2503 キリンホールディングス(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 | 1,650 | 1,660 | 1,620 | 1,650 | 1,312,000 | 1,496.60 |
| 1986-12-26 | 1,610 | 1,650 | 1,610 | 1,630 | 1,704,000 | 1,478.46 |
| 1986-12-25 | 1,640 | 1,650 | 1,600 | 1,600 | 1,947,000 | 1,451.25 |
| 1986-12-24 | 1,630 | 1,660 | 1,630 | 1,630 | 1,754,000 | 1,478.46 |
| 1986-12-23 | 1,620 | 1,640 | 1,620 | 1,640 | 1,803,000 | 1,487.53 |
| 1986-12-22 | 1,670 | 1,670 | 1,640 | 1,650 | 6,175,999 | 1,496.60 |
| 1986-12-19 | 1,610 | 1,680 | 1,610 | 1,670 | 9,162,999 | 1,514.74 |
| 1986-12-18 | 1,620 | 1,630 | 1,590 | 1,610 | 2,338,000 | 1,460.32 |
| 1986-12-17 | 1,640 | 1,640 | 1,610 | 1,630 | 6,784,999 | 1,478.46 |
| 1986-12-16 | 1,560 | 1,600 | 1,560 | 1,590 | 5,692,999 | 1,442.18 |
| 1986-12-15 | 1,570 | 1,570 | 1,550 | 1,560 | 1,087,000 | 1,414.97 |
| 1986-12-12 | 1,580 | 1,590 | 1,560 | 1,570 | 2,597,000 | 1,424.04 |
| 1986-12-11 | 1,610 | 1,610 | 1,570 | 1,570 | 5,173,999 | 1,424.04 |
| 1986-12-10 | 1,520 | 1,600 | 1,510 | 1,600 | 7,388,999 | 1,451.25 |
| 1986-12-09 | 1,530 | 1,550 | 1,520 | 1,530 | 1,708,000 | 1,387.76 |
| 1986-12-08 | 1,530 | 1,540 | 1,510 | 1,530 | 1,200,000 | 1,387.76 |
| 1986-12-06 | 1,500 | 1,540 | 1,500 | 1,510 | 692,000 | 1,369.61 |
| 1986-12-05 | 1,530 | 1,540 | 1,510 | 1,530 | 1,327,000 | 1,387.76 |
| 1986-12-04 | 1,510 | 1,520 | 1,500 | 1,510 | 854,000 | 1,369.61 |
| 1986-12-03 | 1,520 | 1,540 | 1,500 | 1,500 | 2,468,000 | 1,360.54 |
| 1986-12-02 | 1,510 | 1,510 | 1,480 | 1,500 | 1,128,000 | 1,360.54 |
| 1986-12-01 | 1,520 | 1,520 | 1,490 | 1,490 | 1,108,000 | 1,351.47 |
| 1986-11-29 | 1,510 | 1,520 | 1,490 | 1,520 | 884,000 | 1,378.68 |
| 1986-11-28 | 1,510 | 1,530 | 1,500 | 1,510 | 2,559,000 | 1,369.61 |
| 1986-11-27 | 1,490 | 1,510 | 1,470 | 1,500 | 1,547,000 | 1,360.54 |
| 1986-11-26 | 1,490 | 1,500 | 1,460 | 1,480 | 2,884,000 | 1,342.40 |
| 1986-11-25 | 1,480 | 1,480 | 1,450 | 1,450 | 834,000 | 1,315.19 |
| 1986-11-22 | 1,480 | 1,480 | 1,450 | 1,460 | 788,000 | 1,324.26 |
| 1986-11-21 | 1,480 | 1,500 | 1,470 | 1,470 | 3,318,000 | 1,333.33 |
| 1986-11-20 | 1,410 | 1,450 | 1,410 | 1,450 | 2,494,000 | 1,315.19 |
| 1986-11-19 | 1,390 | 1,420 | 1,380 | 1,410 | 1,070,000 | 1,278.91 |
| 1986-11-18 | 1,400 | 1,420 | 1,400 | 1,400 | 504,000 | 1,269.84 |
| 1986-11-17 | 1,400 | 1,420 | 1,390 | 1,390 | 546,000 | 1,260.77 |
