2502 アサヒグループホールディングス(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 | 1,080 | 1,100 | 1,070 | 1,100 | 1,417,000 | 1,000 |
| 1986-12-26 | 1,050 | 1,080 | 1,040 | 1,070 | 1,246,000 | 972.73 |
| 1986-12-25 | 1,060 | 1,060 | 1,030 | 1,050 | 731,000 | 954.55 |
| 1986-12-24 | 1,050 | 1,080 | 1,040 | 1,060 | 1,957,000 | 963.64 |
| 1986-12-23 | 1,060 | 1,090 | 1,060 | 1,090 | 1,443,001 | 952.80 |
| 1986-12-22 | 1,100 | 1,100 | 1,070 | 1,080 | 1,448,001 | 944.06 |
| 1986-12-19 | 1,080 | 1,110 | 1,080 | 1,100 | 5,200,002 | 961.54 |
| 1986-12-18 | 1,070 | 1,080 | 1,050 | 1,080 | 340,000 | 944.06 |
| 1986-12-17 | 1,050 | 1,080 | 1,050 | 1,070 | 688,000 | 935.32 |
| 1986-12-16 | 1,020 | 1,060 | 1,010 | 1,060 | 490,000 | 926.57 |
| 1986-12-15 | 1,010 | 1,040 | 1,010 | 1,010 | 124,000 | 882.87 |
| 1986-12-12 | 1,040 | 1,050 | 1,010 | 1,030 | 376,000 | 900.35 |
| 1986-12-11 | 1,080 | 1,080 | 1,030 | 1,040 | 345,000 | 909.09 |
| 1986-12-10 | 1,030 | 1,080 | 1,020 | 1,080 | 1,294,000 | 944.06 |
| 1986-12-09 | 1,060 | 1,070 | 1,030 | 1,050 | 515,000 | 917.83 |
| 1986-12-08 | 1,050 | 1,090 | 1,050 | 1,080 | 3,169,001 | 944.06 |
| 1986-12-06 | 1,050 | 1,060 | 1,030 | 1,060 | 371,000 | 926.57 |
| 1986-12-05 | 1,070 | 1,100 | 1,050 | 1,050 | 11,185,004 | 917.83 |
| 1986-12-04 | 1,010 | 1,070 | 1,010 | 1,060 | 4,199,002 | 926.57 |
| 1986-12-03 | 1,030 | 1,040 | 1,010 | 1,020 | 955,000 | 891.61 |
| 1986-12-02 | 1,050 | 1,060 | 1,020 | 1,030 | 4,492,002 | 900.35 |
| 1986-12-01 | 1,040 | 1,050 | 1,020 | 1,040 | 4,983,002 | 909.09 |
| 1986-11-29 | 999 | 1,040 | 994 | 1,020 | 1,760,001 | 891.61 |
| 1986-11-28 | 990 | 1,010 | 985 | 995 | 1,112,000 | 869.76 |
| 1986-11-27 | 1,010 | 1,010 | 987 | 988 | 364,000 | 863.64 |
| 1986-11-26 | 1,020 | 1,030 | 989 | 1,000 | 6,343,002 | 874.13 |
| 1986-11-25 | 960 | 1,010 | 949 | 1,010 | 3,019,001 | 882.87 |
| 1986-11-22 | 953 | 961 | 946 | 961 | 1,790,001 | 840.04 |
| 1986-11-21 | 930 | 935 | 919 | 921 | 783,000 | 805.07 |
| 1986-11-20 | 930 | 936 | 920 | 920 | 1,314,000 | 804.20 |
| 1986-11-19 | 900 | 908 | 889 | 906 | 389,000 | 791.96 |
| 1986-11-18 | 900 | 915 | 899 | 905 | 1,035,000 | 791.08 |
| 1986-11-17 | 890 | 894 | 880 | 893 | 241,000 | 780.59 |
| 1986-11-14 | 865 | 884 | 865 | 883 | 228,000 | 771.85 |
| 1986-11-13 | 865 | 880 | 865 | 865 | 188,000 | 756.12 |
| 1986-11-12 | 870 | 875 | 860 | 860 | 278,000 | 751.75 |
