2501 サッポロホールディングス(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 | 1,300 | 1,320 | 1,290 | 1,290 | 2,978,999 | 6,262.14 |
| 1986-12-26 | 1,250 | 1,310 | 1,250 | 1,290 | 4,921,999 | 6,262.14 |
| 1986-12-25 | 1,270 | 1,270 | 1,240 | 1,250 | 1,091,000 | 6,067.96 |
| 1986-12-24 | 1,220 | 1,270 | 1,220 | 1,270 | 842,000 | 6,165.05 |
| 1986-12-23 | 1,240 | 1,240 | 1,210 | 1,220 | 761,000 | 5,922.33 |
| 1986-12-22 | 1,250 | 1,260 | 1,220 | 1,230 | 1,058,000 | 5,970.87 |
| 1986-12-19 | 1,220 | 1,250 | 1,220 | 1,250 | 702,000 | 6,067.96 |
| 1986-12-18 | 1,230 | 1,230 | 1,200 | 1,210 | 277,000 | 5,873.79 |
| 1986-12-17 | 1,240 | 1,250 | 1,230 | 1,250 | 671,000 | 6,067.96 |
| 1986-12-16 | 1,210 | 1,250 | 1,210 | 1,230 | 911,000 | 5,970.87 |
| 1986-12-15 | 1,210 | 1,220 | 1,200 | 1,200 | 193,000 | 5,825.24 |
| 1986-12-12 | 1,230 | 1,240 | 1,220 | 1,220 | 593,000 | 5,922.33 |
| 1986-12-11 | 1,270 | 1,270 | 1,230 | 1,230 | 1,238,000 | 5,970.87 |
| 1986-12-10 | 1,240 | 1,270 | 1,230 | 1,260 | 1,853,000 | 6,116.50 |
| 1986-12-09 | 1,240 | 1,250 | 1,220 | 1,220 | 945,000 | 5,922.33 |
| 1986-12-08 | 1,220 | 1,250 | 1,220 | 1,230 | 565,000 | 5,970.87 |
| 1986-12-06 | 1,200 | 1,240 | 1,200 | 1,230 | 423,000 | 5,970.87 |
| 1986-12-05 | 1,220 | 1,240 | 1,200 | 1,200 | 943,000 | 5,825.24 |
| 1986-12-04 | 1,200 | 1,240 | 1,200 | 1,230 | 1,285,000 | 5,970.87 |
| 1986-12-03 | 1,200 | 1,220 | 1,190 | 1,200 | 2,992,999 | 5,825.24 |
| 1986-12-02 | 1,190 | 1,200 | 1,180 | 1,200 | 711,000 | 5,825.24 |
| 1986-12-01 | 1,190 | 1,200 | 1,180 | 1,190 | 668,000 | 5,776.70 |
| 1986-11-29 | 1,190 | 1,190 | 1,180 | 1,190 | 368,000 | 5,776.70 |
| 1986-11-28 | 1,180 | 1,220 | 1,170 | 1,170 | 1,136,000 | 5,679.61 |
| 1986-11-27 | 1,170 | 1,170 | 1,150 | 1,170 | 288,000 | 5,679.61 |
| 1986-11-26 | 1,170 | 1,170 | 1,150 | 1,170 | 1,116,000 | 5,679.61 |
| 1986-11-25 | 1,150 | 1,180 | 1,140 | 1,170 | 392,000 | 5,679.61 |
| 1986-11-22 | 1,150 | 1,160 | 1,140 | 1,140 | 153,000 | 5,533.98 |
| 1986-11-21 | 1,130 | 1,150 | 1,130 | 1,130 | 730,000 | 5,485.44 |
| 1986-11-20 | 1,130 | 1,140 | 1,120 | 1,130 | 182,000 | 5,485.44 |
| 1986-11-19 | 1,120 | 1,140 | 1,100 | 1,130 | 292,000 | 5,485.44 |
| 1986-11-18 | 1,130 | 1,140 | 1,110 | 1,130 | 62,000 | 5,485.44 |
| 1986-11-17 | 1,150 | 1,160 | 1,120 | 1,140 | 633,000 | 5,533.98 |