| 1986-11-14 | 1,390 | 1,420 | 1,380 | 1,410 | 790,000 | 1,278.91 |
| 1986-11-13 | 1,410 | 1,420 | 1,390 | 1,420 | 875,000 | 1,287.98 |
| 1986-11-12 | 1,410 | 1,430 | 1,400 | 1,410 | 1,151,000 | 1,278.91 |
| 1986-11-11 | 1,390 | 1,410 | 1,380 | 1,390 | 1,235,000 | 1,260.77 |
| 1986-11-10 | 1,360 | 1,380 | 1,360 | 1,360 | 296,000 | 1,233.56 |
| 1986-11-07 | 1,360 | 1,380 | 1,340 | 1,340 | 602,000 | 1,215.42 |
| 1986-11-06 | 1,340 | 1,350 | 1,320 | 1,340 | 677,000 | 1,215.42 |
| 1986-11-05 | 1,320 | 1,350 | 1,320 | 1,320 | 471,000 | 1,197.28 |
| 1986-11-04 | 1,340 | 1,340 | 1,300 | 1,320 | 309,000 | 1,197.28 |
| 1986-11-01 | 1,360 | 1,360 | 1,330 | 1,340 | 380,000 | 1,215.42 |
| 1986-10-31 | 1,390 | 1,390 | 1,350 | 1,370 | 1,051,000 | 1,242.63 |
| 1986-10-30 | 1,340 | 1,350 | 1,320 | 1,350 | 791,000 | 1,224.49 |
| 1986-10-29 | 1,320 | 1,340 | 1,300 | 1,310 | 606,000 | 1,188.21 |
| 1986-10-28 | 1,290 | 1,320 | 1,290 | 1,320 | 281,000 | 1,197.28 |
| 1986-10-27 | 1,300 | 1,320 | 1,280 | 1,300 | 410,000 | 1,179.14 |
| 1986-10-25 | 1,300 | 1,320 | 1,290 | 1,300 | 300,000 | 1,179.14 |
| 1986-10-24 | 1,310 | 1,320 | 1,280 | 1,300 | 874,000 | 1,179.14 |
| 1986-10-23 | 1,220 | 1,290 | 1,180 | 1,280 | 2,438,000 | 1,161 |
| 1986-10-22 | 1,320 | 1,330 | 1,200 | 1,230 | 1,494,000 | 1,115.65 |
| 1986-10-21 | 1,320 | 1,350 | 1,290 | 1,300 | 1,071,000 | 1,179.14 |
| 1986-10-20 | 1,330 | 1,340 | 1,310 | 1,320 | 555,000 | 1,197.28 |
| 1986-10-17 | 1,340 | 1,360 | 1,320 | 1,330 | 603,000 | 1,206.35 |
| 1986-10-16 | 1,360 | 1,390 | 1,300 | 1,330 | 1,379,000 | 1,206.35 |
| 1986-10-15 | 1,420 | 1,450 | 1,340 | 1,350 | 2,261,000 | 1,224.49 |
| 1986-10-14 | 1,400 | 1,420 | 1,370 | 1,410 | 1,623,000 | 1,278.91 |
| 1986-10-13 | 1,390 | 1,400 | 1,350 | 1,350 | 860,000 | 1,224.49 |
| 1986-10-09 | 1,390 | 1,410 | 1,370 | 1,370 | 2,224,000 | 1,242.63 |
| 1986-10-08 | 1,370 | 1,420 | 1,360 | 1,370 | 1,213,000 | 1,242.63 |
| 1986-10-07 | 1,360 | 1,370 | 1,340 | 1,350 | 783,000 | 1,224.49 |
| 1986-10-06 | 1,360 | 1,390 | 1,340 | 1,340 | 738,000 | 1,215.42 |
| 1986-10-04 | 1,310 | 1,390 | 1,300 | 1,380 | 642,000 | 1,251.70 |
| 1986-10-03 | 1,280 | 1,350 | 1,280 | 1,330 | 1,083,000 | 1,206.35 |
| 1986-10-02 | 1,320 | 1,330 | 1,260 | 1,260 | 1,836,000 | 1,142.86 |
| 1986-10-01 | 1,350 | 1,370 | 1,320 | 1,320 | 1,546,000 | 1,197.28 |
