10,000 | 910.48 |
| 1986-12-11 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 926.18 |
| 1986-12-10 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 934.03 |
| 1986-12-09 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 910.48 |
| 1986-12-08 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 934.03 |
| 1986-12-06 | 1,200 | 1,200 | 1,150 | 1,150 | 8,000 | 902.63 |
| 1986-12-05 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 941.88 |
| 1986-12-04 | 1,220 | 1,220 | 1,150 | 1,150 | 10,000 | 902.63 |
| 1986-12-03 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 | 941.88 |
| 1986-12-02 | 1,250 | 1,280 | 1,240 | 1,240 | 35,000 | 973.28 |
| 1986-12-01 | 1,240 | 1,250 | 1,240 | 1,250 | 15,000 | 981.12 |
| 1986-11-29 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 | 941.88 |
| 1986-11-28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 894.79 |
| 1986-11-27 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 902.63 |
| 1986-11-26 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 | 902.63 |
| 1986-11-25 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 902.63 |
| 1986-11-22 | 1,110 | 1,130 | 1,110 | 1,130 | 7,000 | 886.94 |
| 1986-11-21 | 1,130 | 1,130 | 1,100 | 1,110 | 6,000 | 871.24 |
| 1986-11-20 | 1,100 | 1,150 | 1,100 | 1,110 | 36,000 | 871.24 |
| 1986-11-19 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 839.84 |
| 1986-11-18 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 | 824.14 |
| 1986-11-13 | 1,000 | 1,010 | 981 | 981 | 16,000 | 769.99 |
| 1986-11-12 | 1,010 | 1,010 | 990 | 990 | 11,000 | 777.05 |
| 1986-11-11 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 792.75 |
| 1986-11-10 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 792.75 |
| 1986-11-07 | 998 | 998 | 980 | 980 | 7,000 | 769.20 |
| 1986-11-06 | 980 | 998 | 980 | 998 | 9,000 | 783.33 |
| 1986-11-05 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 784.90 |
| 1986-11-04 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 784.90 |
| 1986-11-01 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 792.75 |
| 1986-10-31 | 1,000 | 1,020 | 1,000 | 1,010 | 13,000 | 792.75 |
| 1986-10-30 | 981 | 990 | 980 | 980 | 3,000 | 769.20 |
| 1986-10-29 | 980 | 990 | 980 | 980 | 10,000 | 769.20 |
| 1986-10-28 | 990 | 990 | 990 | 990 | 6,000 | 777.05 |
| 1986-10-27 | 980 | 980 | 980 | 980 | 2,000 | 769.20 |
| 1986-10-25 | 990 | 990 | 990 | 990 | 5,000 | 777.05 |
| 1986-10-24 | 990 | 1,000 | 990 | 990 | 11,000 | 777.05 |
| 1986-10-23 | 980 | 980 | 980 | 980 | 6,000 | 769.20 |
| 1986-10-22 | 980 | 980 | 978 | 978 | 4,000 | 767.63 |
| 1986-10-21 | 979 | 979 | 979 | 979 | 3,000 | 768.42 |