| 1986-11-14 | 1,160 | 1,160 | 1,150 | 1,150 | 265,000 | 5,582.52 |
| 1986-11-13 | 1,190 | 1,200 | 1,170 | 1,180 | 592,000 | 5,728.16 |
| 1986-11-12 | 1,190 | 1,200 | 1,180 | 1,180 | 964,000 | 5,728.16 |
| 1986-11-11 | 1,200 | 1,210 | 1,180 | 1,190 | 604,000 | 5,776.70 |
| 1986-11-10 | 1,190 | 1,230 | 1,180 | 1,200 | 3,551,999 | 5,825.24 |
| 1986-11-07 | 1,190 | 1,200 | 1,170 | 1,190 | 3,413,999 | 5,776.70 |
| 1986-11-06 | 1,130 | 1,180 | 1,130 | 1,170 | 1,077,000 | 5,679.61 |
| 1986-11-05 | 1,110 | 1,160 | 1,100 | 1,130 | 612,000 | 5,485.44 |
| 1986-11-04 | 1,100 | 1,120 | 1,100 | 1,120 | 403,000 | 5,436.89 |
| 1986-11-01 | 1,100 | 1,120 | 1,090 | 1,120 | 274,000 | 5,436.89 |
| 1986-10-31 | 1,100 | 1,130 | 1,100 | 1,120 | 1,001,000 | 5,436.89 |
| 1986-10-30 | 1,060 | 1,110 | 1,060 | 1,100 | 966,000 | 5,339.81 |
| 1986-10-29 | 1,080 | 1,080 | 1,040 | 1,050 | 629,000 | 5,097.09 |
| 1986-10-28 | 1,060 | 1,080 | 1,050 | 1,080 | 256,000 | 5,242.72 |
| 1986-10-27 | 1,040 | 1,060 | 1,040 | 1,050 | 152,000 | 5,097.09 |
| 1986-10-25 | 1,060 | 1,090 | 1,050 | 1,050 | 308,000 | 5,097.09 |
| 1986-10-24 | 1,120 | 1,130 | 1,100 | 1,100 | 1,195,000 | 5,339.81 |
| 1986-10-23 | 1,050 | 1,100 | 1,000 | 1,100 | 1,315,000 | 5,339.81 |
| 1986-10-22 | 1,140 | 1,150 | 1,090 | 1,090 | 1,056,000 | 5,291.26 |
| 1986-10-21 | 1,150 | 1,150 | 1,130 | 1,140 | 418,000 | 5,533.98 |
| 1986-10-20 | 1,140 | 1,170 | 1,140 | 1,160 | 323,000 | 5,631.07 |
| 1986-10-17 | 1,170 | 1,170 | 1,150 | 1,150 | 870,000 | 5,582.52 |
| 1986-10-16 | 1,190 | 1,210 | 1,150 | 1,160 | 1,870,000 | 5,631.07 |
| 1986-10-15 | 1,210 | 1,230 | 1,190 | 1,210 | 2,774,999 | 5,873.79 |
| 1986-10-14 | 1,160 | 1,210 | 1,160 | 1,180 | 2,369,999 | 5,728.16 |
| 1986-10-13 | 1,160 | 1,170 | 1,150 | 1,150 | 299,000 | 5,582.52 |
| 1986-10-09 | 1,160 | 1,180 | 1,160 | 1,170 | 576,000 | 5,679.61 |
| 1986-10-08 | 1,140 | 1,170 | 1,140 | 1,170 | 1,055,000 | 5,679.61 |
| 1986-10-07 | 1,140 | 1,160 | 1,130 | 1,160 | 864,000 | 5,631.07 |
| 1986-10-06 | 1,150 | 1,160 | 1,130 | 1,130 | 923,000 | 5,485.44 |
| 1986-10-04 | 1,150 | 1,160 | 1,140 | 1,140 | 532,000 | 5,533.98 |
| 1986-10-03 | 1,140 | 1,180 | 1,140 | 1,150 | 552,000 | 5,582.52 |
| 1986-10-02 | 1,160 | 1,170 | 1,140 | 1,140 | 1,318,000 | 5,533.98 |
