2802 味の素(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 | 1,960 | 1,990 | 1,950 | 1,990 | 733,000 | 921.30 |
| 1986-12-26 | 1,950 | 1,990 | 1,930 | 1,990 | 928,000 | 921.30 |
| 1986-12-25 | 1,950 | 1,960 | 1,920 | 1,920 | 884,000 | 888.89 |
| 1986-12-24 | 1,950 | 1,970 | 1,930 | 1,950 | 1,035,000 | 902.78 |
| 1986-12-23 | 1,930 | 1,960 | 1,930 | 1,950 | 832,000 | 902.78 |
| 1986-12-22 | 2,010 | 2,010 | 1,950 | 1,980 | 2,050,000 | 916.67 |
| 1986-12-19 | 1,950 | 1,990 | 1,930 | 1,980 | 1,458,000 | 916.67 |
| 1986-12-18 | 1,960 | 1,960 | 1,900 | 1,930 | 541,000 | 893.52 |
| 1986-12-17 | 1,980 | 1,990 | 1,930 | 1,960 | 1,316,000 | 907.41 |
| 1986-12-16 | 1,960 | 1,990 | 1,960 | 1,970 | 698,000 | 912.04 |
| 1986-12-15 | 2,020 | 2,020 | 1,980 | 2,000 | 1,195,000 | 925.93 |
| 1986-12-12 | 2,010 | 2,020 | 1,980 | 2,020 | 1,731,000 | 935.19 |
| 1986-12-11 | 2,020 | 2,020 | 1,990 | 2,010 | 1,881,000 | 930.56 |
| 1986-12-10 | 1,940 | 2,010 | 1,930 | 2,000 | 4,503,000 | 925.93 |
| 1986-12-09 | 1,950 | 1,960 | 1,930 | 1,930 | 1,372,000 | 893.52 |
| 1986-12-08 | 1,940 | 1,950 | 1,930 | 1,940 | 1,189,000 | 898.15 |
| 1986-12-06 | 1,920 | 1,940 | 1,910 | 1,940 | 737,000 | 898.15 |
| 1986-12-05 | 1,920 | 1,940 | 1,910 | 1,920 | 1,329,000 | 888.89 |
| 1986-12-04 | 1,910 | 1,920 | 1,900 | 1,920 | 934,000 | 888.89 |
| 1986-12-03 | 1,920 | 1,930 | 1,900 | 1,900 | 1,862,000 | 879.63 |
| 1986-12-02 | 1,890 | 1,900 | 1,870 | 1,890 | 799,000 | 875 |
| 1986-12-01 | 1,920 | 1,920 | 1,880 | 1,880 | 905,000 | 870.37 |
| 1986-11-29 | 1,900 | 1,910 | 1,890 | 1,910 | 799,000 | 884.26 |
| 1986-11-28 | 1,890 | 1,900 | 1,880 | 1,900 | 1,347,000 | 879.63 |
| 1986-11-27 | 1,890 | 1,890 | 1,870 | 1,880 | 933,000 | 870.37 |
| 1986-11-26 | 1,860 | 1,870 | 1,840 | 1,860 | 1,292,000 | 861.11 |
| 1986-11-25 | 1,850 | 1,870 | 1,820 | 1,840 | 713,000 | 851.85 |
| 1986-11-22 | 1,850 | 1,850 | 1,830 | 1,850 | 371,000 | 856.48 |
| 1986-11-21 | 1,850 | 1,850 | 1,820 | 1,830 | 1,579,000 | 847.22 |
| 1986-11-20 | 1,800 | 1,810 | 1,770 | 1,790 | 839,000 | 828.70 |
| 1986-11-19 | 1,730 | 1,810 | 1,730 | 1,800 | 1,029,000 | 833.33 |
| 1986-11-18 | 1,740 | 1,770 | 1,740 | 1,760 | 482,000 | 814.82 |
| 1986-11-17 | 1,770 | 1,780 | 1,750 | 1,770 | 446,000 | 819.44 |
| 1986-11-14 | 1,710 | 1,770 | 1,710 | 1,770 | 515,000 | 819.44 |
