2809 キユーピー(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 | 1,120 | 1,130 | 1,120 | 1,130 | 12,000 | 771.81 |
| 1986-12-26 | 1,120 | 1,130 | 1,110 | 1,120 | 62,000 | 764.98 |
| 1986-12-25 | 1,130 | 1,140 | 1,120 | 1,130 | 39,000 | 771.81 |
| 1986-12-24 | 1,130 | 1,150 | 1,120 | 1,140 | 61,000 | 778.64 |
| 1986-12-23 | 1,150 | 1,150 | 1,110 | 1,150 | 60,000 | 785.47 |
| 1986-12-22 | 1,120 | 1,120 | 1,110 | 1,110 | 93,000 | 758.15 |
| 1986-12-19 | 1,120 | 1,130 | 1,120 | 1,130 | 59,000 | 771.81 |
| 1986-12-18 | 1,120 | 1,120 | 1,110 | 1,110 | 70,000 | 758.15 |
| 1986-12-17 | 1,130 | 1,130 | 1,110 | 1,110 | 126,000 | 758.15 |
| 1986-12-16 | 1,140 | 1,140 | 1,130 | 1,140 | 47,000 | 778.64 |
| 1986-12-15 | 1,130 | 1,160 | 1,130 | 1,140 | 148,000 | 778.64 |
| 1986-12-12 | 1,160 | 1,160 | 1,130 | 1,130 | 70,000 | 771.81 |
| 1986-12-11 | 1,170 | 1,180 | 1,160 | 1,170 | 203,000 | 799.13 |
| 1986-12-10 | 1,150 | 1,170 | 1,140 | 1,150 | 61,000 | 785.47 |
| 1986-12-09 | 1,150 | 1,160 | 1,150 | 1,160 | 22,000 | 792.30 |
| 1986-12-08 | 1,160 | 1,160 | 1,140 | 1,140 | 96,000 | 778.64 |
| 1986-12-06 | 1,150 | 1,160 | 1,140 | 1,150 | 75,000 | 785.47 |
| 1986-12-05 | 1,160 | 1,170 | 1,110 | 1,130 | 123,000 | 771.81 |
| 1986-12-04 | 1,190 | 1,190 | 1,180 | 1,180 | 121,000 | 805.96 |
| 1986-12-03 | 1,180 | 1,180 | 1,160 | 1,180 | 140,000 | 805.96 |
| 1986-12-02 | 1,200 | 1,200 | 1,170 | 1,170 | 42,000 | 799.13 |
| 1986-12-01 | 1,200 | 1,200 | 1,180 | 1,180 | 86,000 | 805.96 |
| 1986-11-29 | 1,210 | 1,210 | 1,170 | 1,200 | 48,000 | 819.62 |
| 1986-11-28 | 1,210 | 1,210 | 1,190 | 1,200 | 97,000 | 819.62 |
| 1986-11-27 | 1,160 | 1,190 | 1,150 | 1,190 | 133,000 | 812.79 |
| 1986-11-26 | 1,170 | 1,170 | 1,140 | 1,150 | 288,000 | 785.47 |
| 1986-11-25 | 1,230 | 1,230 | 1,190 | 1,210 | 179,000 | 751.32 |
| 1986-11-22 | 1,240 | 1,240 | 1,210 | 1,210 | 28,000 | 751.32 |
| 1986-11-21 | 1,220 | 1,240 | 1,210 | 1,240 | 196,000 | 769.94 |
| 1986-11-20 | 1,240 | 1,240 | 1,180 | 1,210 | 100,000 | 751.32 |
| 1986-11-19 | 1,220 | 1,260 | 1,200 | 1,250 | 405,000 | 776.15 |
| 1986-11-18 | 1,180 | 1,240 | 1,180 | 1,230 | 271,000 | 763.73 |
| 1986-11-17 | 1,210 | 1,240 | 1,190 | 1,190 | 415,000 | 738.90 |
