2207 名糖産業(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 | 2,030 | 2,050 | 1,990 | 1,990 | 36,000 | 1,932.04 |
| 1986-12-26 | 2,030 | 2,050 | 2,030 | 2,030 | 21,000 | 1,970.87 |
| 1986-12-25 | 2,070 | 2,070 | 2,030 | 2,050 | 23,000 | 1,990.29 |
| 1986-12-24 | 2,100 | 2,100 | 2,050 | 2,050 | 13,000 | 1,990.29 |
| 1986-12-23 | 2,120 | 2,120 | 2,050 | 2,050 | 41,000 | 1,990.29 |
| 1986-12-22 | 2,150 | 2,150 | 2,080 | 2,080 | 29,000 | 2,019.42 |
| 1986-12-19 | 2,080 | 2,150 | 2,080 | 2,110 | 19,000 | 2,048.54 |
| 1986-12-18 | 2,120 | 2,160 | 2,090 | 2,090 | 31,000 | 2,029.13 |
| 1986-12-17 | 2,160 | 2,170 | 2,110 | 2,110 | 21,000 | 2,048.54 |
| 1986-12-16 | 2,200 | 2,220 | 2,150 | 2,150 | 39,000 | 2,087.38 |
| 1986-12-15 | 2,250 | 2,280 | 2,180 | 2,180 | 97,000 | 2,116.50 |
| 1986-12-12 | 2,140 | 2,250 | 2,140 | 2,220 | 151,000 | 2,155.34 |
| 1986-12-11 | 2,130 | 2,140 | 2,100 | 2,130 | 33,000 | 2,067.96 |
| 1986-12-10 | 2,130 | 2,130 | 2,100 | 2,100 | 27,000 | 2,038.83 |
| 1986-12-09 | 2,080 | 2,110 | 2,060 | 2,100 | 72,000 | 2,038.83 |
| 1986-12-08 | 2,090 | 2,090 | 2,050 | 2,070 | 33,000 | 2,009.71 |
| 1986-12-06 | 2,080 | 2,080 | 2,030 | 2,050 | 27,000 | 1,990.29 |
| 1986-12-05 | 2,070 | 2,100 | 2,060 | 2,060 | 47,000 | 2,000 |
| 1986-12-04 | 2,160 | 2,160 | 2,050 | 2,050 | 65,000 | 1,990.29 |
| 1986-12-03 | 2,180 | 2,220 | 2,150 | 2,160 | 42,000 | 2,097.09 |
| 1986-12-02 | 2,240 | 2,270 | 2,190 | 2,190 | 81,000 | 2,126.21 |
| 1986-12-01 | 2,200 | 2,250 | 2,200 | 2,250 | 173,000 | 2,184.47 |
| 1986-11-29 | 2,050 | 2,180 | 2,050 | 2,180 | 83,000 | 2,116.50 |
| 1986-11-28 | 2,020 | 2,050 | 1,980 | 2,050 | 58,000 | 1,990.29 |
| 1986-11-27 | 2,010 | 2,020 | 1,990 | 2,020 | 68,000 | 1,961.17 |
| 1986-11-26 | 1,990 | 2,000 | 1,990 | 1,990 | 23,000 | 1,932.04 |
| 1986-11-25 | 2,000 | 2,030 | 1,990 | 1,990 | 25,000 | 1,932.04 |
| 1986-11-22 | 2,000 | 2,000 | 1,990 | 2,000 | 14,000 | 1,941.75 |
| 1986-11-21 | 1,990 | 2,010 | 1,980 | 1,990 | 29,000 | 1,932.04 |
| 1986-11-20 | 2,030 | 2,030 | 1,980 | 1,990 | 21,000 | 1,932.04 |
| 1986-11-19 | 2,010 | 2,040 | 2,000 | 2,000 | 25,000 | 1,941.75 |
| 1986-11-18 | 1,980 | 2,050 | 1,960 | 2,010 | 42,000 | 1,951.46 |
| 1986-11-17 | 2,040 | 2,040 | 1,970 | 1,980 | 29,000 | 1,922.33 |
| 1986-11-14 | 2,010 | 2,010 | 1,980 | 2,000 | 29,000 | 1,941.75 |
