2212 山崎製パン(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 | 1,620 | 1,640 | 1,620 | 1,620 | 66,000 | 1,620 |
| 1986-12-26 | 1,660 | 1,660 | 1,640 | 1,650 | 161,000 | 1,650 |
| 1986-12-25 | 1,680 | 1,680 | 1,640 | 1,660 | 426,000 | 1,660 |
| 1986-12-24 | 1,650 | 1,700 | 1,650 | 1,680 | 1,653,000 | 1,680 |
| 1986-12-23 | 1,630 | 1,640 | 1,630 | 1,640 | 532,000 | 1,640 |
| 1986-12-22 | 1,640 | 1,650 | 1,620 | 1,630 | 454,000 | 1,630 |
| 1986-12-19 | 1,600 | 1,630 | 1,600 | 1,610 | 165,000 | 1,610 |
| 1986-12-18 | 1,650 | 1,660 | 1,600 | 1,610 | 675,000 | 1,610 |
| 1986-12-17 | 1,630 | 1,650 | 1,620 | 1,650 | 503,000 | 1,650 |
| 1986-12-16 | 1,630 | 1,640 | 1,620 | 1,640 | 517,000 | 1,640 |
| 1986-12-15 | 1,630 | 1,640 | 1,620 | 1,640 | 1,076,000 | 1,640 |
| 1986-12-12 | 1,580 | 1,590 | 1,570 | 1,590 | 215,000 | 1,590 |
| 1986-12-11 | 1,560 | 1,580 | 1,550 | 1,570 | 232,000 | 1,570 |
| 1986-12-10 | 1,540 | 1,560 | 1,530 | 1,550 | 281,000 | 1,550 |
| 1986-12-09 | 1,570 | 1,570 | 1,530 | 1,560 | 75,000 | 1,560 |
| 1986-12-08 | 1,570 | 1,570 | 1,570 | 1,570 | 103,000 | 1,570 |
| 1986-12-06 | 1,540 | 1,570 | 1,520 | 1,570 | 164,000 | 1,570 |
| 1986-12-05 | 1,570 | 1,580 | 1,520 | 1,520 | 481,000 | 1,520 |
| 1986-12-04 | 1,600 | 1,610 | 1,580 | 1,600 | 408,000 | 1,600 |
| 1986-12-03 | 1,590 | 1,620 | 1,590 | 1,590 | 403,000 | 1,590 |
| 1986-12-02 | 1,610 | 1,630 | 1,600 | 1,600 | 174,000 | 1,600 |
| 1986-12-01 | 1,640 | 1,650 | 1,600 | 1,640 | 525,000 | 1,640 |
| 1986-11-29 | 1,620 | 1,650 | 1,610 | 1,650 | 346,000 | 1,650 |
| 1986-11-28 | 1,610 | 1,620 | 1,600 | 1,620 | 227,000 | 1,620 |
| 1986-11-27 | 1,600 | 1,640 | 1,600 | 1,630 | 305,000 | 1,630 |
| 1986-11-26 | 1,650 | 1,650 | 1,600 | 1,600 | 1,106,000 | 1,600 |
| 1986-11-25 | 1,600 | 1,620 | 1,600 | 1,610 | 494,000 | 1,610 |
| 1986-11-22 | 1,620 | 1,620 | 1,600 | 1,600 | 165,000 | 1,600 |
| 1986-11-21 | 1,600 | 1,650 | 1,590 | 1,620 | 1,637,000 | 1,620 |
| 1986-11-20 | 1,590 | 1,600 | 1,580 | 1,580 | 338,000 | 1,580 |
| 1986-11-19 | 1,590 | 1,590 | 1,560 | 1,580 | 621,000 | 1,580 |
| 1986-11-18 | 1,560 | 1,610 | 1,560 | 1,590 | 2,277,000 | 1,590 |
| 1986-11-17 | 1,510 | 1,540 | 1,510 | 1,530 | 503,000 | 1,530 |
