2264 森永乳業(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 | 565 | 565 | 551 | 551 | 294,000 | 1,299.53 |
| 1986-12-26 | 570 | 570 | 562 | 565 | 375,000 | 1,332.55 |
| 1986-12-25 | 573 | 575 | 561 | 561 | 445,000 | 1,323.11 |
| 1986-12-24 | 574 | 575 | 561 | 575 | 426,000 | 1,356.13 |
| 1986-12-23 | 570 | 580 | 560 | 570 | 414,000 | 1,344.34 |
| 1986-12-22 | 580 | 580 | 550 | 550 | 349,000 | 1,297.17 |
| 1986-12-19 | 577 | 586 | 575 | 576 | 586,000 | 1,358.49 |
| 1986-12-18 | 590 | 592 | 586 | 587 | 304,000 | 1,384.43 |
| 1986-12-17 | 598 | 601 | 591 | 596 | 1,154,000 | 1,405.66 |
| 1986-12-16 | 590 | 590 | 580 | 590 | 565,000 | 1,391.51 |
| 1986-12-15 | 588 | 597 | 588 | 591 | 594,000 | 1,393.87 |
| 1986-12-12 | 600 | 604 | 594 | 598 | 2,052,000 | 1,410.38 |
| 1986-12-11 | 590 | 605 | 585 | 600 | 4,214,001 | 1,415.09 |
| 1986-12-10 | 569 | 588 | 569 | 585 | 1,360,000 | 1,379.72 |
| 1986-12-09 | 581 | 585 | 561 | 568 | 830,000 | 1,339.62 |
| 1986-12-08 | 590 | 590 | 580 | 588 | 968,000 | 1,386.79 |
| 1986-12-06 | 580 | 586 | 575 | 580 | 773,000 | 1,367.92 |
| 1986-12-05 | 584 | 588 | 576 | 577 | 1,155,000 | 1,360.85 |
| 1986-12-04 | 587 | 589 | 578 | 578 | 1,141,000 | 1,363.21 |
| 1986-12-03 | 579 | 589 | 573 | 589 | 3,129,001 | 1,389.15 |
| 1986-12-02 | 566 | 574 | 563 | 570 | 1,314,000 | 1,344.34 |
| 1986-12-01 | 566 | 575 | 561 | 561 | 1,177,000 | 1,323.11 |
| 1986-11-29 | 556 | 565 | 556 | 565 | 1,040,000 | 1,332.55 |
| 1986-11-28 | 550 | 555 | 550 | 554 | 1,036,000 | 1,306.60 |
| 1986-11-27 | 538 | 549 | 536 | 549 | 501,000 | 1,294.81 |
| 1986-11-26 | 541 | 541 | 535 | 536 | 444,000 | 1,264.15 |
| 1986-11-25 | 545 | 545 | 540 | 541 | 306,000 | 1,275.94 |
| 1986-11-22 | 540 | 544 | 538 | 540 | 256,000 | 1,273.58 |
| 1986-11-21 | 530 | 539 | 525 | 535 | 584,000 | 1,261.79 |
| 1986-11-20 | 524 | 525 | 518 | 521 | 187,000 | 1,228.77 |
| 1986-11-19 | 529 | 529 | 521 | 521 | 110,000 | 1,228.77 |
| 1986-11-18 | 518 | 529 | 518 | 529 | 110,000 | 1,247.64 |
| 1986-11-17 | 515 | 525 | 515 | 520 | 195,000 | 1,226.42 |
| 1986-11-14 | 516 | 520 | 515 | 515 | 173,000 | 1,214.62 |
| 1986-11-13 | 527 | 530 | 520 | 520 | 134,000 | 1,226.42 |
| 1986-11-12 | 525 | 534 | 524 | 530 | 419,000 | 1,250 |
| 1986-11-11 | 512 | 523 | 512 | 517 | 211,000 | 1,219.34 |
| 1986-11-10 | 510 | 517 | 510 | 517 | 138,000 | 1,219.34 |
| 1986-11-07 | 502 | 519 | 502 | 512 | 485,000 | 1,207.55 |
