2282 日本ハム(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 | 1,520 | 1,520 | 1,490 | 1,500 | 58,000 | 2,727.27 |
| 1986-12-26 | 1,520 | 1,530 | 1,520 | 1,530 | 86,000 | 2,781.82 |
| 1986-12-25 | 1,530 | 1,550 | 1,500 | 1,500 | 551,000 | 2,727.27 |
| 1986-12-24 | 1,480 | 1,530 | 1,480 | 1,520 | 217,000 | 2,763.64 |
| 1986-12-23 | 1,520 | 1,520 | 1,490 | 1,500 | 96,000 | 2,727.27 |
| 1986-12-22 | 1,510 | 1,520 | 1,500 | 1,500 | 313,000 | 2,727.27 |
| 1986-12-19 | 1,500 | 1,530 | 1,470 | 1,470 | 537,000 | 2,672.73 |
| 1986-12-18 | 1,510 | 1,520 | 1,500 | 1,520 | 250,000 | 2,763.64 |
| 1986-12-17 | 1,500 | 1,510 | 1,470 | 1,500 | 257,000 | 2,727.27 |
| 1986-12-16 | 1,500 | 1,520 | 1,490 | 1,490 | 483,000 | 2,709.09 |
| 1986-12-15 | 1,480 | 1,500 | 1,480 | 1,490 | 244,000 | 2,709.09 |
| 1986-12-12 | 1,480 | 1,490 | 1,460 | 1,470 | 381,000 | 2,672.73 |
| 1986-12-11 | 1,490 | 1,490 | 1,450 | 1,480 | 129,000 | 2,690.91 |
| 1986-12-10 | 1,440 | 1,490 | 1,420 | 1,450 | 340,000 | 2,636.36 |
| 1986-12-09 | 1,420 | 1,440 | 1,410 | 1,440 | 217,000 | 2,618.18 |
| 1986-12-08 | 1,430 | 1,430 | 1,410 | 1,420 | 142,000 | 2,581.82 |
| 1986-12-06 | 1,460 | 1,480 | 1,440 | 1,440 | 249,000 | 2,618.18 |
| 1986-12-05 | 1,470 | 1,490 | 1,460 | 1,460 | 321,000 | 2,654.55 |
| 1986-12-04 | 1,440 | 1,450 | 1,430 | 1,450 | 117,000 | 2,636.36 |
| 1986-12-03 | 1,450 | 1,470 | 1,420 | 1,420 | 141,000 | 2,581.82 |
| 1986-12-02 | 1,490 | 1,490 | 1,430 | 1,450 | 352,000 | 2,636.36 |
| 1986-12-01 | 1,450 | 1,470 | 1,410 | 1,470 | 260,000 | 2,672.73 |
| 1986-11-29 | 1,450 | 1,450 | 1,420 | 1,440 | 189,000 | 2,618.18 |
| 1986-11-28 | 1,460 | 1,460 | 1,430 | 1,430 | 82,000 | 2,600 |
| 1986-11-27 | 1,460 | 1,480 | 1,460 | 1,460 | 382,000 | 2,654.55 |
| 1986-11-26 | 1,490 | 1,500 | 1,440 | 1,470 | 809,000 | 2,672.73 |
| 1986-11-25 | 1,450 | 1,490 | 1,440 | 1,470 | 851,000 | 2,672.73 |
| 1986-11-22 | 1,430 | 1,460 | 1,410 | 1,450 | 699,000 | 2,636.36 |
| 1986-11-21 | 1,370 | 1,430 | 1,360 | 1,410 | 1,260,000 | 2,563.64 |
| 1986-11-20 | 1,370 | 1,370 | 1,350 | 1,370 | 281,000 | 2,490.91 |
| 1986-11-19 | 1,370 | 1,370 | 1,340 | 1,370 | 488,000 | 2,490.91 |
| 1986-11-18 | 1,370 | 1,380 | 1,350 | 1,380 | 450,000 | 2,509.09 |
| 1986-11-17 | 1,370 | 1,380 | 1,350 | 1,370 | 271,000 | 2,490.91 |