| 1986-11-14 | 1,490 | 1,510 | 1,490 | 1,510 | 104,000 | 1,510 |
| 1986-11-13 | 1,510 | 1,520 | 1,490 | 1,490 | 766,000 | 1,490 |
| 1986-11-12 | 1,530 | 1,570 | 1,510 | 1,510 | 1,510,000 | 1,510 |
| 1986-11-11 | 1,470 | 1,490 | 1,450 | 1,490 | 432,000 | 1,490 |
| 1986-11-10 | 1,470 | 1,470 | 1,460 | 1,460 | 136,000 | 1,460 |
| 1986-11-07 | 1,430 | 1,470 | 1,430 | 1,440 | 636,000 | 1,440 |
| 1986-11-06 | 1,440 | 1,440 | 1,410 | 1,430 | 176,000 | 1,430 |
| 1986-11-05 | 1,450 | 1,470 | 1,440 | 1,450 | 39,000 | 1,450 |
| 1986-11-04 | 1,470 | 1,480 | 1,440 | 1,450 | 60,000 | 1,450 |
| 1986-11-01 | 1,470 | 1,480 | 1,450 | 1,480 | 73,000 | 1,480 |
| 1986-10-31 | 1,490 | 1,500 | 1,460 | 1,490 | 606,000 | 1,490 |
| 1986-10-30 | 1,480 | 1,490 | 1,460 | 1,490 | 278,000 | 1,490 |
| 1986-10-29 | 1,460 | 1,480 | 1,410 | 1,480 | 460,000 | 1,480 |
| 1986-10-28 | 1,450 | 1,460 | 1,450 | 1,450 | 170,000 | 1,450 |
| 1986-10-27 | 1,450 | 1,470 | 1,420 | 1,470 | 112,000 | 1,470 |
| 1986-10-25 | 1,450 | 1,470 | 1,440 | 1,450 | 171,000 | 1,450 |
| 1986-10-24 | 1,490 | 1,530 | 1,460 | 1,490 | 1,839,000 | 1,490 |
| 1986-10-23 | 1,390 | 1,470 | 1,380 | 1,460 | 1,012,000 | 1,460 |
| 1986-10-22 | 1,380 | 1,380 | 1,360 | 1,370 | 375,000 | 1,370 |
| 1986-10-21 | 1,360 | 1,370 | 1,320 | 1,350 | 117,000 | 1,350 |
| 1986-10-20 | 1,350 | 1,390 | 1,340 | 1,390 | 87,000 | 1,390 |
| 1986-10-17 | 1,310 | 1,340 | 1,310 | 1,340 | 47,000 | 1,340 |
| 1986-10-16 | 1,310 | 1,330 | 1,300 | 1,310 | 230,000 | 1,310 |
| 1986-10-15 | 1,280 | 1,320 | 1,270 | 1,270 | 122,000 | 1,270 |
| 1986-10-14 | 1,280 | 1,300 | 1,260 | 1,260 | 285,000 | 1,260 |
| 1986-10-13 | 1,320 | 1,320 | 1,300 | 1,300 | 49,000 | 1,300 |
| 1986-10-09 | 1,320 | 1,320 | 1,290 | 1,320 | 46,000 | 1,320 |
| 1986-10-08 | 1,320 | 1,320 | 1,300 | 1,320 | 35,000 | 1,320 |
| 1986-10-07 | 1,320 | 1,320 | 1,300 | 1,320 | 102,000 | 1,320 |
| 1986-10-06 | 1,300 | 1,320 | 1,290 | 1,290 | 27,000 | 1,290 |
| 1986-10-04 | 1,320 | 1,320 | 1,290 | 1,320 | 53,000 | 1,320 |
| 1986-10-03 | 1,320 | 1,320 | 1,240 | 1,320 | 393,000 | 1,320 |
| 1986-10-02 | 1,320 | 1,320 | 1,280 | 1,280 | 119,000 | 1,280 |
| 1986-10-01 | 1,340 | 1,340 | 1,320 | 1,320 | 311,000 | 1,320 |
| 1986-09-30 | 1,310 | 1,330 | 1,300 | 1,320 | 177,000 | 1,320 |
