2206 江崎グリコ(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 | 860 | 865 | 851 | 851 | 67,000 | 1,406.61 |
| 1986-12-26 | 885 | 885 | 880 | 880 | 190,000 | 1,454.55 |
| 1986-12-25 | 890 | 896 | 885 | 895 | 82,000 | 1,479.34 |
| 1986-12-24 | 891 | 900 | 891 | 895 | 43,000 | 1,479.34 |
| 1986-12-23 | 899 | 899 | 890 | 893 | 65,000 | 1,476.03 |
| 1986-12-22 | 890 | 900 | 888 | 895 | 68,000 | 1,479.34 |
| 1986-12-19 | 885 | 891 | 885 | 885 | 111,000 | 1,462.81 |
| 1986-12-18 | 884 | 884 | 881 | 881 | 59,000 | 1,456.20 |
| 1986-12-17 | 885 | 890 | 882 | 884 | 174,000 | 1,461.16 |
| 1986-12-16 | 895 | 900 | 880 | 885 | 225,000 | 1,462.81 |
| 1986-12-15 | 912 | 915 | 895 | 895 | 106,000 | 1,479.34 |
| 1986-12-12 | 900 | 915 | 900 | 909 | 197,000 | 1,502.48 |
| 1986-12-11 | 903 | 904 | 890 | 900 | 68,000 | 1,487.60 |
| 1986-12-10 | 889 | 910 | 882 | 910 | 179,000 | 1,504.13 |
| 1986-12-09 | 899 | 899 | 880 | 880 | 46,000 | 1,454.55 |
| 1986-12-08 | 880 | 900 | 870 | 890 | 152,000 | 1,471.07 |
| 1986-12-06 | 870 | 880 | 866 | 880 | 44,000 | 1,454.55 |
| 1986-12-05 | 871 | 871 | 862 | 870 | 111,000 | 1,438.02 |
| 1986-12-04 | 891 | 896 | 871 | 871 | 122,000 | 1,439.67 |
| 1986-12-03 | 893 | 896 | 880 | 881 | 207,000 | 1,456.20 |
| 1986-12-02 | 880 | 880 | 875 | 880 | 121,000 | 1,454.55 |
| 1986-12-01 | 908 | 908 | 880 | 880 | 161,000 | 1,454.55 |
| 1986-11-29 | 892 | 898 | 890 | 893 | 74,000 | 1,476.03 |
| 1986-11-28 | 900 | 910 | 886 | 886 | 144,000 | 1,464.46 |
| 1986-11-27 | 887 | 900 | 885 | 900 | 134,000 | 1,487.60 |
| 1986-11-26 | 900 | 900 | 880 | 887 | 210,000 | 1,466.12 |
| 1986-11-25 | 900 | 900 | 895 | 900 | 48,000 | 1,487.60 |
| 1986-11-22 | 899 | 899 | 891 | 895 | 42,000 | 1,479.34 |
| 1986-11-21 | 889 | 899 | 880 | 890 | 72,000 | 1,471.07 |
| 1986-11-20 | 875 | 890 | 875 | 890 | 60,000 | 1,471.07 |
| 1986-11-19 | 898 | 900 | 870 | 875 | 58,000 | 1,446.28 |
| 1986-11-18 | 905 | 910 | 900 | 900 | 138,000 | 1,487.60 |
| 1986-11-17 | 915 | 919 | 905 | 910 | 321,000 | 1,504.13 |
| 1986-11-14 | 869 | 905 | 868 | 905 | 769,000 | 1,495.87 |
| 1986-11-13 | 870 | 873 | 865 | 869 | 101,000 | 1,436.36 |
| 1986-11-12 | 871 | 877 | 870 | 873 | 74,000 | 1,442.98 |
| 1986-11-11 | 880 | 880 | 864 | 870 | 132,000 | 1,438.02 |
| 1986-11-10 | 840 | 860 | 835 | 860 | 249,000 | 1,421.49 |
| 1986-11-07 | 820 | 830 | 810 | 830 | 58,000 | 1,371.90 |
| 1986-11-06 | 801 | 830 | 801 | 820 | 92,000 | 1,355.37 |