| 1986-11-14 | 1,370 | 1,380 | 1,350 | 1,350 | 159,000 | 2,454.55 |
| 1986-11-13 | 1,340 | 1,390 | 1,340 | 1,380 | 646,000 | 2,509.09 |
| 1986-11-12 | 1,290 | 1,360 | 1,290 | 1,340 | 649,000 | 2,436.36 |
| 1986-11-11 | 1,280 | 1,290 | 1,260 | 1,290 | 246,000 | 2,345.45 |
| 1986-11-10 | 1,260 | 1,270 | 1,250 | 1,270 | 230,000 | 2,309.09 |
| 1986-11-07 | 1,210 | 1,210 | 1,190 | 1,200 | 139,000 | 2,181.82 |
| 1986-11-06 | 1,180 | 1,200 | 1,150 | 1,170 | 187,000 | 2,127.27 |
| 1986-11-05 | 1,250 | 1,250 | 1,180 | 1,180 | 160,000 | 2,145.45 |
| 1986-11-04 | 1,250 | 1,250 | 1,210 | 1,230 | 100,000 | 2,236.36 |
| 1986-11-01 | 1,230 | 1,250 | 1,230 | 1,250 | 225,000 | 2,272.73 |
| 1986-10-31 | 1,230 | 1,240 | 1,210 | 1,230 | 165,000 | 2,236.36 |
| 1986-10-30 | 1,160 | 1,220 | 1,160 | 1,200 | 91,000 | 2,181.82 |
| 1986-10-29 | 1,140 | 1,150 | 1,130 | 1,150 | 99,000 | 2,090.91 |
| 1986-10-28 | 1,150 | 1,150 | 1,140 | 1,150 | 75,000 | 2,090.91 |
| 1986-10-27 | 1,150 | 1,160 | 1,140 | 1,150 | 66,000 | 2,090.91 |
| 1986-10-25 | 1,120 | 1,150 | 1,120 | 1,130 | 37,000 | 2,054.55 |
| 1986-10-24 | 1,180 | 1,190 | 1,150 | 1,150 | 108,000 | 2,090.91 |
| 1986-10-23 | 1,150 | 1,150 | 1,100 | 1,150 | 332,000 | 2,090.91 |
| 1986-10-22 | 1,190 | 1,200 | 1,150 | 1,150 | 114,000 | 2,090.91 |
| 1986-10-21 | 1,200 | 1,210 | 1,180 | 1,190 | 263,000 | 2,163.64 |
| 1986-10-20 | 1,200 | 1,200 | 1,180 | 1,200 | 23,000 | 2,181.82 |
| 1986-10-17 | 1,200 | 1,200 | 1,160 | 1,200 | 298,000 | 2,181.82 |
| 1986-10-16 | 1,240 | 1,250 | 1,180 | 1,200 | 339,000 | 2,181.82 |
| 1986-10-15 | 1,210 | 1,270 | 1,210 | 1,220 | 286,000 | 2,218.18 |
| 1986-10-14 | 1,210 | 1,230 | 1,180 | 1,200 | 301,000 | 2,181.82 |
| 1986-10-13 | 1,240 | 1,240 | 1,210 | 1,230 | 116,000 | 2,236.36 |
| 1986-10-09 | 1,250 | 1,260 | 1,230 | 1,250 | 239,000 | 2,272.73 |
| 1986-10-08 | 1,150 | 1,200 | 1,150 | 1,200 | 101,000 | 2,181.82 |
| 1986-10-07 | 1,130 | 1,140 | 1,110 | 1,110 | 56,000 | 2,018.18 |
| 1986-10-06 | 1,150 | 1,150 | 1,140 | 1,140 | 21,000 | 2,072.73 |
| 1986-10-04 | 1,150 | 1,150 | 1,140 | 1,150 | 153,000 | 2,090.91 |
| 1986-10-03 | 1,060 | 1,150 | 1,060 | 1,150 | 132,000 | 2,090.91 |
| 1986-10-02 | 1,120 | 1,140 | 1,050 | 1,050 | 103,000 | 1,909.09 |
| 1986-10-01 | 1,150 | 1,150 | 1,110 | 1,110 | 109,000 | 2,018.18 |