| 1986-09-29 | 1,300 | 1,340 | 1,300 | 1,310 | 122,000 | 1,310 |
| 1986-09-27 | 1,300 | 1,310 | 1,290 | 1,300 | 230,000 | 1,300 |
| 1986-09-26 | 1,300 | 1,300 | 1,270 | 1,300 | 87,000 | 1,300 |
| 1986-09-25 | 1,280 | 1,320 | 1,280 | 1,320 | 329,000 | 1,320 |
| 1986-09-24 | 1,240 | 1,290 | 1,240 | 1,260 | 246,000 | 1,260 |
| 1986-09-22 | 1,210 | 1,260 | 1,210 | 1,230 | 260,000 | 1,230 |
| 1986-09-19 | 1,180 | 1,200 | 1,170 | 1,170 | 274,000 | 1,170 |
| 1986-09-18 | 1,200 | 1,210 | 1,170 | 1,180 | 232,000 | 1,180 |
| 1986-09-17 | 1,240 | 1,240 | 1,200 | 1,200 | 283,000 | 1,200 |
| 1986-09-16 | 1,280 | 1,300 | 1,260 | 1,260 | 60,000 | 1,260 |
| 1986-09-12 | 1,220 | 1,320 | 1,200 | 1,300 | 276,000 | 1,300 |
| 1986-09-11 | 1,230 | 1,250 | 1,220 | 1,240 | 335,000 | 1,240 |
| 1986-09-10 | 1,270 | 1,270 | 1,200 | 1,210 | 690,000 | 1,210 |
| 1986-09-09 | 1,300 | 1,300 | 1,280 | 1,290 | 182,000 | 1,290 |
| 1986-09-08 | 1,320 | 1,320 | 1,310 | 1,320 | 52,000 | 1,320 |
| 1986-09-06 | 1,350 | 1,350 | 1,320 | 1,320 | 145,000 | 1,320 |
| 1986-09-05 | 1,320 | 1,350 | 1,310 | 1,350 | 128,000 | 1,350 |
| 1986-09-04 | 1,330 | 1,330 | 1,290 | 1,300 | 187,000 | 1,300 |
| 1986-09-03 | 1,380 | 1,380 | 1,360 | 1,360 | 92,000 | 1,360 |
| 1986-09-02 | 1,390 | 1,390 | 1,380 | 1,380 | 103,000 | 1,380 |
| 1986-09-01 | 1,380 | 1,400 | 1,380 | 1,390 | 40,000 | 1,390 |
| 1986-08-30 | 1,380 | 1,400 | 1,380 | 1,380 | 41,000 | 1,380 |
| 1986-08-29 | 1,360 | 1,400 | 1,350 | 1,400 | 84,000 | 1,400 |
| 1986-08-28 | 1,380 | 1,400 | 1,360 | 1,360 | 135,000 | 1,360 |
| 1986-08-27 | 1,400 | 1,400 | 1,360 | 1,360 | 352,000 | 1,360 |
| 1986-08-26 | 1,450 | 1,450 | 1,430 | 1,430 | 107,000 | 1,430 |
| 1986-08-25 | 1,430 | 1,440 | 1,410 | 1,440 | 358,000 | 1,440 |
| 1986-08-23 | 1,460 | 1,460 | 1,430 | 1,430 | 147,000 | 1,430 |
| 1986-08-22 | 1,460 | 1,480 | 1,450 | 1,460 | 300,000 | 1,460 |
| 1986-08-21 | 1,450 | 1,470 | 1,430 | 1,470 | 499,000 | 1,470 |
| 1986-08-20 | 1,430 | 1,480 | 1,430 | 1,450 | 736,000 | 1,450 |
| 1986-08-19 | 1,460 | 1,470 | 1,420 | 1,430 | 829,000 | 1,430 |
| 1986-08-18 | 1,500 | 1,530 | 1,450 | 1,490 | 706,000 | 1,490 |
| 1986-08-15 | 1,480 | 1,500 | 1,480 | 1,490 | 66,000 | 1,490 |