| 1986-11-14 | 1,200 | 1,260 | 1,190 | 1,250 | 432,000 | 776.15 |
| 1986-11-13 | 1,190 | 1,210 | 1,170 | 1,180 | 335,000 | 732.69 |
| 1986-11-12 | 1,170 | 1,210 | 1,160 | 1,190 | 439,000 | 738.90 |
| 1986-11-11 | 1,190 | 1,190 | 1,150 | 1,150 | 707,000 | 714.06 |
| 1986-11-10 | 1,150 | 1,190 | 1,140 | 1,150 | 390,000 | 714.06 |
| 1986-11-07 | 1,090 | 1,130 | 1,090 | 1,090 | 144,000 | 676.80 |
| 1986-11-06 | 1,070 | 1,120 | 1,060 | 1,080 | 67,000 | 670.60 |
| 1986-11-05 | 1,060 | 1,100 | 1,050 | 1,100 | 122,000 | 683.01 |
| 1986-11-04 | 1,100 | 1,110 | 1,050 | 1,050 | 79,000 | 651.97 |
| 1986-11-01 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 | 683.01 |
| 1986-10-31 | 1,140 | 1,150 | 1,140 | 1,140 | 86,000 | 707.85 |
| 1986-10-30 | 1,100 | 1,130 | 1,100 | 1,130 | 64,000 | 701.64 |
| 1986-10-29 | 1,100 | 1,100 | 1,100 | 1,100 | 103,000 | 683.01 |
| 1986-10-28 | 1,040 | 1,100 | 1,040 | 1,100 | 64,000 | 683.01 |
| 1986-10-27 | 1,040 | 1,050 | 1,040 | 1,040 | 40,000 | 645.76 |
| 1986-10-25 | 1,070 | 1,070 | 1,050 | 1,050 | 44,000 | 651.97 |
| 1986-10-24 | 1,090 | 1,100 | 1,080 | 1,080 | 18,000 | 670.60 |
| 1986-10-23 | 1,060 | 1,100 | 1,060 | 1,070 | 15,000 | 664.39 |
| 1986-10-22 | 1,050 | 1,060 | 1,050 | 1,060 | 37,000 | 658.18 |
| 1986-10-21 | 1,080 | 1,080 | 1,050 | 1,060 | 42,000 | 658.18 |
| 1986-10-20 | 1,100 | 1,100 | 1,080 | 1,080 | 64,000 | 670.60 |
| 1986-10-17 | 1,090 | 1,100 | 1,080 | 1,080 | 15,000 | 670.60 |
| 1986-10-16 | 1,140 | 1,140 | 1,080 | 1,080 | 91,000 | 670.60 |
| 1986-10-15 | 1,140 | 1,140 | 1,140 | 1,140 | 21,000 | 707.85 |
| 1986-10-14 | 1,120 | 1,130 | 1,100 | 1,100 | 41,000 | 683.01 |
| 1986-10-13 | 1,100 | 1,120 | 1,100 | 1,100 | 46,000 | 683.01 |
| 1986-10-09 | 1,120 | 1,120 | 1,080 | 1,080 | 35,000 | 670.60 |
| 1986-10-08 | 1,130 | 1,140 | 1,120 | 1,140 | 75,000 | 707.85 |
| 1986-10-07 | 1,090 | 1,150 | 1,090 | 1,150 | 103,000 | 714.06 |
| 1986-10-06 | 1,070 | 1,090 | 1,070 | 1,090 | 116,000 | 676.80 |
| 1986-10-04 | 1,020 | 1,050 | 1,020 | 1,050 | 79,000 | 651.97 |
| 1986-10-03 | 1,020 | 1,020 | 1,000 | 1,020 | 27,000 | 633.34 |
| 1986-10-02 | 1,040 | 1,040 | 999 | 1,000 | 121,000 | 620.92 |
| 1986-10-01 | 1,080 | 1,080 | 1,040 | 1,040 | 14,000 | 645.76 |
