2267 (株)ヤクルト本社 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 | 3,120 | 3,170 | 3,090 | 3,100 | 29,000 | 939.39 |
| 1986-12-26 | 3,120 | 3,170 | 3,100 | 3,110 | 118,000 | 942.42 |
| 1986-12-25 | 3,120 | 3,120 | 3,080 | 3,080 | 51,000 | 933.33 |
| 1986-12-24 | 3,120 | 3,120 | 3,090 | 3,090 | 17,000 | 936.36 |
| 1986-12-23 | 3,140 | 3,140 | 3,080 | 3,100 | 112,000 | 939.39 |
| 1986-12-22 | 3,090 | 3,130 | 3,030 | 3,130 | 88,000 | 948.49 |
| 1986-12-19 | 3,010 | 3,070 | 2,990 | 3,040 | 138,000 | 921.21 |
| 1986-12-18 | 3,010 | 3,030 | 3,010 | 3,010 | 77,000 | 912.12 |
| 1986-12-17 | 3,020 | 3,030 | 3,000 | 3,030 | 57,000 | 918.18 |
| 1986-12-16 | 3,010 | 3,050 | 3,010 | 3,040 | 122,000 | 921.21 |
| 1986-12-15 | 3,050 | 3,080 | 3,030 | 3,050 | 48,000 | 924.24 |
| 1986-12-12 | 3,140 | 3,140 | 3,090 | 3,090 | 42,000 | 936.36 |
| 1986-12-11 | 3,100 | 3,120 | 3,050 | 3,120 | 182,000 | 945.46 |
| 1986-12-10 | 3,030 | 3,150 | 3,020 | 3,150 | 67,000 | 954.55 |
| 1986-12-09 | 3,030 | 3,080 | 3,030 | 3,040 | 38,000 | 921.21 |
| 1986-12-08 | 3,120 | 3,130 | 3,000 | 3,000 | 63,000 | 909.09 |
| 1986-12-06 | 3,100 | 3,140 | 3,100 | 3,140 | 8,000 | 951.52 |
| 1986-12-05 | 3,130 | 3,150 | 3,100 | 3,110 | 115,000 | 942.42 |
| 1986-12-04 | 3,120 | 3,160 | 3,110 | 3,120 | 55,000 | 945.46 |
| 1986-12-03 | 3,140 | 3,150 | 3,110 | 3,110 | 14,000 | 942.42 |
| 1986-12-02 | 3,180 | 3,180 | 3,150 | 3,150 | 38,000 | 954.55 |
| 1986-12-01 | 3,200 | 3,220 | 3,170 | 3,170 | 62,000 | 960.61 |
| 1986-11-29 | 3,150 | 3,200 | 3,150 | 3,200 | 83,000 | 969.70 |
| 1986-11-28 | 3,060 | 3,150 | 3,060 | 3,150 | 90,000 | 954.55 |
| 1986-11-27 | 2,980 | 3,050 | 2,980 | 3,050 | 25,000 | 924.24 |
| 1986-11-26 | 3,000 | 3,040 | 2,980 | 2,980 | 60,000 | 903.03 |
| 1986-11-25 | 3,050 | 3,050 | 3,010 | 3,050 | 19,000 | 924.24 |
| 1986-11-22 | 3,080 | 3,100 | 3,050 | 3,050 | 96,000 | 924.24 |
| 1986-11-21 | 3,060 | 3,080 | 3,060 | 3,070 | 44,000 | 930.30 |
| 1986-11-20 | 3,100 | 3,100 | 3,050 | 3,050 | 42,000 | 924.24 |
| 1986-11-19 | 3,080 | 3,100 | 3,040 | 3,050 | 66,000 | 924.24 |
| 1986-11-18 | 3,050 | 3,150 | 3,050 | 3,130 | 143,000 | 948.49 |
| 1986-11-17 | 3,110 | 3,110 | 3,030 | 3,050 | 20,000 | 924.24 |
| 1986-11-14 | 3,100 | 3,130 | 3,050 | 3,130 | 33,000 | 948.49 |