| 1986-10-01 | 1,200 | 1,220 | 1,160 | 1,180 | 1,656,000 | 5,728.16 |
| 1986-09-30 | 1,220 | 1,250 | 1,160 | 1,190 | 2,036,000 | 5,776.70 |
| 1986-09-29 | 1,140 | 1,250 | 1,140 | 1,250 | 4,004,999 | 6,067.96 |
| 1986-09-27 | 1,150 | 1,160 | 1,140 | 1,140 | 508,000 | 5,533.98 |
| 1986-09-26 | 1,140 | 1,160 | 1,140 | 1,140 | 807,000 | 5,533.98 |
| 1986-09-25 | 1,150 | 1,170 | 1,150 | 1,160 | 345,000 | 5,631.07 |
| 1986-09-24 | 1,150 | 1,170 | 1,140 | 1,170 | 2,130,000 | 5,679.61 |
| 1986-09-22 | 1,150 | 1,170 | 1,140 | 1,170 | 2,374,999 | 5,679.61 |
| 1986-09-19 | 1,150 | 1,170 | 1,140 | 1,170 | 3,542,999 | 5,679.61 |
| 1986-09-18 | 1,180 | 1,190 | 1,170 | 1,170 | 1,156,000 | 5,679.61 |
| 1986-09-17 | 1,200 | 1,230 | 1,180 | 1,180 | 570,000 | 5,728.16 |
| 1986-09-16 | 1,250 | 1,250 | 1,200 | 1,210 | 207,000 | 5,873.79 |
| 1986-09-12 | 1,240 | 1,270 | 1,210 | 1,250 | 815,000 | 6,067.96 |
| 1986-09-11 | 1,320 | 1,330 | 1,300 | 1,300 | 496,000 | 6,310.68 |
| 1986-09-10 | 1,280 | 1,320 | 1,280 | 1,320 | 410,000 | 6,407.77 |
| 1986-09-09 | 1,310 | 1,330 | 1,280 | 1,280 | 409,000 | 6,213.59 |
| 1986-09-08 | 1,320 | 1,340 | 1,300 | 1,310 | 297,000 | 6,359.22 |
| 1986-09-06 | 1,320 | 1,340 | 1,320 | 1,330 | 120,000 | 6,456.31 |
| 1986-09-05 | 1,350 | 1,370 | 1,310 | 1,320 | 522,000 | 6,407.77 |
| 1986-09-04 | 1,320 | 1,340 | 1,320 | 1,340 | 369,000 | 6,504.85 |
| 1986-09-03 | 1,350 | 1,360 | 1,310 | 1,310 | 557,000 | 6,359.22 |
| 1986-09-02 | 1,390 | 1,390 | 1,360 | 1,370 | 445,000 | 6,650.49 |
| 1986-09-01 | 1,340 | 1,390 | 1,320 | 1,380 | 539,000 | 6,699.03 |
| 1986-08-30 | 1,300 | 1,330 | 1,300 | 1,320 | 263,000 | 6,407.77 |
| 1986-08-29 | 1,310 | 1,340 | 1,290 | 1,300 | 359,000 | 6,310.68 |
| 1986-08-28 | 1,350 | 1,350 | 1,300 | 1,310 | 301,000 | 6,359.22 |
| 1986-08-27 | 1,330 | 1,340 | 1,300 | 1,320 | 493,000 | 6,407.77 |
| 1986-08-26 | 1,350 | 1,350 | 1,330 | 1,350 | 516,000 | 6,553.40 |
| 1986-08-25 | 1,320 | 1,370 | 1,310 | 1,320 | 240,000 | 6,407.77 |
| 1986-08-23 | 1,300 | 1,300 | 1,280 | 1,300 | 274,000 | 6,310.68 |
| 1986-08-22 | 1,360 | 1,380 | 1,330 | 1,350 | 273,000 | 6,553.40 |
| 1986-08-21 | 1,440 | 1,440 | 1,380 | 1,400 | 714,000 | 6,796.12 |
| 1986-08-20 | 1,430 | 1,460 | 1,430 | 1,440 | 1,743,000 | 6,990.29 |
| 1986-08-19 | 1,420 | 1,430 | 1,390 | 1,430 | 1,819,000 | 6,941.75 |