| 1986-11-11 | 834 | 880 | 830 | 875 | 326,000 | 764.86 |
| 1986-11-10 | 829 | 834 | 815 | 830 | 80,000 | 725.52 |
| 1986-11-07 | 818 | 826 | 805 | 805 | 266,000 | 703.67 |
| 1986-11-06 | 803 | 812 | 795 | 795 | 153,000 | 694.93 |
| 1986-11-05 | 805 | 805 | 800 | 800 | 67,000 | 699.30 |
| 1986-11-04 | 817 | 827 | 803 | 805 | 170,000 | 703.67 |
| 1986-11-01 | 805 | 815 | 805 | 815 | 26,000 | 712.41 |
| 1986-10-31 | 815 | 815 | 805 | 813 | 64,000 | 710.66 |
| 1986-10-30 | 818 | 818 | 800 | 800 | 77,000 | 699.30 |
| 1986-10-29 | 800 | 810 | 800 | 800 | 41,000 | 699.30 |
| 1986-10-28 | 800 | 800 | 800 | 800 | 17,000 | 699.30 |
| 1986-10-27 | 790 | 810 | 790 | 810 | 28,000 | 708.04 |
| 1986-10-25 | 810 | 810 | 795 | 800 | 29,000 | 699.30 |
| 1986-10-24 | 825 | 830 | 800 | 800 | 84,000 | 699.30 |
| 1986-10-23 | 770 | 815 | 770 | 813 | 147,000 | 710.66 |
| 1986-10-22 | 800 | 810 | 790 | 790 | 140,000 | 690.56 |
| 1986-10-21 | 810 | 810 | 791 | 800 | 81,000 | 699.30 |
| 1986-10-20 | 813 | 820 | 813 | 820 | 37,000 | 716.78 |
| 1986-10-17 | 841 | 849 | 838 | 840 | 111,000 | 734.27 |
| 1986-10-16 | 841 | 850 | 840 | 841 | 150,000 | 735.14 |
| 1986-10-15 | 869 | 869 | 840 | 840 | 64,000 | 734.27 |
| 1986-10-14 | 844 | 870 | 840 | 870 | 239,000 | 760.49 |
| 1986-10-13 | 850 | 850 | 830 | 844 | 115,000 | 737.76 |
| 1986-10-09 | 830 | 842 | 830 | 842 | 84,000 | 736.01 |
| 1986-10-08 | 820 | 844 | 820 | 840 | 271,000 | 734.27 |
| 1986-10-07 | 807 | 820 | 800 | 820 | 212,000 | 716.78 |
| 1986-10-06 | 797 | 810 | 782 | 797 | 254,000 | 696.68 |
| 1986-10-04 | 776 | 798 | 776 | 797 | 257,000 | 696.68 |
| 1986-10-03 | 780 | 782 | 755 | 756 | 140,000 | 660.84 |
| 1986-10-02 | 800 | 800 | 770 | 770 | 209,000 | 673.08 |
| 1986-10-01 | 820 | 820 | 800 | 800 | 138,000 | 699.30 |
| 1986-09-30 | 829 | 835 | 804 | 820 | 112,000 | 716.78 |
| 1986-09-29 | 847 | 849 | 839 | 839 | 86,000 | 733.39 |
| 1986-09-27 | 825 | 849 | 825 | 844 | 43,000 | 737.76 |
| 1986-09-26 | 856 | 866 | 840 | 840 | 95,000 | 734.27 |
| 1986-09-25 | 885 | 887 | 851 | 866 | 77,000 | 756.99 |
| 1986-09-24 | 889 | 890 | 875 | 876 | 101,000 | 765.73 |
| 1986-09-22 | 845 | 890 | 842 | 890 | 132,000 | 777.97 |
| 1986-09-19 | 859 | 865 | 850 | 855 | 152,000 | 747.38 |
| 1986-09-18 | 850 | 873 | 850 | 869 | 139,000 | 759.62 |