| 1986-09-30 | 1,350 | 1,390 | 1,320 | 1,370 | 1,403,000 | 1,242.63 |
| 1986-09-29 | 1,400 | 1,410 | 1,360 | 1,370 | 2,106,000 | 1,242.63 |
| 1986-09-27 | 1,390 | 1,410 | 1,390 | 1,400 | 666,000 | 1,269.84 |
| 1986-09-26 | 1,400 | 1,420 | 1,370 | 1,400 | 1,487,000 | 1,269.84 |
| 1986-09-25 | 1,390 | 1,440 | 1,380 | 1,400 | 934,000 | 1,269.84 |
| 1986-09-24 | 1,290 | 1,350 | 1,290 | 1,350 | 1,340,000 | 1,224.49 |
| 1986-09-22 | 1,270 | 1,290 | 1,260 | 1,270 | 1,238,000 | 1,151.93 |
| 1986-09-19 | 1,290 | 1,310 | 1,270 | 1,270 | 2,462,000 | 1,151.93 |
| 1986-09-18 | 1,300 | 1,320 | 1,260 | 1,270 | 2,325,000 | 1,151.93 |
| 1986-09-17 | 1,300 | 1,340 | 1,300 | 1,320 | 1,235,000 | 1,197.28 |
| 1986-09-16 | 1,390 | 1,410 | 1,320 | 1,320 | 1,740,000 | 1,197.28 |
| 1986-09-12 | 1,380 | 1,450 | 1,380 | 1,410 | 1,243,000 | 1,278.91 |
| 1986-09-11 | 1,470 | 1,490 | 1,460 | 1,460 | 1,422,000 | 1,324.26 |
| 1986-09-10 | 1,480 | 1,510 | 1,470 | 1,470 | 944,000 | 1,333.33 |
| 1986-09-09 | 1,460 | 1,470 | 1,460 | 1,460 | 483,000 | 1,324.26 |
| 1986-09-08 | 1,470 | 1,490 | 1,460 | 1,470 | 882,000 | 1,333.33 |
| 1986-09-06 | 1,500 | 1,520 | 1,450 | 1,470 | 1,349,000 | 1,333.33 |
| 1986-09-05 | 1,530 | 1,540 | 1,490 | 1,510 | 2,529,000 | 1,369.61 |
| 1986-09-04 | 1,510 | 1,540 | 1,510 | 1,520 | 867,000 | 1,378.68 |
| 1986-09-03 | 1,560 | 1,600 | 1,540 | 1,540 | 1,819,000 | 1,396.83 |
| 1986-09-02 | 1,610 | 1,610 | 1,580 | 1,590 | 1,003,000 | 1,442.18 |
| 1986-09-01 | 1,650 | 1,650 | 1,610 | 1,610 | 497,000 | 1,460.32 |
| 1986-08-30 | 1,630 | 1,650 | 1,620 | 1,620 | 796,000 | 1,469.39 |
| 1986-08-29 | 1,570 | 1,600 | 1,570 | 1,580 | 583,000 | 1,433.11 |
| 1986-08-28 | 1,610 | 1,610 | 1,560 | 1,570 | 921,000 | 1,424.04 |
| 1986-08-27 | 1,600 | 1,620 | 1,590 | 1,600 | 1,285,000 | 1,451.25 |
| 1986-08-26 | 1,600 | 1,640 | 1,600 | 1,620 | 1,307,000 | 1,469.39 |
| 1986-08-25 | 1,570 | 1,610 | 1,570 | 1,600 | 1,108,000 | 1,451.25 |
| 1986-08-23 | 1,610 | 1,610 | 1,570 | 1,580 | 751,000 | 1,433.11 |
| 1986-08-22 | 1,660 | 1,670 | 1,620 | 1,620 | 1,609,000 | 1,469.39 |
| 1986-08-21 | 1,690 | 1,710 | 1,630 | 1,690 | 2,336,000 | 1,532.88 |
| 1986-08-20 | 1,750 | 1,770 | 1,710 | 1,710 | 3,985,000 | 1,551.02 |
| 1986-08-19 | 1,680 | 1,770 | 1,650 | 1,750 | 5,746,999 | 1,587.30 |
| 1986-08-18 | 1,620 | 1,660 | 1,610 | 1,640 | 2,705,000 | 1,487.53 |