| 1986-11-06 | 491 | 504 | 491 | 500 | 248,000 | 1,179.25 |
| 1986-11-05 | 488 | 495 | 483 | 495 | 229,000 | 1,167.45 |
| 1986-11-04 | 482 | 490 | 482 | 490 | 33,000 | 1,155.66 |
| 1986-11-01 | 490 | 491 | 481 | 481 | 88,000 | 1,134.43 |
| 1986-10-31 | 490 | 490 | 480 | 490 | 59,000 | 1,155.66 |
| 1986-10-30 | 488 | 490 | 484 | 490 | 87,000 | 1,155.66 |
| 1986-10-29 | 475 | 478 | 475 | 478 | 135,000 | 1,127.36 |
| 1986-10-28 | 468 | 480 | 466 | 475 | 87,000 | 1,120.28 |
| 1986-10-27 | 488 | 488 | 465 | 465 | 117,000 | 1,096.70 |
| 1986-10-25 | 480 | 485 | 480 | 483 | 101,000 | 1,139.15 |
| 1986-10-24 | 491 | 495 | 490 | 490 | 75,000 | 1,155.66 |
| 1986-10-23 | 478 | 495 | 478 | 490 | 148,000 | 1,155.66 |
| 1986-10-22 | 495 | 500 | 476 | 483 | 145,000 | 1,139.15 |
| 1986-10-21 | 505 | 505 | 480 | 492 | 189,000 | 1,160.38 |
| 1986-10-20 | 510 | 520 | 505 | 506 | 97,000 | 1,193.40 |
| 1986-10-17 | 524 | 524 | 505 | 505 | 160,000 | 1,191.04 |
| 1986-10-16 | 511 | 520 | 506 | 519 | 144,000 | 1,224.06 |
| 1986-10-15 | 528 | 540 | 511 | 511 | 391,000 | 1,205.19 |
| 1986-10-14 | 526 | 530 | 506 | 525 | 369,000 | 1,238.21 |
| 1986-10-13 | 528 | 528 | 503 | 506 | 152,000 | 1,193.40 |
| 1986-10-09 | 535 | 550 | 523 | 525 | 1,827,000 | 1,238.21 |
| 1986-10-08 | 532 | 539 | 525 | 530 | 1,183,000 | 1,250 |
| 1986-10-07 | 506 | 540 | 506 | 515 | 1,169,000 | 1,214.62 |
| 1986-10-06 | 497 | 505 | 492 | 500 | 346,000 | 1,179.25 |
| 1986-10-04 | 457 | 470 | 455 | 466 | 148,000 | 1,099.06 |
| 1986-10-03 | 452 | 459 | 450 | 452 | 172,000 | 1,066.04 |
| 1986-10-02 | 455 | 466 | 451 | 452 | 183,000 | 1,066.04 |
| 1986-10-01 | 465 | 468 | 455 | 455 | 264,000 | 1,073.11 |
| 1986-09-30 | 485 | 487 | 463 | 463 | 214,000 | 1,091.98 |
| 1986-09-29 | 500 | 500 | 487 | 487 | 109,000 | 1,148.58 |
| 1986-09-27 | 495 | 500 | 495 | 495 | 121,000 | 1,167.45 |
| 1986-09-26 | 495 | 500 | 481 | 487 | 294,000 | 1,148.58 |
| 1986-09-25 | 510 | 513 | 500 | 505 | 199,000 | 1,191.04 |
| 1986-09-24 | 504 | 510 | 503 | 510 | 158,000 | 1,202.83 |
| 1986-09-22 | 499 | 504 | 496 | 501 | 150,000 | 1,181.60 |
| 1986-09-19 | 498 | 504 | 495 | 496 | 151,000 | 1,169.81 |
| 1986-09-18 | 500 | 505 | 499 | 499 | 199,000 | 1,176.89 |
| 1986-09-17 | 500 | 510 | 498 | 500 | 161,000 | 1,179.25 |
| 1986-09-16 | 502 | 505 | 500 | 500 | 130,000 | 1,179.25 |
| 1986-09-12 | 520 | 521 | 487 | 521 | 451,000 | 1,228.77 |
| 1986-09-11 | 528 | 535 | 520 | 522 | 207,000 | 1,231.13 |