| 1986-09-17 | 852 | 854 | 850 | 850 | 161,000 | 743.01 |
| 1986-09-16 | 856 | 873 | 848 | 850 | 186,000 | 743.01 |
| 1986-09-12 | 846 | 870 | 846 | 857 | 149,000 | 749.13 |
| 1986-09-11 | 886 | 886 | 873 | 873 | 100,000 | 763.11 |
| 1986-09-10 | 894 | 895 | 885 | 890 | 79,000 | 777.97 |
| 1986-09-09 | 894 | 897 | 885 | 897 | 88,000 | 784.09 |
| 1986-09-08 | 899 | 899 | 885 | 897 | 59,000 | 784.09 |
| 1986-09-06 | 894 | 899 | 875 | 899 | 85,000 | 785.84 |
| 1986-09-05 | 895 | 899 | 885 | 896 | 84,000 | 783.22 |
| 1986-09-04 | 899 | 899 | 880 | 880 | 287,000 | 769.23 |
| 1986-09-03 | 895 | 898 | 880 | 880 | 290,000 | 769.23 |
| 1986-09-02 | 910 | 910 | 900 | 900 | 179,000 | 786.71 |
| 1986-09-01 | 900 | 915 | 898 | 915 | 254,000 | 799.83 |
| 1986-08-30 | 899 | 900 | 890 | 895 | 58,000 | 782.34 |
| 1986-08-29 | 860 | 876 | 860 | 870 | 68,000 | 760.49 |
| 1986-08-28 | 890 | 900 | 859 | 860 | 160,000 | 751.75 |
| 1986-08-27 | 914 | 914 | 895 | 898 | 231,000 | 784.97 |
| 1986-08-26 | 899 | 915 | 885 | 915 | 156,000 | 799.83 |
| 1986-08-25 | 870 | 900 | 860 | 900 | 309,000 | 786.71 |
| 1986-08-23 | 870 | 875 | 850 | 874 | 49,000 | 763.99 |
| 1986-08-22 | 887 | 899 | 870 | 870 | 247,000 | 760.49 |
| 1986-08-21 | 925 | 925 | 881 | 886 | 316,000 | 774.48 |
| 1986-08-20 | 936 | 950 | 920 | 925 | 508,000 | 808.57 |
| 1986-08-19 | 944 | 945 | 915 | 935 | 1,461,001 | 817.31 |
| 1986-08-18 | 940 | 945 | 925 | 940 | 329,000 | 821.68 |
| 1986-08-15 | 955 | 969 | 925 | 930 | 895,000 | 812.94 |
| 1986-08-14 | 924 | 950 | 915 | 945 | 1,292,000 | 826.05 |
| 1986-08-13 | 899 | 915 | 890 | 915 | 899,000 | 799.83 |
| 1986-08-12 | 861 | 880 | 860 | 875 | 194,000 | 764.86 |
| 1986-08-11 | 879 | 884 | 860 | 860 | 66,000 | 751.75 |
| 1986-08-08 | 880 | 884 | 868 | 868 | 173,000 | 758.74 |
| 1986-08-07 | 877 | 880 | 865 | 879 | 110,000 | 768.36 |
| 1986-08-06 | 870 | 879 | 868 | 879 | 228,000 | 768.36 |
| 1986-08-05 | 872 | 885 | 870 | 870 | 125,000 | 760.49 |
| 1986-08-04 | 860 | 879 | 860 | 862 | 82,000 | 753.50 |
| 1986-08-02 | 850 | 860 | 850 | 850 | 73,000 | 743.01 |
| 1986-08-01 | 871 | 880 | 850 | 856 | 81,000 | 748.25 |
| 1986-07-31 | 890 | 899 | 875 | 880 | 189,000 | 769.23 |
| 1986-07-30 | 890 | 895 | 871 | 880 | 184,000 | 769.23 |
| 1986-07-29 | 899 | 900 | 890 | 895 | 212,000 | 782.34 |
| 1986-07-28 | 896 | 900 | 891 | 891 | 151,000 | 778.85 |