| 1986-11-13 | 1,750 | 1,770 | 1,740 | 1,750 | 233,000 | 810.19 |
| 1986-11-12 | 1,750 | 1,760 | 1,740 | 1,760 | 525,000 | 814.82 |
| 1986-11-11 | 1,730 | 1,750 | 1,730 | 1,750 | 712,000 | 810.19 |
| 1986-11-10 | 1,680 | 1,710 | 1,680 | 1,710 | 231,000 | 791.67 |
| 1986-11-07 | 1,700 | 1,700 | 1,680 | 1,700 | 126,000 | 787.04 |
| 1986-11-06 | 1,700 | 1,710 | 1,660 | 1,670 | 240,000 | 773.15 |
| 1986-11-05 | 1,700 | 1,700 | 1,690 | 1,700 | 230,000 | 787.04 |
| 1986-11-04 | 1,660 | 1,700 | 1,660 | 1,700 | 70,000 | 787.04 |
| 1986-11-01 | 1,700 | 1,700 | 1,680 | 1,680 | 50,000 | 777.78 |
| 1986-10-31 | 1,700 | 1,720 | 1,660 | 1,700 | 452,000 | 787.04 |
| 1986-10-30 | 1,670 | 1,690 | 1,650 | 1,690 | 823,000 | 782.41 |
| 1986-10-29 | 1,660 | 1,670 | 1,630 | 1,660 | 218,000 | 768.52 |
| 1986-10-28 | 1,610 | 1,650 | 1,610 | 1,650 | 79,000 | 763.89 |
| 1986-10-27 | 1,660 | 1,660 | 1,640 | 1,660 | 106,000 | 768.52 |
| 1986-10-25 | 1,650 | 1,660 | 1,640 | 1,660 | 87,000 | 768.52 |
| 1986-10-24 | 1,650 | 1,670 | 1,620 | 1,670 | 409,000 | 773.15 |
| 1986-10-23 | 1,560 | 1,640 | 1,550 | 1,630 | 197,000 | 754.63 |
| 1986-10-22 | 1,660 | 1,660 | 1,590 | 1,590 | 250,000 | 736.11 |
| 1986-10-21 | 1,650 | 1,650 | 1,600 | 1,630 | 283,000 | 754.63 |
| 1986-10-20 | 1,680 | 1,680 | 1,650 | 1,670 | 159,000 | 773.15 |
| 1986-10-17 | 1,700 | 1,700 | 1,680 | 1,680 | 41,000 | 777.78 |
| 1986-10-16 | 1,700 | 1,710 | 1,680 | 1,680 | 423,000 | 777.78 |
| 1986-10-15 | 1,700 | 1,720 | 1,670 | 1,670 | 731,000 | 773.15 |
| 1986-10-14 | 1,700 | 1,720 | 1,660 | 1,670 | 467,000 | 773.15 |
| 1986-10-13 | 1,710 | 1,730 | 1,690 | 1,700 | 371,000 | 787.04 |
| 1986-10-09 | 1,720 | 1,740 | 1,710 | 1,730 | 503,000 | 800.93 |
| 1986-10-08 | 1,700 | 1,740 | 1,690 | 1,720 | 1,113,000 | 796.30 |
| 1986-10-07 | 1,670 | 1,690 | 1,660 | 1,690 | 473,000 | 782.41 |
| 1986-10-06 | 1,670 | 1,700 | 1,660 | 1,660 | 270,000 | 768.52 |
| 1986-10-04 | 1,630 | 1,660 | 1,620 | 1,660 | 235,000 | 768.52 |
| 1986-10-03 | 1,620 | 1,660 | 1,620 | 1,650 | 226,000 | 763.89 |
| 1986-10-02 | 1,670 | 1,680 | 1,620 | 1,630 | 226,000 | 754.63 |
| 1986-10-01 | 1,710 | 1,720 | 1,670 | 1,670 | 367,000 | 773.15 |
| 1986-09-30 | 1,640 | 1,670 | 1,600 | 1,630 | 789,000 | 754.63 |
| 1986-09-29 | 1,720 | 1,750 | 1,670 | 1,670 | 410,000 | 773.15 |