| 1986-11-13 | 2,040 | 2,050 | 2,000 | 2,020 | 74,000 | 1,961.17 |
| 1986-11-12 | 1,890 | 1,980 | 1,890 | 1,970 | 51,000 | 1,912.62 |
| 1986-11-11 | 1,850 | 1,930 | 1,850 | 1,880 | 62,000 | 1,825.24 |
| 1986-11-10 | 1,810 | 1,850 | 1,810 | 1,850 | 14,000 | 1,796.12 |
| 1986-11-07 | 1,830 | 1,830 | 1,800 | 1,830 | 27,000 | 1,776.70 |
| 1986-11-06 | 1,810 | 1,830 | 1,800 | 1,800 | 20,000 | 1,747.57 |
| 1986-11-05 | 1,810 | 1,810 | 1,780 | 1,780 | 17,000 | 1,728.16 |
| 1986-11-04 | 1,850 | 1,860 | 1,800 | 1,820 | 29,000 | 1,766.99 |
| 1986-11-01 | 1,790 | 1,820 | 1,770 | 1,800 | 21,000 | 1,747.57 |
| 1986-10-31 | 1,800 | 1,800 | 1,780 | 1,800 | 15,000 | 1,747.57 |
| 1986-10-30 | 1,850 | 1,850 | 1,750 | 1,750 | 68,000 | 1,699.03 |
| 1986-10-29 | 1,780 | 1,820 | 1,750 | 1,820 | 27,000 | 1,766.99 |
| 1986-10-28 | 1,820 | 1,820 | 1,750 | 1,750 | 18,000 | 1,699.03 |
| 1986-10-27 | 1,790 | 1,830 | 1,790 | 1,800 | 6,000 | 1,747.57 |
| 1986-10-25 | 1,800 | 1,800 | 1,780 | 1,790 | 15,000 | 1,737.86 |
| 1986-10-24 | 1,830 | 1,840 | 1,800 | 1,800 | 24,000 | 1,747.57 |
| 1986-10-23 | 1,800 | 1,840 | 1,800 | 1,840 | 14,000 | 1,786.41 |
| 1986-10-22 | 1,830 | 1,850 | 1,800 | 1,820 | 28,000 | 1,766.99 |
| 1986-10-21 | 1,840 | 1,850 | 1,800 | 1,800 | 16,000 | 1,747.57 |
| 1986-10-20 | 1,850 | 1,860 | 1,840 | 1,860 | 17,000 | 1,805.83 |
| 1986-10-17 | 1,730 | 1,760 | 1,720 | 1,760 | 16,000 | 1,708.74 |
| 1986-10-16 | 1,720 | 1,740 | 1,700 | 1,700 | 51,000 | 1,650.49 |
| 1986-10-15 | 1,750 | 1,750 | 1,750 | 1,750 | 14,000 | 1,699.03 |
| 1986-10-14 | 1,780 | 1,780 | 1,750 | 1,750 | 17,000 | 1,699.03 |
| 1986-10-13 | 1,770 | 1,770 | 1,750 | 1,750 | 15,000 | 1,699.03 |
| 1986-10-09 | 1,770 | 1,790 | 1,770 | 1,770 | 41,000 | 1,718.45 |
| 1986-10-08 | 1,790 | 1,790 | 1,750 | 1,770 | 17,000 | 1,718.45 |
| 1986-10-07 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 1,747.57 |
| 1986-10-06 | 1,880 | 1,880 | 1,860 | 1,870 | 15,000 | 1,815.53 |
| 1986-10-04 | 1,710 | 1,850 | 1,710 | 1,850 | 24,000 | 1,796.12 |
| 1986-10-03 | 1,730 | 1,740 | 1,690 | 1,700 | 43,000 | 1,650.49 |
| 1986-10-02 | 1,750 | 1,750 | 1,720 | 1,720 | 18,000 | 1,669.90 |
| 1986-10-01 | 1,800 | 1,800 | 1,700 | 1,720 | 54,000 | 1,669.90 |
| 1986-09-30 | 1,830 | 1,830 | 1,800 | 1,800 | 21,000 | 1,747.57 |
| 1986-09-29 | 1,840 | 1,850 | 1,830 | 1,850 | 15,000 | 1,796.12 |