| 1986-11-13 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 | 939.39 |
| 1986-11-12 | 3,130 | 3,180 | 3,050 | 3,180 | 285,000 | 963.64 |
| 1986-11-11 | 3,150 | 3,200 | 3,150 | 3,180 | 195,000 | 963.64 |
| 1986-11-10 | 3,140 | 3,180 | 3,140 | 3,160 | 108,000 | 957.58 |
| 1986-11-07 | 3,200 | 3,200 | 3,140 | 3,140 | 385,000 | 951.52 |
| 1986-11-06 | 3,050 | 3,180 | 3,050 | 3,180 | 310,000 | 963.64 |
| 1986-11-05 | 3,050 | 3,080 | 3,020 | 3,050 | 110,000 | 924.24 |
| 1986-11-04 | 3,080 | 3,140 | 3,050 | 3,100 | 193,000 | 939.39 |
| 1986-11-01 | 3,000 | 3,000 | 3,000 | 3,000 | 43,000 | 909.09 |
| 1986-10-31 | 2,780 | 2,910 | 2,780 | 2,820 | 131,000 | 854.55 |
| 1986-10-30 | 2,810 | 2,880 | 2,810 | 2,820 | 105,000 | 854.55 |
| 1986-10-29 | 2,780 | 2,800 | 2,750 | 2,800 | 49,000 | 848.49 |
| 1986-10-28 | 2,770 | 2,800 | 2,770 | 2,780 | 35,000 | 842.42 |
| 1986-10-27 | 2,750 | 2,770 | 2,750 | 2,770 | 6,000 | 839.39 |
| 1986-10-25 | 2,750 | 2,750 | 2,730 | 2,750 | 14,000 | 833.33 |
| 1986-10-24 | 2,790 | 2,800 | 2,740 | 2,740 | 56,000 | 830.30 |
| 1986-10-23 | 2,750 | 2,770 | 2,630 | 2,720 | 182,000 | 824.24 |
| 1986-10-22 | 2,910 | 2,930 | 2,820 | 2,820 | 52,000 | 854.55 |
| 1986-10-21 | 3,000 | 3,000 | 2,890 | 2,910 | 51,000 | 881.82 |
| 1986-10-20 | 3,050 | 3,050 | 3,010 | 3,030 | 80,000 | 918.18 |
| 1986-10-17 | 3,060 | 3,160 | 3,060 | 3,060 | 207,000 | 927.27 |
| 1986-10-16 | 3,080 | 3,090 | 3,040 | 3,040 | 105,000 | 921.21 |
| 1986-10-15 | 3,200 | 3,220 | 3,080 | 3,080 | 87,000 | 933.33 |
| 1986-10-14 | 3,130 | 3,270 | 3,130 | 3,200 | 223,000 | 969.70 |
| 1986-10-13 | 3,170 | 3,170 | 3,170 | 3,170 | 4,000 | 960.61 |
| 1986-10-09 | 3,040 | 3,180 | 3,030 | 3,180 | 69,000 | 963.64 |
| 1986-10-08 | 3,140 | 3,160 | 3,090 | 3,090 | 87,000 | 936.36 |
| 1986-10-07 | 2,900 | 3,150 | 2,900 | 3,140 | 259,000 | 951.52 |
| 1986-10-06 | 2,800 | 2,910 | 2,800 | 2,900 | 76,000 | 878.79 |
| 1986-10-04 | 2,800 | 2,840 | 2,800 | 2,840 | 7,000 | 860.61 |
| 1986-10-03 | 2,830 | 2,830 | 2,790 | 2,790 | 20,000 | 845.46 |
| 1986-10-02 | 2,880 | 2,900 | 2,800 | 2,850 | 62,000 | 863.64 |
| 1986-10-01 | 2,890 | 2,890 | 2,850 | 2,880 | 30,000 | 872.73 |
| 1986-09-30 | 2,840 | 2,900 | 2,840 | 2,890 | 35,000 | 875.76 |
| 1986-09-29 | 2,810 | 2,870 | 2,810 | 2,830 | 14,000 | 857.58 |