| 1986-10-20 | 961 | 964 | 961 | 964 | 4,000 | 756.64 |
| 1986-10-17 | 951 | 951 | 951 | 951 | 3,000 | 746.44 |
| 1986-10-09 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 824.14 |
| 1986-10-08 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 816.30 |
| 1986-10-07 | 993 | 993 | 993 | 993 | 1,000 | 779.41 |
| 1986-10-06 | 992 | 992 | 992 | 992 | 7,000 | 778.62 |
| 1986-10-04 | 951 | 951 | 951 | 951 | 7,000 | 746.44 |
| 1986-10-03 | 950 | 950 | 950 | 950 | 9,000 | 745.65 |
| 1986-10-01 | 1,080 | 1,080 | 1,050 | 1,050 | 24,000 | 824.14 |
| 1986-09-30 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 879.09 |
| 1986-09-29 | 1,130 | 1,150 | 1,120 | 1,130 | 11,000 | 886.94 |
| 1986-09-27 | 1,200 | 1,200 | 1,150 | 1,150 | 13,000 | 902.63 |
| 1986-09-26 | 1,140 | 1,160 | 1,140 | 1,160 | 7,000 | 910.48 |
| 1986-09-25 | 1,120 | 1,130 | 1,120 | 1,120 | 10,000 | 879.09 |
| 1986-09-24 | 1,100 | 1,100 | 1,090 | 1,100 | 8,000 | 863.39 |
| 1986-09-22 | 1,070 | 1,100 | 1,070 | 1,080 | 4,000 | 847.69 |
| 1986-09-19 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 863.39 |
| 1986-09-18 | 1,090 | 1,090 | 1,050 | 1,090 | 18,000 | 855.54 |
| 1986-09-17 | 1,090 | 1,120 | 1,080 | 1,090 | 23,000 | 855.54 |
| 1986-09-16 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 871.24 |
| 1986-09-12 | 1,120 | 1,120 | 1,110 | 1,110 | 30,000 | 871.24 |
| 1986-09-11 | 1,110 | 1,190 | 1,110 | 1,180 | 34,000 | 926.18 |
| 1986-09-10 | 1,130 | 1,130 | 1,100 | 1,110 | 19,000 | 871.24 |
| 1986-09-09 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 | 886.94 |
| 1986-09-08 | 1,150 | 1,170 | 1,130 | 1,170 | 9,000 | 918.33 |
| 1986-09-06 | 1,160 | 1,160 | 1,150 | 1,150 | 13,000 | 902.63 |
| 1986-09-05 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 | 918.33 |
| 1986-09-04 | 1,150 | 1,160 | 1,150 | 1,160 | 12,000 | 910.48 |
| 1986-09-03 | 1,180 | 1,180 | 1,150 | 1,150 | 25,000 | 902.63 |
| 1986-09-02 | 1,190 | 1,190 | 1,180 | 1,190 | 18,000 | 934.03 |
| 1986-09-01 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 934.03 |
| 1986-08-30 | 1,170 | 1,180 | 1,170 | 1,180 | 7,000 | 926.18 |
| 1986-08-28 | 1,260 | 1,280 | 1,250 | 1,250 | 20,000 | 981.12 |
| 1986-08-27 | 1,250 | 1,260 | 1,230 | 1,250 | 27,000 | 981.12 |
| 1986-08-26 | 1,250 | 1,260 | 1,230 | 1,260 | 24,000 | 988.97 |
| 1986-08-25 | 1,220 | 1,250 | 1,220 | 1,230 | 22,000 | 965.43 |
| 1986-08-23 | 1,210 | 1,220 | 1,210 | 1,220 | 11,000 | 957.58 |
| 1986-08-22 | 1,260 | 1,270 | 1,240 | 1,250 | 37,000 | 981.12 |
| 1986-08-20 | 1,330 | 1,340 | 1,300 | 1,340 | 30,000 | 1,051.76 |
| 1986-08-19 | 1,430 | 1,440 | 1,400 | 1,410 | 55,000 | 1,106.71 |