| 1986-09-27 | 1,850 | 1,880 | 1,830 | 1,830 | 12,000 | 1,776.70 |
| 1986-09-26 | 1,860 | 1,890 | 1,830 | 1,890 | 37,000 | 1,834.95 |
| 1986-09-25 | 1,880 | 1,900 | 1,860 | 1,870 | 35,000 | 1,815.53 |
| 1986-09-24 | 1,850 | 1,900 | 1,850 | 1,870 | 24,000 | 1,815.53 |
| 1986-09-22 | 1,850 | 1,860 | 1,810 | 1,850 | 42,000 | 1,796.12 |
| 1986-09-19 | 1,810 | 1,870 | 1,800 | 1,820 | 36,000 | 1,766.99 |
| 1986-09-18 | 1,800 | 1,830 | 1,780 | 1,780 | 74,000 | 1,728.16 |
| 1986-09-17 | 1,860 | 1,890 | 1,820 | 1,820 | 46,000 | 1,766.99 |
| 1986-09-16 | 1,920 | 1,920 | 1,850 | 1,850 | 27,000 | 1,796.12 |
| 1986-09-12 | 1,930 | 1,930 | 1,890 | 1,930 | 33,000 | 1,873.79 |
| 1986-09-11 | 1,910 | 1,950 | 1,910 | 1,950 | 17,000 | 1,893.20 |
| 1986-09-10 | 1,920 | 1,920 | 1,880 | 1,920 | 43,000 | 1,864.08 |
| 1986-09-09 | 1,990 | 1,990 | 1,910 | 1,910 | 43,000 | 1,854.37 |
| 1986-09-08 | 1,990 | 2,000 | 1,980 | 1,980 | 25,000 | 1,922.33 |
| 1986-09-06 | 1,990 | 2,000 | 1,980 | 1,980 | 21,000 | 1,922.33 |
| 1986-09-05 | 2,030 | 2,030 | 1,990 | 1,990 | 36,000 | 1,932.04 |
| 1986-09-04 | 2,030 | 2,050 | 2,030 | 2,030 | 10,000 | 1,970.87 |
| 1986-09-03 | 1,990 | 2,030 | 1,990 | 2,030 | 23,000 | 1,970.87 |
| 1986-09-02 | 2,010 | 2,030 | 1,970 | 1,980 | 95,000 | 1,922.33 |
| 1986-09-01 | 2,050 | 2,050 | 2,020 | 2,020 | 16,000 | 1,961.17 |
| 1986-08-30 | 2,020 | 2,090 | 2,020 | 2,090 | 14,000 | 2,029.13 |
| 1986-08-29 | 2,080 | 2,080 | 2,020 | 2,020 | 23,000 | 1,961.17 |
| 1986-08-28 | 2,050 | 2,090 | 2,020 | 2,090 | 17,000 | 2,029.13 |
| 1986-08-27 | 2,090 | 2,130 | 2,050 | 2,050 | 18,000 | 1,990.29 |
| 1986-08-26 | 2,140 | 2,140 | 2,100 | 2,100 | 16,000 | 2,038.83 |
| 1986-08-25 | 2,030 | 2,100 | 2,010 | 2,100 | 74,000 | 2,038.83 |
| 1986-08-23 | 2,070 | 2,070 | 2,000 | 2,000 | 46,000 | 1,941.75 |
| 1986-08-22 | 2,150 | 2,150 | 2,100 | 2,100 | 9,000 | 2,038.83 |
| 1986-08-21 | 2,170 | 2,170 | 2,150 | 2,150 | 24,000 | 2,087.38 |
| 1986-08-20 | 2,280 | 2,320 | 2,160 | 2,160 | 47,000 | 2,097.09 |
| 1986-08-19 | 2,160 | 2,230 | 2,160 | 2,180 | 24,000 | 2,116.50 |
| 1986-08-18 | 2,070 | 2,100 | 2,070 | 2,100 | 72,000 | 2,038.83 |
| 1986-08-15 | 2,100 | 2,100 | 2,050 | 2,060 | 37,000 | 2,000 |
| 1986-08-14 | 2,150 | 2,160 | 2,100 | 2,100 | 84,000 | 2,038.83 |
| 1986-08-13 | 2,210 | 2,210 | 2,150 | 2,150 | 27,000 | 2,087.38 |
| 1986-08-12 | 2,230 | 2,250 | 2,200 | 2,210 | 32,000 | 2,145.63 |