| 1986-09-27 | 2,790 | 2,790 | 2,790 | 2,790 | 38,000 | 845.46 |
| 1986-09-26 | 2,990 | 2,990 | 2,870 | 2,870 | 51,000 | 869.70 |
| 1986-09-25 | 2,900 | 2,950 | 2,900 | 2,950 | 29,000 | 893.94 |
| 1986-09-24 | 2,900 | 2,900 | 2,900 | 2,900 | 15,000 | 878.79 |
| 1986-09-22 | 2,800 | 2,800 | 2,800 | 2,800 | 12,000 | 848.49 |
| 1986-09-19 | 2,800 | 2,800 | 2,750 | 2,800 | 76,000 | 848.49 |
| 1986-09-18 | 2,780 | 2,800 | 2,770 | 2,800 | 67,000 | 848.49 |
| 1986-09-17 | 2,810 | 2,880 | 2,760 | 2,760 | 67,000 | 836.36 |
| 1986-09-16 | 2,950 | 2,980 | 2,790 | 2,800 | 98,000 | 848.49 |
| 1986-09-12 | 2,990 | 3,010 | 2,970 | 3,000 | 150,000 | 909.09 |
| 1986-09-11 | 3,160 | 3,180 | 3,130 | 3,140 | 62,000 | 951.52 |
| 1986-09-10 | 3,150 | 3,200 | 3,150 | 3,160 | 57,000 | 957.58 |
| 1986-09-09 | 3,200 | 3,220 | 3,180 | 3,200 | 63,000 | 969.70 |
| 1986-09-08 | 3,250 | 3,250 | 3,200 | 3,210 | 8,000 | 972.73 |
| 1986-09-06 | 3,200 | 3,280 | 3,160 | 3,280 | 32,000 | 993.94 |
| 1986-09-05 | 3,090 | 3,250 | 3,090 | 3,250 | 111,000 | 984.85 |
| 1986-09-04 | 3,070 | 3,110 | 3,070 | 3,100 | 75,000 | 939.39 |
| 1986-09-03 | 3,050 | 3,070 | 3,040 | 3,060 | 76,000 | 927.27 |
| 1986-09-02 | 3,080 | 3,090 | 3,040 | 3,080 | 62,000 | 933.33 |
| 1986-09-01 | 3,080 | 3,110 | 3,080 | 3,090 | 20,000 | 936.36 |
| 1986-08-30 | 3,100 | 3,130 | 3,100 | 3,130 | 18,000 | 948.49 |
| 1986-08-29 | 3,120 | 3,160 | 3,120 | 3,150 | 132,000 | 954.55 |
| 1986-08-28 | 3,190 | 3,200 | 3,150 | 3,150 | 18,000 | 954.55 |
| 1986-08-27 | 3,250 | 3,280 | 3,230 | 3,230 | 41,000 | 978.79 |
| 1986-08-26 | 3,230 | 3,270 | 3,210 | 3,250 | 56,000 | 984.85 |
| 1986-08-25 | 3,250 | 3,270 | 3,230 | 3,230 | 6,000 | 978.79 |
| 1986-08-23 | 3,300 | 3,300 | 3,300 | 3,300 | 29,000 | 1,000 |
| 1986-08-22 | 3,290 | 3,290 | 3,200 | 3,290 | 27,000 | 996.97 |
| 1986-08-21 | 3,350 | 3,350 | 3,250 | 3,350 | 36,000 | 1,015.15 |
| 1986-08-20 | 3,400 | 3,400 | 3,340 | 3,360 | 36,000 | 1,018.18 |
| 1986-08-19 | 3,330 | 3,420 | 3,330 | 3,420 | 85,000 | 1,036.36 |
| 1986-08-18 | 3,360 | 3,380 | 3,290 | 3,380 | 54,000 | 1,024.24 |
| 1986-08-15 | 3,400 | 3,400 | 3,300 | 3,400 | 68,000 | 1,030.30 |
| 1986-08-14 | 3,380 | 3,440 | 3,380 | 3,380 | 129,000 | 1,024.24 |
| 1986-08-13 | 3,300 | 3,430 | 3,300 | 3,430 | 190,000 | 1,039.39 |
