1951 エクシオグループ(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 | 980 | 980 | 950 | 950 | 211,000 | 376.98 |
| 1986-12-26 | 1,000 | 1,010 | 980 | 980 | 208,000 | 388.89 |
| 1986-12-25 | 1,030 | 1,030 | 1,000 | 1,010 | 201,000 | 400.79 |
| 1986-12-24 | 1,000 | 1,040 | 1,000 | 1,020 | 159,000 | 404.76 |
| 1986-12-23 | 1,000 | 1,010 | 998 | 998 | 198,000 | 396.03 |
| 1986-12-22 | 1,040 | 1,060 | 999 | 1,030 | 218,000 | 408.73 |
| 1986-12-19 | 1,030 | 1,070 | 1,030 | 1,050 | 154,000 | 416.67 |
| 1986-12-18 | 1,090 | 1,090 | 1,030 | 1,030 | 169,000 | 408.73 |
| 1986-12-17 | 1,120 | 1,120 | 1,060 | 1,070 | 309,000 | 424.60 |
| 1986-12-16 | 1,100 | 1,120 | 1,060 | 1,100 | 473,000 | 436.51 |
| 1986-12-15 | 1,040 | 1,050 | 980 | 1,040 | 581,000 | 412.70 |
| 1986-12-12 | 1,110 | 1,130 | 1,060 | 1,060 | 394,000 | 420.64 |
| 1986-12-11 | 1,100 | 1,150 | 1,070 | 1,100 | 670,000 | 436.51 |
| 1986-12-10 | 1,200 | 1,220 | 1,100 | 1,100 | 1,212,000 | 436.51 |
| 1986-12-09 | 1,200 | 1,250 | 1,180 | 1,180 | 2,142,001 | 468.25 |
| 1986-12-08 | 1,130 | 1,160 | 1,130 | 1,160 | 1,401,000 | 460.32 |
| 1986-12-06 | 1,080 | 1,140 | 1,060 | 1,090 | 2,087,001 | 432.54 |
| 1986-12-05 | 980 | 1,060 | 975 | 1,060 | 2,172,001 | 420.64 |
| 1986-12-04 | 945 | 981 | 945 | 960 | 1,101,000 | 380.95 |
| 1986-12-03 | 930 | 945 | 921 | 930 | 1,407,000 | 369.05 |
| 1986-12-02 | 920 | 943 | 900 | 910 | 1,017,000 | 361.11 |
| 1986-12-01 | 885 | 925 | 883 | 913 | 1,148,000 | 362.30 |
| 1986-11-29 | 850 | 860 | 840 | 845 | 249,000 | 335.32 |
| 1986-11-28 | 800 | 810 | 790 | 810 | 220,000 | 321.43 |
| 1986-11-27 | 791 | 805 | 780 | 780 | 222,000 | 309.52 |
| 1986-11-26 | 809 | 809 | 789 | 790 | 205,000 | 313.49 |
| 1986-11-25 | 819 | 819 | 805 | 815 | 114,000 | 323.41 |
| 1986-11-22 | 815 | 815 | 800 | 810 | 95,000 | 321.43 |
| 1986-11-21 | 825 | 830 | 810 | 810 | 108,000 | 321.43 |
| 1986-11-20 | 825 | 831 | 808 | 825 | 153,000 | 327.38 |
| 1986-11-19 | 840 | 849 | 802 | 815 | 235,000 | 323.41 |
| 1986-11-18 | 831 | 850 | 830 | 850 | 143,000 | 337.30 |
| 1986-11-17 | 870 | 870 | 823 | 823 | 219,000 | 326.59 |
| 1986-11-14 | 850 | 870 | 850 | 864 | 403,000 | 342.86 |
| 1986-11-13 | 860 | 880 | 850 | 867 | 859,000 | 344.05 |
| 1986-11-12 | 800 | 866 | 800 | 840 | 1,124,000 | 333.33 |
| 1986-11-11 | 775 | 796 | 775 | 796 | 283,000 | 315.87 |
| 1986-11-10 | 771 | 799 | 760 | 766 | 232,000 | 303.97 |
| 1986-11-07 | 760 | 770 | 749 | 749 | 178,000 | 297.22 |