| 1986-09-30 | 1,060 | 1,060 | 1,030 | 1,050 | 57,000 | 651.97 |
| 1986-09-29 | 1,100 | 1,100 | 1,060 | 1,060 | 67,000 | 658.18 |
| 1986-09-27 | 1,050 | 1,080 | 1,050 | 1,070 | 114,000 | 664.39 |
| 1986-09-26 | 1,120 | 1,150 | 1,030 | 1,050 | 388,000 | 651.97 |
| 1986-09-25 | 1,170 | 1,170 | 1,100 | 1,100 | 178,000 | 683.01 |
| 1986-09-24 | 1,180 | 1,180 | 1,170 | 1,170 | 55,000 | 726.48 |
| 1986-09-22 | 1,180 | 1,180 | 1,150 | 1,150 | 44,000 | 714.06 |
| 1986-09-19 | 1,170 | 1,180 | 1,150 | 1,180 | 42,000 | 732.69 |
| 1986-09-18 | 1,140 | 1,190 | 1,100 | 1,190 | 146,000 | 738.90 |
| 1986-09-17 | 1,190 | 1,200 | 1,140 | 1,140 | 71,000 | 707.85 |
| 1986-09-16 | 1,260 | 1,260 | 1,170 | 1,180 | 100,000 | 732.69 |
| 1986-09-12 | 1,250 | 1,270 | 1,240 | 1,240 | 88,000 | 769.94 |
| 1986-09-11 | 1,310 | 1,350 | 1,280 | 1,350 | 148,000 | 838.24 |
| 1986-09-10 | 1,340 | 1,350 | 1,320 | 1,330 | 27,000 | 825.83 |
| 1986-09-09 | 1,320 | 1,350 | 1,310 | 1,350 | 73,000 | 838.24 |
| 1986-09-08 | 1,330 | 1,340 | 1,300 | 1,320 | 63,000 | 819.62 |
| 1986-09-06 | 1,330 | 1,350 | 1,330 | 1,350 | 20,000 | 838.24 |
| 1986-09-05 | 1,330 | 1,350 | 1,330 | 1,350 | 41,000 | 838.24 |
| 1986-09-04 | 1,340 | 1,350 | 1,330 | 1,330 | 8,000 | 825.83 |
| 1986-09-03 | 1,330 | 1,350 | 1,300 | 1,320 | 62,000 | 819.62 |
| 1986-09-02 | 1,360 | 1,360 | 1,330 | 1,330 | 20,000 | 825.83 |
| 1986-09-01 | 1,330 | 1,370 | 1,330 | 1,360 | 21,000 | 844.45 |
| 1986-08-30 | 1,330 | 1,370 | 1,330 | 1,370 | 32,000 | 850.66 |
| 1986-08-29 | 1,350 | 1,350 | 1,330 | 1,330 | 9,000 | 825.83 |
| 1986-08-28 | 1,330 | 1,350 | 1,330 | 1,350 | 35,000 | 838.24 |
| 1986-08-27 | 1,320 | 1,400 | 1,310 | 1,400 | 73,000 | 869.29 |
| 1986-08-26 | 1,390 | 1,390 | 1,360 | 1,360 | 42,000 | 844.45 |
| 1986-08-25 | 1,360 | 1,370 | 1,340 | 1,370 | 64,000 | 850.66 |
| 1986-08-23 | 1,370 | 1,370 | 1,350 | 1,350 | 40,000 | 838.24 |
| 1986-08-22 | 1,360 | 1,370 | 1,350 | 1,350 | 118,000 | 838.24 |
| 1986-08-21 | 1,360 | 1,360 | 1,340 | 1,350 | 30,000 | 838.24 |
| 1986-08-20 | 1,340 | 1,370 | 1,340 | 1,340 | 197,000 | 832.04 |
| 1986-08-19 | 1,380 | 1,380 | 1,350 | 1,360 | 120,000 | 844.45 |
| 1986-08-18 | 1,430 | 1,430 | 1,400 | 1,430 | 142,000 | 887.92 |