| 1986-08-14 | 1,500 | 1,500 | 1,480 | 1,500 | 260,000 | 1,500 |
| 1986-08-13 | 1,500 | 1,540 | 1,490 | 1,520 | 353,000 | 1,520 |
| 1986-08-12 | 1,510 | 1,560 | 1,500 | 1,500 | 261,000 | 1,500 |
| 1986-08-11 | 1,470 | 1,520 | 1,470 | 1,520 | 137,000 | 1,520 |
| 1986-08-08 | 1,450 | 1,460 | 1,440 | 1,450 | 105,000 | 1,450 |
| 1986-08-07 | 1,460 | 1,500 | 1,450 | 1,460 | 217,000 | 1,460 |
| 1986-08-06 | 1,510 | 1,510 | 1,460 | 1,460 | 60,000 | 1,460 |
| 1986-08-05 | 1,500 | 1,520 | 1,450 | 1,500 | 100,000 | 1,500 |
| 1986-08-04 | 1,500 | 1,500 | 1,480 | 1,500 | 13,000 | 1,500 |
| 1986-08-02 | 1,480 | 1,480 | 1,450 | 1,480 | 77,000 | 1,480 |
| 1986-08-01 | 1,510 | 1,510 | 1,480 | 1,480 | 109,000 | 1,480 |
| 1986-07-31 | 1,560 | 1,560 | 1,500 | 1,540 | 265,000 | 1,540 |
| 1986-07-30 | 1,530 | 1,550 | 1,500 | 1,500 | 182,000 | 1,500 |
| 1986-07-29 | 1,530 | 1,570 | 1,520 | 1,530 | 456,000 | 1,530 |
| 1986-07-28 | 1,550 | 1,550 | 1,520 | 1,530 | 108,000 | 1,530 |
| 1986-07-26 | 1,520 | 1,550 | 1,520 | 1,520 | 190,000 | 1,520 |
| 1986-07-25 | 1,570 | 1,570 | 1,530 | 1,530 | 380,000 | 1,530 |
| 1986-07-24 | 1,600 | 1,600 | 1,570 | 1,570 | 171,000 | 1,570 |
| 1986-07-23 | 1,640 | 1,640 | 1,580 | 1,600 | 624,000 | 1,600 |
| 1986-07-22 | 1,620 | 1,620 | 1,570 | 1,600 | 342,000 | 1,600 |
| 1986-07-21 | 1,650 | 1,650 | 1,580 | 1,650 | 641,000 | 1,650 |
| 1986-07-19 | 1,640 | 1,670 | 1,640 | 1,670 | 1,082,000 | 1,670 |
| 1986-07-18 | 1,630 | 1,640 | 1,600 | 1,620 | 624,000 | 1,620 |
| 1986-07-17 | 1,620 | 1,670 | 1,620 | 1,650 | 2,210,000 | 1,650 |
| 1986-07-16 | 1,490 | 1,570 | 1,480 | 1,540 | 1,093,000 | 1,540 |
| 1986-07-15 | 1,480 | 1,490 | 1,470 | 1,480 | 157,000 | 1,480 |
| 1986-07-14 | 1,490 | 1,500 | 1,480 | 1,490 | 346,000 | 1,490 |
| 1986-07-11 | 1,470 | 1,490 | 1,460 | 1,490 | 438,000 | 1,490 |
| 1986-07-10 | 1,480 | 1,490 | 1,450 | 1,450 | 108,000 | 1,450 |
| 1986-07-09 | 1,460 | 1,500 | 1,450 | 1,490 | 431,000 | 1,490 |
| 1986-07-08 | 1,470 | 1,470 | 1,460 | 1,470 | 192,000 | 1,470 |
| 1986-07-07 | 1,460 | 1,490 | 1,460 | 1,470 | 120,000 | 1,470 |
| 1986-07-05 | 1,460 | 1,470 | 1,450 | 1,450 | 52,000 | 1,450 |
| 1986-07-04 | 1,470 | 1,490 | 1,450 | 1,470 | 362,000 | 1,470 |
| 1986-07-03 | 1,480 | 1,500 | 1,470 | 1,470 | 401,000 | 1,470 |