| 1986-11-06 | 760 | 779 | 730 | 730 | 141,000 | 289.68 |
| 1986-11-05 | 720 | 770 | 715 | 750 | 162,000 | 297.62 |
| 1986-11-04 | 740 | 750 | 714 | 714 | 148,000 | 283.33 |
| 1986-11-01 | 759 | 761 | 750 | 750 | 102,000 | 297.62 |
| 1986-10-31 | 781 | 783 | 750 | 770 | 356,000 | 305.56 |
| 1986-10-30 | 810 | 811 | 771 | 775 | 511,000 | 307.54 |
| 1986-10-29 | 760 | 799 | 759 | 799 | 774,000 | 317.06 |
| 1986-10-28 | 660 | 710 | 660 | 710 | 224,000 | 281.75 |
| 1986-10-27 | 655 | 657 | 650 | 655 | 136,000 | 259.92 |
| 1986-10-25 | 645 | 658 | 620 | 649 | 289,000 | 257.54 |
| 1986-10-24 | 715 | 716 | 655 | 655 | 246,000 | 259.92 |
| 1986-10-23 | 666 | 719 | 661 | 705 | 448,000 | 279.76 |
| 1986-10-22 | 753 | 759 | 675 | 686 | 319,000 | 272.22 |
| 1986-10-21 | 775 | 782 | 760 | 760 | 99,000 | 301.59 |
| 1986-10-20 | 785 | 790 | 776 | 783 | 144,000 | 310.71 |
| 1986-10-17 | 781 | 799 | 775 | 775 | 194,000 | 307.54 |
| 1986-10-16 | 766 | 785 | 751 | 772 | 328,000 | 306.35 |
| 1986-10-15 | 785 | 819 | 749 | 755 | 1,050,000 | 299.60 |
| 1986-10-14 | 739 | 785 | 717 | 785 | 2,139,001 | 311.51 |
| 1986-10-13 | 739 | 739 | 739 | 739 | 169,000 | 293.25 |
| 1986-10-09 | 883 | 883 | 849 | 849 | 566,000 | 336.91 |
| 1986-10-08 | 886 | 901 | 850 | 883 | 2,012,001 | 350.40 |
| 1986-10-07 | 850 | 860 | 850 | 860 | 1,812,001 | 341.27 |
| 1986-10-06 | 1,120 | 1,120 | 920 | 920 | 696,000 | 365.08 |
| 1986-10-04 | 1,140 | 1,180 | 1,120 | 1,120 | 502,000 | 444.44 |
| 1986-10-03 | 1,300 | 1,350 | 1,200 | 1,200 | 846,000 | 476.19 |
| 1986-10-02 | 1,180 | 1,320 | 1,130 | 1,300 | 1,548,001 | 515.87 |
| 1986-10-01 | 1,290 | 1,350 | 1,200 | 1,200 | 521,000 | 476.19 |
| 1986-09-30 | 1,390 | 1,390 | 1,310 | 1,310 | 328,000 | 519.84 |
| 1986-09-29 | 1,440 | 1,440 | 1,390 | 1,390 | 128,000 | 551.59 |
| 1986-09-27 | 1,400 | 1,430 | 1,330 | 1,430 | 215,000 | 567.46 |
| 1986-09-26 | 1,400 | 1,420 | 1,330 | 1,390 | 486,000 | 551.59 |
| 1986-09-25 | 1,410 | 1,430 | 1,380 | 1,390 | 275,000 | 551.59 |
| 1986-09-24 | 1,450 | 1,470 | 1,370 | 1,470 | 441,000 | 583.33 |
| 1986-09-22 | 1,470 | 1,500 | 1,450 | 1,500 | 136,000 | 595.24 |
| 1986-09-19 | 1,490 | 1,500 | 1,410 | 1,490 | 253,000 | 591.27 |
| 1986-09-18 | 1,570 | 1,570 | 1,520 | 1,520 | 239,000 | 603.18 |
| 1986-09-17 | 1,490 | 1,550 | 1,460 | 1,540 | 313,000 | 611.11 |
| 1986-09-16 | 1,540 | 1,570 | 1,420 | 1,480 | 287,000 | 587.30 |
| 1986-09-12 | 1,530 | 1,590 | 1,530 | 1,530 | 458,000 | 607.14 |