| 1986-09-30 | 1,140 | 1,150 | 1,120 | 1,150 | 144,000 | 2,090.91 |
| 1986-09-29 | 1,110 | 1,150 | 1,110 | 1,110 | 88,000 | 2,018.18 |
| 1986-09-27 | 1,130 | 1,130 | 1,090 | 1,100 | 128,000 | 2,000 |
| 1986-09-26 | 1,170 | 1,180 | 1,130 | 1,130 | 291,000 | 2,054.55 |
| 1986-09-25 | 1,240 | 1,250 | 1,150 | 1,150 | 178,000 | 2,090.91 |
| 1986-09-24 | 1,250 | 1,260 | 1,230 | 1,250 | 244,000 | 2,272.73 |
| 1986-09-22 | 1,250 | 1,260 | 1,250 | 1,250 | 83,000 | 2,272.73 |
| 1986-09-19 | 1,250 | 1,270 | 1,240 | 1,240 | 200,000 | 2,254.55 |
| 1986-09-18 | 1,240 | 1,290 | 1,210 | 1,230 | 222,000 | 2,236.36 |
| 1986-09-17 | 1,290 | 1,290 | 1,250 | 1,250 | 105,000 | 2,272.73 |
| 1986-09-16 | 1,310 | 1,310 | 1,230 | 1,230 | 240,000 | 2,236.36 |
| 1986-09-12 | 1,350 | 1,350 | 1,300 | 1,320 | 196,000 | 2,400 |
| 1986-09-11 | 1,340 | 1,380 | 1,320 | 1,350 | 210,000 | 2,454.55 |
| 1986-09-10 | 1,340 | 1,340 | 1,300 | 1,340 | 336,000 | 2,436.36 |
| 1986-09-09 | 1,340 | 1,340 | 1,300 | 1,330 | 379,000 | 2,418.18 |
| 1986-09-08 | 1,350 | 1,360 | 1,330 | 1,340 | 179,000 | 2,436.36 |
| 1986-09-06 | 1,320 | 1,380 | 1,300 | 1,380 | 234,000 | 2,509.09 |
| 1986-09-05 | 1,350 | 1,380 | 1,320 | 1,320 | 309,000 | 2,400 |
| 1986-09-04 | 1,350 | 1,380 | 1,350 | 1,380 | 237,000 | 2,509.09 |
| 1986-09-03 | 1,360 | 1,370 | 1,350 | 1,350 | 278,000 | 2,454.55 |
| 1986-09-02 | 1,360 | 1,370 | 1,360 | 1,360 | 289,000 | 2,472.73 |
| 1986-09-01 | 1,380 | 1,380 | 1,360 | 1,360 | 62,000 | 2,472.73 |
| 1986-08-30 | 1,360 | 1,380 | 1,350 | 1,380 | 207,000 | 2,509.09 |
| 1986-08-29 | 1,370 | 1,370 | 1,360 | 1,360 | 69,000 | 2,472.73 |
| 1986-08-28 | 1,350 | 1,370 | 1,350 | 1,370 | 19,000 | 2,490.91 |
| 1986-08-27 | 1,390 | 1,390 | 1,310 | 1,320 | 170,000 | 2,400 |
| 1986-08-26 | 1,390 | 1,390 | 1,380 | 1,390 | 59,000 | 2,527.27 |
| 1986-08-25 | 1,390 | 1,390 | 1,390 | 1,390 | 47,000 | 2,527.27 |
| 1986-08-23 | 1,400 | 1,400 | 1,370 | 1,390 | 171,000 | 2,527.27 |
| 1986-08-22 | 1,390 | 1,390 | 1,370 | 1,380 | 146,000 | 2,509.09 |
| 1986-08-21 | 1,390 | 1,400 | 1,370 | 1,400 | 238,000 | 2,545.45 |
| 1986-08-20 | 1,390 | 1,400 | 1,390 | 1,390 | 205,000 | 2,527.27 |
| 1986-08-19 | 1,360 | 1,360 | 1,350 | 1,360 | 160,000 | 2,472.73 |
| 1986-08-18 | 1,370 | 1,380 | 1,360 | 1,360 | 102,000 | 2,472.73 |