| 1986-07-26 | 891 | 900 | 890 | 895 | 111,000 | 782.34 |
| 1986-07-25 | 899 | 900 | 884 | 890 | 418,000 | 777.97 |
| 1986-07-24 | 886 | 900 | 882 | 895 | 177,000 | 782.34 |
| 1986-07-23 | 905 | 905 | 881 | 881 | 199,000 | 770.11 |
| 1986-07-22 | 891 | 895 | 880 | 885 | 252,000 | 773.60 |
| 1986-07-21 | 920 | 922 | 880 | 895 | 159,000 | 782.34 |
| 1986-07-19 | 900 | 920 | 900 | 910 | 624,000 | 795.46 |
| 1986-07-18 | 890 | 900 | 883 | 895 | 413,000 | 782.34 |
| 1986-07-17 | 897 | 897 | 880 | 880 | 184,000 | 769.23 |
| 1986-07-16 | 870 | 899 | 870 | 897 | 330,000 | 784.09 |
| 1986-07-15 | 899 | 905 | 880 | 880 | 196,000 | 769.23 |
| 1986-07-14 | 905 | 910 | 889 | 900 | 781,000 | 786.71 |
| 1986-07-11 | 840 | 915 | 835 | 900 | 1,609,001 | 786.71 |
| 1986-07-10 | 825 | 835 | 820 | 830 | 506,000 | 725.52 |
| 1986-07-09 | 840 | 844 | 810 | 816 | 453,000 | 713.29 |
| 1986-07-08 | 840 | 840 | 829 | 835 | 267,000 | 729.90 |
| 1986-07-07 | 846 | 846 | 840 | 845 | 272,000 | 738.64 |
| 1986-07-05 | 835 | 845 | 830 | 845 | 43,000 | 738.64 |
| 1986-07-04 | 855 | 860 | 835 | 845 | 140,000 | 738.64 |
| 1986-07-03 | 841 | 851 | 841 | 848 | 147,000 | 741.26 |
| 1986-07-02 | 845 | 850 | 840 | 850 | 132,000 | 743.01 |
| 1986-07-01 | 840 | 850 | 840 | 841 | 91,000 | 735.14 |
| 1986-06-30 | 841 | 850 | 840 | 841 | 53,000 | 735.14 |
| 1986-06-28 | 850 | 850 | 840 | 840 | 135,000 | 734.27 |
| 1986-06-27 | 862 | 862 | 840 | 840 | 668,000 | 734.27 |
| 1986-06-26 | 860 | 870 | 855 | 862 | 115,000 | 753.50 |
| 1986-06-25 | 856 | 870 | 855 | 859 | 122,000 | 750.87 |
| 1986-06-24 | 860 | 864 | 845 | 855 | 247,000 | 747.38 |
| 1986-06-23 | 870 | 870 | 850 | 860 | 430,000 | 751.75 |
| 1986-06-21 | 880 | 890 | 871 | 875 | 162,000 | 764.86 |
| 1986-06-20 | 888 | 900 | 870 | 870 | 478,000 | 760.49 |
| 1986-06-19 | 870 | 897 | 870 | 888 | 573,000 | 776.22 |
| 1986-06-18 | 850 | 870 | 846 | 865 | 259,000 | 756.12 |
| 1986-06-17 | 846 | 850 | 845 | 846 | 241,000 | 739.51 |
| 1986-06-16 | 862 | 862 | 840 | 841 | 224,000 | 735.14 |
| 1986-06-13 | 880 | 881 | 866 | 872 | 226,000 | 762.24 |
| 1986-06-12 | 884 | 898 | 883 | 883 | 264,000 | 771.85 |
| 1986-06-11 | 880 | 894 | 876 | 890 | 810,000 | 777.97 |
| 1986-06-10 | 835 | 881 | 835 | 876 | 763,000 | 765.73 |
| 1986-06-09 | 845 | 871 | 845 | 859 | 1,009,000 | 750.87 |
| 1986-06-07 | 810 | 851 | 809 | 851 | 711,000 | 743.88 |