| 1986-11-05 | 818 | 820 | 800 | 800 | 204,000 | 1,322.31 |
| 1986-11-04 | 829 | 829 | 817 | 820 | 97,000 | 1,355.37 |
| 1986-11-01 | 816 | 825 | 816 | 825 | 77,000 | 1,363.64 |
| 1986-10-31 | 814 | 824 | 814 | 820 | 129,000 | 1,355.37 |
| 1986-10-30 | 800 | 809 | 800 | 809 | 208,000 | 1,337.19 |
| 1986-10-29 | 770 | 795 | 770 | 795 | 113,000 | 1,314.05 |
| 1986-10-28 | 780 | 790 | 780 | 790 | 30,000 | 1,305.79 |
| 1986-10-27 | 775 | 777 | 760 | 760 | 53,000 | 1,256.20 |
| 1986-10-25 | 785 | 785 | 775 | 780 | 34,000 | 1,289.26 |
| 1986-10-24 | 775 | 790 | 775 | 775 | 159,000 | 1,280.99 |
| 1986-10-23 | 765 | 775 | 750 | 775 | 185,000 | 1,280.99 |
| 1986-10-22 | 775 | 775 | 765 | 765 | 67,000 | 1,264.46 |
| 1986-10-21 | 781 | 782 | 765 | 765 | 119,000 | 1,264.46 |
| 1986-10-20 | 775 | 798 | 775 | 795 | 41,000 | 1,314.05 |
| 1986-10-17 | 791 | 798 | 769 | 770 | 168,000 | 1,272.73 |
| 1986-10-16 | 790 | 798 | 790 | 790 | 156,000 | 1,305.79 |
| 1986-10-15 | 805 | 825 | 790 | 790 | 170,000 | 1,305.79 |
| 1986-10-14 | 794 | 810 | 790 | 805 | 205,000 | 1,330.58 |
| 1986-10-13 | 795 | 795 | 781 | 785 | 17,000 | 1,297.52 |
| 1986-10-09 | 785 | 787 | 780 | 785 | 71,000 | 1,297.52 |
| 1986-10-08 | 785 | 785 | 778 | 785 | 19,000 | 1,297.52 |
| 1986-10-07 | 785 | 785 | 775 | 776 | 32,000 | 1,282.64 |
| 1986-10-06 | 795 | 795 | 790 | 795 | 26,000 | 1,314.05 |
| 1986-10-04 | 793 | 805 | 793 | 805 | 58,000 | 1,330.58 |
| 1986-10-03 | 760 | 771 | 754 | 770 | 111,000 | 1,272.73 |
| 1986-10-02 | 770 | 770 | 750 | 750 | 89,000 | 1,239.67 |
| 1986-10-01 | 761 | 765 | 760 | 760 | 51,000 | 1,256.20 |
| 1986-09-30 | 760 | 764 | 751 | 760 | 255,000 | 1,256.20 |
| 1986-09-29 | 762 | 775 | 760 | 760 | 178,000 | 1,256.20 |
| 1986-09-27 | 751 | 770 | 751 | 765 | 144,000 | 1,264.46 |
| 1986-09-26 | 772 | 772 | 750 | 750 | 395,000 | 1,239.67 |
| 1986-09-25 | 810 | 810 | 807 | 807 | 38,000 | 1,333.88 |
| 1986-09-24 | 810 | 820 | 807 | 807 | 103,000 | 1,333.88 |
| 1986-09-22 | 808 | 815 | 808 | 815 | 17,000 | 1,347.11 |
| 1986-09-19 | 800 | 810 | 799 | 810 | 80,000 | 1,338.84 |
| 1986-09-18 | 788 | 788 | 769 | 770 | 341,000 | 1,272.73 |
| 1986-09-17 | 802 | 811 | 798 | 798 | 84,000 | 1,319.01 |
| 1986-09-16 | 820 | 820 | 801 | 801 | 32,000 | 1,323.97 |
| 1986-09-12 | 800 | 820 | 795 | 820 | 77,000 | 1,355.37 |
| 1986-09-11 | 800 | 807 | 800 | 800 | 319,000 | 1,322.31 |