| 1986-08-12 | 3,190 | 3,350 | 3,190 | 3,260 | 129,000 | 987.88 |
| 1986-08-11 | 3,170 | 3,170 | 3,100 | 3,150 | 50,000 | 954.55 |
| 1986-08-08 | 3,240 | 3,240 | 3,190 | 3,200 | 43,000 | 969.70 |
| 1986-08-07 | 3,090 | 3,250 | 3,090 | 3,200 | 1,077,999 | 969.70 |
| 1986-08-06 | 3,150 | 3,170 | 3,070 | 3,100 | 775,000 | 939.39 |
| 1986-08-05 | 3,050 | 3,140 | 3,010 | 3,140 | 124,000 | 951.52 |
| 1986-08-04 | 3,100 | 3,100 | 3,010 | 3,050 | 39,000 | 924.24 |
| 1986-08-02 | 3,030 | 3,050 | 3,030 | 3,050 | 76,000 | 924.24 |
| 1986-08-01 | 3,010 | 3,050 | 3,010 | 3,030 | 28,000 | 918.18 |
| 1986-07-31 | 3,070 | 3,070 | 3,030 | 3,040 | 30,000 | 921.21 |
| 1986-07-30 | 3,100 | 3,100 | 3,090 | 3,090 | 6,000 | 936.36 |
| 1986-07-29 | 3,150 | 3,150 | 3,100 | 3,140 | 30,000 | 951.52 |
| 1986-07-28 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 954.55 |
| 1986-07-26 | 3,100 | 3,120 | 3,100 | 3,100 | 38,000 | 939.39 |
| 1986-07-25 | 3,220 | 3,220 | 3,130 | 3,130 | 93,000 | 948.49 |
| 1986-07-24 | 3,200 | 3,240 | 3,170 | 3,200 | 51,000 | 969.70 |
| 1986-07-23 | 3,110 | 3,200 | 3,100 | 3,200 | 32,000 | 969.70 |
| 1986-07-22 | 3,100 | 3,100 | 3,050 | 3,100 | 23,000 | 939.39 |
| 1986-07-21 | 3,180 | 3,190 | 3,120 | 3,130 | 30,000 | 948.49 |
| 1986-07-19 | 3,230 | 3,240 | 3,190 | 3,230 | 38,000 | 978.79 |
| 1986-07-18 | 3,210 | 3,240 | 3,180 | 3,240 | 94,000 | 981.82 |
| 1986-07-17 | 3,090 | 3,250 | 3,080 | 3,250 | 502,000 | 984.85 |
| 1986-07-16 | 3,010 | 3,110 | 3,010 | 3,100 | 271,000 | 939.39 |
| 1986-07-15 | 3,060 | 3,080 | 3,050 | 3,060 | 115,000 | 927.27 |
| 1986-07-14 | 3,070 | 3,070 | 3,050 | 3,070 | 47,000 | 930.30 |
| 1986-07-11 | 3,030 | 3,080 | 3,030 | 3,060 | 107,000 | 927.27 |
| 1986-07-10 | 3,050 | 3,050 | 2,990 | 2,990 | 58,000 | 906.06 |
| 1986-07-09 | 3,000 | 3,090 | 2,990 | 3,080 | 108,000 | 933.33 |
| 1986-07-08 | 3,100 | 3,110 | 3,040 | 3,050 | 67,000 | 924.24 |
| 1986-07-07 | 3,150 | 3,150 | 3,100 | 3,130 | 159,000 | 948.49 |
| 1986-07-05 | 3,030 | 3,120 | 3,020 | 3,090 | 188,000 | 936.36 |
| 1986-07-04 | 2,930 | 3,000 | 2,930 | 2,990 | 221,000 | 906.06 |
| 1986-07-03 | 2,880 | 2,950 | 2,880 | 2,930 | 115,000 | 887.88 |
| 1986-07-02 | 2,800 | 2,840 | 2,800 | 2,840 | 156,000 | 860.61 |
| 1986-07-01 | 2,820 | 2,830 | 2,780 | 2,790 | 190,000 | 845.46 |