| 1986-09-27 | 1,750 | 1,780 | 1,730 | 1,770 | 75,000 | 819.44 |
| 1986-09-26 | 1,670 | 1,760 | 1,670 | 1,720 | 454,000 | 796.30 |
| 1986-09-25 | 1,710 | 1,720 | 1,680 | 1,680 | 267,000 | 777.78 |
| 1986-09-24 | 1,760 | 1,760 | 1,670 | 1,680 | 637,000 | 777.78 |
| 1986-09-22 | 1,680 | 1,710 | 1,680 | 1,700 | 566,000 | 787.04 |
| 1986-09-19 | 1,630 | 1,650 | 1,630 | 1,650 | 191,000 | 763.89 |
| 1986-09-18 | 1,600 | 1,610 | 1,580 | 1,600 | 544,000 | 740.74 |
| 1986-09-17 | 1,600 | 1,620 | 1,580 | 1,580 | 450,000 | 731.48 |
| 1986-09-16 | 1,630 | 1,650 | 1,600 | 1,620 | 431,000 | 750 |
| 1986-09-12 | 1,640 | 1,680 | 1,640 | 1,650 | 1,420,000 | 763.89 |
| 1986-09-11 | 1,760 | 1,770 | 1,710 | 1,730 | 1,087,000 | 800.93 |
| 1986-09-10 | 1,820 | 1,820 | 1,790 | 1,790 | 369,000 | 828.70 |
| 1986-09-09 | 1,790 | 1,820 | 1,780 | 1,780 | 386,000 | 824.07 |
| 1986-09-08 | 1,810 | 1,840 | 1,770 | 1,780 | 513,000 | 824.07 |
| 1986-09-06 | 1,800 | 1,840 | 1,780 | 1,800 | 706,000 | 833.33 |
| 1986-09-05 | 1,810 | 1,810 | 1,790 | 1,800 | 411,000 | 833.33 |
| 1986-09-04 | 1,820 | 1,830 | 1,790 | 1,810 | 781,000 | 837.96 |
| 1986-09-03 | 1,830 | 1,860 | 1,820 | 1,820 | 577,000 | 842.59 |
| 1986-09-02 | 1,810 | 1,830 | 1,810 | 1,820 | 183,000 | 842.59 |
| 1986-09-01 | 1,830 | 1,850 | 1,810 | 1,810 | 272,000 | 837.96 |
| 1986-08-30 | 1,830 | 1,850 | 1,820 | 1,820 | 351,000 | 842.59 |
| 1986-08-29 | 1,800 | 1,830 | 1,800 | 1,800 | 550,000 | 833.33 |
| 1986-08-28 | 1,800 | 1,820 | 1,790 | 1,790 | 272,000 | 828.70 |
| 1986-08-27 | 1,810 | 1,860 | 1,790 | 1,790 | 584,000 | 828.70 |
| 1986-08-26 | 1,810 | 1,850 | 1,800 | 1,800 | 437,000 | 833.33 |
| 1986-08-25 | 1,850 | 1,880 | 1,810 | 1,810 | 400,000 | 837.96 |
| 1986-08-23 | 1,850 | 1,850 | 1,820 | 1,830 | 321,000 | 847.22 |
| 1986-08-22 | 1,900 | 1,900 | 1,850 | 1,850 | 552,000 | 856.48 |
| 1986-08-21 | 1,940 | 1,940 | 1,870 | 1,900 | 886,000 | 879.63 |
| 1986-08-20 | 1,990 | 2,020 | 1,930 | 1,940 | 5,322,000 | 898.15 |
| 1986-08-19 | 1,890 | 1,950 | 1,870 | 1,930 | 2,861,000 | 893.52 |
| 1986-08-18 | 1,860 | 1,870 | 1,830 | 1,830 | 177,000 | 847.22 |
| 1986-08-15 | 1,850 | 1,860 | 1,830 | 1,850 | 741,000 | 856.48 |
| 1986-08-14 | 1,830 | 1,840 | 1,820 | 1,820 | 337,000 | 842.59 |
| 1986-08-13 | 1,850 | 1,850 | 1,800 | 1,800 | 891,000 | 833.33 |
| 1986-08-12 | 1,830 | 1,850 | 1,810 | 1,850 | 260,000 | 856.48 |