| 1986-08-15 | 1,430 | 1,450 | 1,390 | 1,410 | 215,000 | 875.50 |
| 1986-08-14 | 1,430 | 1,430 | 1,400 | 1,430 | 129,000 | 887.92 |
| 1986-08-13 | 1,430 | 1,440 | 1,410 | 1,420 | 233,000 | 881.71 |
| 1986-08-12 | 1,420 | 1,420 | 1,400 | 1,410 | 30,000 | 875.50 |
| 1986-08-11 | 1,390 | 1,420 | 1,390 | 1,400 | 68,000 | 869.29 |
| 1986-08-08 | 1,390 | 1,400 | 1,350 | 1,400 | 67,000 | 869.29 |
| 1986-08-07 | 1,390 | 1,420 | 1,390 | 1,400 | 53,000 | 869.29 |
| 1986-08-06 | 1,430 | 1,430 | 1,400 | 1,410 | 66,000 | 875.50 |
| 1986-08-05 | 1,430 | 1,440 | 1,420 | 1,420 | 104,000 | 881.71 |
| 1986-08-04 | 1,430 | 1,460 | 1,420 | 1,450 | 149,000 | 900.34 |
| 1986-08-02 | 1,440 | 1,440 | 1,410 | 1,410 | 44,000 | 875.50 |
| 1986-08-01 | 1,440 | 1,450 | 1,400 | 1,420 | 389,000 | 881.71 |
| 1986-07-31 | 1,470 | 1,480 | 1,390 | 1,400 | 427,000 | 869.29 |
| 1986-07-30 | 1,420 | 1,490 | 1,420 | 1,460 | 629,000 | 906.55 |
| 1986-07-29 | 1,400 | 1,420 | 1,390 | 1,410 | 483,000 | 875.50 |
| 1986-07-28 | 1,410 | 1,410 | 1,390 | 1,390 | 148,000 | 863.08 |
| 1986-07-26 | 1,390 | 1,410 | 1,380 | 1,400 | 103,000 | 869.29 |
| 1986-07-25 | 1,420 | 1,430 | 1,380 | 1,390 | 130,000 | 863.08 |
| 1986-07-24 | 1,390 | 1,430 | 1,390 | 1,430 | 235,000 | 887.92 |
| 1986-07-23 | 1,390 | 1,440 | 1,390 | 1,410 | 279,000 | 875.50 |
| 1986-07-22 | 1,350 | 1,410 | 1,340 | 1,360 | 396,000 | 844.45 |
| 1986-07-21 | 1,400 | 1,430 | 1,360 | 1,400 | 497,000 | 869.29 |
| 1986-07-19 | 1,400 | 1,400 | 1,330 | 1,330 | 341,000 | 825.83 |
| 1986-07-18 | 1,420 | 1,430 | 1,390 | 1,390 | 865,000 | 863.08 |
| 1986-07-17 | 1,390 | 1,430 | 1,380 | 1,420 | 1,546,999 | 881.71 |
| 1986-07-16 | 1,340 | 1,390 | 1,320 | 1,350 | 637,000 | 838.24 |
| 1986-07-15 | 1,290 | 1,300 | 1,280 | 1,280 | 149,000 | 794.78 |
| 1986-07-14 | 1,310 | 1,330 | 1,290 | 1,290 | 591,000 | 800.99 |
| 1986-07-11 | 1,250 | 1,320 | 1,250 | 1,290 | 341,000 | 800.99 |
| 1986-07-10 | 1,240 | 1,250 | 1,220 | 1,230 | 99,000 | 763.73 |
| 1986-07-09 | 1,260 | 1,270 | 1,230 | 1,230 | 215,000 | 763.73 |
| 1986-07-08 | 1,250 | 1,260 | 1,240 | 1,240 | 16,000 | 769.94 |
| 1986-07-07 | 1,230 | 1,260 | 1,230 | 1,230 | 117,000 | 763.73 |