| 1986-08-18 | 1,440 | 1,450 | 1,420 | 1,430 | 36,000 | 1,122.41 |
| 1986-08-15 | 1,380 | 1,400 | 1,370 | 1,400 | 95,000 | 1,098.86 |
| 1986-08-14 | 1,330 | 1,350 | 1,310 | 1,350 | 40,000 | 1,059.61 |
| 1986-08-13 | 1,340 | 1,340 | 1,310 | 1,310 | 76,000 | 1,028.22 |
| 1986-08-12 | 1,300 | 1,350 | 1,300 | 1,320 | 61,000 | 1,036.07 |
| 1986-08-11 | 1,300 | 1,300 | 1,280 | 1,300 | 50,000 | 1,020.37 |
| 1986-08-08 | 1,190 | 1,300 | 1,190 | 1,300 | 189,000 | 1,020.37 |
| 1986-08-07 | 1,190 | 1,190 | 1,160 | 1,190 | 34,000 | 934.03 |
| 1986-08-06 | 1,190 | 1,220 | 1,190 | 1,200 | 26,000 | 941.88 |
| 1986-08-05 | 1,100 | 1,130 | 1,100 | 1,130 | 16,000 | 886.94 |
| 1986-08-04 | 1,090 | 1,130 | 1,090 | 1,100 | 7,000 | 863.39 |
| 1986-08-02 | 1,140 | 1,150 | 1,080 | 1,080 | 20,000 | 847.69 |
| 1986-08-01 | 1,160 | 1,160 | 1,130 | 1,140 | 19,000 | 894.79 |
| 1986-07-31 | 1,180 | 1,200 | 1,170 | 1,180 | 15,000 | 926.18 |
| 1986-07-30 | 1,190 | 1,220 | 1,170 | 1,170 | 23,000 | 918.33 |
| 1986-07-29 | 1,220 | 1,220 | 1,200 | 1,200 | 16,000 | 941.88 |
| 1986-07-28 | 1,240 | 1,250 | 1,230 | 1,230 | 7,000 | 965.43 |
| 1986-07-26 | 1,270 | 1,270 | 1,250 | 1,250 | 14,000 | 981.12 |
| 1986-07-25 | 1,250 | 1,280 | 1,230 | 1,230 | 28,000 | 965.43 |
| 1986-07-24 | 1,280 | 1,300 | 1,250 | 1,250 | 56,000 | 981.12 |
| 1986-07-23 | 1,250 | 1,300 | 1,250 | 1,250 | 75,000 | 981.12 |
| 1986-07-22 | 1,160 | 1,260 | 1,160 | 1,260 | 51,000 | 988.97 |
| 1986-07-21 | 1,190 | 1,260 | 1,150 | 1,180 | 68,000 | 926.18 |
| 1986-07-19 | 1,240 | 1,250 | 1,190 | 1,190 | 15,000 | 934.03 |
| 1986-07-18 | 1,240 | 1,260 | 1,230 | 1,250 | 53,000 | 981.12 |
| 1986-07-17 | 1,210 | 1,250 | 1,200 | 1,220 | 52,000 | 957.58 |
| 1986-07-16 | 1,220 | 1,280 | 1,210 | 1,250 | 203,000 | 981.12 |
| 1986-07-15 | 1,120 | 1,230 | 1,120 | 1,210 | 155,000 | 949.73 |
| 1986-07-14 | 1,150 | 1,150 | 1,100 | 1,100 | 22,000 | 863.39 |
| 1986-07-11 | 1,130 | 1,140 | 1,120 | 1,140 | 41,000 | 894.79 |
| 1986-07-10 | 1,130 | 1,130 | 1,120 | 1,120 | 13,000 | 879.09 |
| 1986-07-09 | 1,140 | 1,150 | 1,120 | 1,120 | 72,000 | 879.09 |
| 1986-07-08 | 1,100 | 1,140 | 1,090 | 1,140 | 101,000 | 894.79 |
| 1986-07-07 | 1,110 | 1,120 | 1,100 | 1,100 | 29,000 | 863.39 |
| 1986-07-05 | 1,100 | 1,120 | 1,090 | 1,100 | 25,000 | 863.39 |
| 1986-07-04 | 1,120 | 1,120 | 1,090 | 1,100 | 27,000 | 863.39 |
| 1986-07-03 | 1,090 | 1,130 | 1,090 | 1,120 | 28,000 | 879.09 |
| 1986-07-02 | 1,100 | 1,130 | 1,090 | 1,090 | 21,000 | 855.54 |
| 1986-07-01 | 1,080 | 1,100 | 1,080 | 1,100 | 38,000 | 863.39 |
| 1986-06-30 | 1,120 | 1,130 | 1,080 | 1,080 | 43,000 | 847.69 |
| 1986-06-28 | 1,120 | 1,130 | 1,100 | 1,130 | 49,000 | 886.94 |