| 1986-09-10 | 803 | 805 | 800 | 800 | 94,000 | 1,322.31 |
| 1986-09-09 | 810 | 810 | 800 | 805 | 162,000 | 1,330.58 |
| 1986-09-08 | 820 | 821 | 802 | 810 | 120,000 | 1,338.84 |
| 1986-09-06 | 820 | 827 | 820 | 820 | 97,000 | 1,355.37 |
| 1986-09-05 | 830 | 830 | 820 | 828 | 84,000 | 1,368.60 |
| 1986-09-04 | 834 | 834 | 829 | 830 | 60,000 | 1,371.90 |
| 1986-09-03 | 840 | 840 | 835 | 836 | 36,000 | 1,381.82 |
| 1986-09-02 | 845 | 845 | 829 | 840 | 396,000 | 1,388.43 |
| 1986-09-01 | 850 | 852 | 840 | 845 | 95,000 | 1,396.69 |
| 1986-08-30 | 850 | 850 | 842 | 849 | 57,000 | 1,403.31 |
| 1986-08-29 | 827 | 850 | 827 | 850 | 113,000 | 1,404.96 |
| 1986-08-28 | 846 | 846 | 820 | 820 | 203,000 | 1,355.37 |
| 1986-08-27 | 863 | 868 | 845 | 845 | 107,000 | 1,396.69 |
| 1986-08-26 | 860 | 878 | 860 | 873 | 186,000 | 1,442.98 |
| 1986-08-25 | 842 | 858 | 842 | 858 | 112,000 | 1,418.18 |
| 1986-08-23 | 850 | 855 | 840 | 842 | 95,000 | 1,391.74 |
| 1986-08-22 | 858 | 860 | 855 | 858 | 152,000 | 1,418.18 |
| 1986-08-21 | 871 | 879 | 860 | 860 | 224,000 | 1,421.49 |
| 1986-08-20 | 900 | 902 | 871 | 871 | 220,000 | 1,439.67 |
| 1986-08-19 | 915 | 915 | 900 | 901 | 147,000 | 1,489.26 |
| 1986-08-18 | 904 | 915 | 904 | 915 | 93,000 | 1,512.40 |
| 1986-08-15 | 915 | 918 | 910 | 911 | 77,000 | 1,505.79 |
| 1986-08-14 | 925 | 925 | 914 | 915 | 348,000 | 1,512.40 |
| 1986-08-13 | 920 | 925 | 920 | 925 | 85,000 | 1,528.93 |
| 1986-08-12 | 915 | 919 | 914 | 919 | 63,000 | 1,519.01 |
| 1986-08-11 | 910 | 915 | 910 | 915 | 86,000 | 1,512.40 |
| 1986-08-08 | 920 | 925 | 920 | 920 | 89,000 | 1,520.66 |
| 1986-08-07 | 916 | 925 | 916 | 921 | 85,000 | 1,522.31 |
| 1986-08-06 | 940 | 940 | 920 | 920 | 108,000 | 1,520.66 |
| 1986-08-05 | 931 | 942 | 931 | 935 | 109,000 | 1,545.45 |
| 1986-08-04 | 940 | 940 | 938 | 938 | 32,000 | 1,550.41 |
| 1986-08-02 | 945 | 945 | 941 | 942 | 48,000 | 1,557.02 |
| 1986-08-01 | 946 | 948 | 946 | 946 | 46,000 | 1,563.64 |
| 1986-07-31 | 956 | 956 | 951 | 951 | 97,000 | 1,571.90 |
| 1986-07-30 | 960 | 968 | 960 | 966 | 84,000 | 1,596.69 |
| 1986-07-29 | 979 | 989 | 960 | 965 | 160,000 | 1,595.04 |
| 1986-07-28 | 999 | 999 | 984 | 989 | 80,000 | 1,634.71 |
| 1986-07-26 | 987 | 989 | 980 | 989 | 32,000 | 1,634.71 |
| 1986-07-25 | 1,000 | 1,000 | 981 | 997 | 804,000 | 1,647.93 |
| 1986-07-24 | 1,040 | 1,040 | 1,000 | 1,000 | 526,000 | 1,652.89 |