| 1986-08-11 | 1,760 | 1,780 | 1,740 | 1,780 | 290,000 | 824.07 |
| 1986-08-08 | 1,790 | 1,790 | 1,760 | 1,760 | 188,000 | 814.82 |
| 1986-08-07 | 1,820 | 1,820 | 1,780 | 1,800 | 298,000 | 833.33 |
| 1986-08-06 | 1,850 | 1,860 | 1,800 | 1,850 | 711,000 | 856.48 |
| 1986-08-05 | 1,860 | 1,860 | 1,820 | 1,850 | 1,513,000 | 856.48 |
| 1986-08-04 | 1,740 | 1,740 | 1,730 | 1,740 | 42,000 | 805.56 |
| 1986-08-02 | 1,770 | 1,770 | 1,740 | 1,740 | 237,000 | 805.56 |
| 1986-08-01 | 1,760 | 1,770 | 1,710 | 1,760 | 544,000 | 814.82 |
| 1986-07-31 | 1,800 | 1,800 | 1,770 | 1,770 | 521,000 | 819.44 |
| 1986-07-30 | 1,800 | 1,810 | 1,790 | 1,800 | 556,000 | 833.33 |
| 1986-07-29 | 1,830 | 1,830 | 1,750 | 1,810 | 1,018,000 | 837.96 |
| 1986-07-28 | 1,830 | 1,890 | 1,830 | 1,850 | 286,000 | 856.48 |
| 1986-07-26 | 1,870 | 1,870 | 1,830 | 1,850 | 239,000 | 856.48 |
| 1986-07-25 | 1,830 | 1,900 | 1,810 | 1,870 | 1,170,000 | 865.74 |
| 1986-07-24 | 1,800 | 1,830 | 1,800 | 1,830 | 444,000 | 847.22 |
| 1986-07-23 | 1,790 | 1,820 | 1,790 | 1,800 | 580,000 | 833.33 |
| 1986-07-22 | 1,760 | 1,810 | 1,760 | 1,790 | 489,000 | 828.70 |
| 1986-07-21 | 1,830 | 1,840 | 1,790 | 1,790 | 504,000 | 828.70 |
| 1986-07-19 | 1,840 | 1,850 | 1,820 | 1,820 | 678,000 | 842.59 |
| 1986-07-18 | 1,850 | 1,880 | 1,850 | 1,850 | 1,446,000 | 856.48 |
| 1986-07-17 | 1,840 | 1,860 | 1,830 | 1,840 | 814,000 | 851.85 |
| 1986-07-16 | 1,830 | 1,860 | 1,820 | 1,840 | 1,272,000 | 851.85 |
| 1986-07-15 | 1,840 | 1,900 | 1,830 | 1,900 | 647,000 | 879.63 |
| 1986-07-14 | 1,850 | 1,860 | 1,840 | 1,850 | 588,000 | 856.48 |
| 1986-07-11 | 1,850 | 1,870 | 1,840 | 1,850 | 644,000 | 856.48 |
| 1986-07-10 | 1,850 | 1,860 | 1,840 | 1,850 | 371,000 | 856.48 |
| 1986-07-09 | 1,850 | 1,860 | 1,840 | 1,840 | 747,000 | 851.85 |
| 1986-07-08 | 1,860 | 1,870 | 1,830 | 1,860 | 813,000 | 861.11 |
| 1986-07-07 | 1,880 | 1,900 | 1,880 | 1,880 | 477,000 | 870.37 |
| 1986-07-05 | 1,860 | 1,870 | 1,860 | 1,870 | 254,000 | 865.74 |
| 1986-07-04 | 1,860 | 1,880 | 1,860 | 1,870 | 1,541,000 | 865.74 |
| 1986-07-03 | 1,870 | 1,880 | 1,860 | 1,860 | 854,000 | 861.11 |
| 1986-07-02 | 1,900 | 1,900 | 1,860 | 1,890 | 1,525,000 | 875 |
| 1986-07-01 | 1,880 | 1,920 | 1,880 | 1,920 | 1,564,000 | 888.89 |
| 1986-06-30 | 1,880 | 1,890 | 1,880 | 1,890 | 237,000 | 875 |