| 1986-06-06 | 800 | 810 | 795 | 809 | 586,000 | 707.17 |
| 1986-06-05 | 789 | 815 | 785 | 795 | 1,010,000 | 694.93 |
| 1986-06-04 | 765 | 785 | 765 | 785 | 494,000 | 686.19 |
| 1986-06-03 | 765 | 775 | 760 | 761 | 201,000 | 665.21 |
| 1986-06-02 | 765 | 775 | 755 | 775 | 262,000 | 677.45 |
| 1986-05-31 | 780 | 780 | 771 | 772 | 168,000 | 674.83 |
| 1986-05-30 | 785 | 789 | 770 | 780 | 540,000 | 681.82 |
| 1986-05-29 | 760 | 790 | 760 | 785 | 1,466,001 | 686.19 |
| 1986-05-28 | 715 | 760 | 715 | 755 | 2,328,001 | 659.97 |
| 1986-05-27 | 720 | 723 | 706 | 708 | 1,433,001 | 618.88 |
| 1986-05-26 | 689 | 695 | 689 | 690 | 866,000 | 603.15 |
| 1986-05-24 | 665 | 689 | 665 | 685 | 1,067,000 | 598.78 |
| 1986-05-23 | 649 | 655 | 645 | 655 | 455,000 | 572.55 |
| 1986-05-22 | 636 | 640 | 636 | 640 | 189,000 | 559.44 |
| 1986-05-21 | 632 | 640 | 632 | 635 | 143,000 | 555.07 |
| 1986-05-20 | 640 | 640 | 635 | 640 | 109,000 | 559.44 |
| 1986-05-19 | 633 | 645 | 633 | 640 | 126,000 | 559.44 |
| 1986-05-17 | 631 | 640 | 630 | 630 | 35,000 | 550.70 |
| 1986-05-16 | 641 | 645 | 631 | 631 | 127,000 | 551.57 |
| 1986-05-15 | 645 | 645 | 640 | 640 | 51,000 | 559.44 |
| 1986-05-14 | 648 | 650 | 640 | 648 | 131,000 | 566.43 |
| 1986-05-13 | 649 | 650 | 640 | 641 | 149,000 | 560.32 |
| 1986-05-12 | 650 | 650 | 640 | 640 | 134,000 | 559.44 |
| 1986-05-09 | 649 | 650 | 630 | 630 | 194,000 | 550.70 |
| 1986-05-08 | 650 | 652 | 639 | 640 | 348,000 | 559.44 |
| 1986-05-07 | 625 | 645 | 625 | 639 | 117,000 | 558.57 |
| 1986-05-06 | 640 | 640 | 620 | 625 | 74,000 | 546.33 |
| 1986-05-02 | 613 | 640 | 611 | 640 | 89,000 | 559.44 |
| 1986-05-01 | 624 | 631 | 613 | 614 | 116,000 | 536.71 |
| 1986-04-30 | 625 | 630 | 621 | 624 | 40,000 | 545.46 |
| 1986-04-28 | 625 | 625 | 620 | 625 | 42,000 | 546.33 |
| 1986-04-26 | 600 | 625 | 600 | 620 | 138,000 | 541.96 |
| 1986-04-25 | 635 | 635 | 620 | 630 | 159,000 | 550.70 |
| 1986-04-24 | 623 | 640 | 623 | 635 | 194,000 | 555.07 |
| 1986-04-23 | 638 | 640 | 625 | 625 | 168,000 | 546.33 |
| 1986-04-22 | 638 | 643 | 631 | 631 | 117,000 | 551.57 |
| 1986-04-21 | 646 | 650 | 641 | 648 | 100,000 | 566.43 |
| 1986-04-19 | 649 | 650 | 640 | 645 | 80,000 | 563.81 |
| 1986-04-18 | 639 | 647 | 634 | 641 | 137,000 | 560.32 |
| 1986-04-17 | 640 | 642 | 630 | 631 | 108,000 | 551.57 |