| 1986-08-15 | 1,590 | 1,640 | 1,590 | 1,610 | 3,511,000 | 1,460.32 |
| 1986-08-14 | 1,530 | 1,560 | 1,520 | 1,560 | 2,576,000 | 1,414.97 |
| 1986-08-13 | 1,540 | 1,540 | 1,510 | 1,520 | 1,362,000 | 1,378.68 |
| 1986-08-12 | 1,490 | 1,510 | 1,480 | 1,490 | 819,000 | 1,351.47 |
| 1986-08-11 | 1,470 | 1,490 | 1,450 | 1,460 | 350,000 | 1,324.26 |
| 1986-08-08 | 1,450 | 1,480 | 1,450 | 1,470 | 676,000 | 1,333.33 |
| 1986-08-07 | 1,460 | 1,470 | 1,450 | 1,460 | 820,000 | 1,324.26 |
| 1986-08-06 | 1,480 | 1,490 | 1,460 | 1,460 | 841,000 | 1,324.26 |
| 1986-08-05 | 1,470 | 1,490 | 1,460 | 1,470 | 1,259,000 | 1,333.33 |
| 1986-08-04 | 1,460 | 1,490 | 1,450 | 1,450 | 1,158,000 | 1,315.19 |
| 1986-08-02 | 1,490 | 1,490 | 1,470 | 1,480 | 415,000 | 1,342.40 |
| 1986-08-01 | 1,560 | 1,570 | 1,460 | 1,520 | 1,982,000 | 1,378.68 |
| 1986-07-31 | 1,580 | 1,600 | 1,550 | 1,560 | 1,516,000 | 1,414.97 |
| 1986-07-30 | 1,570 | 1,590 | 1,560 | 1,580 | 852,000 | 1,433.11 |
| 1986-07-29 | 1,560 | 1,590 | 1,560 | 1,560 | 1,841,000 | 1,414.97 |
| 1986-07-28 | 1,560 | 1,620 | 1,560 | 1,590 | 943,000 | 1,442.18 |
| 1986-07-26 | 1,610 | 1,620 | 1,580 | 1,590 | 1,231,000 | 1,442.18 |
| 1986-07-25 | 1,550 | 1,630 | 1,530 | 1,600 | 4,721,000 | 1,451.25 |
| 1986-07-24 | 1,550 | 1,560 | 1,530 | 1,550 | 2,075,000 | 1,405.90 |
| 1986-07-23 | 1,540 | 1,550 | 1,500 | 1,500 | 2,591,000 | 1,360.54 |
| 1986-07-22 | 1,500 | 1,530 | 1,490 | 1,510 | 707,000 | 1,369.61 |
| 1986-07-21 | 1,570 | 1,570 | 1,460 | 1,520 | 1,036,000 | 1,378.68 |
| 1986-07-19 | 1,580 | 1,580 | 1,560 | 1,570 | 1,292,000 | 1,424.04 |
| 1986-07-18 | 1,540 | 1,590 | 1,540 | 1,570 | 7,002,999 | 1,424.04 |
| 1986-07-17 | 1,480 | 1,530 | 1,470 | 1,530 | 1,898,000 | 1,387.76 |
| 1986-07-16 | 1,470 | 1,480 | 1,460 | 1,460 | 1,325,000 | 1,324.26 |
| 1986-07-15 | 1,490 | 1,500 | 1,480 | 1,480 | 765,000 | 1,342.40 |
| 1986-07-14 | 1,480 | 1,510 | 1,480 | 1,500 | 1,328,000 | 1,360.54 |
| 1986-07-11 | 1,470 | 1,480 | 1,460 | 1,480 | 1,115,000 | 1,342.40 |
| 1986-07-10 | 1,470 | 1,490 | 1,460 | 1,480 | 853,000 | 1,342.40 |
| 1986-07-09 | 1,460 | 1,490 | 1,460 | 1,470 | 1,576,000 | 1,333.33 |
| 1986-07-08 | 1,440 | 1,500 | 1,410 | 1,480 | 1,525,000 | 1,342.40 |
| 1986-07-07 | 1,450 | 1,460 | 1,450 | 1,450 | 916,000 | 1,315.19 |
| 1986-07-05 | 1,450 | 1,460 | 1,440 | 1,440 | 709,000 | 1,306.12 |
| 1986-07-04 | 1,480 | 1,480 | 1,440 | 1,440 | 1,713,000 | 1,306.12 |