| 1986-06-28 | 1,880 | 1,900 | 1,880 | 1,880 | 410,000 | 870.37 |
| 1986-06-27 | 1,850 | 1,930 | 1,850 | 1,890 | 3,218,000 | 875 |
| 1986-06-26 | 1,860 | 1,880 | 1,850 | 1,870 | 884,000 | 865.74 |
| 1986-06-25 | 1,860 | 1,870 | 1,850 | 1,850 | 627,000 | 856.48 |
| 1986-06-24 | 1,880 | 1,880 | 1,850 | 1,860 | 1,066,000 | 861.11 |
| 1986-06-23 | 1,930 | 1,930 | 1,870 | 1,870 | 580,000 | 865.74 |
| 1986-06-21 | 1,910 | 1,920 | 1,910 | 1,910 | 967,000 | 884.26 |
| 1986-06-20 | 1,880 | 1,920 | 1,880 | 1,910 | 857,000 | 884.26 |
| 1986-06-19 | 1,860 | 1,870 | 1,860 | 1,860 | 501,000 | 861.11 |
| 1986-06-18 | 1,850 | 1,870 | 1,850 | 1,860 | 498,000 | 861.11 |
| 1986-06-17 | 1,860 | 1,880 | 1,860 | 1,860 | 479,000 | 861.11 |
| 1986-06-16 | 1,910 | 1,920 | 1,870 | 1,870 | 584,000 | 865.74 |
| 1986-06-13 | 1,880 | 1,920 | 1,880 | 1,920 | 618,000 | 888.89 |
| 1986-06-12 | 1,920 | 1,930 | 1,890 | 1,890 | 589,000 | 875 |
| 1986-06-11 | 1,870 | 1,960 | 1,870 | 1,950 | 4,635,000 | 902.78 |
| 1986-06-10 | 1,860 | 1,910 | 1,860 | 1,870 | 1,370,000 | 865.74 |
| 1986-06-09 | 1,940 | 1,970 | 1,900 | 1,920 | 2,068,000 | 888.89 |
| 1986-06-07 | 1,900 | 1,960 | 1,890 | 1,920 | 2,044,000 | 888.89 |
| 1986-06-06 | 1,910 | 1,930 | 1,880 | 1,900 | 1,782,000 | 879.63 |
| 1986-06-05 | 1,970 | 1,970 | 1,940 | 1,940 | 2,322,000 | 898.15 |
| 1986-06-04 | 1,900 | 1,990 | 1,890 | 1,970 | 13,526,999 | 912.04 |
| 1986-06-03 | 1,860 | 1,920 | 1,840 | 1,890 | 6,081,000 | 875 |
| 1986-06-02 | 1,810 | 1,900 | 1,790 | 1,880 | 6,803,999 | 870.37 |
| 1986-05-31 | 1,770 | 1,790 | 1,750 | 1,790 | 799,000 | 828.70 |
| 1986-05-30 | 1,780 | 1,790 | 1,720 | 1,750 | 2,406,000 | 810.19 |
| 1986-05-29 | 1,760 | 1,880 | 1,760 | 1,810 | 11,727,999 | 837.96 |
| 1986-05-28 | 1,650 | 1,660 | 1,610 | 1,660 | 1,784,000 | 768.52 |
| 1986-05-27 | 1,660 | 1,660 | 1,640 | 1,660 | 781,000 | 768.52 |
| 1986-05-26 | 1,620 | 1,680 | 1,620 | 1,630 | 1,176,000 | 754.63 |
| 1986-05-24 | 1,620 | 1,630 | 1,600 | 1,600 | 568,000 | 740.74 |
| 1986-05-23 | 1,570 | 1,600 | 1,570 | 1,600 | 493,000 | 740.74 |
| 1986-05-22 | 1,530 | 1,550 | 1,520 | 1,550 | 389,000 | 717.59 |
| 1986-05-21 | 1,550 | 1,550 | 1,510 | 1,530 | 272,000 | 708.33 |
| 1986-05-20 | 1,500 | 1,530 | 1,500 | 1,530 | 467,000 | 708.33 |
| 1986-05-19 | 1,510 | 1,520 | 1,500 | 1,500 | 88,000 | 694.44 |