| 1986-07-02 | 1,500 | 1,500 | 1,460 | 1,480 | 361,000 | 1,480 |
| 1986-07-01 | 1,480 | 1,500 | 1,460 | 1,500 | 635,000 | 1,500 |
| 1986-06-30 | 1,470 | 1,480 | 1,460 | 1,460 | 181,000 | 1,460 |
| 1986-06-28 | 1,460 | 1,470 | 1,450 | 1,460 | 57,000 | 1,460 |
| 1986-06-27 | 1,440 | 1,470 | 1,430 | 1,440 | 442,000 | 1,440 |
| 1986-06-26 | 1,420 | 1,440 | 1,420 | 1,440 | 230,000 | 1,440 |
| 1986-06-25 | 1,400 | 1,400 | 1,370 | 1,400 | 459,000 | 1,400 |
| 1986-06-24 | 1,430 | 1,430 | 1,400 | 1,400 | 197,000 | 1,400 |
| 1986-06-23 | 1,430 | 1,440 | 1,430 | 1,440 | 46,000 | 1,440 |
| 1986-06-21 | 1,420 | 1,440 | 1,410 | 1,410 | 121,000 | 1,410 |
| 1986-06-20 | 1,460 | 1,460 | 1,430 | 1,430 | 378,000 | 1,430 |
| 1986-06-19 | 1,430 | 1,460 | 1,430 | 1,450 | 169,000 | 1,450 |
| 1986-06-18 | 1,440 | 1,470 | 1,440 | 1,450 | 47,000 | 1,450 |
| 1986-06-17 | 1,490 | 1,500 | 1,440 | 1,480 | 230,000 | 1,480 |
| 1986-06-16 | 1,500 | 1,500 | 1,480 | 1,500 | 204,000 | 1,500 |
| 1986-06-13 | 1,470 | 1,480 | 1,440 | 1,470 | 93,000 | 1,470 |
| 1986-06-12 | 1,460 | 1,480 | 1,430 | 1,480 | 85,000 | 1,480 |
| 1986-06-11 | 1,440 | 1,480 | 1,430 | 1,440 | 394,000 | 1,440 |
| 1986-06-10 | 1,490 | 1,500 | 1,460 | 1,460 | 490,000 | 1,460 |
| 1986-06-09 | 1,460 | 1,500 | 1,420 | 1,480 | 188,000 | 1,480 |
| 1986-06-07 | 1,470 | 1,470 | 1,440 | 1,460 | 67,000 | 1,460 |
| 1986-06-06 | 1,480 | 1,500 | 1,460 | 1,470 | 178,000 | 1,470 |
| 1986-06-05 | 1,500 | 1,510 | 1,480 | 1,480 | 272,000 | 1,480 |
| 1986-06-04 | 1,500 | 1,510 | 1,450 | 1,510 | 533,000 | 1,510 |
| 1986-06-03 | 1,490 | 1,500 | 1,420 | 1,490 | 452,000 | 1,490 |
| 1986-06-02 | 1,500 | 1,510 | 1,470 | 1,480 | 558,000 | 1,480 |
| 1986-05-31 | 1,470 | 1,500 | 1,460 | 1,500 | 616,000 | 1,500 |
| 1986-05-30 | 1,480 | 1,530 | 1,460 | 1,530 | 2,775,000 | 1,530 |
| 1986-05-29 | 1,410 | 1,490 | 1,410 | 1,450 | 1,919,000 | 1,450 |
| 1986-05-28 | 1,410 | 1,410 | 1,380 | 1,380 | 947,000 | 1,380 |
| 1986-05-27 | 1,400 | 1,430 | 1,400 | 1,420 | 423,000 | 1,420 |
| 1986-05-26 | 1,380 | 1,430 | 1,380 | 1,400 | 539,000 | 1,400 |
| 1986-05-24 | 1,380 | 1,400 | 1,360 | 1,400 | 199,000 | 1,400 |
| 1986-05-23 | 1,340 | 1,380 | 1,340 | 1,350 | 275,000 | 1,350 |