| 1986-07-03 | 1,490 | 1,510 | 1,480 | 1,480 | 1,919,000 | 1,342.40 |
| 1986-07-02 | 1,470 | 1,500 | 1,470 | 1,490 | 993,000 | 1,351.47 |
| 1986-07-01 | 1,480 | 1,490 | 1,460 | 1,490 | 1,024,000 | 1,351.47 |
| 1986-06-30 | 1,450 | 1,500 | 1,440 | 1,500 | 1,094,000 | 1,360.54 |
| 1986-06-28 | 1,460 | 1,470 | 1,450 | 1,450 | 744,000 | 1,315.19 |
| 1986-06-27 | 1,500 | 1,500 | 1,450 | 1,450 | 2,230,000 | 1,315.19 |
| 1986-06-26 | 1,480 | 1,520 | 1,480 | 1,490 | 2,026,000 | 1,351.47 |
| 1986-06-25 | 1,490 | 1,490 | 1,470 | 1,480 | 1,665,000 | 1,342.40 |
| 1986-06-24 | 1,480 | 1,490 | 1,450 | 1,470 | 1,022,000 | 1,333.33 |
| 1986-06-23 | 1,500 | 1,510 | 1,480 | 1,480 | 1,401,000 | 1,342.40 |
| 1986-06-21 | 1,480 | 1,480 | 1,460 | 1,480 | 1,275,000 | 1,342.40 |
| 1986-06-20 | 1,450 | 1,500 | 1,440 | 1,480 | 1,738,000 | 1,342.40 |
| 1986-06-19 | 1,460 | 1,470 | 1,440 | 1,450 | 828,000 | 1,315.19 |
| 1986-06-18 | 1,460 | 1,470 | 1,450 | 1,460 | 1,430,000 | 1,324.26 |
| 1986-06-17 | 1,470 | 1,480 | 1,460 | 1,460 | 669,000 | 1,324.26 |
| 1986-06-16 | 1,470 | 1,490 | 1,460 | 1,460 | 1,161,000 | 1,324.26 |
| 1986-06-13 | 1,500 | 1,510 | 1,480 | 1,480 | 967,000 | 1,342.40 |
| 1986-06-12 | 1,490 | 1,510 | 1,480 | 1,500 | 1,469,000 | 1,360.54 |
| 1986-06-11 | 1,490 | 1,520 | 1,470 | 1,490 | 3,565,000 | 1,351.47 |
| 1986-06-10 | 1,420 | 1,490 | 1,420 | 1,480 | 2,316,000 | 1,342.40 |
| 1986-06-09 | 1,490 | 1,520 | 1,460 | 1,460 | 3,196,000 | 1,324.26 |
| 1986-06-07 | 1,460 | 1,490 | 1,450 | 1,470 | 1,892,000 | 1,333.33 |
| 1986-06-06 | 1,480 | 1,480 | 1,460 | 1,460 | 3,130,000 | 1,324.26 |
| 1986-06-05 | 1,520 | 1,520 | 1,470 | 1,480 | 4,064,000 | 1,342.40 |
| 1986-06-04 | 1,440 | 1,550 | 1,440 | 1,520 | 14,579,999 | 1,378.68 |
| 1986-06-03 | 1,390 | 1,440 | 1,380 | 1,440 | 2,446,000 | 1,306.12 |
| 1986-06-02 | 1,400 | 1,410 | 1,380 | 1,390 | 1,623,000 | 1,260.77 |
| 1986-05-31 | 1,400 | 1,410 | 1,390 | 1,400 | 506,000 | 1,269.84 |
| 1986-05-30 | 1,400 | 1,420 | 1,380 | 1,420 | 1,784,000 | 1,287.98 |
| 1986-05-29 | 1,430 | 1,450 | 1,400 | 1,410 | 6,321,999 | 1,278.91 |
| 1986-05-28 | 1,360 | 1,430 | 1,340 | 1,430 | 9,192,999 | 1,297.05 |
| 1986-05-27 | 1,330 | 1,340 | 1,310 | 1,330 | 1,074,000 | 1,206.35 |
| 1986-05-26 | 1,340 | 1,360 | 1,330 | 1,330 | 4,254,000 | 1,206.35 |