| 1986-07-23 | 1,000 | 1,040 | 1,000 | 1,030 | 681,000 | 1,702.48 |
| 1986-07-22 | 982 | 1,010 | 975 | 1,000 | 243,000 | 1,652.89 |
| 1986-07-21 | 1,010 | 1,020 | 965 | 999 | 254,000 | 1,651.24 |
| 1986-07-19 | 1,000 | 1,020 | 997 | 997 | 245,000 | 1,647.93 |
| 1986-07-18 | 975 | 999 | 971 | 999 | 421,000 | 1,651.24 |
| 1986-07-17 | 954 | 965 | 941 | 965 | 280,000 | 1,595.04 |
| 1986-07-16 | 945 | 960 | 935 | 960 | 88,000 | 1,586.78 |
| 1986-07-15 | 935 | 945 | 930 | 945 | 120,000 | 1,561.98 |
| 1986-07-14 | 952 | 952 | 945 | 945 | 56,000 | 1,561.98 |
| 1986-07-11 | 952 | 952 | 940 | 951 | 166,000 | 1,571.90 |
| 1986-07-10 | 952 | 960 | 950 | 951 | 43,000 | 1,571.90 |
| 1986-07-09 | 957 | 961 | 952 | 952 | 64,000 | 1,573.55 |
| 1986-07-08 | 958 | 960 | 951 | 960 | 76,000 | 1,586.78 |
| 1986-07-07 | 958 | 961 | 958 | 959 | 30,000 | 1,585.12 |
| 1986-07-05 | 970 | 970 | 958 | 958 | 42,000 | 1,583.47 |
| 1986-07-04 | 960 | 960 | 955 | 958 | 134,000 | 1,583.47 |
| 1986-07-03 | 970 | 970 | 950 | 950 | 139,000 | 1,570.25 |
| 1986-07-02 | 976 | 976 | 960 | 960 | 30,000 | 1,586.78 |
| 1986-07-01 | 940 | 976 | 940 | 960 | 151,000 | 1,586.78 |
| 1986-06-30 | 940 | 943 | 931 | 931 | 138,000 | 1,538.84 |
| 1986-06-28 | 951 | 955 | 951 | 955 | 39,000 | 1,578.51 |
| 1986-06-27 | 949 | 989 | 949 | 989 | 185,000 | 1,634.71 |
| 1986-06-26 | 970 | 1,000 | 970 | 980 | 124,000 | 1,619.83 |
| 1986-06-25 | 928 | 970 | 920 | 969 | 219,000 | 1,601.65 |
| 1986-06-24 | 950 | 951 | 926 | 930 | 294,000 | 1,537.19 |
| 1986-06-23 | 954 | 954 | 950 | 954 | 101,000 | 1,576.86 |
| 1986-06-21 | 966 | 967 | 950 | 950 | 259,000 | 1,570.25 |
| 1986-06-20 | 950 | 970 | 949 | 965 | 247,000 | 1,595.04 |
| 1986-06-19 | 950 | 957 | 950 | 950 | 365,000 | 1,570.25 |
| 1986-06-18 | 966 | 966 | 960 | 960 | 254,000 | 1,586.78 |
| 1986-06-17 | 980 | 980 | 970 | 976 | 108,000 | 1,613.22 |
| 1986-06-16 | 990 | 991 | 978 | 978 | 90,000 | 1,616.53 |
| 1986-06-13 | 990 | 1,000 | 987 | 987 | 160,000 | 1,631.40 |
| 1986-06-12 | 1,030 | 1,030 | 980 | 980 | 628,000 | 1,619.83 |
| 1986-06-11 | 986 | 1,030 | 986 | 1,030 | 969,000 | 1,702.48 |
| 1986-06-10 | 983 | 1,000 | 975 | 999 | 134,000 | 1,651.24 |
| 1986-06-09 | 996 | 1,000 | 990 | 991 | 85,000 | 1,638.02 |
| 1986-06-07 | 996 | 1,000 | 995 | 995 | 58,000 | 1,644.63 |
| 1986-06-06 | 991 | 1,000 | 991 | 995 | 81,000 | 1,644.63 |
| 1986-06-05 | 991 | 1,020 | 991 | 997 | 133,000 | 1,647.93 |