| 1986-06-27 | 1,140 | 1,140 | 1,120 | 1,130 | 207,000 | 886.94 |
| 1986-06-26 | 1,090 | 1,170 | 1,080 | 1,080 | 230,000 | 847.69 |
| 1986-06-25 | 1,050 | 1,070 | 1,030 | 1,070 | 148,000 | 839.84 |
| 1986-06-24 | 1,020 | 1,030 | 1,000 | 1,030 | 70,000 | 808.45 |
| 1986-06-23 | 1,050 | 1,050 | 1,020 | 1,020 | 74,000 | 800.60 |
| 1986-06-21 | 1,030 | 1,060 | 1,020 | 1,030 | 59,000 | 808.45 |
| 1986-06-20 | 1,040 | 1,050 | 1,000 | 1,010 | 76,000 | 792.75 |
| 1986-06-19 | 1,080 | 1,080 | 1,010 | 1,040 | 134,000 | 816.30 |
| 1986-06-18 | 1,040 | 1,090 | 1,040 | 1,080 | 503,000 | 847.69 |
| 1986-06-17 | 900 | 999 | 900 | 999 | 495,000 | 784.11 |
| 1986-06-16 | 899 | 899 | 899 | 899 | 11,000 | 705.62 |
| 1986-06-13 | 880 | 900 | 880 | 900 | 22,000 | 706.41 |
| 1986-06-12 | 900 | 900 | 890 | 900 | 30,000 | 706.41 |
| 1986-06-11 | 875 | 900 | 875 | 900 | 27,000 | 706.41 |
| 1986-06-10 | 899 | 899 | 865 | 875 | 19,000 | 686.79 |
| 1986-06-09 | 899 | 899 | 899 | 899 | 17,000 | 705.62 |
| 1986-06-07 | 875 | 875 | 859 | 859 | 37,000 | 674.23 |
| 1986-06-06 | 865 | 865 | 865 | 865 | 17,000 | 678.94 |
| 1986-06-05 | 888 | 888 | 880 | 888 | 16,000 | 696.99 |
| 1986-06-04 | 889 | 890 | 889 | 890 | 4,000 | 698.56 |
| 1986-06-02 | 900 | 900 | 889 | 889 | 9,000 | 697.78 |
| 1986-05-31 | 901 | 905 | 900 | 905 | 16,000 | 710.33 |
| 1986-05-30 | 861 | 909 | 861 | 909 | 25,000 | 713.47 |
| 1986-05-29 | 860 | 880 | 860 | 861 | 17,000 | 675.80 |
| 1986-05-28 | 850 | 850 | 841 | 850 | 9,000 | 667.16 |
| 1986-05-27 | 841 | 841 | 830 | 833 | 20,000 | 653.82 |
| 1986-05-26 | 851 | 851 | 850 | 850 | 19,000 | 667.16 |
| 1986-05-24 | 853 | 854 | 850 | 850 | 15,000 | 667.16 |
| 1986-05-23 | 843 | 843 | 843 | 843 | 9,000 | 661.67 |
| 1986-05-22 | 806 | 811 | 806 | 808 | 16,000 | 634.20 |
| 1986-05-21 | 819 | 820 | 800 | 802 | 22,000 | 629.49 |
| 1986-05-20 | 825 | 826 | 815 | 820 | 17,000 | 643.62 |
| 1986-05-19 | 832 | 835 | 832 | 835 | 14,000 | 655.39 |
| 1986-05-17 | 849 | 849 | 849 | 849 | 3,000 | 666.38 |
| 1986-05-16 | 860 | 860 | 849 | 849 | 25,000 | 666.38 |
| 1986-05-15 | 860 | 866 | 860 | 860 | 62,000 | 675.01 |
| 1986-05-14 | 857 | 870 | 856 | 856 | 179,000 | 671.87 |
| 1986-05-13 | 861 | 865 | 855 | 855 | 5,000 | 671.09 |
| 1986-05-12 | 890 | 890 | 850 | 851 | 15,000 | 667.95 |
| 1986-05-09 | 900 | 900 | 880 | 880 | 20,000 | 690.71 |
| 1986-05-08 | 899 | 900 | 892 | 892 | 19,000 | 700.13 |
| 1986-05-06 | 865 | 874 | 860 | 860 | 26,000 | 675.01 |
| 1986-05-02 | 870 | 871 | 866 | 870 | 20,000 | 682.86 |
| 1986-05-01 | 870 | 870 | 870 | 870 | 2,000 | 682.86 |
| 1986-04-30 | 890 | 890 | 870 | 870 | 9,000 | 682.86 |