| 1986-08-15 | 1,370 | 1,420 | 1,360 | 1,410 | 446,000 | 2,563.64 |
| 1986-08-14 | 1,300 | 1,390 | 1,300 | 1,350 | 210,000 | 2,454.55 |
| 1986-08-13 | 1,320 | 1,340 | 1,290 | 1,290 | 476,000 | 2,345.45 |
| 1986-08-12 | 1,300 | 1,300 | 1,280 | 1,290 | 78,000 | 2,345.45 |
| 1986-08-11 | 1,320 | 1,320 | 1,300 | 1,300 | 46,000 | 2,363.64 |
| 1986-08-08 | 1,330 | 1,330 | 1,300 | 1,300 | 76,000 | 2,363.64 |
| 1986-08-07 | 1,320 | 1,340 | 1,300 | 1,340 | 71,000 | 2,436.36 |
| 1986-08-06 | 1,320 | 1,320 | 1,260 | 1,290 | 94,000 | 2,345.45 |
| 1986-08-05 | 1,320 | 1,330 | 1,310 | 1,330 | 29,000 | 2,418.18 |
| 1986-08-04 | 1,320 | 1,330 | 1,310 | 1,330 | 103,000 | 2,418.18 |
| 1986-08-02 | 1,350 | 1,350 | 1,330 | 1,330 | 26,000 | 2,418.18 |
| 1986-08-01 | 1,360 | 1,360 | 1,310 | 1,350 | 198,000 | 2,454.55 |
| 1986-07-31 | 1,380 | 1,400 | 1,360 | 1,380 | 249,000 | 2,509.09 |
| 1986-07-30 | 1,370 | 1,370 | 1,360 | 1,370 | 203,000 | 2,490.91 |
| 1986-07-29 | 1,330 | 1,370 | 1,320 | 1,360 | 99,000 | 2,472.73 |
| 1986-07-28 | 1,330 | 1,330 | 1,310 | 1,310 | 50,000 | 2,381.82 |
| 1986-07-26 | 1,370 | 1,370 | 1,310 | 1,310 | 66,000 | 2,381.82 |
| 1986-07-25 | 1,370 | 1,380 | 1,360 | 1,360 | 181,000 | 2,472.73 |
| 1986-07-24 | 1,380 | 1,380 | 1,370 | 1,370 | 122,000 | 2,490.91 |
| 1986-07-23 | 1,360 | 1,380 | 1,360 | 1,360 | 218,000 | 2,472.73 |
| 1986-07-22 | 1,380 | 1,380 | 1,360 | 1,370 | 125,000 | 2,490.91 |
| 1986-07-21 | 1,400 | 1,400 | 1,360 | 1,390 | 240,000 | 2,527.27 |
| 1986-07-19 | 1,410 | 1,430 | 1,400 | 1,400 | 392,000 | 2,545.45 |
| 1986-07-18 | 1,400 | 1,410 | 1,360 | 1,370 | 468,000 | 2,490.91 |
| 1986-07-17 | 1,370 | 1,400 | 1,360 | 1,390 | 173,000 | 2,527.27 |
| 1986-07-16 | 1,390 | 1,390 | 1,360 | 1,370 | 238,000 | 2,490.91 |
| 1986-07-15 | 1,360 | 1,380 | 1,360 | 1,370 | 64,000 | 2,490.91 |
| 1986-07-14 | 1,380 | 1,410 | 1,360 | 1,410 | 147,000 | 2,563.64 |
| 1986-07-11 | 1,380 | 1,380 | 1,360 | 1,370 | 136,000 | 2,490.91 |
| 1986-07-10 | 1,370 | 1,380 | 1,370 | 1,380 | 91,000 | 2,509.09 |
| 1986-07-09 | 1,400 | 1,400 | 1,380 | 1,390 | 127,000 | 2,527.27 |
| 1986-07-08 | 1,360 | 1,410 | 1,360 | 1,410 | 155,000 | 2,563.64 |
| 1986-07-07 | 1,390 | 1,410 | 1,380 | 1,380 | 20,000 | 2,509.09 |
| 1986-07-05 | 1,400 | 1,420 | 1,390 | 1,410 | 60,000 | 2,563.64 |