| 1986-06-04 | 995 | 1,000 | 990 | 991 | 92,000 | 1,638.02 |
| 1986-06-03 | 1,030 | 1,030 | 1,000 | 1,000 | 239,000 | 1,652.89 |
| 1986-06-02 | 1,030 | 1,040 | 1,010 | 1,030 | 171,000 | 1,702.48 |
| 1986-05-31 | 1,040 | 1,050 | 1,010 | 1,030 | 155,000 | 1,702.48 |
| 1986-05-30 | 1,050 | 1,060 | 1,010 | 1,040 | 386,000 | 1,719.01 |
| 1986-05-29 | 1,060 | 1,080 | 1,050 | 1,050 | 1,354,000 | 1,735.54 |
| 1986-05-28 | 999 | 1,000 | 988 | 1,000 | 811,000 | 1,652.89 |
| 1986-05-27 | 980 | 994 | 978 | 985 | 501,000 | 1,628.10 |
| 1986-05-26 | 968 | 985 | 965 | 974 | 260,000 | 1,609.92 |
| 1986-05-24 | 957 | 965 | 952 | 965 | 314,000 | 1,595.04 |
| 1986-05-23 | 945 | 955 | 940 | 947 | 157,000 | 1,565.29 |
| 1986-05-22 | 945 | 950 | 935 | 945 | 82,000 | 1,561.98 |
| 1986-05-21 | 936 | 950 | 936 | 936 | 97,000 | 1,547.11 |
| 1986-05-20 | 955 | 955 | 940 | 950 | 90,000 | 1,570.25 |
| 1986-05-19 | 960 | 960 | 935 | 935 | 152,000 | 1,545.45 |
| 1986-05-17 | 930 | 950 | 920 | 940 | 99,000 | 1,553.72 |
| 1986-05-16 | 960 | 969 | 940 | 940 | 473,000 | 1,553.72 |
| 1986-05-15 | 940 | 949 | 935 | 935 | 78,000 | 1,545.45 |
| 1986-05-14 | 950 | 950 | 920 | 920 | 107,000 | 1,520.66 |
| 1986-05-13 | 939 | 950 | 925 | 945 | 250,000 | 1,561.98 |
| 1986-05-12 | 930 | 940 | 925 | 925 | 241,000 | 1,528.93 |
| 1986-05-09 | 906 | 920 | 906 | 910 | 229,000 | 1,504.13 |
| 1986-05-08 | 900 | 911 | 900 | 900 | 128,000 | 1,487.60 |
| 1986-05-07 | 900 | 920 | 900 | 909 | 76,000 | 1,502.48 |
| 1986-05-06 | 910 | 910 | 899 | 899 | 79,000 | 1,485.95 |
| 1986-05-02 | 921 | 925 | 912 | 912 | 235,000 | 1,507.44 |
| 1986-05-01 | 893 | 910 | 892 | 908 | 153,000 | 1,500.83 |
| 1986-04-30 | 914 | 914 | 883 | 890 | 115,000 | 1,471.07 |
| 1986-04-28 | 902 | 915 | 902 | 904 | 49,000 | 1,494.21 |
| 1986-04-26 | 904 | 921 | 890 | 912 | 195,000 | 1,507.44 |
| 1986-04-25 | 919 | 925 | 908 | 908 | 209,000 | 1,500.83 |
| 1986-04-24 | 936 | 936 | 924 | 929 | 211,000 | 1,535.54 |
| 1986-04-23 | 914 | 936 | 906 | 936 | 196,000 | 1,547.11 |
| 1986-04-22 | 940 | 940 | 910 | 924 | 179,000 | 1,527.27 |
| 1986-04-21 | 945 | 957 | 940 | 945 | 143,000 | 1,561.98 |
| 1986-04-19 | 973 | 975 | 960 | 975 | 380,000 | 1,611.57 |
| 1986-04-18 | 959 | 973 | 950 | 973 | 597,000 | 1,608.26 |
| 1986-04-17 | 915 | 969 | 915 | 960 | 1,298,000 | 1,586.78 |
| 1986-04-16 | 939 | 940 | 905 | 915 | 641,000 | 1,512.40 |