| 1986-06-30 | 2,850 | 2,850 | 2,770 | 2,830 | 122,000 | 857.58 |
| 1986-06-28 | 2,890 | 2,890 | 2,850 | 2,850 | 2,000 | 863.64 |
| 1986-06-27 | 2,880 | 2,910 | 2,860 | 2,890 | 15,000 | 875.76 |
| 1986-06-26 | 2,940 | 2,940 | 2,920 | 2,920 | 25,000 | 884.85 |
| 1986-06-25 | 2,800 | 2,950 | 2,800 | 2,950 | 78,000 | 893.94 |
| 1986-06-24 | 2,810 | 2,810 | 2,810 | 2,810 | 8,000 | 851.52 |
| 1986-06-23 | 2,820 | 2,890 | 2,800 | 2,850 | 20,000 | 863.64 |
| 1986-06-21 | 2,860 | 2,890 | 2,820 | 2,820 | 23,000 | 854.55 |
| 1986-06-20 | 2,830 | 2,900 | 2,810 | 2,890 | 51,000 | 875.76 |
| 1986-06-19 | 2,790 | 2,790 | 2,790 | 2,790 | 16,000 | 845.46 |
| 1986-06-18 | 2,760 | 2,780 | 2,760 | 2,780 | 48,000 | 842.42 |
| 1986-06-17 | 2,840 | 2,860 | 2,800 | 2,800 | 40,000 | 848.49 |
| 1986-06-16 | 2,870 | 2,880 | 2,820 | 2,820 | 68,000 | 854.55 |
| 1986-06-13 | 2,930 | 2,930 | 2,870 | 2,870 | 26,000 | 869.70 |
| 1986-06-12 | 2,870 | 2,900 | 2,850 | 2,890 | 107,000 | 875.76 |
| 1986-06-11 | 2,880 | 2,950 | 2,880 | 2,910 | 60,000 | 881.82 |
| 1986-06-10 | 2,830 | 2,900 | 2,830 | 2,900 | 300,000 | 878.79 |
| 1986-06-09 | 2,940 | 2,960 | 2,920 | 2,920 | 79,000 | 884.85 |
| 1986-06-07 | 2,890 | 2,950 | 2,850 | 2,950 | 75,000 | 893.94 |
| 1986-06-06 | 2,860 | 2,890 | 2,850 | 2,850 | 35,000 | 863.64 |
| 1986-06-05 | 2,900 | 2,940 | 2,830 | 2,830 | 122,000 | 857.58 |
| 1986-06-04 | 2,950 | 2,980 | 2,900 | 2,970 | 211,000 | 900 |
| 1986-06-03 | 2,820 | 2,970 | 2,820 | 2,920 | 257,000 | 884.85 |
| 1986-06-02 | 2,850 | 2,880 | 2,780 | 2,800 | 246,000 | 848.49 |
| 1986-05-31 | 2,820 | 2,820 | 2,760 | 2,780 | 88,000 | 842.42 |
| 1986-05-30 | 2,830 | 2,850 | 2,810 | 2,810 | 243,000 | 851.52 |
| 1986-05-29 | 2,760 | 2,800 | 2,760 | 2,790 | 105,000 | 845.46 |
| 1986-05-28 | 2,790 | 2,790 | 2,710 | 2,760 | 116,000 | 836.36 |
| 1986-05-27 | 2,650 | 2,790 | 2,650 | 2,790 | 88,000 | 845.46 |
| 1986-05-26 | 2,660 | 2,700 | 2,650 | 2,700 | 72,000 | 818.18 |
| 1986-05-24 | 2,640 | 2,650 | 2,600 | 2,650 | 23,000 | 803.03 |
| 1986-05-23 | 2,640 | 2,690 | 2,610 | 2,650 | 45,000 | 803.03 |
| 1986-05-22 | 2,680 | 2,720 | 2,670 | 2,680 | 147,000 | 812.12 |
| 1986-05-21 | 2,620 | 2,650 | 2,620 | 2,650 | 58,000 | 803.03 |
| 1986-05-20 | 2,570 | 2,610 | 2,560 | 2,610 | 42,000 | 790.91 |