| 1986-08-18 | 1,400 | 1,420 | 1,380 | 1,400 | 1,527,000 | 6,796.12 |
| 1986-08-15 | 1,400 | 1,420 | 1,390 | 1,400 | 2,588,999 | 6,796.12 |
| 1986-08-14 | 1,330 | 1,410 | 1,310 | 1,410 | 3,863,999 | 6,844.66 |
| 1986-08-13 | 1,280 | 1,340 | 1,270 | 1,310 | 1,722,000 | 6,359.22 |
| 1986-08-12 | 1,250 | 1,260 | 1,230 | 1,260 | 622,000 | 6,116.50 |
| 1986-08-11 | 1,250 | 1,250 | 1,210 | 1,230 | 561,000 | 5,970.87 |
| 1986-08-08 | 1,250 | 1,250 | 1,220 | 1,230 | 580,000 | 5,970.87 |
| 1986-08-07 | 1,260 | 1,270 | 1,250 | 1,250 | 653,000 | 6,067.96 |
| 1986-08-06 | 1,260 | 1,260 | 1,230 | 1,260 | 715,000 | 6,116.50 |
| 1986-08-05 | 1,210 | 1,270 | 1,210 | 1,270 | 551,000 | 6,165.05 |
| 1986-08-04 | 1,190 | 1,210 | 1,190 | 1,200 | 721,000 | 5,825.24 |
| 1986-08-02 | 1,190 | 1,220 | 1,190 | 1,210 | 326,000 | 5,873.79 |
| 1986-08-01 | 1,250 | 1,270 | 1,180 | 1,230 | 831,000 | 5,970.87 |
| 1986-07-31 | 1,290 | 1,320 | 1,250 | 1,270 | 744,000 | 6,165.05 |
| 1986-07-30 | 1,290 | 1,310 | 1,290 | 1,300 | 574,000 | 6,310.68 |
| 1986-07-29 | 1,280 | 1,310 | 1,280 | 1,280 | 1,288,000 | 6,213.59 |
| 1986-07-28 | 1,310 | 1,330 | 1,290 | 1,320 | 473,000 | 6,407.77 |
| 1986-07-26 | 1,330 | 1,340 | 1,310 | 1,310 | 501,000 | 6,359.22 |
| 1986-07-25 | 1,350 | 1,360 | 1,320 | 1,330 | 1,366,000 | 6,456.31 |
| 1986-07-24 | 1,380 | 1,380 | 1,330 | 1,360 | 1,569,000 | 6,601.94 |
| 1986-07-23 | 1,340 | 1,380 | 1,320 | 1,370 | 4,548,999 | 6,650.49 |
| 1986-07-22 | 1,240 | 1,300 | 1,220 | 1,300 | 2,018,000 | 6,310.68 |
| 1986-07-21 | 1,270 | 1,280 | 1,220 | 1,260 | 1,665,000 | 6,116.50 |
| 1986-07-19 | 1,240 | 1,260 | 1,230 | 1,250 | 1,688,000 | 6,067.96 |
| 1986-07-18 | 1,210 | 1,240 | 1,210 | 1,220 | 3,261,999 | 5,922.33 |
| 1986-07-17 | 1,180 | 1,220 | 1,180 | 1,190 | 2,913,999 | 5,776.70 |
| 1986-07-16 | 1,200 | 1,210 | 1,190 | 1,190 | 931,000 | 5,776.70 |
| 1986-07-15 | 1,200 | 1,230 | 1,180 | 1,210 | 1,449,000 | 5,873.79 |
| 1986-07-14 | 1,200 | 1,210 | 1,180 | 1,200 | 846,000 | 5,825.24 |
| 1986-07-11 | 1,190 | 1,210 | 1,180 | 1,180 | 1,214,000 | 5,728.16 |
| 1986-07-10 | 1,180 | 1,200 | 1,150 | 1,180 | 507,000 | 5,728.16 |
| 1986-07-09 | 1,210 | 1,210 | 1,170 | 1,180 | 865,000 | 5,728.16 |
| 1986-07-08 | 1,180 | 1,200 | 1,170 | 1,200 | 1,483,000 | 5,825.24 |
| 1986-07-07 | 1,210 | 1,230 | 1,200 | 1,210 | 1,988,000 | 5,873.79 |