| 1986-08-11 | 2,260 | 2,260 | 2,200 | 2,220 | 35,000 | 2,155.34 |
| 1986-08-08 | 2,280 | 2,300 | 2,260 | 2,260 | 20,000 | 2,194.17 |
| 1986-08-07 | 2,350 | 2,350 | 2,270 | 2,300 | 32,000 | 2,233.01 |
| 1986-08-06 | 2,340 | 2,370 | 2,330 | 2,340 | 27,000 | 2,271.84 |
| 1986-08-05 | 2,330 | 2,330 | 2,310 | 2,330 | 30,000 | 2,262.14 |
| 1986-08-04 | 2,300 | 2,310 | 2,300 | 2,310 | 9,000 | 2,242.72 |
| 1986-08-02 | 2,310 | 2,320 | 2,290 | 2,300 | 24,000 | 2,233.01 |
| 1986-08-01 | 2,390 | 2,400 | 2,330 | 2,330 | 32,000 | 2,262.14 |
| 1986-07-31 | 2,400 | 2,400 | 2,380 | 2,380 | 24,000 | 2,310.68 |
| 1986-07-30 | 2,500 | 2,500 | 2,420 | 2,420 | 27,000 | 2,349.51 |
| 1986-07-29 | 2,500 | 2,500 | 2,470 | 2,480 | 62,000 | 2,407.77 |
| 1986-07-28 | 2,500 | 2,520 | 2,410 | 2,410 | 48,000 | 2,339.81 |
| 1986-07-26 | 2,460 | 2,510 | 2,450 | 2,450 | 25,000 | 2,378.64 |
| 1986-07-25 | 2,370 | 2,480 | 2,350 | 2,470 | 59,000 | 2,398.06 |
| 1986-07-24 | 2,400 | 2,400 | 2,380 | 2,400 | 28,000 | 2,330.10 |
| 1986-07-23 | 2,400 | 2,400 | 2,370 | 2,380 | 17,000 | 2,310.68 |
| 1986-07-22 | 2,380 | 2,430 | 2,350 | 2,350 | 10,000 | 2,281.55 |
| 1986-07-21 | 2,430 | 2,440 | 2,340 | 2,340 | 20,000 | 2,271.84 |
| 1986-07-19 | 2,430 | 2,430 | 2,400 | 2,400 | 14,000 | 2,330.10 |
| 1986-07-18 | 2,510 | 2,510 | 2,400 | 2,420 | 47,000 | 2,349.51 |
| 1986-07-17 | 2,550 | 2,550 | 2,470 | 2,470 | 79,000 | 2,398.06 |
| 1986-07-16 | 2,400 | 2,520 | 2,400 | 2,520 | 163,000 | 2,446.60 |
| 1986-07-15 | 2,370 | 2,400 | 2,370 | 2,400 | 8,000 | 2,330.10 |
| 1986-07-14 | 2,390 | 2,390 | 2,340 | 2,350 | 36,000 | 2,281.55 |
| 1986-07-11 | 2,350 | 2,390 | 2,340 | 2,340 | 23,000 | 2,271.84 |
| 1986-07-10 | 2,340 | 2,350 | 2,330 | 2,350 | 20,000 | 2,281.55 |
| 1986-07-09 | 2,390 | 2,400 | 2,340 | 2,340 | 27,000 | 2,271.84 |
| 1986-07-08 | 2,400 | 2,420 | 2,390 | 2,420 | 17,000 | 2,349.51 |
| 1986-07-07 | 2,440 | 2,450 | 2,400 | 2,400 | 13,000 | 2,330.10 |
| 1986-07-05 | 2,440 | 2,440 | 2,440 | 2,440 | 17,000 | 2,368.93 |
| 1986-07-04 | 2,360 | 2,360 | 2,340 | 2,350 | 37,000 | 2,281.55 |
| 1986-07-03 | 2,420 | 2,420 | 2,370 | 2,370 | 29,000 | 2,300.97 |
| 1986-07-02 | 2,410 | 2,440 | 2,410 | 2,440 | 10,000 | 2,368.93 |
| 1986-07-01 | 2,490 | 2,500 | 2,400 | 2,440 | 18,000 | 2,368.93 |
| 1986-06-30 | 2,500 | 2,550 | 2,450 | 2,450 | 28,000 | 2,378.64 |