| 1986-07-05 | 1,230 | 1,270 | 1,230 | 1,250 | 110,000 | 776.15 |
| 1986-07-04 | 1,290 | 1,300 | 1,220 | 1,250 | 332,000 | 776.15 |
| 1986-07-03 | 1,290 | 1,320 | 1,270 | 1,300 | 293,000 | 807.20 |
| 1986-07-02 | 1,270 | 1,280 | 1,250 | 1,280 | 132,000 | 794.78 |
| 1986-07-01 | 1,280 | 1,280 | 1,240 | 1,250 | 304,000 | 776.15 |
| 1986-06-30 | 1,250 | 1,280 | 1,230 | 1,280 | 56,000 | 794.78 |
| 1986-06-28 | 1,240 | 1,240 | 1,220 | 1,220 | 16,000 | 757.52 |
| 1986-06-27 | 1,220 | 1,280 | 1,210 | 1,230 | 426,000 | 763.73 |
| 1986-06-26 | 1,210 | 1,210 | 1,200 | 1,210 | 122,000 | 751.32 |
| 1986-06-25 | 1,220 | 1,220 | 1,220 | 1,220 | 20,000 | 757.52 |
| 1986-06-24 | 1,210 | 1,230 | 1,210 | 1,220 | 25,000 | 757.52 |
| 1986-06-23 | 1,240 | 1,240 | 1,230 | 1,230 | 42,000 | 763.73 |
| 1986-06-21 | 1,250 | 1,250 | 1,230 | 1,230 | 20,000 | 763.73 |
| 1986-06-20 | 1,270 | 1,270 | 1,220 | 1,220 | 79,000 | 757.52 |
| 1986-06-19 | 1,270 | 1,270 | 1,240 | 1,250 | 54,000 | 776.15 |
| 1986-06-18 | 1,250 | 1,280 | 1,250 | 1,270 | 77,000 | 788.57 |
| 1986-06-17 | 1,240 | 1,250 | 1,240 | 1,250 | 111,000 | 776.15 |
| 1986-06-16 | 1,240 | 1,250 | 1,230 | 1,250 | 190,000 | 776.15 |
| 1986-06-13 | 1,250 | 1,260 | 1,220 | 1,220 | 145,000 | 757.52 |
| 1986-06-12 | 1,280 | 1,290 | 1,250 | 1,260 | 169,000 | 782.36 |
| 1986-06-11 | 1,240 | 1,280 | 1,240 | 1,270 | 318,000 | 788.57 |
| 1986-06-10 | 1,230 | 1,260 | 1,230 | 1,230 | 80,000 | 763.73 |
| 1986-06-09 | 1,280 | 1,280 | 1,260 | 1,270 | 259,000 | 788.57 |
| 1986-06-07 | 1,250 | 1,280 | 1,250 | 1,270 | 158,000 | 788.57 |
| 1986-06-06 | 1,270 | 1,270 | 1,250 | 1,250 | 200,000 | 776.15 |
| 1986-06-05 | 1,270 | 1,280 | 1,220 | 1,220 | 212,000 | 757.52 |
| 1986-06-04 | 1,240 | 1,260 | 1,220 | 1,250 | 66,000 | 776.15 |
| 1986-06-03 | 1,270 | 1,290 | 1,230 | 1,240 | 89,000 | 769.94 |
| 1986-06-02 | 1,280 | 1,280 | 1,240 | 1,270 | 90,000 | 788.57 |
| 1986-05-31 | 1,260 | 1,270 | 1,250 | 1,250 | 106,000 | 776.15 |
| 1986-05-30 | 1,300 | 1,300 | 1,250 | 1,250 | 176,000 | 776.15 |
| 1986-05-29 | 1,300 | 1,310 | 1,250 | 1,310 | 354,000 | 813.41 |
| 1986-05-28 | 1,290 | 1,300 | 1,260 | 1,300 | 1,114,999 | 807.20 |
| 1986-05-27 | 1,270 | 1,290 | 1,230 | 1,290 | 325,000 | 800.99 |