| 1986-07-05 | 1,170 | 1,200 | 1,170 | 1,200 | 2,009,000 | 5,825.24 |
| 1986-07-04 | 1,150 | 1,180 | 1,140 | 1,170 | 1,840,000 | 5,679.61 |
| 1986-07-03 | 1,120 | 1,150 | 1,120 | 1,150 | 1,175,000 | 5,582.52 |
| 1986-07-02 | 1,120 | 1,130 | 1,120 | 1,130 | 383,000 | 5,485.44 |
| 1986-07-01 | 1,120 | 1,130 | 1,110 | 1,130 | 582,000 | 5,485.44 |
| 1986-06-30 | 1,110 | 1,130 | 1,110 | 1,110 | 222,000 | 5,388.35 |
| 1986-06-28 | 1,130 | 1,130 | 1,100 | 1,100 | 467,000 | 5,339.81 |
| 1986-06-27 | 1,130 | 1,140 | 1,100 | 1,110 | 1,744,000 | 5,388.35 |
| 1986-06-26 | 1,140 | 1,150 | 1,130 | 1,150 | 930,000 | 5,582.52 |
| 1986-06-25 | 1,140 | 1,140 | 1,120 | 1,130 | 809,000 | 5,485.44 |
| 1986-06-24 | 1,100 | 1,140 | 1,100 | 1,120 | 817,000 | 5,436.89 |
| 1986-06-23 | 1,150 | 1,150 | 1,120 | 1,120 | 506,000 | 5,436.89 |
| 1986-06-21 | 1,150 | 1,150 | 1,130 | 1,150 | 1,219,000 | 5,582.52 |
| 1986-06-20 | 1,120 | 1,160 | 1,100 | 1,150 | 4,712,999 | 5,582.52 |
| 1986-06-19 | 1,110 | 1,120 | 1,100 | 1,100 | 1,142,000 | 5,339.81 |
| 1986-06-18 | 1,070 | 1,100 | 1,070 | 1,090 | 1,871,000 | 5,291.26 |
| 1986-06-17 | 1,090 | 1,100 | 1,060 | 1,070 | 541,000 | 5,194.17 |
| 1986-06-16 | 1,100 | 1,100 | 1,090 | 1,100 | 352,000 | 5,339.81 |
| 1986-06-13 | 1,110 | 1,110 | 1,090 | 1,100 | 931,000 | 5,339.81 |
| 1986-06-12 | 1,110 | 1,110 | 1,090 | 1,090 | 821,000 | 5,291.26 |
| 1986-06-11 | 1,090 | 1,110 | 1,090 | 1,090 | 1,265,000 | 5,291.26 |
| 1986-06-10 | 1,080 | 1,090 | 1,060 | 1,070 | 1,113,000 | 5,194.17 |
| 1986-06-09 | 1,110 | 1,110 | 1,080 | 1,090 | 746,000 | 5,291.26 |
| 1986-06-07 | 1,110 | 1,120 | 1,100 | 1,100 | 1,074,000 | 5,339.81 |
| 1986-06-06 | 1,100 | 1,110 | 1,090 | 1,110 | 2,309,999 | 5,388.35 |
| 1986-06-05 | 1,100 | 1,120 | 1,080 | 1,080 | 4,073,999 | 5,242.72 |
| 1986-06-04 | 1,080 | 1,100 | 1,070 | 1,080 | 2,732,999 | 5,242.72 |
| 1986-06-03 | 1,060 | 1,080 | 1,060 | 1,080 | 1,434,000 | 5,242.72 |
| 1986-06-02 | 1,070 | 1,090 | 1,050 | 1,080 | 1,366,000 | 5,242.72 |
| 1986-05-31 | 1,070 | 1,090 | 1,050 | 1,050 | 651,000 | 5,097.09 |
| 1986-05-30 | 1,100 | 1,100 | 1,070 | 1,090 | 4,614,999 | 5,291.26 |
| 1986-05-29 | 1,090 | 1,110 | 1,080 | 1,100 | 9,286,998 | 5,339.81 |
| 1986-05-28 | 1,050 | 1,080 | 1,030 | 1,080 | 8,056,998 | 5,242.72 |