| 1986-06-28 | 2,370 | 2,450 | 2,370 | 2,450 | 10,000 | 2,378.64 |
| 1986-06-27 | 2,310 | 2,350 | 2,300 | 2,350 | 45,000 | 2,281.55 |
| 1986-06-26 | 2,310 | 2,330 | 2,300 | 2,300 | 25,000 | 2,233.01 |
| 1986-06-25 | 2,350 | 2,360 | 2,310 | 2,310 | 27,000 | 2,242.72 |
| 1986-06-24 | 2,370 | 2,400 | 2,350 | 2,350 | 30,000 | 2,281.55 |
| 1986-06-23 | 2,360 | 2,400 | 2,360 | 2,390 | 27,000 | 2,320.39 |
| 1986-06-21 | 2,360 | 2,380 | 2,350 | 2,350 | 9,000 | 2,281.55 |
| 1986-06-20 | 2,390 | 2,400 | 2,380 | 2,390 | 15,000 | 2,320.39 |
| 1986-06-19 | 2,430 | 2,430 | 2,400 | 2,400 | 15,000 | 2,330.10 |
| 1986-06-18 | 2,390 | 2,400 | 2,390 | 2,390 | 16,000 | 2,320.39 |
| 1986-06-17 | 2,400 | 2,400 | 2,390 | 2,390 | 25,000 | 2,320.39 |
| 1986-06-16 | 2,400 | 2,460 | 2,400 | 2,400 | 18,000 | 2,330.10 |
| 1986-06-13 | 2,450 | 2,450 | 2,380 | 2,400 | 51,000 | 2,330.10 |
| 1986-06-12 | 2,470 | 2,470 | 2,400 | 2,420 | 52,000 | 2,349.51 |
| 1986-06-11 | 2,460 | 2,460 | 2,430 | 2,450 | 38,000 | 2,378.64 |
| 1986-06-10 | 2,480 | 2,480 | 2,450 | 2,450 | 35,000 | 2,378.64 |
| 1986-06-09 | 2,510 | 2,510 | 2,470 | 2,470 | 29,000 | 2,398.06 |
| 1986-06-07 | 2,510 | 2,520 | 2,510 | 2,510 | 11,000 | 2,436.89 |
| 1986-06-06 | 2,500 | 2,590 | 2,500 | 2,550 | 21,000 | 2,475.73 |
| 1986-06-05 | 2,510 | 2,520 | 2,500 | 2,520 | 36,000 | 2,446.60 |
| 1986-06-04 | 2,530 | 2,560 | 2,520 | 2,520 | 37,000 | 2,446.60 |
| 1986-06-03 | 2,550 | 2,590 | 2,540 | 2,540 | 23,000 | 2,466.02 |
| 1986-06-02 | 2,560 | 2,570 | 2,520 | 2,540 | 30,000 | 2,466.02 |
| 1986-05-31 | 2,570 | 2,600 | 2,550 | 2,560 | 18,000 | 2,485.44 |
| 1986-05-30 | 2,690 | 2,690 | 2,600 | 2,600 | 28,000 | 2,524.27 |
| 1986-05-29 | 2,680 | 2,700 | 2,670 | 2,690 | 117,000 | 2,611.65 |
| 1986-05-28 | 2,510 | 2,650 | 2,510 | 2,600 | 68,000 | 2,524.27 |
| 1986-05-27 | 2,460 | 2,510 | 2,460 | 2,500 | 20,000 | 2,427.18 |
| 1986-05-26 | 2,450 | 2,490 | 2,450 | 2,460 | 33,000 | 2,388.35 |
| 1986-05-24 | 2,530 | 2,530 | 2,480 | 2,480 | 31,000 | 2,407.77 |
| 1986-05-23 | 2,510 | 2,550 | 2,500 | 2,520 | 25,000 | 2,446.60 |
| 1986-05-22 | 2,500 | 2,520 | 2,500 | 2,510 | 32,000 | 2,436.89 |
| 1986-05-21 | 2,510 | 2,540 | 2,500 | 2,520 | 11,000 | 2,446.60 |
| 1986-05-20 | 2,540 | 2,540 | 2,520 | 2,520 | 17,000 | 2,446.60 |
| 1986-05-19 | 2,520 | 2,540 | 2,520 | 2,540 | 16,000 | 2,466.02 |