| 1986-09-10 | 535 | 535 | 521 | 528 | 223,000 | 1,245.28 |
| 1986-09-09 | 540 | 544 | 536 | 536 | 124,000 | 1,264.15 |
| 1986-09-08 | 545 | 549 | 540 | 541 | 205,000 | 1,275.94 |
| 1986-09-06 | 541 | 545 | 538 | 545 | 92,000 | 1,285.38 |
| 1986-09-05 | 550 | 555 | 536 | 536 | 179,000 | 1,264.15 |
| 1986-09-04 | 550 | 559 | 545 | 545 | 383,000 | 1,285.38 |
| 1986-09-03 | 537 | 560 | 535 | 558 | 480,000 | 1,316.04 |
| 1986-09-02 | 548 | 550 | 540 | 545 | 232,000 | 1,285.38 |
| 1986-09-01 | 541 | 551 | 537 | 538 | 396,000 | 1,268.87 |
| 1986-08-30 | 559 | 560 | 550 | 550 | 197,000 | 1,297.17 |
| 1986-08-29 | 550 | 560 | 548 | 550 | 202,000 | 1,297.17 |
| 1986-08-28 | 531 | 545 | 531 | 535 | 192,000 | 1,261.79 |
| 1986-08-27 | 547 | 555 | 535 | 535 | 294,000 | 1,261.79 |
| 1986-08-26 | 568 | 569 | 550 | 550 | 508,000 | 1,297.17 |
| 1986-08-25 | 559 | 570 | 559 | 565 | 424,000 | 1,332.55 |
| 1986-08-23 | 550 | 555 | 546 | 555 | 304,000 | 1,308.96 |
| 1986-08-22 | 550 | 577 | 545 | 545 | 688,000 | 1,285.38 |
| 1986-08-21 | 545 | 550 | 538 | 545 | 512,000 | 1,285.38 |
| 1986-08-20 | 515 | 531 | 515 | 525 | 541,000 | 1,238.21 |
| 1986-08-19 | 520 | 524 | 511 | 513 | 420,000 | 1,209.91 |
| 1986-08-18 | 530 | 531 | 521 | 521 | 368,000 | 1,228.77 |
| 1986-08-15 | 530 | 532 | 525 | 529 | 488,000 | 1,247.64 |
| 1986-08-14 | 542 | 542 | 528 | 530 | 399,000 | 1,250 |
| 1986-08-13 | 545 | 547 | 540 | 541 | 353,000 | 1,275.94 |
| 1986-08-12 | 530 | 548 | 527 | 544 | 322,000 | 1,283.02 |
| 1986-08-11 | 535 | 535 | 525 | 525 | 456,000 | 1,238.21 |
| 1986-08-08 | 505 | 518 | 505 | 515 | 528,000 | 1,214.62 |
| 1986-08-07 | 510 | 510 | 505 | 505 | 421,000 | 1,191.04 |
| 1986-08-06 | 514 | 515 | 510 | 511 | 260,000 | 1,205.19 |
| 1986-08-05 | 512 | 525 | 510 | 512 | 332,000 | 1,207.55 |
| 1986-08-04 | 516 | 525 | 515 | 518 | 162,000 | 1,221.70 |
| 1986-08-02 | 516 | 520 | 505 | 515 | 261,000 | 1,214.62 |
| 1986-08-01 | 529 | 537 | 511 | 515 | 264,000 | 1,214.62 |
| 1986-07-31 | 537 | 540 | 525 | 530 | 416,000 | 1,250 |
| 1986-07-30 | 541 | 555 | 535 | 536 | 874,000 | 1,264.15 |
| 1986-07-29 | 540 | 550 | 535 | 540 | 598,000 | 1,273.58 |
| 1986-07-28 | 540 | 545 | 540 | 543 | 224,000 | 1,280.66 |
| 1986-07-26 | 543 | 543 | 530 | 530 | 300,000 | 1,250 |
| 1986-07-25 | 545 | 548 | 541 | 541 | 639,000 | 1,275.94 |
| 1986-07-24 | 550 | 560 | 546 | 546 | 254,000 | 1,287.74 |