| 1986-04-16 | 640 | 640 | 633 | 639 | 88,000 | 558.57 |
| 1986-04-15 | 655 | 655 | 630 | 633 | 184,000 | 553.32 |
| 1986-04-14 | 650 | 660 | 645 | 645 | 308,000 | 563.81 |
| 1986-04-11 | 620 | 650 | 611 | 640 | 188,000 | 559.44 |
| 1986-04-10 | 618 | 620 | 609 | 620 | 111,000 | 541.96 |
| 1986-04-09 | 613 | 615 | 600 | 600 | 98,000 | 524.48 |
| 1986-04-08 | 617 | 628 | 610 | 612 | 164,000 | 534.97 |
| 1986-04-07 | 609 | 620 | 608 | 620 | 106,000 | 541.96 |
| 1986-04-05 | 581 | 609 | 581 | 609 | 202,000 | 532.34 |
| 1986-04-04 | 596 | 603 | 580 | 591 | 415,000 | 516.61 |
| 1986-04-03 | 626 | 626 | 599 | 606 | 504,000 | 529.72 |
| 1986-04-02 | 649 | 650 | 615 | 616 | 416,000 | 538.46 |
| 1986-04-01 | 660 | 660 | 641 | 655 | 371,000 | 572.55 |
| 1986-03-31 | 679 | 682 | 658 | 658 | 937,000 | 575.18 |
| 1986-03-29 | 650 | 668 | 645 | 663 | 639,000 | 579.55 |
| 1986-03-28 | 630 | 655 | 625 | 635 | 1,006,000 | 555.07 |
| 1986-03-27 | 620 | 636 | 610 | 631 | 2,275,001 | 551.57 |
| 1986-03-26 | 571 | 595 | 570 | 595 | 391,000 | 520.11 |
| 1986-03-25 | 580 | 580 | 571 | 573 | 388,000 | 500.87 |
| 1986-03-24 | 575 | 580 | 562 | 580 | 419,000 | 506.99 |
| 1986-03-22 | 571 | 584 | 560 | 584 | 238,000 | 510.49 |
| 1986-03-20 | 550 | 571 | 550 | 570 | 290,000 | 498.25 |
| 1986-03-19 | 571 | 574 | 545 | 550 | 433,000 | 480.77 |
| 1986-03-18 | 580 | 580 | 568 | 571 | 462,000 | 499.13 |
| 1986-03-17 | 571 | 584 | 565 | 582 | 684,000 | 508.74 |
| 1986-03-15 | 550 | 567 | 550 | 567 | 417,000 | 495.63 |
| 1986-03-14 | 562 | 565 | 545 | 555 | 800,000 | 485.14 |
| 1986-03-13 | 541 | 565 | 530 | 560 | 2,281,001 | 489.51 |
| 1986-03-12 | 520 | 531 | 518 | 521 | 1,334,001 | 455.42 |
| 1986-03-11 | 510 | 510 | 503 | 510 | 463,000 | 445.80 |
| 1986-03-10 | 480 | 512 | 480 | 503 | 919,000 | 439.69 |
| 1986-03-07 | 467 | 485 | 467 | 485 | 399,000 | 423.95 |
| 1986-03-06 | 469 | 469 | 458 | 462 | 264,000 | 403.85 |
| 1986-03-05 | 479 | 483 | 470 | 470 | 357,000 | 410.84 |
| 1986-03-04 | 480 | 483 | 478 | 478 | 155,000 | 417.83 |
| 1986-03-03 | 480 | 485 | 480 | 480 | 169,000 | 419.58 |
| 1986-03-01 | 480 | 485 | 478 | 479 | 135,000 | 418.71 |
| 1986-02-28 | 490 | 493 | 481 | 485 | 198,000 | 423.95 |
| 1986-02-27 | 494 | 494 | 490 | 491 | 333,000 | 429.20 |
| 1986-02-26 | 500 | 500 | 490 | 494 | 953,000 | 431.82 |
| 1986-02-25 | 494 | 499 | 492 | 495 | 986,000 | 432.69 |