| 1986-05-24 | 1,330 | 1,350 | 1,320 | 1,320 | 3,567,000 | 1,197.28 |
| 1986-05-23 | 1,260 | 1,320 | 1,250 | 1,320 | 7,883,999 | 1,197.28 |
| 1986-05-22 | 1,210 | 1,250 | 1,210 | 1,240 | 1,047,000 | 1,124.72 |
| 1986-05-21 | 1,230 | 1,250 | 1,210 | 1,210 | 1,824,000 | 1,097.51 |
| 1986-05-20 | 1,160 | 1,230 | 1,160 | 1,210 | 1,231,000 | 1,097.51 |
| 1986-05-19 | 1,150 | 1,180 | 1,150 | 1,160 | 1,641,000 | 1,052.15 |
| 1986-05-17 | 1,170 | 1,170 | 1,140 | 1,150 | 1,411,000 | 1,043.08 |
| 1986-05-16 | 1,210 | 1,220 | 1,180 | 1,190 | 1,021,000 | 1,079.37 |
| 1986-05-15 | 1,210 | 1,230 | 1,210 | 1,230 | 848,000 | 1,115.65 |
| 1986-05-14 | 1,260 | 1,260 | 1,220 | 1,220 | 1,417,000 | 1,106.58 |
| 1986-05-13 | 1,260 | 1,270 | 1,240 | 1,260 | 1,606,000 | 1,142.86 |
| 1986-05-12 | 1,270 | 1,300 | 1,260 | 1,270 | 4,484,000 | 1,151.93 |
| 1986-05-09 | 1,260 | 1,260 | 1,240 | 1,250 | 1,544,000 | 1,133.79 |
| 1986-05-08 | 1,260 | 1,270 | 1,250 | 1,250 | 1,944,000 | 1,133.79 |
| 1986-05-07 | 1,210 | 1,260 | 1,210 | 1,260 | 2,598,000 | 1,142.86 |
| 1986-05-06 | 1,220 | 1,220 | 1,200 | 1,200 | 748,000 | 1,088.44 |
| 1986-05-02 | 1,170 | 1,210 | 1,170 | 1,210 | 1,233,000 | 1,097.51 |
| 1986-05-01 | 1,160 | 1,180 | 1,160 | 1,170 | 1,983,000 | 1,061.22 |
| 1986-04-30 | 1,220 | 1,220 | 1,180 | 1,180 | 1,160,000 | 1,070.29 |
| 1986-04-28 | 1,200 | 1,220 | 1,200 | 1,210 | 895,000 | 1,097.51 |
| 1986-04-26 | 1,210 | 1,210 | 1,190 | 1,190 | 1,907,000 | 1,079.37 |
| 1986-04-25 | 1,230 | 1,240 | 1,210 | 1,210 | 1,337,000 | 1,097.51 |
| 1986-04-24 | 1,210 | 1,220 | 1,200 | 1,210 | 813,000 | 1,097.51 |
| 1986-04-23 | 1,210 | 1,220 | 1,200 | 1,210 | 1,067,000 | 1,097.51 |
| 1986-04-22 | 1,240 | 1,240 | 1,210 | 1,230 | 1,218,000 | 1,115.65 |
| 1986-04-21 | 1,240 | 1,250 | 1,230 | 1,250 | 1,007,000 | 1,133.79 |
| 1986-04-19 | 1,260 | 1,280 | 1,230 | 1,240 | 1,863,000 | 1,124.72 |
| 1986-04-18 | 1,240 | 1,280 | 1,230 | 1,260 | 5,865,999 | 1,142.86 |
| 1986-04-17 | 1,220 | 1,240 | 1,210 | 1,220 | 2,512,000 | 1,106.58 |
| 1986-04-16 | 1,240 | 1,260 | 1,190 | 1,190 | 3,229,000 | 1,079.37 |
| 1986-04-15 | 1,270 | 1,270 | 1,210 | 1,240 | 4,903,000 | 1,124.72 |
| 1986-04-14 | 1,250 | 1,290 | 1,240 | 1,260 | 7,380,999 | 1,142.86 |
| 1986-04-11 | 1,150 | 1,220 | 1,150 | 1,210 | 9,627,999 | 1,097.51 |
| 1986-04-10 | 1,090 | 1,130 | 1,090 | 1,130 | 2,113,000 | 1,024.94 |