| 1986-04-28 | 871 | 885 | 871 | 885 | 6,000 | 694.64 |
| 1986-04-26 | 860 | 885 | 860 | 885 | 5,000 | 694.64 |
| 1986-04-25 | 880 | 881 | 860 | 860 | 14,000 | 675.01 |
| 1986-04-24 | 899 | 899 | 880 | 880 | 25,000 | 690.71 |
| 1986-04-23 | 881 | 900 | 881 | 900 | 13,000 | 706.41 |
| 1986-04-22 | 900 | 902 | 881 | 881 | 24,000 | 691.50 |
| 1986-04-21 | 894 | 910 | 890 | 910 | 10,000 | 714.26 |
| 1986-04-19 | 903 | 903 | 890 | 895 | 18,000 | 702.49 |
| 1986-04-18 | 880 | 905 | 880 | 901 | 15,000 | 707.19 |
| 1986-04-17 | 865 | 880 | 865 | 870 | 46,000 | 682.86 |
| 1986-04-16 | 889 | 889 | 860 | 865 | 30,000 | 678.94 |
| 1986-04-15 | 902 | 907 | 899 | 899 | 6,000 | 705.62 |
| 1986-04-14 | 920 | 925 | 905 | 905 | 54,000 | 710.33 |
| 1986-04-11 | 912 | 920 | 911 | 919 | 141,000 | 721.32 |
| 1986-04-10 | 910 | 912 | 900 | 907 | 16,000 | 711.90 |
| 1986-04-09 | 890 | 911 | 880 | 910 | 32,000 | 714.26 |
| 1986-04-08 | 871 | 890 | 870 | 890 | 12,000 | 698.56 |
| 1986-04-07 | 861 | 861 | 861 | 861 | 5,000 | 675.80 |
| 1986-04-05 | 851 | 861 | 850 | 850 | 15,000 | 667.16 |
| 1986-04-04 | 849 | 850 | 836 | 840 | 28,000 | 659.32 |
| 1986-04-03 | 880 | 880 | 862 | 869 | 11,000 | 682.08 |
| 1986-04-02 | 890 | 890 | 872 | 880 | 17,000 | 690.71 |
| 1986-04-01 | 898 | 898 | 880 | 890 | 17,000 | 698.56 |
| 1986-03-31 | 891 | 900 | 891 | 900 | 18,000 | 706.41 |
| 1986-03-29 | 920 | 920 | 910 | 911 | 14,000 | 715.04 |
| 1986-03-28 | 904 | 930 | 904 | 924 | 80,000 | 725.25 |
| 1986-03-27 | 887 | 887 | 860 | 879 | 49,000 | 689.93 |
| 1986-03-26 | 876 | 900 | 876 | 890 | 28,000 | 698.56 |
| 1986-03-25 | 869 | 880 | 867 | 875 | 28,000 | 686.79 |
| 1986-03-24 | 929 | 929 | 920 | 920 | 13,000 | 722.11 |
| 1986-03-22 | 940 | 948 | 939 | 939 | 44,000 | 737.02 |
| 1986-03-20 | 909 | 930 | 906 | 930 | 121,000 | 729.96 |
| 1986-03-19 | 900 | 910 | 890 | 903 | 79,000 | 708.76 |
| 1986-03-18 | 900 | 900 | 889 | 889 | 65,000 | 697.78 |
| 1986-03-17 | 870 | 870 | 865 | 870 | 19,000 | 682.86 |
| 1986-03-15 | 856 | 860 | 850 | 850 | 19,000 | 667.16 |
| 1986-03-14 | 878 | 878 | 860 | 860 | 10,000 | 675.01 |
| 1986-03-13 | 878 | 900 | 878 | 895 | 100,000 | 702.49 |
| 1986-03-12 | 868 | 899 | 868 | 898 | 193,000 | 704.84 |
| 1986-03-11 | 810 | 838 | 810 | 838 | 11,000 | 657.75 |
| 1986-03-10 | 802 | 820 | 802 | 820 | 8,000 | 643.62 |
| 1986-03-07 | 810 | 810 | 800 | 800 | 20,000 | 627.92 |
| 1986-03-06 | 829 | 829 | 810 | 820 | 10,000 | 643.62 |
| 1986-03-05 | 825 | 830 | 820 | 830 | 18,000 | 651.47 |
| 1986-03-04 | 802 | 820 | 802 | 820 | 13,000 | 643.62 |
| 1986-03-03 | 811 | 811 | 800 | 810 | 9,000 | 635.77 |