| 1986-02-24 | 478 | 487 | 478 | 484 | 554,000 | 423.08 |
| 1986-02-22 | 470 | 475 | 466 | 474 | 306,000 | 414.34 |
| 1986-02-21 | 478 | 480 | 471 | 471 | 305,000 | 411.71 |
| 1986-02-20 | 479 | 485 | 474 | 476 | 1,282,000 | 416.08 |
| 1986-02-19 | 465 | 469 | 462 | 469 | 214,000 | 409.97 |
| 1986-02-18 | 469 | 470 | 460 | 461 | 464,000 | 402.97 |
| 1986-02-17 | 470 | 479 | 460 | 472 | 786,000 | 412.59 |
| 1986-02-15 | 455 | 471 | 452 | 465 | 580,000 | 406.47 |
| 1986-02-14 | 447 | 452 | 445 | 452 | 419,000 | 395.11 |
| 1986-02-13 | 450 | 450 | 441 | 445 | 552,000 | 388.99 |
| 1986-02-12 | 443 | 445 | 437 | 440 | 222,000 | 384.62 |
| 1986-02-10 | 449 | 449 | 440 | 440 | 291,000 | 384.62 |
| 1986-02-07 | 445 | 456 | 442 | 447 | 1,416,001 | 390.73 |
| 1986-02-06 | 430 | 444 | 429 | 440 | 892,000 | 384.62 |
| 1986-02-05 | 417 | 428 | 417 | 428 | 110,000 | 374.13 |
| 1986-02-04 | 428 | 430 | 420 | 422 | 287,000 | 368.88 |
| 1986-02-03 | 410 | 430 | 410 | 425 | 294,000 | 371.50 |
| 1986-02-01 | 408 | 413 | 406 | 413 | 61,000 | 361.01 |
| 1986-01-31 | 402 | 405 | 401 | 405 | 107,000 | 354.02 |
| 1986-01-30 | 403 | 405 | 402 | 402 | 40,000 | 351.40 |
| 1986-01-29 | 405 | 405 | 402 | 403 | 86,000 | 352.27 |
| 1986-01-28 | 407 | 408 | 406 | 406 | 6,000 | 354.90 |
| 1986-01-27 | 405 | 410 | 405 | 408 | 35,000 | 356.64 |
| 1986-01-25 | 406 | 410 | 406 | 410 | 8,000 | 358.39 |
| 1986-01-24 | 405 | 408 | 405 | 405 | 35,000 | 354.02 |
| 1986-01-23 | 410 | 413 | 406 | 406 | 62,000 | 354.90 |
| 1986-01-22 | 414 | 414 | 410 | 413 | 85,000 | 361.01 |
| 1986-01-21 | 414 | 414 | 409 | 410 | 38,000 | 358.39 |
| 1986-01-20 | 411 | 414 | 408 | 413 | 79,000 | 361.01 |
| 1986-01-18 | 408 | 411 | 405 | 406 | 28,000 | 354.90 |
| 1986-01-17 | 402 | 413 | 402 | 413 | 28,000 | 361.01 |
| 1986-01-16 | 414 | 414 | 402 | 402 | 134,000 | 351.40 |
| 1986-01-14 | 413 | 414 | 410 | 414 | 72,000 | 361.89 |
| 1986-01-13 | 405 | 413 | 405 | 413 | 819,000 | 361.01 |
| 1986-01-10 | 414 | 414 | 408 | 408 | 76,000 | 356.64 |
| 1986-01-09 | 414 | 415 | 410 | 414 | 83,000 | 361.89 |
| 1986-01-08 | 412 | 414 | 411 | 414 | 134,000 | 361.89 |
| 1986-01-07 | 411 | 419 | 409 | 412 | 292,000 | 360.14 |
| 1986-01-06 | 400 | 410 | 400 | 409 | 67,000 | 357.52 |
| 1986-01-04 | 392 | 400 | 392 | 400 | 24,000 | 349.65 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