| 1986-05-19 | 2,600 | 2,600 | 2,550 | 2,570 | 36,000 | 778.79 |
| 1986-05-17 | 2,580 | 2,660 | 2,580 | 2,600 | 28,000 | 787.88 |
| 1986-05-16 | 2,780 | 2,780 | 2,680 | 2,700 | 79,000 | 818.18 |
| 1986-05-15 | 2,680 | 2,800 | 2,680 | 2,800 | 379,000 | 848.49 |
| 1986-05-14 | 2,870 | 2,890 | 2,800 | 2,820 | 327,000 | 854.55 |
| 1986-05-13 | 2,850 | 2,890 | 2,840 | 2,860 | 610,000 | 866.67 |
| 1986-05-12 | 2,860 | 2,860 | 2,780 | 2,830 | 98,000 | 857.58 |
| 1986-05-09 | 2,750 | 2,860 | 2,750 | 2,840 | 277,000 | 860.61 |
| 1986-05-08 | 2,740 | 2,780 | 2,740 | 2,740 | 229,000 | 830.30 |
| 1986-05-07 | 2,680 | 2,810 | 2,680 | 2,690 | 196,000 | 815.15 |
| 1986-05-06 | 2,580 | 2,670 | 2,580 | 2,670 | 130,000 | 809.09 |
| 1986-05-02 | 2,600 | 2,610 | 2,580 | 2,580 | 31,000 | 781.82 |
| 1986-05-01 | 2,550 | 2,620 | 2,550 | 2,610 | 99,000 | 790.91 |
| 1986-04-30 | 2,570 | 2,570 | 2,500 | 2,560 | 69,000 | 775.76 |
| 1986-04-28 | 2,560 | 2,590 | 2,550 | 2,590 | 16,000 | 784.85 |
| 1986-04-26 | 2,550 | 2,600 | 2,550 | 2,550 | 22,000 | 772.73 |
| 1986-04-25 | 2,620 | 2,620 | 2,550 | 2,550 | 67,000 | 772.73 |
| 1986-04-24 | 2,580 | 2,580 | 2,580 | 2,580 | 95,000 | 781.82 |
| 1986-04-23 | 2,580 | 2,590 | 2,550 | 2,580 | 107,000 | 781.82 |
| 1986-04-22 | 2,600 | 2,600 | 2,550 | 2,580 | 17,000 | 781.82 |
| 1986-04-21 | 2,680 | 2,680 | 2,600 | 2,600 | 49,000 | 787.88 |
| 1986-04-19 | 2,590 | 2,640 | 2,590 | 2,640 | 95,000 | 800 |
| 1986-04-18 | 2,620 | 2,620 | 2,570 | 2,590 | 56,000 | 784.85 |
| 1986-04-17 | 2,680 | 2,680 | 2,630 | 2,630 | 174,000 | 796.97 |
| 1986-04-16 | 2,700 | 2,710 | 2,630 | 2,640 | 319,000 | 800 |
| 1986-04-15 | 2,650 | 2,690 | 2,610 | 2,690 | 549,000 | 815.15 |
| 1986-04-14 | 2,550 | 2,600 | 2,530 | 2,600 | 561,000 | 787.88 |
| 1986-04-11 | 2,470 | 2,490 | 2,430 | 2,490 | 206,000 | 754.55 |
| 1986-04-10 | 2,390 | 2,470 | 2,380 | 2,450 | 243,000 | 742.42 |
| 1986-04-09 | 2,380 | 2,410 | 2,380 | 2,390 | 201,000 | 724.24 |
| 1986-04-08 | 2,350 | 2,410 | 2,350 | 2,380 | 319,000 | 721.21 |
| 1986-04-07 | 2,360 | 2,380 | 2,360 | 2,360 | 67,000 | 715.15 |
| 1986-04-05 | 2,370 | 2,380 | 2,300 | 2,330 | 208,000 | 706.06 |
| 1986-04-04 | 2,350 | 2,440 | 2,350 | 2,400 | 642,000 | 727.27 |
| 1986-04-03 | 2,350 | 2,360 | 2,330 | 2,340 | 278,000 | 709.09 |