| 1986-07-23 | 550 | 555 | 545 | 555 | 323,000 | 1,308.96 |
| 1986-07-22 | 555 | 555 | 542 | 545 | 799,000 | 1,285.38 |
| 1986-07-21 | 570 | 570 | 552 | 555 | 342,000 | 1,308.96 |
| 1986-07-19 | 570 | 570 | 560 | 565 | 317,000 | 1,332.55 |
| 1986-07-18 | 564 | 570 | 555 | 564 | 691,000 | 1,330.19 |
| 1986-07-17 | 555 | 570 | 552 | 566 | 440,000 | 1,334.91 |
| 1986-07-16 | 551 | 564 | 551 | 555 | 320,000 | 1,308.96 |
| 1986-07-15 | 561 | 567 | 560 | 560 | 422,000 | 1,320.75 |
| 1986-07-14 | 565 | 580 | 565 | 567 | 574,000 | 1,337.26 |
| 1986-07-11 | 572 | 575 | 560 | 560 | 464,000 | 1,320.75 |
| 1986-07-10 | 578 | 580 | 572 | 575 | 447,000 | 1,356.13 |
| 1986-07-09 | 575 | 585 | 574 | 577 | 608,000 | 1,360.85 |
| 1986-07-08 | 566 | 578 | 562 | 575 | 509,000 | 1,356.13 |
| 1986-07-07 | 585 | 588 | 570 | 570 | 642,000 | 1,344.34 |
| 1986-07-05 | 582 | 589 | 580 | 582 | 778,000 | 1,372.64 |
| 1986-07-04 | 574 | 580 | 571 | 580 | 1,184,000 | 1,367.92 |
| 1986-07-03 | 573 | 574 | 568 | 570 | 917,000 | 1,344.34 |
| 1986-07-02 | 570 | 575 | 565 | 565 | 1,868,000 | 1,332.55 |
| 1986-07-01 | 565 | 566 | 560 | 564 | 477,000 | 1,330.19 |
| 1986-06-30 | 569 | 570 | 565 | 565 | 357,000 | 1,332.55 |
| 1986-06-28 | 565 | 570 | 564 | 568 | 315,000 | 1,339.62 |
| 1986-06-27 | 576 | 576 | 562 | 562 | 1,559,000 | 1,325.47 |
| 1986-06-26 | 560 | 571 | 560 | 562 | 965,000 | 1,325.47 |
| 1986-06-25 | 550 | 560 | 538 | 558 | 1,167,000 | 1,316.04 |
| 1986-06-24 | 550 | 550 | 541 | 541 | 288,000 | 1,275.94 |
| 1986-06-23 | 544 | 548 | 541 | 548 | 259,000 | 1,292.45 |
| 1986-06-21 | 547 | 549 | 540 | 540 | 492,000 | 1,273.58 |
| 1986-06-20 | 550 | 553 | 545 | 547 | 599,000 | 1,290.09 |
| 1986-06-19 | 559 | 560 | 552 | 553 | 828,000 | 1,304.25 |
| 1986-06-18 | 542 | 560 | 542 | 560 | 1,139,000 | 1,320.75 |
| 1986-06-17 | 545 | 548 | 536 | 538 | 666,000 | 1,268.87 |
| 1986-06-16 | 551 | 551 | 542 | 549 | 900,000 | 1,294.81 |
| 1986-06-13 | 561 | 570 | 550 | 550 | 1,550,000 | 1,297.17 |
| 1986-06-12 | 578 | 580 | 565 | 565 | 1,201,000 | 1,332.55 |
| 1986-06-11 | 590 | 594 | 580 | 580 | 2,001,000 | 1,367.92 |
| 1986-06-10 | 574 | 596 | 565 | 583 | 4,584,001 | 1,375 |
| 1986-06-09 | 591 | 604 | 581 | 583 | 12,646,003 | 1,375 |
| 1986-06-07 | 550 | 570 | 550 | 570 | 3,720,001 | 1,344.34 |
| 1986-06-06 | 540 | 550 | 536 | 550 | 1,126,000 | 1,297.17 |
| 1986-06-05 | 550 | 552 | 540 | 541 | 2,302,001 | 1,275.94 |