| 1986-04-09 | 1,070 | 1,100 | 1,070 | 1,080 | 2,168,000 | 979.59 |
| 1986-04-08 | 1,050 | 1,080 | 1,050 | 1,080 | 1,277,000 | 979.59 |
| 1986-04-07 | 1,090 | 1,100 | 1,030 | 1,030 | 2,302,000 | 934.24 |
| 1986-04-05 | 1,030 | 1,070 | 1,030 | 1,070 | 1,674,000 | 970.52 |
| 1986-04-04 | 1,080 | 1,090 | 1,010 | 1,010 | 1,861,000 | 916.10 |
| 1986-04-03 | 1,090 | 1,120 | 1,060 | 1,100 | 2,356,000 | 997.73 |
| 1986-04-02 | 1,170 | 1,190 | 1,150 | 1,180 | 1,951,000 | 1,070.29 |
| 1986-04-01 | 1,200 | 1,220 | 1,170 | 1,210 | 4,260,000 | 1,097.51 |
| 1986-03-31 | 1,170 | 1,240 | 1,160 | 1,220 | 6,392,999 | 1,106.58 |
| 1986-03-29 | 1,110 | 1,150 | 1,110 | 1,150 | 954,000 | 1,043.08 |
| 1986-03-28 | 1,140 | 1,150 | 1,100 | 1,100 | 3,147,000 | 997.73 |
| 1986-03-27 | 1,150 | 1,180 | 1,110 | 1,120 | 5,186,999 | 1,015.87 |
| 1986-03-26 | 1,100 | 1,150 | 1,090 | 1,130 | 4,824,000 | 1,024.94 |
| 1986-03-25 | 1,100 | 1,110 | 1,060 | 1,100 | 2,693,000 | 997.73 |
| 1986-03-24 | 1,090 | 1,120 | 1,060 | 1,100 | 4,213,000 | 997.73 |
| 1986-03-22 | 1,050 | 1,100 | 1,040 | 1,090 | 3,919,000 | 988.66 |
| 1986-03-20 | 999 | 1,020 | 991 | 1,010 | 2,936,000 | 916.10 |
| 1986-03-19 | 1,000 | 1,000 | 985 | 1,000 | 1,375,000 | 907.03 |
| 1986-03-18 | 1,020 | 1,040 | 999 | 1,010 | 4,653,000 | 916.10 |
| 1986-03-17 | 1,010 | 1,020 | 971 | 1,000 | 4,127,000 | 907.03 |
| 1986-03-15 | 988 | 1,020 | 980 | 1,010 | 2,240,000 | 916.10 |
| 1986-03-14 | 990 | 990 | 961 | 979 | 2,160,000 | 887.98 |
| 1986-03-13 | 952 | 1,010 | 950 | 989 | 4,935,000 | 897.05 |
| 1986-03-12 | 945 | 945 | 938 | 945 | 1,257,000 | 857.14 |
| 1986-03-11 | 935 | 947 | 930 | 935 | 2,519,000 | 848.07 |
| 1986-03-10 | 915 | 934 | 908 | 934 | 2,032,000 | 847.17 |
| 1986-03-07 | 915 | 915 | 908 | 915 | 1,427,000 | 829.93 |
| 1986-03-06 | 900 | 917 | 900 | 915 | 1,972,000 | 829.93 |
| 1986-03-05 | 912 | 919 | 901 | 910 | 857,000 | 825.40 |
| 1986-03-04 | 930 | 930 | 920 | 927 | 1,219,000 | 840.82 |
| 1986-03-03 | 921 | 935 | 917 | 930 | 3,171,000 | 843.54 |
| 1986-03-01 | 919 | 928 | 915 | 921 | 1,145,000 | 835.37 |
| 1986-02-28 | 928 | 932 | 915 | 920 | 2,039,000 | 834.47 |
| 1986-02-27 | 920 | 924 | 911 | 924 | 3,205,000 | 838.10 |
| 1986-02-26 | 910 | 925 | 906 | 922 | 7,474,999 | 836.28 |
| 1986-02-25 | 895 | 912 | 894 | 910 | 7,902,999 | 825.40 |
| 1986-02-24 | 886 | 886 | 876 | 886 | 2,592,000 | 803.63 |