| 1986-04-02 | 2,310 | 2,340 | 2,290 | 2,330 | 522,000 | 706.06 |
| 1986-04-01 | 2,250 | 2,300 | 2,250 | 2,280 | 345,000 | 690.91 |
| 1986-03-31 | 2,250 | 2,290 | 2,240 | 2,290 | 122,000 | 693.94 |
| 1986-03-29 | 2,200 | 2,290 | 2,190 | 2,290 | 106,000 | 693.94 |
| 1986-03-28 | 2,200 | 2,210 | 2,150 | 2,200 | 109,000 | 666.67 |
| 1986-03-27 | 2,190 | 2,190 | 2,160 | 2,190 | 97,000 | 663.64 |
| 1986-03-26 | 2,220 | 2,220 | 2,200 | 2,200 | 144,000 | 666.67 |
| 1986-03-25 | 2,250 | 2,260 | 2,190 | 2,220 | 107,000 | 672.73 |
| 1986-03-24 | 2,260 | 2,260 | 2,190 | 2,220 | 85,000 | 672.73 |
| 1986-03-22 | 2,280 | 2,280 | 2,220 | 2,220 | 14,000 | 672.73 |
| 1986-03-20 | 2,200 | 2,300 | 2,160 | 2,300 | 116,000 | 696.97 |
| 1986-03-19 | 2,190 | 2,210 | 2,150 | 2,200 | 77,000 | 666.67 |
| 1986-03-18 | 2,200 | 2,200 | 2,140 | 2,170 | 30,000 | 657.58 |
| 1986-03-17 | 2,180 | 2,190 | 2,180 | 2,190 | 7,000 | 663.64 |
| 1986-03-15 | 2,210 | 2,210 | 2,190 | 2,200 | 36,000 | 666.67 |
| 1986-03-14 | 2,210 | 2,210 | 2,180 | 2,210 | 37,000 | 669.70 |
| 1986-03-13 | 2,230 | 2,230 | 2,210 | 2,210 | 71,000 | 669.70 |
| 1986-03-12 | 2,240 | 2,240 | 2,200 | 2,230 | 53,000 | 675.76 |
| 1986-03-11 | 2,190 | 2,200 | 2,190 | 2,200 | 35,000 | 666.67 |
| 1986-03-10 | 2,180 | 2,190 | 2,170 | 2,190 | 42,000 | 663.64 |
| 1986-03-07 | 2,180 | 2,200 | 2,160 | 2,160 | 16,000 | 654.55 |
| 1986-03-06 | 2,200 | 2,200 | 2,190 | 2,190 | 24,000 | 663.64 |
| 1986-03-05 | 2,190 | 2,220 | 2,190 | 2,200 | 29,000 | 666.67 |
| 1986-03-04 | 2,260 | 2,260 | 2,190 | 2,200 | 59,000 | 666.67 |
| 1986-03-03 | 2,270 | 2,270 | 2,220 | 2,220 | 37,000 | 672.73 |
| 1986-03-01 | 2,260 | 2,270 | 2,230 | 2,270 | 92,000 | 687.88 |
| 1986-02-28 | 2,270 | 2,270 | 2,210 | 2,250 | 102,000 | 681.82 |
| 1986-02-27 | 2,260 | 2,280 | 2,240 | 2,260 | 84,000 | 684.85 |
| 1986-02-26 | 2,250 | 2,250 | 2,220 | 2,250 | 270,000 | 681.82 |
| 1986-02-25 | 2,250 | 2,260 | 2,220 | 2,260 | 312,000 | 684.85 |
| 1986-02-24 | 2,120 | 2,220 | 2,100 | 2,220 | 233,000 | 672.73 |
| 1986-02-22 | 2,140 | 2,140 | 2,080 | 2,110 | 51,000 | 639.39 |
| 1986-02-21 | 2,100 | 2,110 | 2,090 | 2,110 | 91,000 | 639.39 |
| 1986-02-20 | 2,140 | 2,140 | 2,090 | 2,100 | 47,000 | 636.36 |
| 1986-02-19 | 2,080 | 2,100 | 2,070 | 2,100 | 150,000 | 636.36 |
| 1986-02-18 | 2,050 | 2,080 | 2,050 | 2,080 | 28,000 | 630.30 |