| 1986-05-27 | 1,070 | 1,070 | 1,040 | 1,060 | 1,345,000 | 5,145.63 |
| 1986-05-26 | 1,060 | 1,090 | 1,050 | 1,050 | 4,582,999 | 5,097.09 |
| 1986-05-24 | 1,040 | 1,070 | 1,030 | 1,070 | 5,836,999 | 5,194.17 |
| 1986-05-23 | 1,020 | 1,050 | 1,010 | 1,040 | 11,686,997 | 5,048.54 |
| 1986-05-22 | 959 | 980 | 959 | 980 | 1,389,000 | 4,757.28 |
| 1986-05-21 | 968 | 975 | 951 | 959 | 2,132,000 | 4,655.34 |
| 1986-05-20 | 946 | 958 | 942 | 958 | 735,000 | 4,650.49 |
| 1986-05-19 | 940 | 958 | 939 | 940 | 702,000 | 4,563.11 |
| 1986-05-17 | 940 | 940 | 921 | 939 | 826,000 | 4,558.25 |
| 1986-05-16 | 965 | 972 | 943 | 950 | 1,197,000 | 4,611.65 |
| 1986-05-15 | 970 | 983 | 966 | 975 | 1,643,000 | 4,733.01 |
| 1986-05-14 | 988 | 994 | 965 | 965 | 4,143,999 | 4,684.47 |
| 1986-05-13 | 975 | 1,000 | 961 | 998 | 8,709,998 | 4,844.66 |
| 1986-05-12 | 959 | 985 | 953 | 975 | 5,824,999 | 4,733.01 |
| 1986-05-09 | 948 | 953 | 940 | 949 | 1,926,000 | 4,606.80 |
| 1986-05-08 | 940 | 954 | 930 | 944 | 2,834,999 | 4,582.52 |
| 1986-05-07 | 916 | 935 | 912 | 929 | 951,000 | 4,509.71 |
| 1986-05-06 | 907 | 918 | 907 | 907 | 423,000 | 4,402.91 |
| 1986-05-02 | 889 | 915 | 887 | 902 | 1,344,000 | 4,378.64 |
| 1986-05-01 | 895 | 898 | 880 | 881 | 360,000 | 4,276.70 |
| 1986-04-30 | 900 | 904 | 883 | 895 | 335,000 | 4,344.66 |
| 1986-04-28 | 891 | 910 | 891 | 892 | 189,000 | 4,330.10 |
| 1986-04-26 | 890 | 899 | 881 | 890 | 341,000 | 4,320.39 |
| 1986-04-25 | 910 | 920 | 890 | 890 | 539,000 | 4,320.39 |
| 1986-04-24 | 918 | 925 | 918 | 920 | 481,000 | 4,466.02 |
| 1986-04-23 | 925 | 929 | 910 | 927 | 779,000 | 4,500 |
| 1986-04-22 | 935 | 935 | 925 | 925 | 687,000 | 4,490.29 |
| 1986-04-21 | 940 | 945 | 918 | 940 | 3,149,999 | 4,563.11 |
| 1986-04-19 | 919 | 948 | 910 | 944 | 6,260,999 | 4,582.52 |
| 1986-04-18 | 900 | 920 | 891 | 919 | 2,492,999 | 4,461.17 |
| 1986-04-17 | 899 | 900 | 880 | 880 | 692,000 | 4,271.84 |
| 1986-04-16 | 900 | 902 | 875 | 890 | 939,000 | 4,320.39 |
| 1986-04-15 | 905 | 909 | 870 | 900 | 925,000 | 4,368.93 |
| 1986-04-14 | 909 | 911 | 898 | 905 | 2,394,999 | 4,393.20 |
| 1986-04-11 | 874 | 899 | 866 | 890 | 2,528,999 | 4,320.39 |
| 1986-04-10 | 835 | 864 | 835 | 864 | 1,683,000 | 4,194.17 |
| 1986-04-09 | 801 | 820 | 801 | 819 | 576,000 | 3,975.73 |
| 1986-04-08 | 811 | 820 | 793 | 800 | 1,042,000 | 3,883.50 |