| 1986-05-26 | 1,280 | 1,300 | 1,270 | 1,280 | 408,000 | 794.78 |
| 1986-05-24 | 1,250 | 1,330 | 1,240 | 1,320 | 1,010,999 | 819.62 |
| 1986-05-23 | 1,200 | 1,240 | 1,190 | 1,220 | 1,829,999 | 757.52 |
| 1986-05-22 | 1,170 | 1,180 | 1,140 | 1,170 | 1,292,999 | 726.48 |
| 1986-05-21 | 1,130 | 1,150 | 1,100 | 1,140 | 1,063,999 | 707.85 |
| 1986-05-20 | 1,070 | 1,150 | 1,040 | 1,130 | 569,000 | 701.64 |
| 1986-05-19 | 1,020 | 1,060 | 1,010 | 1,040 | 188,000 | 645.76 |
| 1986-05-17 | 1,030 | 1,030 | 1,010 | 1,010 | 64,000 | 627.13 |
| 1986-05-16 | 1,090 | 1,090 | 1,020 | 1,050 | 63,000 | 651.97 |
| 1986-05-15 | 1,100 | 1,100 | 1,080 | 1,090 | 65,000 | 676.80 |
| 1986-05-14 | 1,090 | 1,100 | 1,090 | 1,100 | 22,000 | 683.01 |
| 1986-05-13 | 1,100 | 1,110 | 1,080 | 1,090 | 22,000 | 676.80 |
| 1986-05-12 | 1,130 | 1,130 | 1,080 | 1,080 | 15,000 | 670.60 |
| 1986-05-09 | 1,160 | 1,160 | 1,140 | 1,140 | 190,000 | 707.85 |
| 1986-05-08 | 1,130 | 1,170 | 1,130 | 1,140 | 316,000 | 707.85 |
| 1986-05-07 | 1,090 | 1,160 | 1,090 | 1,160 | 79,000 | 720.27 |
| 1986-05-06 | 1,080 | 1,100 | 1,050 | 1,100 | 19,000 | 683.01 |
| 1986-05-02 | 1,100 | 1,100 | 1,070 | 1,080 | 113,000 | 670.60 |
| 1986-05-01 | 1,110 | 1,110 | 1,080 | 1,110 | 120,000 | 689.22 |
| 1986-04-30 | 1,160 | 1,170 | 1,130 | 1,130 | 96,000 | 701.64 |
| 1986-04-28 | 1,150 | 1,190 | 1,120 | 1,170 | 444,000 | 726.48 |
| 1986-04-26 | 1,110 | 1,160 | 1,080 | 1,160 | 550,000 | 720.27 |
| 1986-04-25 | 1,080 | 1,080 | 1,040 | 1,080 | 130,000 | 670.60 |
| 1986-04-24 | 1,100 | 1,100 | 1,020 | 1,020 | 69,000 | 633.34 |
| 1986-04-23 | 1,120 | 1,130 | 1,080 | 1,100 | 169,000 | 683.01 |
| 1986-04-22 | 1,140 | 1,150 | 1,110 | 1,140 | 183,000 | 707.85 |
| 1986-04-21 | 1,150 | 1,150 | 1,130 | 1,130 | 81,000 | 701.64 |
| 1986-04-19 | 1,150 | 1,160 | 1,140 | 1,150 | 150,000 | 714.06 |
| 1986-04-18 | 1,120 | 1,180 | 1,110 | 1,150 | 634,000 | 714.06 |
| 1986-04-17 | 1,180 | 1,180 | 1,130 | 1,140 | 216,000 | 707.85 |
| 1986-04-16 | 1,170 | 1,180 | 1,150 | 1,160 | 608,000 | 720.27 |
| 1986-04-15 | 1,180 | 1,190 | 1,110 | 1,160 | 1,519,999 | 720.27 |
| 1986-04-14 | 1,130 | 1,180 | 1,110 | 1,150 | 1,941,999 | 714.06 |