| 1986-09-11 | 1,660 | 1,660 | 1,570 | 1,630 | 472,000 | 646.83 |
| 1986-09-10 | 1,680 | 1,680 | 1,630 | 1,650 | 280,000 | 654.76 |
| 1986-09-09 | 1,660 | 1,680 | 1,650 | 1,680 | 838,000 | 666.67 |
| 1986-09-08 | 1,690 | 1,720 | 1,660 | 1,690 | 825,000 | 670.64 |
| 1986-09-06 | 1,670 | 1,700 | 1,630 | 1,680 | 1,151,000 | 666.67 |
| 1986-09-05 | 1,630 | 1,680 | 1,610 | 1,680 | 1,760,001 | 666.67 |
| 1986-09-04 | 1,610 | 1,620 | 1,580 | 1,580 | 829,000 | 626.98 |
| 1986-09-03 | 1,540 | 1,620 | 1,510 | 1,590 | 539,000 | 630.95 |
| 1986-09-02 | 1,550 | 1,570 | 1,550 | 1,550 | 338,000 | 615.08 |
| 1986-09-01 | 1,600 | 1,600 | 1,530 | 1,570 | 379,000 | 623.02 |
| 1986-08-30 | 1,600 | 1,630 | 1,590 | 1,610 | 758,000 | 638.89 |
| 1986-08-29 | 1,530 | 1,590 | 1,530 | 1,580 | 668,000 | 626.98 |
| 1986-08-28 | 1,450 | 1,540 | 1,440 | 1,530 | 331,000 | 607.14 |
| 1986-08-27 | 1,540 | 1,540 | 1,450 | 1,450 | 684,000 | 575.40 |
| 1986-08-26 | 1,500 | 1,560 | 1,490 | 1,510 | 698,000 | 599.21 |
| 1986-08-25 | 1,450 | 1,500 | 1,440 | 1,500 | 440,000 | 595.24 |
| 1986-08-23 | 1,420 | 1,470 | 1,370 | 1,470 | 444,000 | 583.33 |
| 1986-08-22 | 1,410 | 1,410 | 1,290 | 1,400 | 803,000 | 555.56 |
| 1986-08-21 | 1,500 | 1,500 | 1,400 | 1,400 | 412,000 | 555.56 |
| 1986-08-20 | 1,460 | 1,490 | 1,440 | 1,490 | 631,000 | 591.27 |
| 1986-08-19 | 1,490 | 1,500 | 1,450 | 1,490 | 671,000 | 591.27 |
| 1986-08-18 | 1,570 | 1,570 | 1,500 | 1,500 | 250,000 | 595.24 |
| 1986-08-15 | 1,530 | 1,570 | 1,520 | 1,570 | 419,000 | 623.02 |
| 1986-08-14 | 1,560 | 1,580 | 1,530 | 1,530 | 374,000 | 607.14 |
| 1986-08-13 | 1,580 | 1,630 | 1,560 | 1,590 | 615,000 | 630.95 |
| 1986-08-12 | 1,560 | 1,580 | 1,530 | 1,580 | 518,000 | 626.98 |
| 1986-08-11 | 1,600 | 1,630 | 1,530 | 1,540 | 523,000 | 611.11 |
| 1986-08-08 | 1,640 | 1,640 | 1,570 | 1,600 | 1,135,000 | 634.92 |
| 1986-08-07 | 1,640 | 1,700 | 1,620 | 1,620 | 3,523,001 | 642.86 |
| 1986-08-06 | 1,570 | 1,610 | 1,530 | 1,610 | 2,869,001 | 638.89 |
| 1986-08-05 | 1,610 | 1,670 | 1,590 | 1,600 | 4,535,002 | 634.92 |
| 1986-08-04 | 1,490 | 1,630 | 1,480 | 1,630 | 5,345,002 | 646.83 |
| 1986-08-02 | 1,510 | 1,540 | 1,480 | 1,480 | 2,006,001 | 587.30 |
| 1986-08-01 | 1,400 | 1,510 | 1,400 | 1,490 | 5,450,002 | 591.27 |
| 1986-07-31 | 1,420 | 1,430 | 1,360 | 1,380 | 1,222,000 | 547.62 |
| 1986-07-30 | 1,420 | 1,460 | 1,400 | 1,430 | 4,273,001 | 567.46 |
| 1986-07-29 | 1,350 | 1,410 | 1,330 | 1,400 | 5,770,002 | 555.56 |