| 1986-05-17 | 1,500 | 1,520 | 1,500 | 1,500 | 399,000 | 694.44 |
| 1986-05-16 | 1,550 | 1,550 | 1,500 | 1,520 | 514,000 | 703.70 |
| 1986-05-15 | 1,540 | 1,560 | 1,540 | 1,550 | 669,000 | 717.59 |
| 1986-05-14 | 1,560 | 1,570 | 1,540 | 1,550 | 447,000 | 717.59 |
| 1986-05-13 | 1,570 | 1,590 | 1,560 | 1,560 | 460,000 | 722.22 |
| 1986-05-12 | 1,590 | 1,610 | 1,570 | 1,570 | 352,000 | 726.85 |
| 1986-05-09 | 1,610 | 1,620 | 1,590 | 1,610 | 612,000 | 745.37 |
| 1986-05-08 | 1,600 | 1,620 | 1,600 | 1,620 | 494,000 | 750 |
| 1986-05-07 | 1,570 | 1,590 | 1,560 | 1,570 | 631,000 | 726.85 |
| 1986-05-06 | 1,580 | 1,590 | 1,580 | 1,580 | 301,000 | 731.48 |
| 1986-05-02 | 1,590 | 1,600 | 1,580 | 1,600 | 396,000 | 740.74 |
| 1986-05-01 | 1,580 | 1,590 | 1,560 | 1,580 | 196,000 | 731.48 |
| 1986-04-30 | 1,590 | 1,600 | 1,570 | 1,600 | 344,000 | 740.74 |
| 1986-04-28 | 1,570 | 1,590 | 1,570 | 1,590 | 83,000 | 736.11 |
| 1986-04-26 | 1,570 | 1,590 | 1,560 | 1,590 | 729,000 | 736.11 |
| 1986-04-25 | 1,570 | 1,590 | 1,560 | 1,560 | 767,000 | 722.22 |
| 1986-04-24 | 1,590 | 1,590 | 1,570 | 1,580 | 247,000 | 731.48 |
| 1986-04-23 | 1,610 | 1,620 | 1,570 | 1,620 | 324,000 | 750 |
| 1986-04-22 | 1,640 | 1,640 | 1,610 | 1,620 | 505,000 | 750 |
| 1986-04-21 | 1,650 | 1,660 | 1,630 | 1,650 | 341,000 | 763.89 |
| 1986-04-19 | 1,660 | 1,700 | 1,650 | 1,650 | 740,000 | 763.89 |
| 1986-04-18 | 1,610 | 1,690 | 1,610 | 1,640 | 1,539,000 | 759.26 |
| 1986-04-17 | 1,570 | 1,600 | 1,560 | 1,600 | 929,000 | 740.74 |
| 1986-04-16 | 1,580 | 1,580 | 1,550 | 1,570 | 596,000 | 726.85 |
| 1986-04-15 | 1,590 | 1,600 | 1,550 | 1,580 | 613,000 | 731.48 |
| 1986-04-14 | 1,620 | 1,630 | 1,570 | 1,590 | 999,000 | 736.11 |
| 1986-04-11 | 1,520 | 1,590 | 1,510 | 1,590 | 1,258,000 | 736.11 |
| 1986-04-10 | 1,500 | 1,520 | 1,470 | 1,500 | 593,000 | 694.44 |
| 1986-04-09 | 1,510 | 1,530 | 1,490 | 1,520 | 292,000 | 703.70 |
| 1986-04-08 | 1,510 | 1,530 | 1,500 | 1,510 | 354,000 | 699.07 |
| 1986-04-07 | 1,550 | 1,550 | 1,520 | 1,540 | 128,000 | 712.96 |
| 1986-04-05 | 1,490 | 1,520 | 1,480 | 1,520 | 132,000 | 703.70 |
| 1986-04-04 | 1,550 | 1,560 | 1,460 | 1,520 | 656,000 | 703.70 |
| 1986-04-03 | 1,570 | 1,590 | 1,560 | 1,580 | 610,000 | 731.48 |
| 1986-04-02 | 1,690 | 1,710 | 1,640 | 1,660 | 1,818,000 | 768.52 |