| 1986-05-22 | 1,340 | 1,370 | 1,330 | 1,340 | 271,000 | 1,340 |
| 1986-05-21 | 1,310 | 1,350 | 1,310 | 1,330 | 330,000 | 1,330 |
| 1986-05-20 | 1,320 | 1,340 | 1,300 | 1,330 | 100,000 | 1,330 |
| 1986-05-19 | 1,290 | 1,300 | 1,290 | 1,300 | 62,000 | 1,300 |
| 1986-05-17 | 1,280 | 1,290 | 1,260 | 1,290 | 77,000 | 1,290 |
| 1986-05-16 | 1,340 | 1,340 | 1,270 | 1,300 | 147,000 | 1,300 |
| 1986-05-15 | 1,310 | 1,330 | 1,310 | 1,330 | 103,000 | 1,330 |
| 1986-05-14 | 1,360 | 1,360 | 1,330 | 1,330 | 142,000 | 1,330 |
| 1986-05-13 | 1,360 | 1,380 | 1,350 | 1,360 | 659,000 | 1,360 |
| 1986-05-12 | 1,370 | 1,390 | 1,360 | 1,370 | 418,000 | 1,370 |
| 1986-05-09 | 1,330 | 1,360 | 1,330 | 1,360 | 433,000 | 1,360 |
| 1986-05-08 | 1,310 | 1,330 | 1,300 | 1,310 | 395,000 | 1,310 |
| 1986-05-07 | 1,300 | 1,320 | 1,290 | 1,290 | 498,000 | 1,290 |
| 1986-05-06 | 1,270 | 1,320 | 1,270 | 1,280 | 410,000 | 1,280 |
| 1986-05-02 | 1,280 | 1,300 | 1,270 | 1,270 | 211,000 | 1,270 |
| 1986-05-01 | 1,250 | 1,280 | 1,220 | 1,270 | 195,000 | 1,270 |
| 1986-04-30 | 1,290 | 1,300 | 1,220 | 1,250 | 317,000 | 1,250 |
| 1986-04-28 | 1,300 | 1,320 | 1,290 | 1,310 | 286,000 | 1,310 |
| 1986-04-26 | 1,300 | 1,300 | 1,280 | 1,300 | 893,000 | 1,300 |
| 1986-04-25 | 1,330 | 1,350 | 1,280 | 1,290 | 299,000 | 1,290 |
| 1986-04-24 | 1,360 | 1,360 | 1,350 | 1,350 | 89,000 | 1,350 |
| 1986-04-23 | 1,340 | 1,360 | 1,330 | 1,340 | 200,000 | 1,340 |
| 1986-04-22 | 1,390 | 1,400 | 1,370 | 1,370 | 148,000 | 1,370 |
| 1986-04-21 | 1,380 | 1,410 | 1,370 | 1,410 | 191,000 | 1,410 |
| 1986-04-19 | 1,400 | 1,420 | 1,360 | 1,360 | 295,000 | 1,360 |
| 1986-04-18 | 1,390 | 1,440 | 1,380 | 1,410 | 583,000 | 1,410 |
| 1986-04-17 | 1,400 | 1,430 | 1,380 | 1,390 | 376,000 | 1,390 |
| 1986-04-16 | 1,440 | 1,450 | 1,390 | 1,400 | 394,000 | 1,400 |
| 1986-04-15 | 1,470 | 1,470 | 1,390 | 1,460 | 946,000 | 1,460 |
| 1986-04-14 | 1,450 | 1,460 | 1,430 | 1,450 | 629,000 | 1,450 |
| 1986-04-11 | 1,460 | 1,480 | 1,430 | 1,430 | 1,612,000 | 1,430 |
| 1986-04-10 | 1,390 | 1,440 | 1,370 | 1,440 | 743,000 | 1,440 |
| 1986-04-09 | 1,400 | 1,420 | 1,370 | 1,390 | 683,000 | 1,390 |
| 1986-04-08 | 1,370 | 1,430 | 1,360 | 1,420 | 1,701,000 | 1,420 |