| 1986-07-28 | 1,290 | 1,380 | 1,270 | 1,340 | 3,008,001 | 531.75 |
| 1986-07-26 | 1,250 | 1,290 | 1,230 | 1,280 | 1,406,000 | 507.94 |
| 1986-07-25 | 1,240 | 1,240 | 1,200 | 1,240 | 737,000 | 492.06 |
| 1986-07-24 | 1,240 | 1,270 | 1,220 | 1,240 | 1,392,000 | 492.06 |
| 1986-07-23 | 1,150 | 1,250 | 1,140 | 1,240 | 3,087,001 | 492.06 |
| 1986-07-22 | 1,140 | 1,150 | 1,130 | 1,150 | 191,000 | 456.35 |
| 1986-07-21 | 1,190 | 1,190 | 1,110 | 1,110 | 272,000 | 440.48 |
| 1986-07-19 | 1,180 | 1,180 | 1,150 | 1,170 | 304,000 | 464.29 |
| 1986-07-18 | 1,180 | 1,180 | 1,150 | 1,160 | 364,000 | 460.32 |
| 1986-07-17 | 1,170 | 1,190 | 1,130 | 1,130 | 459,000 | 448.41 |
| 1986-07-16 | 1,160 | 1,200 | 1,130 | 1,200 | 587,000 | 476.19 |
| 1986-07-15 | 1,200 | 1,200 | 1,160 | 1,160 | 643,000 | 460.32 |
| 1986-07-14 | 1,200 | 1,220 | 1,150 | 1,210 | 2,792,001 | 480.16 |
| 1986-07-11 | 1,140 | 1,190 | 1,130 | 1,170 | 1,918,001 | 464.29 |
| 1986-07-10 | 1,150 | 1,150 | 1,120 | 1,130 | 326,000 | 448.41 |
| 1986-07-09 | 1,200 | 1,200 | 1,130 | 1,160 | 1,333,000 | 460.32 |
| 1986-07-08 | 1,090 | 1,190 | 1,090 | 1,180 | 1,248,000 | 468.25 |
| 1986-07-07 | 1,140 | 1,160 | 1,110 | 1,120 | 220,000 | 444.44 |
| 1986-07-05 | 1,140 | 1,160 | 1,130 | 1,160 | 334,000 | 460.32 |
| 1986-07-04 | 1,180 | 1,190 | 1,110 | 1,130 | 990,000 | 448.41 |
| 1986-07-03 | 1,100 | 1,170 | 1,090 | 1,170 | 1,160,000 | 464.29 |
| 1986-07-02 | 1,090 | 1,110 | 1,050 | 1,110 | 1,037,000 | 440.48 |
| 1986-07-01 | 1,120 | 1,130 | 1,060 | 1,060 | 551,000 | 420.64 |
| 1986-06-30 | 1,130 | 1,170 | 1,100 | 1,140 | 736,000 | 452.38 |
| 1986-06-28 | 1,140 | 1,150 | 1,110 | 1,130 | 526,000 | 448.41 |
| 1986-06-27 | 1,150 | 1,170 | 1,100 | 1,150 | 2,645,001 | 456.35 |
| 1986-06-26 | 1,180 | 1,180 | 1,110 | 1,110 | 1,224,000 | 440.48 |
| 1986-06-25 | 1,120 | 1,200 | 1,110 | 1,160 | 4,375,002 | 460.32 |
| 1986-06-24 | 1,110 | 1,120 | 1,060 | 1,110 | 1,278,000 | 440.48 |
| 1986-06-23 | 1,120 | 1,120 | 1,070 | 1,100 | 1,809,001 | 436.51 |
| 1986-06-21 | 1,090 | 1,140 | 1,060 | 1,100 | 3,213,001 | 436.51 |
| 1986-06-20 | 995 | 1,090 | 968 | 1,090 | 4,033,001 | 432.54 |
| 1986-06-19 | 1,000 | 1,050 | 990 | 990 | 2,703,001 | 392.86 |
| 1986-06-18 | 949 | 1,020 | 939 | 1,010 | 5,838,002 | 400.79 |
| 1986-06-17 | 922 | 941 | 891 | 940 | 1,672,001 | 373.02 |
| 1986-06-16 | 931 | 940 | 900 | 924 | 1,138,000 | 366.67 |
| 1986-06-13 | 900 | 950 | 900 | 920 | 3,040,001 | 365.08 |