| 1986-04-15 | 931 | 950 | 910 | 940 | 1,968,000 | 1,553.72 |
| 1986-04-14 | 890 | 922 | 886 | 921 | 2,175,000 | 1,522.31 |
| 1986-04-11 | 870 | 880 | 863 | 870 | 792,000 | 1,438.02 |
| 1986-04-10 | 870 | 871 | 840 | 864 | 673,000 | 1,428.10 |
| 1986-04-09 | 860 | 868 | 850 | 860 | 1,412,000 | 1,421.49 |
| 1986-04-08 | 811 | 859 | 811 | 850 | 1,279,000 | 1,404.96 |
| 1986-04-07 | 791 | 811 | 790 | 810 | 342,000 | 1,338.84 |
| 1986-04-05 | 800 | 800 | 782 | 784 | 74,000 | 1,295.87 |
| 1986-04-04 | 815 | 815 | 799 | 800 | 186,000 | 1,322.31 |
| 1986-04-03 | 830 | 830 | 805 | 820 | 281,000 | 1,355.37 |
| 1986-04-02 | 815 | 820 | 811 | 820 | 243,000 | 1,355.37 |
| 1986-04-01 | 810 | 814 | 798 | 812 | 313,000 | 1,342.15 |
| 1986-03-31 | 800 | 820 | 795 | 820 | 242,000 | 1,355.37 |
| 1986-03-29 | 792 | 800 | 792 | 800 | 54,000 | 1,322.31 |
| 1986-03-28 | 795 | 795 | 785 | 790 | 104,000 | 1,305.79 |
| 1986-03-27 | 795 | 799 | 784 | 785 | 231,000 | 1,297.52 |
| 1986-03-26 | 780 | 780 | 771 | 780 | 183,000 | 1,289.26 |
| 1986-03-25 | 778 | 790 | 771 | 771 | 160,000 | 1,274.38 |
| 1986-03-24 | 780 | 780 | 770 | 777 | 78,000 | 1,284.30 |
| 1986-03-22 | 777 | 789 | 773 | 777 | 61,000 | 1,284.30 |
| 1986-03-20 | 795 | 795 | 775 | 780 | 90,000 | 1,289.26 |
| 1986-03-19 | 799 | 802 | 784 | 796 | 196,000 | 1,315.70 |
| 1986-03-18 | 773 | 792 | 773 | 775 | 161,000 | 1,280.99 |
| 1986-03-17 | 784 | 785 | 773 | 775 | 112,000 | 1,280.99 |
| 1986-03-15 | 787 | 787 | 776 | 777 | 126,000 | 1,284.30 |
| 1986-03-14 | 781 | 790 | 781 | 785 | 127,000 | 1,297.52 |
| 1986-03-13 | 785 | 795 | 780 | 780 | 191,000 | 1,289.26 |
| 1986-03-12 | 800 | 800 | 780 | 785 | 196,000 | 1,297.52 |
| 1986-03-11 | 819 | 819 | 801 | 801 | 192,000 | 1,323.97 |
| 1986-03-10 | 810 | 815 | 805 | 814 | 238,000 | 1,345.45 |
| 1986-03-07 | 800 | 813 | 792 | 813 | 680,000 | 1,343.80 |
| 1986-03-06 | 770 | 800 | 770 | 800 | 254,000 | 1,322.31 |
| 1986-03-05 | 790 | 790 | 771 | 771 | 123,000 | 1,274.38 |
| 1986-03-04 | 789 | 794 | 785 | 787 | 132,000 | 1,300.83 |
| 1986-03-03 | 810 | 814 | 780 | 797 | 265,000 | 1,317.36 |
| 1986-03-01 | 802 | 815 | 802 | 814 | 184,000 | 1,345.45 |
| 1986-02-28 | 810 | 810 | 801 | 801 | 216,000 | 1,323.97 |
| 1986-02-27 | 818 | 825 | 801 | 801 | 264,000 | 1,323.97 |
| 1986-02-26 | 820 | 834 | 818 | 828 | 1,770,000 | 1,368.60 |
| 1986-02-25 | 804 | 820 | 803 | 813 | 2,138,000 | 1,343.80 |