| 1986-04-01 | 1,640 | 1,800 | 1,630 | 1,720 | 7,680,999 | 796.30 |
| 1986-03-31 | 1,590 | 1,700 | 1,580 | 1,650 | 4,652,000 | 763.89 |
| 1986-03-29 | 1,580 | 1,580 | 1,560 | 1,580 | 450,000 | 731.48 |
| 1986-03-28 | 1,580 | 1,590 | 1,520 | 1,580 | 1,572,000 | 731.48 |
| 1986-03-27 | 1,540 | 1,640 | 1,540 | 1,600 | 8,914,999 | 740.74 |
| 1986-03-26 | 1,390 | 1,450 | 1,370 | 1,440 | 1,397,000 | 666.67 |
| 1986-03-25 | 1,370 | 1,390 | 1,330 | 1,380 | 756,000 | 638.89 |
| 1986-03-24 | 1,400 | 1,420 | 1,390 | 1,390 | 534,000 | 643.52 |
| 1986-03-22 | 1,390 | 1,410 | 1,390 | 1,390 | 590,000 | 643.52 |
| 1986-03-20 | 1,370 | 1,400 | 1,360 | 1,390 | 355,000 | 643.52 |
| 1986-03-19 | 1,420 | 1,420 | 1,350 | 1,360 | 1,141,000 | 629.63 |
| 1986-03-18 | 1,380 | 1,430 | 1,380 | 1,400 | 1,472,000 | 648.15 |
| 1986-03-17 | 1,410 | 1,410 | 1,380 | 1,380 | 593,000 | 638.89 |
| 1986-03-15 | 1,400 | 1,420 | 1,390 | 1,410 | 1,124,000 | 652.78 |
| 1986-03-14 | 1,420 | 1,420 | 1,370 | 1,400 | 1,263,000 | 648.15 |
| 1986-03-13 | 1,340 | 1,440 | 1,340 | 1,400 | 3,263,000 | 648.15 |
| 1986-03-12 | 1,340 | 1,350 | 1,330 | 1,350 | 849,000 | 625 |
| 1986-03-11 | 1,310 | 1,350 | 1,310 | 1,320 | 1,216,000 | 611.11 |
| 1986-03-10 | 1,310 | 1,320 | 1,300 | 1,310 | 1,038,000 | 606.48 |
| 1986-03-07 | 1,310 | 1,320 | 1,290 | 1,310 | 785,000 | 606.48 |
| 1986-03-06 | 1,320 | 1,320 | 1,290 | 1,310 | 850,000 | 606.48 |
| 1986-03-05 | 1,330 | 1,340 | 1,310 | 1,310 | 394,000 | 606.48 |
| 1986-03-04 | 1,350 | 1,350 | 1,330 | 1,340 | 621,000 | 620.37 |
| 1986-03-03 | 1,360 | 1,380 | 1,350 | 1,350 | 453,000 | 625 |
| 1986-03-01 | 1,350 | 1,370 | 1,350 | 1,360 | 295,000 | 629.63 |
| 1986-02-28 | 1,400 | 1,410 | 1,350 | 1,390 | 1,265,000 | 643.52 |
| 1986-02-27 | 1,370 | 1,410 | 1,360 | 1,390 | 3,140,000 | 643.52 |
| 1986-02-26 | 1,350 | 1,370 | 1,320 | 1,360 | 2,943,000 | 629.63 |
| 1986-02-25 | 1,340 | 1,350 | 1,330 | 1,340 | 1,661,000 | 620.37 |
| 1986-02-24 | 1,360 | 1,360 | 1,320 | 1,350 | 1,579,000 | 625 |
| 1986-02-22 | 1,300 | 1,370 | 1,290 | 1,360 | 2,889,000 | 629.63 |
| 1986-02-21 | 1,280 | 1,300 | 1,280 | 1,300 | 2,188,000 | 601.85 |
| 1986-02-20 | 1,280 | 1,290 | 1,270 | 1,270 | 1,273,000 | 587.96 |
| 1986-02-19 | 1,250 | 1,290 | 1,240 | 1,290 | 4,587,000 | 597.22 |
| 1986-02-18 | 1,210 | 1,240 | 1,210 | 1,230 | 1,117,000 | 569.44 |