| 1986-06-12 | 908 | 924 | 889 | 908 | 3,214,001 | 360.32 |
| 1986-06-11 | 849 | 900 | 836 | 900 | 3,343,001 | 357.14 |
| 1986-06-10 | 811 | 866 | 795 | 839 | 2,501,001 | 332.94 |
| 1986-06-09 | 819 | 857 | 782 | 821 | 2,649,001 | 325.79 |
| 1986-06-07 | 760 | 840 | 760 | 820 | 2,177,001 | 325.40 |
| 1986-06-06 | 760 | 774 | 755 | 768 | 3,034,001 | 304.76 |
| 1986-06-05 | 740 | 750 | 720 | 750 | 2,797,001 | 297.62 |
| 1986-06-04 | 659 | 730 | 659 | 730 | 2,188,001 | 289.68 |
| 1986-06-03 | 683 | 683 | 659 | 668 | 390,000 | 265.08 |
| 1986-06-02 | 645 | 680 | 641 | 677 | 301,000 | 268.65 |
| 1986-05-31 | 642 | 655 | 641 | 648 | 123,000 | 257.14 |
| 1986-05-30 | 651 | 660 | 640 | 640 | 194,000 | 253.97 |
| 1986-05-29 | 667 | 670 | 650 | 652 | 384,000 | 258.73 |
| 1986-05-28 | 679 | 694 | 650 | 656 | 1,945,001 | 260.32 |
| 1986-05-27 | 635 | 670 | 623 | 670 | 502,000 | 265.87 |
| 1986-05-26 | 635 | 638 | 631 | 635 | 383,000 | 251.98 |
| 1986-05-24 | 614 | 630 | 610 | 630 | 178,000 | 250 |
| 1986-05-23 | 615 | 620 | 612 | 617 | 107,000 | 244.84 |
| 1986-05-22 | 613 | 628 | 613 | 620 | 66,000 | 246.03 |
| 1986-05-21 | 611 | 630 | 611 | 630 | 146,000 | 250 |
| 1986-05-20 | 611 | 615 | 605 | 615 | 82,000 | 244.05 |
| 1986-05-19 | 629 | 634 | 591 | 591 | 141,000 | 234.52 |
| 1986-05-17 | 629 | 629 | 615 | 623 | 86,000 | 247.22 |
| 1986-05-16 | 635 | 635 | 615 | 625 | 183,000 | 248.02 |
| 1986-05-15 | 630 | 639 | 620 | 639 | 149,000 | 253.57 |
| 1986-05-14 | 631 | 640 | 620 | 620 | 189,000 | 246.03 |
| 1986-05-13 | 640 | 640 | 616 | 630 | 186,000 | 250 |
| 1986-05-12 | 651 | 658 | 635 | 635 | 268,000 | 251.98 |
| 1986-05-09 | 669 | 669 | 646 | 653 | 597,000 | 259.13 |
| 1986-05-08 | 648 | 670 | 640 | 661 | 1,591,001 | 262.30 |
| 1986-05-07 | 620 | 649 | 616 | 640 | 1,554,001 | 253.97 |
| 1986-05-06 | 605 | 620 | 601 | 611 | 297,000 | 242.46 |
| 1986-05-02 | 596 | 606 | 593 | 604 | 257,000 | 239.68 |
| 1986-05-01 | 602 | 608 | 591 | 593 | 177,000 | 235.32 |
| 1986-04-30 | 602 | 610 | 600 | 600 | 197,000 | 238.10 |
| 1986-04-28 | 572 | 600 | 572 | 600 | 236,000 | 238.10 |
| 1986-04-26 | 590 | 600 | 575 | 580 | 216,000 | 230.16 |
| 1986-04-25 | 610 | 610 | 600 | 600 | 210,000 | 238.10 |
| 1986-04-24 | 610 | 615 | 600 | 600 | 455,000 | 238.10 |
| 1986-04-23 | 592 | 605 | 585 | 600 | 457,000 | 238.10 |
| 1986-04-22 | 615 | 615 | 591 | 598 | 511,000 | 237.30 |
| 1986-04-21 | 629 | 630 | 610 | 615 | 778,000 | 244.05 |
| 1986-04-19 | 623 | 635 | 620 | 633 | 1,354,000 | 251.19 |