| 1986-04-07 | 829 | 844 | 821 | 821 | 784,000 | 3,985.44 |
| 1986-04-05 | 818 | 845 | 810 | 839 | 578,000 | 4,072.82 |
| 1986-04-04 | 835 | 845 | 820 | 820 | 676,000 | 3,980.58 |
| 1986-04-03 | 850 | 850 | 825 | 845 | 1,133,000 | 4,101.94 |
| 1986-04-02 | 871 | 889 | 861 | 871 | 780,000 | 4,228.16 |
| 1986-04-01 | 907 | 907 | 880 | 891 | 1,409,000 | 4,325.24 |
| 1986-03-31 | 900 | 910 | 885 | 908 | 2,498,999 | 4,407.77 |
| 1986-03-29 | 897 | 909 | 890 | 900 | 1,293,000 | 4,368.93 |
| 1986-03-28 | 904 | 914 | 883 | 899 | 3,033,999 | 4,364.08 |
| 1986-03-27 | 914 | 924 | 885 | 924 | 5,917,999 | 4,485.44 |
| 1986-03-26 | 872 | 905 | 860 | 904 | 1,311,000 | 4,388.35 |
| 1986-03-25 | 884 | 890 | 870 | 880 | 1,201,000 | 4,271.84 |
| 1986-03-24 | 896 | 908 | 871 | 885 | 3,348,999 | 4,296.12 |
| 1986-03-22 | 885 | 915 | 880 | 895 | 3,609,999 | 4,344.66 |
| 1986-03-20 | 859 | 890 | 851 | 890 | 4,133,999 | 4,320.39 |
| 1986-03-19 | 880 | 884 | 847 | 850 | 2,670,999 | 4,126.21 |
| 1986-03-18 | 859 | 885 | 843 | 879 | 6,668,999 | 4,266.99 |
| 1986-03-17 | 829 | 869 | 816 | 869 | 10,440,998 | 4,218.45 |
| 1986-03-15 | 808 | 820 | 805 | 815 | 2,557,999 | 3,956.31 |
| 1986-03-14 | 802 | 802 | 785 | 795 | 2,072,000 | 3,859.22 |
| 1986-03-13 | 787 | 814 | 780 | 792 | 8,253,998 | 3,844.66 |
| 1986-03-12 | 780 | 784 | 772 | 777 | 4,790,999 | 3,771.84 |
| 1986-03-11 | 779 | 790 | 765 | 767 | 4,223,999 | 3,723.30 |
| 1986-03-10 | 760 | 779 | 757 | 779 | 3,934,999 | 3,781.55 |
| 1986-03-07 | 752 | 755 | 742 | 750 | 2,088,000 | 3,640.78 |
| 1986-03-06 | 749 | 764 | 742 | 742 | 1,424,000 | 3,601.94 |
| 1986-03-05 | 756 | 756 | 740 | 748 | 2,489,999 | 3,631.07 |
| 1986-03-04 | 750 | 760 | 745 | 747 | 1,205,000 | 3,626.21 |
| 1986-03-03 | 757 | 764 | 751 | 759 | 1,865,000 | 3,684.47 |
| 1986-03-01 | 755 | 766 | 755 | 760 | 1,459,000 | 3,689.32 |
| 1986-02-28 | 770 | 772 | 753 | 765 | 4,730,999 | 3,713.59 |
| 1986-02-27 | 742 | 760 | 741 | 760 | 3,530,999 | 3,689.32 |
| 1986-02-26 | 746 | 762 | 739 | 752 | 15,355,997 | 3,650.49 |
| 1986-02-25 | 720 | 750 | 716 | 750 | 9,962,998 | 3,640.78 |
| 1986-02-24 | 716 | 723 | 708 | 712 | 7,722,998 | 3,456.31 |
| 1986-02-22 | 688 | 706 | 688 | 706 | 1,599,000 | 3,427.18 |
| 1986-02-21 | 695 | 698 | 688 | 698 | 336,000 | 3,388.35 |