| 1986-04-07 | 1,270 | 1,340 | 1,270 | 1,320 | 586,000 | 1,320 |
| 1986-04-05 | 1,280 | 1,290 | 1,260 | 1,270 | 210,000 | 1,270 |
| 1986-04-04 | 1,250 | 1,340 | 1,240 | 1,290 | 697,000 | 1,290 |
| 1986-04-03 | 1,310 | 1,320 | 1,200 | 1,260 | 567,000 | 1,260 |
| 1986-04-02 | 1,270 | 1,390 | 1,260 | 1,300 | 1,159,000 | 1,300 |
| 1986-04-01 | 1,290 | 1,300 | 1,260 | 1,280 | 640,000 | 1,280 |
| 1986-03-31 | 1,240 | 1,300 | 1,230 | 1,280 | 986,000 | 1,280 |
| 1986-03-29 | 1,220 | 1,240 | 1,220 | 1,240 | 272,000 | 1,240 |
| 1986-03-28 | 1,220 | 1,250 | 1,200 | 1,200 | 1,309,000 | 1,200 |
| 1986-03-27 | 1,170 | 1,210 | 1,170 | 1,210 | 459,000 | 1,210 |
| 1986-03-26 | 1,190 | 1,190 | 1,140 | 1,150 | 215,000 | 1,150 |
| 1986-03-25 | 1,230 | 1,230 | 1,200 | 1,200 | 469,000 | 1,200 |
| 1986-03-24 | 1,150 | 1,230 | 1,150 | 1,210 | 1,082,000 | 1,210 |
| 1986-03-22 | 1,160 | 1,160 | 1,140 | 1,150 | 305,000 | 1,150 |
| 1986-03-20 | 1,150 | 1,150 | 1,100 | 1,100 | 285,000 | 1,100 |
| 1986-03-19 | 1,140 | 1,150 | 1,130 | 1,150 | 268,000 | 1,150 |
| 1986-03-18 | 1,140 | 1,140 | 1,120 | 1,140 | 288,000 | 1,140 |
| 1986-03-17 | 1,140 | 1,160 | 1,120 | 1,120 | 279,000 | 1,120 |
| 1986-03-15 | 1,160 | 1,160 | 1,130 | 1,130 | 349,000 | 1,130 |
| 1986-03-14 | 1,130 | 1,150 | 1,120 | 1,150 | 736,000 | 1,150 |
| 1986-03-13 | 1,130 | 1,130 | 1,080 | 1,120 | 323,000 | 1,120 |
| 1986-03-12 | 1,110 | 1,130 | 1,100 | 1,100 | 339,000 | 1,100 |
| 1986-03-11 | 1,100 | 1,110 | 1,090 | 1,100 | 180,000 | 1,100 |
| 1986-03-10 | 1,100 | 1,110 | 1,050 | 1,080 | 293,000 | 1,080 |
| 1986-03-07 | 1,060 | 1,110 | 1,060 | 1,100 | 522,000 | 1,100 |
| 1986-03-06 | 1,050 | 1,070 | 1,040 | 1,050 | 436,000 | 1,050 |
| 1986-03-05 | 1,110 | 1,110 | 1,030 | 1,030 | 394,000 | 1,030 |
| 1986-03-04 | 1,110 | 1,110 | 1,070 | 1,090 | 363,000 | 1,090 |
| 1986-03-03 | 1,170 | 1,170 | 1,130 | 1,150 | 649,000 | 1,150 |
| 1986-03-01 | 1,140 | 1,180 | 1,130 | 1,160 | 1,527,000 | 1,160 |
| 1986-02-28 | 1,130 | 1,200 | 1,110 | 1,110 | 1,387,000 | 1,110 |
| 1986-02-27 | 1,140 | 1,150 | 1,100 | 1,110 | 2,519,000 | 1,110 |
| 1986-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,926,000 | 1,100 |
| 1986-02-25 | 990 | 1,000 | 980 | 991 | 736,000 | 991 |