| 1986-02-24 | 775 | 793 | 767 | 793 | 866,000 | 1,310.74 |
| 1986-02-22 | 763 | 769 | 763 | 765 | 198,000 | 1,264.46 |
| 1986-02-21 | 770 | 770 | 743 | 743 | 136,000 | 1,228.10 |
| 1986-02-20 | 769 | 776 | 766 | 766 | 254,000 | 1,266.12 |
| 1986-02-19 | 745 | 779 | 732 | 779 | 677,000 | 1,287.60 |
| 1986-02-18 | 759 | 770 | 747 | 751 | 143,000 | 1,241.32 |
| 1986-02-17 | 785 | 785 | 765 | 769 | 467,000 | 1,271.07 |
| 1986-02-15 | 790 | 797 | 775 | 775 | 976,000 | 1,280.99 |
| 1986-02-14 | 726 | 780 | 726 | 780 | 809,000 | 1,289.26 |
| 1986-02-13 | 770 | 770 | 730 | 730 | 575,000 | 1,206.61 |
| 1986-02-12 | 740 | 770 | 737 | 760 | 2,377,000 | 1,256.20 |
| 1986-02-10 | 675 | 720 | 672 | 717 | 774,000 | 1,185.12 |
| 1986-02-07 | 668 | 675 | 663 | 675 | 222,000 | 1,115.70 |
| 1986-02-06 | 661 | 669 | 660 | 665 | 55,000 | 1,099.17 |
| 1986-02-05 | 662 | 663 | 660 | 660 | 106,000 | 1,090.91 |
| 1986-02-04 | 662 | 670 | 660 | 662 | 118,000 | 1,094.21 |
| 1986-02-03 | 663 | 663 | 660 | 662 | 31,000 | 1,094.21 |
| 1986-02-01 | 660 | 665 | 657 | 663 | 39,000 | 1,095.87 |
| 1986-01-31 | 654 | 660 | 653 | 657 | 24,000 | 1,085.95 |
| 1986-01-30 | 661 | 663 | 650 | 653 | 45,000 | 1,079.34 |
| 1986-01-29 | 661 | 662 | 661 | 661 | 60,000 | 1,092.56 |
| 1986-01-28 | 661 | 665 | 661 | 661 | 46,000 | 1,092.56 |
| 1986-01-27 | 661 | 662 | 661 | 661 | 45,000 | 1,092.56 |
| 1986-01-25 | 663 | 663 | 660 | 660 | 26,000 | 1,090.91 |
| 1986-01-24 | 660 | 663 | 660 | 663 | 20,000 | 1,095.87 |
| 1986-01-23 | 665 | 666 | 661 | 661 | 63,000 | 1,092.56 |
| 1986-01-22 | 665 | 666 | 665 | 666 | 37,000 | 1,100.83 |
| 1986-01-21 | 668 | 670 | 665 | 669 | 39,000 | 1,105.79 |
| 1986-01-20 | 669 | 670 | 665 | 666 | 58,000 | 1,100.83 |
| 1986-01-18 | 665 | 668 | 665 | 665 | 25,000 | 1,099.17 |
| 1986-01-17 | 668 | 669 | 667 | 668 | 39,000 | 1,104.13 |
| 1986-01-16 | 670 | 670 | 664 | 668 | 111,000 | 1,104.13 |
| 1986-01-14 | 663 | 667 | 660 | 660 | 123,000 | 1,090.91 |
| 1986-01-13 | 670 | 670 | 661 | 661 | 54,000 | 1,092.56 |
| 1986-01-10 | 665 | 665 | 660 | 660 | 37,000 | 1,090.91 |
| 1986-01-09 | 660 | 670 | 660 | 670 | 59,000 | 1,107.44 |
| 1986-01-08 | 660 | 660 | 655 | 660 | 42,000 | 1,090.91 |
| 1986-01-07 | 660 | 663 | 655 | 655 | 65,000 | 1,082.64 |
| 1986-01-06 | 662 | 663 | 660 | 660 | 189,000 | 1,090.91 |
| 1986-01-04 | 671 | 671 | 662 | 662 | 43,000 | 1,094.21 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