| 1986-04-11 | 1,030 | 1,080 | 1,020 | 1,030 | 1,712,999 | 639.55 |
| 1986-04-10 | 1,010 | 1,040 | 1,000 | 1,020 | 746,000 | 633.34 |
| 1986-04-09 | 970 | 1,020 | 970 | 999 | 689,000 | 620.30 |
| 1986-04-08 | 933 | 970 | 933 | 970 | 32,000 | 602.29 |
| 1986-04-07 | 930 | 939 | 925 | 933 | 102,000 | 579.32 |
| 1986-04-05 | 930 | 935 | 925 | 930 | 49,000 | 577.46 |
| 1986-04-04 | 950 | 960 | 930 | 930 | 79,000 | 577.46 |
| 1986-04-03 | 970 | 976 | 950 | 950 | 280,000 | 589.88 |
| 1986-04-02 | 921 | 980 | 916 | 970 | 315,000 | 602.29 |
| 1986-04-01 | 934 | 947 | 927 | 929 | 132,000 | 576.84 |
| 1986-03-31 | 927 | 937 | 925 | 937 | 147,000 | 581.80 |
| 1986-03-29 | 910 | 934 | 910 | 925 | 185,000 | 574.35 |
| 1986-03-28 | 900 | 920 | 900 | 920 | 129,000 | 571.25 |
| 1986-03-27 | 893 | 903 | 890 | 895 | 50,000 | 555.73 |
| 1986-03-26 | 891 | 903 | 890 | 890 | 69,000 | 552.62 |
| 1986-03-25 | 900 | 900 | 890 | 890 | 106,000 | 552.62 |
| 1986-03-24 | 891 | 900 | 890 | 892 | 71,000 | 553.86 |
| 1986-03-20 | 900 | 900 | 888 | 890 | 124,000 | 552.62 |
| 1986-03-19 | 900 | 905 | 899 | 900 | 91,000 | 558.83 |
| 1986-03-18 | 910 | 910 | 890 | 905 | 47,000 | 561.93 |
| 1986-03-17 | 910 | 910 | 890 | 902 | 78,000 | 560.07 |
| 1986-03-14 | 924 | 925 | 910 | 920 | 75,000 | 571.25 |
| 1986-03-13 | 920 | 930 | 910 | 925 | 142,000 | 574.35 |
| 1986-03-12 | 920 | 930 | 920 | 920 | 99,000 | 571.25 |
| 1986-03-11 | 910 | 923 | 910 | 920 | 137,000 | 571.25 |
| 1986-03-10 | 910 | 910 | 910 | 910 | 18,000 | 565.04 |
| 1986-03-07 | 930 | 930 | 920 | 920 | 80,000 | 571.25 |
| 1986-03-06 | 925 | 934 | 920 | 926 | 98,000 | 574.97 |
| 1986-03-05 | 937 | 937 | 905 | 905 | 198,000 | 561.93 |
| 1986-03-04 | 950 | 954 | 920 | 935 | 154,000 | 580.56 |
| 1986-03-03 | 955 | 965 | 952 | 952 | 271,000 | 591.12 |
| 1986-03-01 | 950 | 960 | 944 | 954 | 614,000 | 592.36 |
| 1986-02-28 | 950 | 955 | 930 | 931 | 527,000 | 578.08 |
| 1986-02-27 | 940 | 946 | 930 | 940 | 342,000 | 583.67 |
| 1986-02-26 | 920 | 935 | 912 | 930 | 711,000 | 577.46 |
| 1986-02-25 | 915 | 945 | 907 | 911 | 1,080,999 | 565.66 |
| 1986-02-24 | 889 | 919 | 889 | 919 | 2,104,999 | 570.63 |
| 1986-02-22 | 870 | 890 | 868 | 879 | 306,000 | 545.79 |