| 1986-06-04 | 546 | 548 | 543 | 546 | 4,938,001 | 1,287.74 |
| 1986-06-03 | 546 | 553 | 540 | 543 | 7,554,002 | 1,280.66 |
| 1986-06-02 | 517 | 536 | 515 | 536 | 4,155,001 | 1,264.15 |
| 1986-05-31 | 508 | 515 | 507 | 508 | 1,542,000 | 1,198.11 |
| 1986-05-30 | 495 | 508 | 495 | 507 | 1,612,000 | 1,195.75 |
| 1986-05-29 | 490 | 496 | 482 | 484 | 1,092,000 | 1,141.51 |
| 1986-05-28 | 481 | 489 | 481 | 485 | 590,000 | 1,143.87 |
| 1986-05-27 | 485 | 490 | 480 | 490 | 510,000 | 1,155.66 |
| 1986-05-26 | 496 | 496 | 485 | 490 | 449,000 | 1,155.66 |
| 1986-05-24 | 490 | 496 | 486 | 492 | 332,000 | 1,160.38 |
| 1986-05-23 | 480 | 486 | 480 | 485 | 325,000 | 1,143.87 |
| 1986-05-22 | 480 | 485 | 476 | 477 | 206,000 | 1,125 |
| 1986-05-21 | 466 | 475 | 465 | 475 | 290,000 | 1,120.28 |
| 1986-05-20 | 469 | 469 | 461 | 461 | 250,000 | 1,087.26 |
| 1986-05-19 | 469 | 470 | 466 | 466 | 203,000 | 1,099.06 |
| 1986-05-17 | 475 | 475 | 467 | 469 | 413,000 | 1,106.13 |
| 1986-05-16 | 485 | 490 | 472 | 475 | 240,000 | 1,120.28 |
| 1986-05-15 | 479 | 490 | 477 | 481 | 145,000 | 1,134.43 |
| 1986-05-14 | 482 | 483 | 473 | 475 | 348,000 | 1,120.28 |
| 1986-05-13 | 490 | 490 | 480 | 481 | 253,000 | 1,134.43 |
| 1986-05-12 | 497 | 497 | 490 | 495 | 259,000 | 1,167.45 |
| 1986-05-09 | 501 | 505 | 495 | 495 | 326,000 | 1,167.45 |
| 1986-05-08 | 490 | 505 | 490 | 500 | 343,000 | 1,179.25 |
| 1986-05-07 | 488 | 495 | 488 | 495 | 283,000 | 1,167.45 |
| 1986-05-06 | 488 | 498 | 488 | 488 | 183,000 | 1,150.94 |
| 1986-05-02 | 500 | 500 | 495 | 498 | 274,000 | 1,174.53 |
| 1986-05-01 | 500 | 510 | 498 | 498 | 503,000 | 1,174.53 |
| 1986-04-30 | 505 | 508 | 498 | 498 | 448,000 | 1,174.53 |
| 1986-04-28 | 505 | 515 | 505 | 505 | 222,000 | 1,191.04 |
| 1986-04-26 | 505 | 510 | 495 | 505 | 337,000 | 1,191.04 |
| 1986-04-25 | 511 | 514 | 503 | 505 | 499,000 | 1,191.04 |
| 1986-04-24 | 518 | 523 | 510 | 511 | 487,000 | 1,205.19 |
| 1986-04-23 | 529 | 535 | 516 | 516 | 2,559,001 | 1,216.98 |
| 1986-04-22 | 524 | 525 | 515 | 523 | 903,000 | 1,233.49 |
| 1986-04-21 | 527 | 529 | 518 | 525 | 412,000 | 1,238.21 |
| 1986-04-19 | 520 | 530 | 515 | 530 | 1,255,000 | 1,250 |
| 1986-04-18 | 525 | 528 | 515 | 520 | 1,747,000 | 1,226.42 |
| 1986-04-17 | 500 | 529 | 500 | 515 | 2,135,001 | 1,214.62 |
| 1986-04-16 | 503 | 509 | 495 | 495 | 436,000 | 1,167.45 |
| 1986-04-15 | 510 | 513 | 496 | 500 | 546,000 | 1,179.25 |