| 1986-07-04 | 1,400 | 1,440 | 1,340 | 1,340 | 330,000 | 2,436.36 |
| 1986-07-03 | 1,400 | 1,460 | 1,380 | 1,380 | 660,000 | 2,509.09 |
| 1986-07-02 | 1,330 | 1,400 | 1,330 | 1,400 | 646,000 | 2,545.45 |
| 1986-07-01 | 1,320 | 1,330 | 1,300 | 1,330 | 255,000 | 2,418.18 |
| 1986-06-30 | 1,300 | 1,300 | 1,280 | 1,300 | 56,000 | 2,363.64 |
| 1986-06-28 | 1,290 | 1,290 | 1,280 | 1,280 | 33,000 | 2,327.27 |
| 1986-06-27 | 1,290 | 1,320 | 1,280 | 1,280 | 388,000 | 2,327.27 |
| 1986-06-26 | 1,290 | 1,310 | 1,280 | 1,300 | 263,000 | 2,363.64 |
| 1986-06-25 | 1,280 | 1,290 | 1,260 | 1,270 | 198,000 | 2,309.09 |
| 1986-06-24 | 1,280 | 1,320 | 1,280 | 1,300 | 163,000 | 2,363.64 |
| 1986-06-23 | 1,300 | 1,320 | 1,280 | 1,300 | 583,000 | 2,363.64 |
| 1986-06-21 | 1,310 | 1,340 | 1,300 | 1,310 | 117,000 | 2,381.82 |
| 1986-06-20 | 1,320 | 1,330 | 1,300 | 1,330 | 110,000 | 2,418.18 |
| 1986-06-19 | 1,300 | 1,340 | 1,300 | 1,340 | 127,000 | 2,436.36 |
| 1986-06-18 | 1,340 | 1,350 | 1,320 | 1,330 | 204,000 | 2,418.18 |
| 1986-06-17 | 1,310 | 1,330 | 1,300 | 1,330 | 179,000 | 2,418.18 |
| 1986-06-16 | 1,280 | 1,300 | 1,280 | 1,290 | 300,000 | 2,345.45 |
| 1986-06-13 | 1,310 | 1,330 | 1,290 | 1,320 | 199,000 | 2,400 |
| 1986-06-12 | 1,310 | 1,330 | 1,300 | 1,310 | 502,000 | 2,381.82 |
| 1986-06-11 | 1,300 | 1,300 | 1,290 | 1,300 | 371,000 | 2,363.64 |
| 1986-06-10 | 1,270 | 1,280 | 1,250 | 1,270 | 679,000 | 2,309.09 |
| 1986-06-09 | 1,250 | 1,270 | 1,240 | 1,250 | 126,000 | 2,272.73 |
| 1986-06-07 | 1,250 | 1,260 | 1,240 | 1,250 | 208,000 | 2,272.73 |
| 1986-06-06 | 1,270 | 1,270 | 1,250 | 1,270 | 116,000 | 2,309.09 |
| 1986-06-05 | 1,240 | 1,290 | 1,230 | 1,260 | 651,000 | 2,290.91 |
| 1986-06-04 | 1,220 | 1,260 | 1,220 | 1,240 | 345,000 | 2,254.55 |
| 1986-06-03 | 1,260 | 1,260 | 1,230 | 1,250 | 201,000 | 2,272.73 |
| 1986-06-02 | 1,240 | 1,270 | 1,230 | 1,270 | 217,000 | 2,309.09 |
| 1986-05-31 | 1,230 | 1,250 | 1,230 | 1,240 | 98,000 | 2,254.55 |
| 1986-05-30 | 1,240 | 1,250 | 1,210 | 1,240 | 426,000 | 2,254.55 |
| 1986-05-29 | 1,210 | 1,270 | 1,210 | 1,260 | 1,530,000 | 2,290.91 |
| 1986-05-28 | 1,220 | 1,240 | 1,190 | 1,230 | 1,189,000 | 2,236.36 |
| 1986-05-27 | 1,170 | 1,230 | 1,170 | 1,210 | 526,000 | 2,200 |
| 1986-05-26 | 1,140 | 1,180 | 1,140 | 1,170 | 337,000 | 2,127.27 |