| 1986-02-20 | 700 | 700 | 685 | 695 | 1,181,000 | 3,373.79 |
| 1986-02-19 | 704 | 704 | 687 | 694 | 1,843,000 | 3,368.93 |
| 1986-02-18 | 700 | 701 | 686 | 699 | 2,633,999 | 3,393.20 |
| 1986-02-17 | 700 | 710 | 690 | 691 | 4,041,999 | 3,354.37 |
| 1986-02-15 | 680 | 701 | 680 | 696 | 4,613,999 | 3,378.64 |
| 1986-02-14 | 680 | 683 | 673 | 680 | 2,617,999 | 3,300.97 |
| 1986-02-13 | 664 | 670 | 662 | 670 | 566,000 | 3,252.43 |
| 1986-02-12 | 665 | 665 | 659 | 664 | 691,000 | 3,223.30 |
| 1986-02-10 | 666 | 669 | 659 | 664 | 681,000 | 3,223.30 |
| 1986-02-07 | 659 | 670 | 659 | 664 | 1,291,000 | 3,223.30 |
| 1986-02-06 | 660 | 663 | 658 | 659 | 666,000 | 3,199.03 |
| 1986-02-05 | 660 | 670 | 658 | 661 | 859,000 | 3,208.74 |
| 1986-02-04 | 663 | 669 | 659 | 662 | 770,000 | 3,213.59 |
| 1986-02-03 | 669 | 669 | 655 | 658 | 719,000 | 3,194.17 |
| 1986-02-01 | 641 | 650 | 641 | 650 | 165,000 | 3,155.34 |
| 1986-01-31 | 640 | 645 | 635 | 640 | 367,000 | 3,106.80 |
| 1986-01-30 | 645 | 649 | 640 | 640 | 291,000 | 3,106.80 |
| 1986-01-29 | 635 | 645 | 635 | 645 | 595,000 | 3,131.07 |
| 1986-01-28 | 638 | 644 | 636 | 639 | 622,000 | 3,101.94 |
| 1986-01-27 | 645 | 649 | 633 | 638 | 862,000 | 3,097.09 |
| 1986-01-25 | 636 | 646 | 633 | 644 | 441,000 | 3,126.21 |
| 1986-01-24 | 638 | 645 | 630 | 632 | 754,000 | 3,067.96 |
| 1986-01-23 | 645 | 648 | 639 | 639 | 1,101,000 | 3,101.94 |
| 1986-01-22 | 645 | 654 | 644 | 646 | 690,000 | 3,135.92 |
| 1986-01-21 | 655 | 658 | 643 | 645 | 455,000 | 3,131.07 |
| 1986-01-20 | 663 | 669 | 650 | 659 | 780,000 | 3,199.03 |
| 1986-01-18 | 660 | 668 | 659 | 663 | 712,000 | 3,218.45 |
| 1986-01-17 | 658 | 660 | 652 | 657 | 1,032,000 | 3,189.32 |
| 1986-01-16 | 661 | 670 | 656 | 660 | 1,250,000 | 3,203.88 |
| 1986-01-14 | 661 | 674 | 661 | 668 | 791,000 | 3,242.72 |
| 1986-01-13 | 674 | 675 | 658 | 660 | 1,787,000 | 3,203.88 |
| 1986-01-10 | 678 | 688 | 673 | 674 | 2,968,999 | 3,271.84 |
| 1986-01-09 | 675 | 704 | 670 | 688 | 15,610,997 | 3,339.81 |
| 1986-01-08 | 660 | 685 | 655 | 680 | 8,010,998 | 3,300.97 |
| 1986-01-07 | 657 | 661 | 640 | 652 | 2,621,999 | 3,165.05 |
| 1986-01-06 | 640 | 674 | 632 | 655 | 5,895,999 | 3,179.61 |
| 1986-01-04 | 632 | 644 | 630 | 640 | 1,174,000 | 3,106.80 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