| 1986-04-14 | 513 | 514 | 506 | 510 | 471,000 | 1,202.83 |
| 1986-04-11 | 502 | 505 | 495 | 503 | 691,000 | 1,186.32 |
| 1986-04-10 | 506 | 515 | 501 | 505 | 611,000 | 1,191.04 |
| 1986-04-09 | 506 | 513 | 501 | 506 | 984,000 | 1,193.40 |
| 1986-04-08 | 510 | 512 | 506 | 506 | 433,000 | 1,193.40 |
| 1986-04-07 | 519 | 519 | 505 | 510 | 571,000 | 1,202.83 |
| 1986-04-05 | 515 | 519 | 509 | 512 | 591,000 | 1,207.55 |
| 1986-04-04 | 545 | 545 | 501 | 525 | 2,808,001 | 1,238.21 |
| 1986-04-03 | 531 | 547 | 525 | 547 | 5,564,001 | 1,290.09 |
| 1986-04-02 | 513 | 530 | 506 | 525 | 2,876,001 | 1,238.21 |
| 1986-04-01 | 519 | 532 | 503 | 515 | 3,729,001 | 1,214.62 |
| 1986-03-31 | 526 | 526 | 512 | 516 | 1,790,000 | 1,216.98 |
| 1986-03-29 | 520 | 527 | 513 | 527 | 2,675,001 | 1,242.92 |
| 1986-03-28 | 486 | 515 | 485 | 515 | 4,298,001 | 1,214.62 |
| 1986-03-27 | 475 | 481 | 465 | 481 | 888,000 | 1,134.43 |
| 1986-03-26 | 475 | 476 | 460 | 465 | 851,000 | 1,096.70 |
| 1986-03-25 | 478 | 479 | 474 | 475 | 463,000 | 1,120.28 |
| 1986-03-24 | 477 | 480 | 473 | 473 | 506,000 | 1,115.57 |
| 1986-03-22 | 471 | 478 | 470 | 477 | 151,000 | 1,125 |
| 1986-03-20 | 470 | 473 | 468 | 469 | 450,000 | 1,106.13 |
| 1986-03-19 | 476 | 477 | 467 | 467 | 645,000 | 1,101.42 |
| 1986-03-18 | 480 | 484 | 473 | 477 | 922,000 | 1,125 |
| 1986-03-17 | 486 | 486 | 477 | 480 | 1,358,000 | 1,132.08 |
| 1986-03-15 | 479 | 481 | 475 | 481 | 903,000 | 1,134.43 |
| 1986-03-14 | 477 | 479 | 460 | 462 | 1,203,000 | 1,089.62 |
| 1986-03-13 | 474 | 480 | 471 | 477 | 2,319,001 | 1,125 |
| 1986-03-12 | 463 | 470 | 460 | 470 | 783,000 | 1,108.49 |
| 1986-03-11 | 468 | 468 | 455 | 455 | 631,000 | 1,073.11 |
| 1986-03-10 | 470 | 472 | 468 | 468 | 770,000 | 1,103.77 |
| 1986-03-07 | 464 | 468 | 460 | 468 | 443,000 | 1,103.77 |
| 1986-03-06 | 464 | 465 | 459 | 459 | 433,000 | 1,082.55 |
| 1986-03-05 | 465 | 467 | 460 | 463 | 649,000 | 1,091.98 |
| 1986-03-04 | 470 | 472 | 460 | 460 | 1,123,000 | 1,084.91 |
| 1986-03-03 | 465 | 472 | 463 | 468 | 1,539,000 | 1,103.77 |
| 1986-03-01 | 463 | 463 | 458 | 462 | 889,000 | 1,089.62 |
| 1986-02-28 | 460 | 460 | 447 | 448 | 1,086,000 | 1,056.60 |
| 1986-02-27 | 460 | 465 | 458 | 460 | 1,116,000 | 1,084.91 |
| 1986-02-26 | 455 | 460 | 451 | 460 | 1,094,000 | 1,084.91 |
| 1986-02-25 | 448 | 454 | 445 | 454 | 377,000 | 1,070.75 |
| 1986-02-24 | 454 | 455 | 448 | 448 | 299,000 | 1,056.60 |