| 1986-05-24 | 1,150 | 1,160 | 1,140 | 1,140 | 332,000 | 2,072.73 |
| 1986-05-23 | 1,120 | 1,170 | 1,110 | 1,150 | 421,000 | 2,090.91 |
| 1986-05-22 | 1,120 | 1,130 | 1,100 | 1,120 | 501,000 | 2,036.36 |
| 1986-05-21 | 1,070 | 1,150 | 1,070 | 1,140 | 647,000 | 2,072.73 |
| 1986-05-20 | 1,080 | 1,090 | 1,080 | 1,080 | 133,000 | 1,963.64 |
| 1986-05-19 | 1,080 | 1,090 | 1,070 | 1,080 | 210,000 | 1,963.64 |
| 1986-05-17 | 1,080 | 1,080 | 1,070 | 1,070 | 198,000 | 1,945.45 |
| 1986-05-16 | 1,090 | 1,100 | 1,070 | 1,100 | 219,000 | 2,000 |
| 1986-05-15 | 1,080 | 1,090 | 1,080 | 1,080 | 316,000 | 1,963.64 |
| 1986-05-14 | 1,100 | 1,120 | 1,090 | 1,100 | 376,000 | 2,000 |
| 1986-05-13 | 1,130 | 1,130 | 1,100 | 1,110 | 128,000 | 2,018.18 |
| 1986-05-12 | 1,150 | 1,160 | 1,150 | 1,150 | 266,000 | 2,090.91 |
| 1986-05-09 | 1,110 | 1,150 | 1,110 | 1,150 | 212,000 | 2,090.91 |
| 1986-05-08 | 1,110 | 1,130 | 1,090 | 1,090 | 516,000 | 1,981.82 |
| 1986-05-07 | 1,100 | 1,120 | 1,100 | 1,100 | 149,000 | 2,000 |
| 1986-05-06 | 1,100 | 1,120 | 1,100 | 1,100 | 118,000 | 2,000 |
| 1986-05-02 | 1,100 | 1,110 | 1,090 | 1,090 | 105,000 | 1,981.82 |
| 1986-05-01 | 1,110 | 1,120 | 1,090 | 1,100 | 100,000 | 2,000 |
| 1986-04-30 | 1,140 | 1,150 | 1,130 | 1,130 | 94,000 | 2,054.55 |
| 1986-04-28 | 1,140 | 1,170 | 1,130 | 1,150 | 321,000 | 2,090.91 |
| 1986-04-26 | 1,120 | 1,150 | 1,100 | 1,130 | 235,000 | 2,054.55 |
| 1986-04-25 | 1,120 | 1,130 | 1,100 | 1,100 | 175,000 | 2,000 |
| 1986-04-24 | 1,100 | 1,140 | 1,100 | 1,120 | 110,000 | 2,036.36 |
| 1986-04-23 | 1,100 | 1,120 | 1,090 | 1,100 | 123,000 | 2,000 |
| 1986-04-22 | 1,140 | 1,150 | 1,120 | 1,130 | 230,000 | 2,054.55 |
| 1986-04-21 | 1,160 | 1,190 | 1,160 | 1,180 | 178,000 | 2,145.45 |
| 1986-04-19 | 1,140 | 1,170 | 1,140 | 1,170 | 125,000 | 2,127.27 |
| 1986-04-18 | 1,160 | 1,170 | 1,130 | 1,160 | 399,000 | 2,109.09 |
| 1986-04-17 | 1,230 | 1,230 | 1,170 | 1,180 | 878,000 | 2,145.45 |
| 1986-04-16 | 1,200 | 1,230 | 1,180 | 1,210 | 886,000 | 2,200 |
| 1986-04-15 | 1,190 | 1,250 | 1,180 | 1,210 | 1,446,000 | 2,200 |
| 1986-04-14 | 1,100 | 1,200 | 1,100 | 1,180 | 2,979,000 | 2,145.45 |
| 1986-04-11 | 1,020 | 1,140 | 1,020 | 1,050 | 1,745,000 | 1,909.09 |
| 1986-04-10 | 1,020 | 1,050 | 999 | 1,020 | 347,000 | 1,854.55 |