| 1986-03-01 | 800 | 811 | 800 | 811 | 10,000 | 636.55 |
| 1986-02-28 | 803 | 804 | 792 | 800 | 35,000 | 627.92 |
| 1986-02-27 | 805 | 818 | 803 | 803 | 12,000 | 630.27 |
| 1986-02-26 | 799 | 812 | 799 | 805 | 15,000 | 631.84 |
| 1986-02-25 | 811 | 811 | 799 | 799 | 16,000 | 627.13 |
| 1986-02-24 | 830 | 831 | 821 | 821 | 6,000 | 644.40 |
| 1986-02-22 | 830 | 830 | 830 | 830 | 5,000 | 651.47 |
| 1986-02-21 | 830 | 830 | 810 | 810 | 21,000 | 635.77 |
| 1986-02-20 | 849 | 849 | 830 | 830 | 35,000 | 651.47 |
| 1986-02-19 | 810 | 850 | 810 | 850 | 57,000 | 667.16 |
| 1986-02-18 | 800 | 800 | 787 | 800 | 30,000 | 627.92 |
| 1986-02-17 | 767 | 800 | 767 | 800 | 29,000 | 627.92 |
| 1986-02-15 | 772 | 772 | 767 | 767 | 6,000 | 602.02 |
| 1986-02-14 | 767 | 773 | 767 | 767 | 15,000 | 602.02 |
| 1986-02-13 | 781 | 781 | 765 | 765 | 27,000 | 600.45 |
| 1986-02-12 | 784 | 785 | 780 | 781 | 16,000 | 613.01 |
| 1986-02-10 | 780 | 781 | 780 | 781 | 14,000 | 613.01 |
| 1986-02-07 | 798 | 798 | 784 | 784 | 16,000 | 615.36 |
| 1986-02-06 | 801 | 801 | 779 | 779 | 37,000 | 611.44 |
| 1986-02-05 | 770 | 800 | 765 | 800 | 44,000 | 627.92 |
| 1986-02-04 | 757 | 757 | 757 | 757 | 10,000 | 594.17 |
| 1986-02-03 | 755 | 760 | 750 | 750 | 29,000 | 588.67 |
| 1986-02-01 | 785 | 785 | 775 | 775 | 9,000 | 608.30 |
| 1986-01-31 | 784 | 785 | 780 | 785 | 12,000 | 616.15 |
| 1986-01-30 | 784 | 785 | 776 | 776 | 20,000 | 609.08 |
| 1986-01-29 | 787 | 797 | 780 | 781 | 53,000 | 613.01 |
| 1986-01-28 | 800 | 800 | 780 | 785 | 33,000 | 616.15 |
| 1986-01-27 | 776 | 786 | 773 | 780 | 42,000 | 612.22 |
| 1986-01-25 | 800 | 800 | 771 | 771 | 20,000 | 605.16 |
| 1986-01-24 | 805 | 810 | 798 | 798 | 23,000 | 626.35 |
| 1986-01-23 | 811 | 815 | 810 | 810 | 10,000 | 635.77 |
| 1986-01-22 | 810 | 810 | 810 | 810 | 11,000 | 635.77 |
| 1986-01-21 | 816 | 831 | 815 | 828 | 19,000 | 649.90 |
| 1986-01-20 | 841 | 841 | 806 | 807 | 36,000 | 633.41 |
| 1986-01-18 | 849 | 849 | 830 | 830 | 15,000 | 651.47 |
| 1986-01-17 | 845 | 880 | 836 | 879 | 65,000 | 689.93 |
| 1986-01-16 | 837 | 849 | 835 | 835 | 45,000 | 655.39 |
| 1986-01-14 | 858 | 858 | 826 | 831 | 28,000 | 652.25 |
| 1986-01-13 | 859 | 860 | 856 | 856 | 13,000 | 671.87 |
| 1986-01-10 | 853 | 880 | 853 | 880 | 113,000 | 690.71 |
| 1986-01-09 | 860 | 863 | 850 | 852 | 89,000 | 668.73 |
| 1986-01-08 | 891 | 900 | 870 | 880 | 127,000 | 690.71 |
| 1986-01-07 | 927 | 930 | 890 | 905 | 135,000 | 710.33 |
| 1986-01-06 | 931 | 955 | 915 | 917 | 448,000 | 719.75 |
| 1986-01-04 | 905 | 921 | 904 | 921 | 378,000 | 722.89 |
分割・併合履歴 ： [1992-03-26]1株→1.08株 [1990-03-27]1株→1.07株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