| 1986-02-17 | 1,240 | 1,240 | 1,210 | 1,210 | 730,000 | 560.19 |
| 1986-02-15 | 1,240 | 1,250 | 1,230 | 1,230 | 1,972,000 | 569.44 |
| 1986-02-14 | 1,190 | 1,220 | 1,190 | 1,220 | 843,000 | 564.82 |
| 1986-02-13 | 1,180 | 1,200 | 1,170 | 1,190 | 490,000 | 550.93 |
| 1986-02-12 | 1,190 | 1,200 | 1,180 | 1,180 | 697,000 | 546.30 |
| 1986-02-10 | 1,190 | 1,210 | 1,190 | 1,190 | 417,000 | 550.93 |
| 1986-02-07 | 1,200 | 1,200 | 1,190 | 1,200 | 425,000 | 555.56 |
| 1986-02-06 | 1,200 | 1,210 | 1,190 | 1,200 | 797,000 | 555.56 |
| 1986-02-05 | 1,190 | 1,220 | 1,190 | 1,200 | 968,000 | 555.56 |
| 1986-02-04 | 1,200 | 1,210 | 1,190 | 1,200 | 458,000 | 555.56 |
| 1986-02-03 | 1,190 | 1,230 | 1,190 | 1,190 | 1,421,000 | 550.93 |
| 1986-02-01 | 1,180 | 1,210 | 1,180 | 1,210 | 1,152,000 | 560.19 |
| 1986-01-31 | 1,160 | 1,200 | 1,160 | 1,170 | 527,000 | 541.67 |
| 1986-01-30 | 1,160 | 1,170 | 1,160 | 1,160 | 123,000 | 537.04 |
| 1986-01-29 | 1,180 | 1,180 | 1,160 | 1,160 | 482,000 | 537.04 |
| 1986-01-28 | 1,190 | 1,200 | 1,170 | 1,170 | 617,000 | 541.67 |
| 1986-01-27 | 1,200 | 1,210 | 1,180 | 1,190 | 709,000 | 550.93 |
| 1986-01-25 | 1,200 | 1,220 | 1,190 | 1,190 | 2,190,000 | 550.93 |
| 1986-01-24 | 1,190 | 1,210 | 1,170 | 1,170 | 2,492,000 | 541.67 |
| 1986-01-23 | 1,170 | 1,170 | 1,150 | 1,160 | 467,000 | 537.04 |
| 1986-01-22 | 1,170 | 1,180 | 1,150 | 1,160 | 611,000 | 537.04 |
| 1986-01-21 | 1,170 | 1,180 | 1,160 | 1,170 | 633,000 | 541.67 |
| 1986-01-20 | 1,180 | 1,190 | 1,170 | 1,170 | 456,000 | 541.67 |
| 1986-01-18 | 1,180 | 1,180 | 1,160 | 1,180 | 222,000 | 546.30 |
| 1986-01-17 | 1,150 | 1,180 | 1,150 | 1,180 | 900,000 | 546.30 |
| 1986-01-16 | 1,130 | 1,150 | 1,130 | 1,140 | 396,000 | 527.78 |
| 1986-01-14 | 1,160 | 1,170 | 1,130 | 1,130 | 822,000 | 523.15 |
| 1986-01-13 | 1,170 | 1,180 | 1,160 | 1,160 | 210,000 | 537.04 |
| 1986-01-10 | 1,190 | 1,210 | 1,180 | 1,190 | 910,000 | 550.93 |
| 1986-01-09 | 1,170 | 1,200 | 1,150 | 1,180 | 1,719,000 | 546.30 |
| 1986-01-08 | 1,170 | 1,190 | 1,150 | 1,150 | 471,000 | 532.41 |
| 1986-01-07 | 1,150 | 1,190 | 1,150 | 1,170 | 683,000 | 541.67 |
| 1986-01-06 | 1,150 | 1,170 | 1,150 | 1,160 | 685,000 | 537.04 |
| 1986-01-04 | 1,150 | 1,160 | 1,140 | 1,150 | 114,000 | 532.41 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株