| 1986-04-09 | 1,050 | 1,050 | 1,020 | 1,020 | 327,000 | 1,854.55 |
| 1986-04-08 | 1,050 | 1,060 | 1,020 | 1,040 | 372,000 | 1,890.91 |
| 1986-04-07 | 1,050 | 1,070 | 1,040 | 1,050 | 266,000 | 1,909.09 |
| 1986-04-05 | 1,050 | 1,050 | 1,030 | 1,050 | 213,000 | 1,909.09 |
| 1986-04-04 | 1,090 | 1,100 | 1,040 | 1,050 | 828,000 | 1,909.09 |
| 1986-04-03 | 1,070 | 1,130 | 1,030 | 1,100 | 908,000 | 2,000 |
| 1986-04-02 | 1,020 | 1,140 | 1,010 | 1,080 | 1,900,000 | 1,963.64 |
| 1986-04-01 | 1,030 | 1,080 | 1,020 | 1,040 | 923,000 | 1,890.91 |
| 1986-03-31 | 978 | 979 | 960 | 979 | 321,000 | 1,780 |
| 1986-03-29 | 952 | 980 | 952 | 979 | 138,000 | 1,780 |
| 1986-03-28 | 978 | 978 | 951 | 962 | 181,000 | 1,749.09 |
| 1986-03-27 | 968 | 975 | 960 | 975 | 644,000 | 1,772.73 |
| 1986-03-26 | 949 | 978 | 944 | 978 | 201,000 | 1,778.18 |
| 1986-03-25 | 930 | 931 | 920 | 925 | 220,000 | 1,681.82 |
| 1986-03-24 | 930 | 930 | 920 | 923 | 460,000 | 1,678.18 |
| 1986-03-22 | 900 | 920 | 900 | 920 | 459,000 | 1,672.73 |
| 1986-03-20 | 880 | 882 | 871 | 878 | 282,000 | 1,596.36 |
| 1986-03-19 | 878 | 878 | 870 | 878 | 70,000 | 1,596.36 |
| 1986-03-18 | 870 | 870 | 861 | 861 | 197,000 | 1,565.45 |
| 1986-03-17 | 881 | 882 | 870 | 880 | 92,000 | 1,600 |
| 1986-03-15 | 872 | 881 | 872 | 881 | 88,000 | 1,601.82 |
| 1986-03-14 | 881 | 885 | 875 | 882 | 536,000 | 1,603.64 |
| 1986-03-13 | 887 | 887 | 883 | 885 | 30,000 | 1,609.09 |
| 1986-03-12 | 890 | 890 | 884 | 890 | 223,000 | 1,618.18 |
| 1986-03-11 | 895 | 898 | 886 | 890 | 241,000 | 1,618.18 |
| 1986-03-10 | 895 | 895 | 880 | 892 | 228,000 | 1,621.82 |
| 1986-03-07 | 885 | 900 | 877 | 900 | 922,000 | 1,636.36 |
| 1986-03-06 | 855 | 875 | 850 | 875 | 525,000 | 1,590.91 |
| 1986-03-05 | 879 | 880 | 870 | 875 | 404,000 | 1,590.91 |
| 1986-03-04 | 872 | 885 | 867 | 880 | 433,000 | 1,600 |
| 1986-03-03 | 850 | 881 | 845 | 875 | 414,000 | 1,590.91 |
| 1986-03-01 | 838 | 840 | 837 | 840 | 101,000 | 1,527.27 |
| 1986-02-28 | 835 | 850 | 835 | 839 | 938,000 | 1,525.45 |
| 1986-02-27 | 830 | 831 | 820 | 830 | 339,000 | 1,509.09 |
| 1986-02-26 | 815 | 829 | 812 | 826 | 847,000 | 1,501.82 |
| 1986-02-25 | 815 | 817 | 805 | 810 | 159,000 | 1,472.73 |
| 1986-02-24 | 820 | 827 | 815 | 824 | 307,000 | 1,498.18 |
| 1986-02-22 | 798 | 824 | 798 | 824 | 504,000 | 1,498.18 |