| 1986-05-17 | 2,580 | 2,580 | 2,510 | 2,510 | 26,000 | 2,436.89 |
| 1986-05-16 | 2,590 | 2,630 | 2,560 | 2,580 | 35,000 | 2,504.85 |
| 1986-05-15 | 2,590 | 2,680 | 2,590 | 2,620 | 40,000 | 2,543.69 |
| 1986-05-14 | 2,580 | 2,600 | 2,560 | 2,560 | 36,000 | 2,485.44 |
| 1986-05-13 | 2,610 | 2,610 | 2,580 | 2,590 | 25,000 | 2,514.56 |
| 1986-05-12 | 2,660 | 2,660 | 2,620 | 2,620 | 24,000 | 2,543.69 |
| 1986-05-09 | 2,700 | 2,700 | 2,640 | 2,640 | 24,000 | 2,563.11 |
| 1986-05-08 | 2,610 | 2,640 | 2,610 | 2,620 | 37,000 | 2,543.69 |
| 1986-05-07 | 2,670 | 2,670 | 2,610 | 2,610 | 32,000 | 2,533.98 |
| 1986-05-06 | 2,670 | 2,670 | 2,610 | 2,640 | 31,000 | 2,563.11 |
| 1986-05-02 | 2,700 | 2,730 | 2,650 | 2,660 | 69,000 | 2,582.52 |
| 1986-05-01 | 2,700 | 2,730 | 2,700 | 2,700 | 39,000 | 2,621.36 |
| 1986-04-30 | 2,700 | 2,730 | 2,680 | 2,730 | 38,000 | 2,650.49 |
| 1986-04-28 | 2,620 | 2,650 | 2,620 | 2,630 | 24,000 | 2,553.40 |
| 1986-04-26 | 2,690 | 2,690 | 2,610 | 2,610 | 33,000 | 2,533.98 |
| 1986-04-25 | 2,700 | 2,700 | 2,660 | 2,660 | 29,000 | 2,582.52 |
| 1986-04-24 | 2,730 | 2,730 | 2,630 | 2,700 | 54,000 | 2,621.36 |
| 1986-04-23 | 2,680 | 2,730 | 2,680 | 2,730 | 28,000 | 2,650.49 |
| 1986-04-22 | 2,780 | 2,780 | 2,700 | 2,700 | 27,000 | 2,621.36 |
| 1986-04-21 | 2,780 | 2,780 | 2,710 | 2,740 | 50,000 | 2,660.19 |
| 1986-04-19 | 2,750 | 2,770 | 2,740 | 2,750 | 22,000 | 2,669.90 |
| 1986-04-18 | 2,810 | 2,820 | 2,710 | 2,740 | 72,000 | 2,660.19 |
| 1986-04-17 | 2,820 | 2,840 | 2,770 | 2,810 | 72,000 | 2,728.16 |
| 1986-04-16 | 2,870 | 2,890 | 2,810 | 2,880 | 112,000 | 2,796.12 |
| 1986-04-15 | 2,940 | 2,950 | 2,830 | 2,870 | 136,000 | 2,786.41 |
| 1986-04-14 | 2,930 | 2,950 | 2,890 | 2,900 | 201,000 | 2,815.53 |
| 1986-04-11 | 2,750 | 2,900 | 2,750 | 2,850 | 281,000 | 2,766.99 |
| 1986-04-10 | 2,730 | 2,740 | 2,680 | 2,740 | 139,000 | 2,660.19 |
| 1986-04-09 | 2,720 | 2,740 | 2,700 | 2,730 | 59,000 | 2,650.49 |
| 1986-04-08 | 2,720 | 2,720 | 2,630 | 2,680 | 112,000 | 2,601.94 |
| 1986-04-07 | 2,730 | 2,770 | 2,700 | 2,700 | 105,000 | 2,621.36 |
| 1986-04-05 | 2,670 | 2,740 | 2,670 | 2,710 | 77,000 | 2,631.07 |
| 1986-04-04 | 2,550 | 2,670 | 2,540 | 2,670 | 154,000 | 2,592.23 |
| 1986-04-03 | 2,510 | 2,530 | 2,450 | 2,530 | 100,000 | 2,456.31 |
| 1986-04-02 | 2,530 | 2,570 | 2,480 | 2,500 | 211,000 | 2,427.18 |