| 1986-04-18 | 587 | 624 | 581 | 620 | 3,319,001 | 246.03 |
| 1986-04-17 | 567 | 589 | 556 | 589 | 2,633,001 | 233.73 |
| 1986-04-16 | 540 | 557 | 532 | 557 | 1,081,000 | 221.03 |
| 1986-04-15 | 538 | 542 | 500 | 530 | 536,000 | 210.32 |
| 1986-04-14 | 545 | 550 | 538 | 538 | 1,037,000 | 213.49 |
| 1986-04-11 | 539 | 539 | 521 | 539 | 1,064,000 | 213.89 |
| 1986-04-10 | 539 | 544 | 523 | 530 | 2,354,001 | 210.32 |
| 1986-04-09 | 519 | 545 | 500 | 543 | 3,564,001 | 215.48 |
| 1986-04-08 | 485 | 518 | 480 | 511 | 2,749,001 | 202.78 |
| 1986-04-07 | 461 | 470 | 460 | 465 | 177,000 | 184.52 |
| 1986-04-05 | 451 | 456 | 451 | 451 | 48,000 | 178.97 |
| 1986-04-04 | 464 | 464 | 453 | 453 | 122,000 | 179.76 |
| 1986-04-03 | 465 | 465 | 457 | 461 | 102,000 | 182.94 |
| 1986-04-02 | 466 | 470 | 465 | 470 | 140,000 | 186.51 |
| 1986-04-01 | 473 | 475 | 465 | 465 | 272,000 | 184.52 |
| 1986-03-31 | 470 | 476 | 470 | 473 | 146,000 | 187.70 |
| 1986-03-29 | 470 | 475 | 469 | 470 | 136,000 | 186.51 |
| 1986-03-28 | 455 | 465 | 452 | 465 | 146,000 | 184.52 |
| 1986-03-27 | 460 | 460 | 440 | 450 | 138,000 | 178.57 |
| 1986-03-26 | 448 | 450 | 438 | 450 | 194,000 | 178.57 |
| 1986-03-25 | 450 | 450 | 449 | 450 | 47,000 | 178.57 |
| 1986-03-24 | 455 | 460 | 451 | 452 | 131,000 | 179.37 |
| 1986-03-22 | 459 | 459 | 456 | 456 | 46,000 | 180.95 |
| 1986-03-20 | 460 | 465 | 457 | 460 | 142,000 | 182.54 |
| 1986-03-19 | 480 | 480 | 464 | 464 | 150,000 | 184.13 |
| 1986-03-18 | 467 | 483 | 467 | 476 | 361,000 | 188.89 |
| 1986-03-17 | 464 | 470 | 457 | 466 | 152,000 | 184.92 |
| 1986-03-15 | 465 | 470 | 459 | 470 | 118,000 | 186.51 |
| 1986-03-14 | 463 | 470 | 460 | 460 | 132,000 | 182.54 |
| 1986-03-13 | 468 | 472 | 458 | 458 | 171,000 | 181.75 |
| 1986-03-12 | 472 | 477 | 469 | 469 | 182,000 | 186.11 |
| 1986-03-11 | 475 | 475 | 462 | 470 | 113,000 | 186.51 |
| 1986-03-10 | 475 | 480 | 468 | 475 | 132,000 | 188.49 |
| 1986-03-07 | 475 | 475 | 466 | 470 | 129,000 | 186.51 |
| 1986-03-06 | 465 | 471 | 465 | 468 | 93,000 | 185.71 |
| 1986-03-05 | 474 | 475 | 466 | 470 | 101,000 | 186.51 |
| 1986-03-04 | 479 | 479 | 469 | 471 | 224,000 | 186.91 |
| 1986-03-03 | 475 | 479 | 470 | 478 | 99,000 | 189.68 |
| 1986-03-01 | 480 | 480 | 466 | 475 | 130,000 | 188.49 |
| 1986-02-28 | 485 | 485 | 475 | 476 | 407,000 | 188.89 |
| 1986-02-27 | 457 | 488 | 457 | 485 | 1,077,000 | 192.46 |
| 1986-02-26 | 454 | 458 | 451 | 457 | 106,000 | 181.35 |