| 1986-02-21 | 780 | 795 | 777 | 795 | 363,000 | 1,445.45 |
| 1986-02-20 | 780 | 780 | 776 | 776 | 139,000 | 1,410.91 |
| 1986-02-19 | 790 | 794 | 779 | 794 | 191,000 | 1,443.64 |
| 1986-02-18 | 790 | 797 | 786 | 797 | 261,000 | 1,449.09 |
| 1986-02-17 | 799 | 800 | 788 | 789 | 247,000 | 1,434.55 |
| 1986-02-15 | 800 | 804 | 796 | 801 | 514,000 | 1,456.36 |
| 1986-02-14 | 780 | 798 | 775 | 796 | 741,000 | 1,447.27 |
| 1986-02-13 | 760 | 775 | 759 | 775 | 1,273,000 | 1,409.09 |
| 1986-02-12 | 740 | 751 | 740 | 748 | 525,000 | 1,360 |
| 1986-02-10 | 738 | 740 | 729 | 730 | 211,000 | 1,327.27 |
| 1986-02-07 | 730 | 735 | 727 | 730 | 168,000 | 1,327.27 |
| 1986-02-06 | 733 | 735 | 725 | 725 | 145,000 | 1,318.18 |
| 1986-02-05 | 739 | 739 | 725 | 730 | 124,000 | 1,327.27 |
| 1986-02-04 | 706 | 734 | 706 | 734 | 306,000 | 1,334.55 |
| 1986-02-03 | 705 | 707 | 701 | 702 | 116,000 | 1,276.36 |
| 1986-02-01 | 700 | 705 | 700 | 700 | 26,000 | 1,272.73 |
| 1986-01-31 | 705 | 705 | 700 | 705 | 107,000 | 1,281.82 |
| 1986-01-30 | 695 | 706 | 695 | 701 | 83,000 | 1,274.55 |
| 1986-01-29 | 700 | 710 | 698 | 700 | 99,000 | 1,272.73 |
| 1986-01-28 | 701 | 701 | 700 | 700 | 58,000 | 1,272.73 |
| 1986-01-27 | 701 | 701 | 701 | 701 | 5,000 | 1,274.55 |
| 1986-01-25 | 710 | 710 | 700 | 710 | 25,000 | 1,290.91 |
| 1986-01-24 | 710 | 710 | 700 | 700 | 25,000 | 1,272.73 |
| 1986-01-23 | 710 | 710 | 700 | 700 | 17,000 | 1,272.73 |
| 1986-01-22 | 692 | 692 | 690 | 690 | 71,000 | 1,254.55 |
| 1986-01-21 | 690 | 695 | 690 | 691 | 66,000 | 1,256.36 |
| 1986-01-20 | 720 | 720 | 720 | 720 | 19,000 | 1,309.09 |
| 1986-01-18 | 698 | 715 | 698 | 715 | 82,000 | 1,300 |
| 1986-01-17 | 700 | 700 | 698 | 698 | 114,000 | 1,269.09 |
| 1986-01-16 | 699 | 700 | 694 | 700 | 163,000 | 1,272.73 |
| 1986-01-14 | 700 | 700 | 698 | 698 | 131,000 | 1,269.09 |
| 1986-01-13 | 710 | 710 | 700 | 700 | 75,000 | 1,272.73 |
| 1986-01-10 | 705 | 717 | 705 | 717 | 26,000 | 1,303.64 |
| 1986-01-09 | 700 | 701 | 700 | 701 | 9,000 | 1,274.55 |
| 1986-01-08 | 693 | 700 | 693 | 700 | 64,000 | 1,272.73 |
| 1986-01-07 | 691 | 700 | 691 | 700 | 18,000 | 1,272.73 |
| 1986-01-06 | 703 | 704 | 693 | 693 | 172,000 | 1,260 |
| 1986-01-04 | 704 | 704 | 704 | 704 | 12,000 | 1,280 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株