| 1986-02-22 | 451 | 455 | 450 | 454 | 499,000 | 1,070.75 |
| 1986-02-21 | 447 | 452 | 443 | 448 | 840,000 | 1,056.60 |
| 1986-02-20 | 441 | 445 | 438 | 442 | 369,000 | 1,042.45 |
| 1986-02-19 | 442 | 443 | 440 | 440 | 210,000 | 1,037.74 |
| 1986-02-18 | 440 | 443 | 438 | 441 | 458,000 | 1,040.09 |
| 1986-02-17 | 443 | 445 | 435 | 440 | 369,000 | 1,037.74 |
| 1986-02-15 | 445 | 445 | 438 | 443 | 292,000 | 1,044.81 |
| 1986-02-14 | 437 | 447 | 435 | 447 | 688,000 | 1,054.25 |
| 1986-02-13 | 435 | 437 | 431 | 432 | 529,000 | 1,018.87 |
| 1986-02-12 | 430 | 434 | 428 | 432 | 157,000 | 1,018.87 |
| 1986-02-10 | 430 | 430 | 427 | 430 | 204,000 | 1,014.15 |
| 1986-02-07 | 433 | 433 | 428 | 430 | 119,000 | 1,014.15 |
| 1986-02-06 | 430 | 435 | 428 | 428 | 135,000 | 1,009.43 |
| 1986-02-05 | 437 | 439 | 430 | 430 | 338,000 | 1,014.15 |
| 1986-02-04 | 430 | 440 | 427 | 439 | 334,000 | 1,035.38 |
| 1986-02-03 | 417 | 425 | 416 | 417 | 99,000 | 983.49 |
| 1986-02-01 | 425 | 426 | 416 | 416 | 68,000 | 981.13 |
| 1986-01-31 | 418 | 427 | 415 | 427 | 133,000 | 1,007.08 |
| 1986-01-30 | 420 | 424 | 420 | 420 | 155,000 | 990.57 |
| 1986-01-29 | 420 | 425 | 418 | 425 | 176,000 | 1,002.36 |
| 1986-01-28 | 427 | 427 | 420 | 420 | 141,000 | 990.57 |
| 1986-01-27 | 426 | 428 | 425 | 426 | 133,000 | 1,004.72 |
| 1986-01-25 | 427 | 430 | 425 | 425 | 99,000 | 1,002.36 |
| 1986-01-24 | 430 | 430 | 425 | 427 | 132,000 | 1,007.08 |
| 1986-01-23 | 423 | 429 | 423 | 425 | 192,000 | 1,002.36 |
| 1986-01-22 | 426 | 433 | 425 | 426 | 88,000 | 1,004.72 |
| 1986-01-21 | 432 | 433 | 429 | 431 | 179,000 | 1,016.51 |
| 1986-01-20 | 431 | 434 | 428 | 434 | 155,000 | 1,023.58 |
| 1986-01-18 | 425 | 432 | 424 | 430 | 123,000 | 1,014.15 |
| 1986-01-17 | 417 | 430 | 417 | 426 | 220,000 | 1,004.72 |
| 1986-01-16 | 426 | 428 | 421 | 421 | 168,000 | 992.92 |
| 1986-01-14 | 430 | 430 | 425 | 430 | 130,000 | 1,014.15 |
| 1986-01-13 | 423 | 428 | 422 | 428 | 45,000 | 1,009.43 |
| 1986-01-10 | 421 | 428 | 416 | 428 | 79,000 | 1,009.43 |
| 1986-01-09 | 426 | 426 | 416 | 416 | 106,000 | 981.13 |
| 1986-01-08 | 419 | 428 | 419 | 428 | 256,000 | 1,009.43 |
| 1986-01-07 | 417 | 417 | 415 | 415 | 75,000 | 978.77 |
| 1986-01-06 | 412 | 415 | 412 | 415 | 45,000 | 978.77 |
| 1986-01-04 | 415 | 415 | 412 | 412 | 51,000 | 971.70 |
分割・併合履歴 ： [2023-11-29]1株→2株 [2017-09-27]1株→0.2株 [1987-03-27]1株→1.06株 [1985-03-27]1株→1.06株 [1984-03-28]1株→1.1株