| 1986-04-01 | 2,540 | 2,560 | 2,530 | 2,540 | 66,000 | 2,466.02 |
| 1986-03-31 | 2,720 | 2,720 | 2,530 | 2,530 | 63,000 | 2,456.31 |
| 1986-03-29 | 2,690 | 2,700 | 2,650 | 2,660 | 56,000 | 2,582.52 |
| 1986-03-28 | 2,490 | 2,520 | 2,490 | 2,500 | 85,000 | 2,427.18 |
| 1986-03-27 | 2,550 | 2,580 | 2,490 | 2,490 | 109,000 | 2,417.48 |
| 1986-03-26 | 2,700 | 2,700 | 2,600 | 2,600 | 72,000 | 2,524.27 |
| 1986-03-25 | 2,660 | 2,740 | 2,660 | 2,700 | 58,000 | 2,621.36 |
| 1986-03-24 | 2,660 | 2,730 | 2,650 | 2,660 | 68,000 | 2,582.52 |
| 1986-03-22 | 2,810 | 2,810 | 2,660 | 2,660 | 76,000 | 2,582.52 |
| 1986-03-20 | 2,900 | 2,920 | 2,770 | 2,770 | 205,000 | 2,689.32 |
| 1986-03-19 | 2,950 | 2,970 | 2,830 | 2,900 | 559,000 | 2,815.53 |
| 1986-03-18 | 2,700 | 2,910 | 2,700 | 2,840 | 560,000 | 2,757.28 |
| 1986-03-17 | 2,720 | 2,740 | 2,680 | 2,700 | 363,000 | 2,621.36 |
| 1986-03-15 | 2,470 | 2,600 | 2,450 | 2,600 | 92,000 | 2,524.27 |
| 1986-03-14 | 2,530 | 2,550 | 2,450 | 2,470 | 97,000 | 2,398.06 |
| 1986-03-13 | 2,580 | 2,670 | 2,520 | 2,530 | 251,000 | 2,456.31 |
| 1986-03-12 | 2,350 | 2,610 | 2,350 | 2,600 | 264,000 | 2,524.27 |
| 1986-03-11 | 2,330 | 2,330 | 2,320 | 2,330 | 28,000 | 2,262.14 |
| 1986-03-10 | 2,350 | 2,350 | 2,320 | 2,320 | 19,000 | 2,252.43 |
| 1986-03-07 | 2,360 | 2,360 | 2,350 | 2,350 | 27,000 | 2,281.55 |
| 1986-03-06 | 2,380 | 2,420 | 2,360 | 2,360 | 28,000 | 2,291.26 |
| 1986-03-05 | 2,440 | 2,440 | 2,380 | 2,380 | 24,000 | 2,310.68 |
| 1986-03-04 | 2,430 | 2,480 | 2,430 | 2,460 | 46,000 | 2,388.35 |
| 1986-03-03 | 2,480 | 2,480 | 2,400 | 2,400 | 16,000 | 2,330.10 |
| 1986-03-01 | 2,510 | 2,520 | 2,460 | 2,480 | 40,000 | 2,407.77 |
| 1986-02-28 | 2,360 | 2,500 | 2,360 | 2,470 | 91,000 | 2,398.06 |
| 1986-02-27 | 2,360 | 2,380 | 2,330 | 2,330 | 12,000 | 2,262.14 |
| 1986-02-26 | 2,360 | 2,380 | 2,330 | 2,360 | 47,000 | 2,291.26 |
| 1986-02-25 | 2,390 | 2,400 | 2,370 | 2,380 | 40,000 | 2,310.68 |
| 1986-02-24 | 2,440 | 2,480 | 2,400 | 2,430 | 54,000 | 2,359.22 |
| 1986-02-22 | 2,450 | 2,450 | 2,410 | 2,450 | 23,000 | 2,378.64 |
| 1986-02-21 | 2,350 | 2,450 | 2,350 | 2,440 | 18,000 | 2,368.93 |
| 1986-02-20 | 2,300 | 2,340 | 2,280 | 2,340 | 63,000 | 2,271.84 |
| 1986-02-19 | 2,370 | 2,370 | 2,320 | 2,320 | 43,000 | 2,252.43 |
| 1986-02-18 | 2,450 | 2,450 | 2,380 | 2,380 | 30,000 | 2,310.68 |