| 1986-02-22 | 864 | 883 | 860 | 883 | 2,086,000 | 800.91 |
| 1986-02-21 | 860 | 868 | 851 | 860 | 3,111,000 | 780.05 |
| 1986-02-20 | 860 | 864 | 851 | 859 | 1,887,000 | 779.14 |
| 1986-02-19 | 838 | 860 | 834 | 855 | 4,725,000 | 775.51 |
| 1986-02-18 | 840 | 840 | 827 | 828 | 2,067,000 | 751.02 |
| 1986-02-17 | 833 | 841 | 825 | 838 | 1,280,000 | 760.09 |
| 1986-02-15 | 830 | 830 | 820 | 823 | 968,000 | 746.49 |
| 1986-02-14 | 825 | 828 | 815 | 820 | 2,955,000 | 743.76 |
| 1986-02-13 | 836 | 840 | 821 | 829 | 2,892,000 | 751.93 |
| 1986-02-12 | 840 | 841 | 831 | 833 | 2,935,000 | 755.56 |
| 1986-02-10 | 826 | 843 | 825 | 842 | 6,580,999 | 763.72 |
| 1986-02-07 | 820 | 823 | 816 | 823 | 6,466,999 | 746.49 |
| 1986-02-06 | 800 | 814 | 800 | 805 | 4,585,000 | 730.16 |
| 1986-02-05 | 793 | 803 | 790 | 796 | 4,584,000 | 722 |
| 1986-02-04 | 785 | 790 | 781 | 787 | 2,613,000 | 713.83 |
| 1986-02-03 | 780 | 786 | 772 | 781 | 1,655,000 | 708.39 |
| 1986-02-01 | 783 | 790 | 780 | 780 | 1,308,000 | 707.48 |
| 1986-01-31 | 771 | 780 | 768 | 780 | 1,586,000 | 707.48 |
| 1986-01-30 | 770 | 772 | 760 | 760 | 697,000 | 689.34 |
| 1986-01-29 | 772 | 776 | 770 | 770 | 1,177,000 | 698.41 |
| 1986-01-28 | 770 | 773 | 766 | 770 | 1,132,000 | 698.41 |
| 1986-01-27 | 755 | 765 | 755 | 765 | 974,000 | 693.88 |
| 1986-01-25 | 754 | 758 | 750 | 753 | 379,000 | 682.99 |
| 1986-01-24 | 764 | 764 | 750 | 754 | 985,000 | 683.90 |
| 1986-01-23 | 757 | 763 | 755 | 762 | 973,000 | 691.16 |
| 1986-01-22 | 759 | 765 | 755 | 757 | 1,589,000 | 686.62 |
| 1986-01-21 | 751 | 755 | 750 | 754 | 267,000 | 683.90 |
| 1986-01-20 | 752 | 754 | 748 | 751 | 240,000 | 681.18 |
| 1986-01-18 | 756 | 756 | 751 | 753 | 184,000 | 682.99 |
| 1986-01-17 | 752 | 753 | 748 | 753 | 773,000 | 682.99 |
| 1986-01-16 | 758 | 758 | 751 | 753 | 519,000 | 682.99 |
| 1986-01-14 | 755 | 758 | 751 | 751 | 407,000 | 681.18 |
| 1986-01-13 | 752 | 757 | 751 | 751 | 452,000 | 681.18 |
| 1986-01-10 | 756 | 765 | 756 | 757 | 633,000 | 686.62 |
| 1986-01-09 | 751 | 769 | 748 | 765 | 1,371,000 | 693.88 |
| 1986-01-08 | 738 | 758 | 738 | 751 | 1,591,000 | 681.18 |
| 1986-01-07 | 743 | 744 | 737 | 737 | 527,000 | 668.48 |
| 1986-01-06 | 737 | 742 | 737 | 742 | 291,000 | 673.02 |
| 1986-01-04 | 754 | 754 | 727 | 727 | 594,000 | 659.41 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