| 1986-02-25 | 460 | 460 | 451 | 453 | 125,000 | 179.76 |
| 1986-02-24 | 459 | 460 | 455 | 455 | 50,000 | 180.56 |
| 1986-02-22 | 460 | 460 | 456 | 460 | 47,000 | 182.54 |
| 1986-02-21 | 469 | 469 | 455 | 455 | 148,000 | 180.56 |
| 1986-02-20 | 470 | 470 | 455 | 455 | 256,000 | 180.56 |
| 1986-02-19 | 460 | 464 | 450 | 460 | 219,000 | 182.54 |
| 1986-02-18 | 450 | 450 | 447 | 450 | 172,000 | 178.57 |
| 1986-02-17 | 456 | 465 | 433 | 440 | 229,000 | 174.60 |
| 1986-02-15 | 460 | 464 | 457 | 457 | 51,000 | 181.35 |
| 1986-02-14 | 470 | 471 | 458 | 460 | 360,000 | 182.54 |
| 1986-02-13 | 465 | 470 | 462 | 467 | 214,000 | 185.32 |
| 1986-02-12 | 474 | 475 | 456 | 460 | 408,000 | 182.54 |
| 1986-02-10 | 462 | 470 | 456 | 470 | 290,000 | 186.51 |
| 1986-02-07 | 463 | 463 | 450 | 455 | 123,000 | 180.56 |
| 1986-02-06 | 467 | 467 | 450 | 459 | 215,000 | 182.14 |
| 1986-02-05 | 440 | 465 | 440 | 465 | 348,000 | 184.52 |
| 1986-02-04 | 439 | 443 | 438 | 440 | 45,000 | 174.60 |
| 1986-02-03 | 443 | 446 | 436 | 438 | 100,000 | 173.81 |
| 1986-02-01 | 439 | 442 | 436 | 442 | 55,000 | 175.40 |
| 1986-01-31 | 440 | 443 | 436 | 439 | 44,000 | 174.21 |
| 1986-01-30 | 442 | 444 | 435 | 435 | 61,000 | 172.62 |
| 1986-01-29 | 441 | 445 | 436 | 440 | 99,000 | 174.60 |
| 1986-01-28 | 436 | 441 | 436 | 436 | 38,000 | 173.02 |
| 1986-01-27 | 443 | 445 | 436 | 436 | 59,000 | 173.02 |
| 1986-01-25 | 440 | 445 | 435 | 439 | 77,000 | 174.21 |
| 1986-01-24 | 440 | 440 | 435 | 435 | 85,000 | 172.62 |
| 1986-01-23 | 440 | 440 | 435 | 438 | 78,000 | 173.81 |
| 1986-01-22 | 439 | 440 | 436 | 436 | 86,000 | 173.02 |
| 1986-01-21 | 443 | 445 | 436 | 436 | 109,000 | 173.02 |
| 1986-01-20 | 440 | 450 | 440 | 441 | 38,000 | 175 |
| 1986-01-18 | 440 | 444 | 438 | 444 | 24,000 | 176.19 |
| 1986-01-17 | 450 | 450 | 439 | 439 | 139,000 | 174.21 |
| 1986-01-16 | 443 | 450 | 443 | 445 | 76,000 | 176.59 |
| 1986-01-14 | 436 | 448 | 436 | 441 | 99,000 | 175 |
| 1986-01-13 | 432 | 440 | 432 | 432 | 62,000 | 171.43 |
| 1986-01-10 | 442 | 442 | 433 | 433 | 278,000 | 171.83 |
| 1986-01-09 | 455 | 460 | 439 | 439 | 491,000 | 174.21 |
| 1986-01-08 | 468 | 468 | 453 | 464 | 241,000 | 184.13 |
| 1986-01-07 | 473 | 473 | 459 | 465 | 886,000 | 184.52 |
| 1986-01-06 | 479 | 480 | 460 | 460 | 1,131,000 | 182.54 |
| 1986-01-04 | 451 | 474 | 448 | 474 | 1,024,000 | 188.10 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1994-09-27]1株→1.2株 [1988-09-27]1株→1.05株