| 1986-02-17 | 2,450 | 2,490 | 2,440 | 2,440 | 30,000 | 2,368.93 |
| 1986-02-15 | 2,480 | 2,490 | 2,420 | 2,440 | 36,000 | 2,368.93 |
| 1986-02-14 | 2,420 | 2,450 | 2,380 | 2,430 | 46,000 | 2,359.22 |
| 1986-02-13 | 2,480 | 2,490 | 2,400 | 2,420 | 54,000 | 2,349.51 |
| 1986-02-12 | 2,540 | 2,540 | 2,460 | 2,500 | 62,000 | 2,427.18 |
| 1986-02-10 | 2,520 | 2,560 | 2,520 | 2,540 | 64,000 | 2,466.02 |
| 1986-02-07 | 2,670 | 2,700 | 2,540 | 2,540 | 71,000 | 2,466.02 |
| 1986-02-06 | 2,620 | 2,670 | 2,600 | 2,670 | 86,000 | 2,592.23 |
| 1986-02-05 | 2,690 | 2,690 | 2,600 | 2,610 | 111,000 | 2,533.98 |
| 1986-02-04 | 2,790 | 2,790 | 2,660 | 2,660 | 219,000 | 2,582.52 |
| 1986-02-03 | 2,720 | 2,790 | 2,700 | 2,750 | 534,000 | 2,669.90 |
| 1986-02-01 | 2,660 | 2,720 | 2,650 | 2,690 | 297,000 | 2,611.65 |
| 1986-01-31 | 2,560 | 2,660 | 2,530 | 2,620 | 258,000 | 2,543.69 |
| 1986-01-30 | 2,600 | 2,600 | 2,500 | 2,500 | 140,000 | 2,427.18 |
| 1986-01-29 | 2,490 | 2,650 | 2,450 | 2,560 | 448,000 | 2,485.44 |
| 1986-01-28 | 2,510 | 2,510 | 2,430 | 2,450 | 101,000 | 2,378.64 |
| 1986-01-27 | 2,560 | 2,560 | 2,480 | 2,500 | 148,000 | 2,427.18 |
| 1986-01-25 | 2,540 | 2,570 | 2,520 | 2,550 | 409,000 | 2,475.73 |
| 1986-01-24 | 2,390 | 2,520 | 2,390 | 2,500 | 350,000 | 2,427.18 |
| 1986-01-23 | 2,400 | 2,430 | 2,380 | 2,380 | 80,000 | 2,310.68 |
| 1986-01-22 | 2,460 | 2,480 | 2,340 | 2,380 | 152,000 | 2,310.68 |
| 1986-01-21 | 2,380 | 2,500 | 2,350 | 2,460 | 515,000 | 2,388.35 |
| 1986-01-20 | 2,320 | 2,380 | 2,300 | 2,360 | 97,000 | 2,291.26 |
| 1986-01-18 | 2,390 | 2,430 | 2,350 | 2,360 | 161,000 | 2,291.26 |
| 1986-01-17 | 2,190 | 2,390 | 2,190 | 2,390 | 218,000 | 2,320.39 |
| 1986-01-16 | 2,170 | 2,190 | 2,150 | 2,190 | 49,000 | 2,126.21 |
| 1986-01-14 | 2,170 | 2,210 | 2,150 | 2,190 | 51,000 | 2,126.21 |
| 1986-01-13 | 2,150 | 2,190 | 2,120 | 2,190 | 31,000 | 2,126.21 |
| 1986-01-10 | 2,200 | 2,220 | 2,150 | 2,170 | 42,000 | 2,106.80 |
| 1986-01-09 | 2,260 | 2,260 | 2,200 | 2,200 | 93,000 | 2,135.92 |
| 1986-01-08 | 2,290 | 2,300 | 2,260 | 2,260 | 254,000 | 2,194.17 |
| 1986-01-07 | 2,130 | 2,250 | 2,120 | 2,250 | 254,000 | 2,184.47 |
| 1986-01-06 | 2,170 | 2,200 | 2,140 | 2,200 | 51,000 | 2,135.92 |
| 1986-01-04 | 2,110 | 2,160 | 2,090 | 2,160 | 24,000 | 2,097.09 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