| 1986-02-17 | 2,100 | 2,100 | 2,050 | 2,050 | 14,000 | 621.21 |
| 1986-02-15 | 2,120 | 2,120 | 2,090 | 2,100 | 18,000 | 636.36 |
| 1986-02-14 | 2,140 | 2,140 | 2,080 | 2,080 | 66,000 | 630.30 |
| 1986-02-13 | 2,080 | 2,100 | 2,040 | 2,100 | 42,000 | 636.36 |
| 1986-02-12 | 2,100 | 2,100 | 2,060 | 2,070 | 48,000 | 627.27 |
| 1986-02-10 | 2,060 | 2,060 | 2,040 | 2,060 | 38,000 | 624.24 |
| 1986-02-07 | 2,100 | 2,100 | 2,040 | 2,050 | 76,000 | 621.21 |
| 1986-02-06 | 2,070 | 2,080 | 2,060 | 2,080 | 12,000 | 630.30 |
| 1986-02-05 | 2,000 | 2,040 | 2,000 | 2,040 | 37,000 | 618.18 |
| 1986-02-04 | 2,040 | 2,040 | 2,020 | 2,040 | 11,000 | 618.18 |
| 1986-02-03 | 2,040 | 2,040 | 2,040 | 2,040 | 7,000 | 618.18 |
| 1986-02-01 | 2,060 | 2,080 | 2,050 | 2,080 | 21,000 | 630.30 |
| 1986-01-31 | 2,050 | 2,110 | 2,050 | 2,100 | 24,000 | 636.36 |
| 1986-01-30 | 2,060 | 2,080 | 2,010 | 2,010 | 14,000 | 609.09 |
| 1986-01-29 | 2,140 | 2,140 | 2,060 | 2,060 | 35,000 | 624.24 |
| 1986-01-28 | 2,130 | 2,150 | 2,120 | 2,140 | 49,000 | 648.49 |
| 1986-01-27 | 2,290 | 2,310 | 2,280 | 2,290 | 236,000 | 630.85 |
| 1986-01-25 | 2,300 | 2,300 | 2,290 | 2,290 | 229,000 | 630.85 |
| 1986-01-24 | 2,280 | 2,310 | 2,280 | 2,300 | 435,000 | 633.61 |
| 1986-01-23 | 2,260 | 2,290 | 2,260 | 2,280 | 270,000 | 628.10 |
| 1986-01-22 | 2,260 | 2,270 | 2,260 | 2,260 | 47,000 | 622.59 |
| 1986-01-21 | 2,260 | 2,280 | 2,260 | 2,260 | 41,000 | 622.59 |
| 1986-01-20 | 2,280 | 2,280 | 2,260 | 2,260 | 39,000 | 622.59 |
| 1986-01-18 | 2,280 | 2,280 | 2,260 | 2,260 | 15,000 | 622.59 |
| 1986-01-17 | 2,280 | 2,290 | 2,280 | 2,280 | 39,000 | 628.10 |
| 1986-01-16 | 2,300 | 2,300 | 2,270 | 2,280 | 56,000 | 628.10 |
| 1986-01-14 | 2,260 | 2,290 | 2,260 | 2,290 | 135,000 | 630.85 |
| 1986-01-13 | 2,270 | 2,280 | 2,260 | 2,280 | 15,000 | 628.10 |
| 1986-01-10 | 2,250 | 2,290 | 2,250 | 2,270 | 44,000 | 625.34 |
| 1986-01-09 | 2,260 | 2,260 | 2,240 | 2,250 | 74,000 | 619.84 |
| 1986-01-08 | 2,250 | 2,260 | 2,240 | 2,260 | 64,000 | 622.59 |
| 1986-01-07 | 2,290 | 2,290 | 2,250 | 2,250 | 88,000 | 619.84 |
| 1986-01-06 | 2,300 | 2,300 | 2,280 | 2,300 | 23,000 | 633.61 |
| 1986-01-04 | 2,300 | 2,300 | 2,260 | 2,300 | 229,000 | 633.61 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株