| 1986-02-21 | 860 | 860 | 840 | 842 | 117,000 | 522.82 |
| 1986-02-20 | 865 | 867 | 855 | 855 | 109,000 | 530.89 |
| 1986-02-19 | 855 | 867 | 855 | 867 | 180,000 | 538.34 |
| 1986-02-18 | 869 | 874 | 855 | 860 | 175,000 | 533.99 |
| 1986-02-17 | 864 | 874 | 864 | 869 | 254,000 | 539.58 |
| 1986-02-15 | 874 | 874 | 855 | 860 | 152,000 | 533.99 |
| 1986-02-14 | 857 | 870 | 857 | 868 | 493,000 | 538.96 |
| 1986-02-13 | 850 | 860 | 843 | 850 | 305,000 | 527.78 |
| 1986-02-12 | 841 | 859 | 838 | 848 | 219,000 | 526.54 |
| 1986-02-10 | 834 | 840 | 831 | 839 | 53,000 | 520.95 |
| 1986-02-07 | 864 | 865 | 833 | 833 | 124,000 | 517.23 |
| 1986-02-06 | 840 | 860 | 840 | 860 | 268,000 | 533.99 |
| 1986-02-05 | 854 | 862 | 850 | 850 | 95,000 | 527.78 |
| 1986-02-04 | 842 | 863 | 842 | 850 | 229,000 | 527.78 |
| 1986-02-03 | 842 | 852 | 837 | 837 | 85,000 | 519.71 |
| 1986-02-01 | 850 | 860 | 845 | 852 | 175,000 | 529.03 |
| 1986-01-31 | 865 | 889 | 854 | 870 | 1,033,999 | 540.20 |
| 1986-01-30 | 835 | 865 | 830 | 855 | 859,000 | 530.89 |
| 1986-01-29 | 792 | 830 | 790 | 830 | 204,000 | 515.37 |
| 1986-01-28 | 800 | 800 | 794 | 800 | 70,000 | 496.74 |
| 1986-01-27 | 810 | 810 | 795 | 800 | 57,000 | 496.74 |
| 1986-01-25 | 810 | 810 | 801 | 801 | 22,000 | 497.36 |
| 1986-01-24 | 815 | 815 | 805 | 805 | 41,000 | 499.84 |
| 1986-01-23 | 792 | 810 | 792 | 800 | 31,000 | 496.74 |
| 1986-01-22 | 800 | 800 | 790 | 790 | 24,000 | 490.53 |
| 1986-01-21 | 809 | 809 | 790 | 790 | 78,000 | 490.53 |
| 1986-01-20 | 802 | 810 | 800 | 800 | 61,000 | 496.74 |
| 1986-01-18 | 810 | 815 | 805 | 805 | 69,000 | 499.84 |
| 1986-01-17 | 805 | 810 | 805 | 808 | 31,000 | 501.70 |
| 1986-01-16 | 805 | 823 | 802 | 823 | 75,000 | 511.02 |
| 1986-01-14 | 810 | 815 | 802 | 810 | 58,000 | 502.95 |
| 1986-01-13 | 825 | 825 | 812 | 812 | 102,000 | 504.19 |
| 1986-01-10 | 830 | 830 | 815 | 815 | 49,000 | 506.05 |
| 1986-01-09 | 816 | 830 | 816 | 830 | 72,000 | 515.37 |
| 1986-01-08 | 816 | 825 | 816 | 816 | 102,000 | 506.67 |
| 1986-01-07 | 830 | 830 | 815 | 815 | 36,000 | 506.05 |
| 1986-01-06 | 810 | 849 | 810 | 849 | 71,000 | 527.16 |
| 1986-01-04 | 840 | 840 | 810 | 810 | 20,000 | 502.95 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株