| 1986-02-24 | 960 | 1,010 | 960 | 990 | 1,197,000 | 990 |
| 1986-02-22 | 960 | 970 | 956 | 965 | 496,000 | 965 |
| 1986-02-21 | 940 | 940 | 930 | 938 | 225,000 | 938 |
| 1986-02-20 | 935 | 940 | 925 | 930 | 143,000 | 930 |
| 1986-02-19 | 921 | 930 | 921 | 925 | 36,000 | 925 |
| 1986-02-18 | 950 | 957 | 940 | 940 | 84,000 | 940 |
| 1986-02-17 | 959 | 960 | 945 | 960 | 336,000 | 960 |
| 1986-02-15 | 954 | 955 | 940 | 951 | 172,000 | 951 |
| 1986-02-14 | 970 | 970 | 940 | 960 | 591,000 | 960 |
| 1986-02-13 | 949 | 961 | 949 | 960 | 1,274,000 | 960 |
| 1986-02-12 | 931 | 945 | 930 | 939 | 429,000 | 939 |
| 1986-02-10 | 915 | 933 | 915 | 922 | 797,000 | 922 |
| 1986-02-07 | 908 | 920 | 907 | 915 | 377,000 | 915 |
| 1986-02-06 | 917 | 917 | 902 | 902 | 195,000 | 902 |
| 1986-02-05 | 930 | 931 | 910 | 928 | 555,000 | 928 |
| 1986-02-04 | 925 | 947 | 920 | 940 | 1,892,000 | 940 |
| 1986-02-03 | 890 | 929 | 880 | 925 | 1,336,000 | 925 |
| 1986-02-01 | 890 | 900 | 880 | 885 | 842,000 | 885 |
| 1986-01-31 | 865 | 890 | 864 | 890 | 956,000 | 890 |
| 1986-01-30 | 823 | 863 | 823 | 855 | 412,000 | 855 |
| 1986-01-29 | 800 | 833 | 800 | 833 | 460,000 | 833 |
| 1986-01-28 | 795 | 800 | 792 | 800 | 250,000 | 800 |
| 1986-01-27 | 790 | 801 | 790 | 795 | 166,000 | 795 |
| 1986-01-25 | 810 | 810 | 797 | 800 | 311,000 | 800 |
| 1986-01-24 | 805 | 815 | 805 | 810 | 47,000 | 810 |
| 1986-01-23 | 810 | 814 | 800 | 800 | 105,000 | 800 |
| 1986-01-22 | 811 | 819 | 808 | 819 | 75,000 | 819 |
| 1986-01-21 | 829 | 829 | 801 | 801 | 166,000 | 801 |
| 1986-01-20 | 834 | 834 | 820 | 827 | 53,000 | 827 |
| 1986-01-18 | 830 | 835 | 826 | 834 | 119,000 | 834 |
| 1986-01-17 | 805 | 830 | 805 | 820 | 95,000 | 820 |
| 1986-01-16 | 795 | 800 | 793 | 795 | 70,000 | 795 |
| 1986-01-14 | 780 | 785 | 775 | 777 | 131,000 | 777 |
| 1986-01-13 | 789 | 790 | 785 | 785 | 127,000 | 785 |
| 1986-01-10 | 810 | 810 | 790 | 790 | 81,000 | 790 |
| 1986-01-09 | 820 | 824 | 810 | 816 | 126,000 | 816 |
| 1986-01-08 | 825 | 830 | 820 | 820 | 123,000 | 820 |
| 1986-01-07 | 830 | 835 | 821 | 821 | 83,000 | 821 |
| 1986-01-06 | 830 | 839 | 830 | 839 | 54,000 | 839 |
| 1986-01-04 | 812 | 830 | 812 | 830 | 37,000 | 830 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
