2810 ハウス食品グループ本社(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 | 1,760 | 1,760 | 1,740 | 1,740 | 27,000 | 1,581.82 |
| 1986-12-26 | 1,780 | 1,800 | 1,760 | 1,760 | 43,000 | 1,600 |
| 1986-12-25 | 1,810 | 1,810 | 1,760 | 1,770 | 108,000 | 1,609.09 |
| 1986-12-24 | 1,840 | 1,840 | 1,780 | 1,780 | 67,000 | 1,618.18 |
| 1986-12-23 | 1,820 | 1,820 | 1,810 | 1,810 | 31,000 | 1,645.45 |
| 1986-12-22 | 1,880 | 1,880 | 1,810 | 1,810 | 83,000 | 1,645.45 |
| 1986-12-19 | 1,840 | 1,850 | 1,810 | 1,850 | 134,000 | 1,681.82 |
| 1986-12-18 | 1,870 | 1,870 | 1,800 | 1,810 | 21,000 | 1,645.45 |
| 1986-12-17 | 1,870 | 1,870 | 1,840 | 1,850 | 126,000 | 1,681.82 |
| 1986-12-16 | 1,870 | 1,870 | 1,850 | 1,860 | 86,000 | 1,690.91 |
| 1986-12-15 | 1,850 | 1,850 | 1,810 | 1,810 | 104,000 | 1,645.45 |
| 1986-12-12 | 1,900 | 1,900 | 1,880 | 1,890 | 91,000 | 1,718.18 |
| 1986-12-11 | 1,920 | 1,920 | 1,870 | 1,870 | 36,000 | 1,700 |
| 1986-12-10 | 1,920 | 1,920 | 1,880 | 1,900 | 83,000 | 1,727.27 |
| 1986-12-09 | 1,920 | 1,940 | 1,920 | 1,930 | 176,000 | 1,754.55 |
| 1986-12-08 | 1,930 | 1,930 | 1,910 | 1,930 | 64,000 | 1,754.55 |
| 1986-12-06 | 1,930 | 1,930 | 1,900 | 1,900 | 12,000 | 1,727.27 |
| 1986-12-05 | 1,940 | 1,950 | 1,920 | 1,950 | 199,000 | 1,772.73 |
| 1986-12-04 | 1,900 | 1,950 | 1,890 | 1,940 | 227,000 | 1,763.64 |
| 1986-12-03 | 1,960 | 1,960 | 1,900 | 1,900 | 212,000 | 1,727.27 |
| 1986-12-02 | 1,960 | 1,970 | 1,900 | 1,900 | 194,000 | 1,727.27 |
| 1986-12-01 | 1,920 | 1,970 | 1,920 | 1,970 | 310,000 | 1,790.91 |
| 1986-11-29 | 1,890 | 1,920 | 1,890 | 1,920 | 204,000 | 1,745.45 |
| 1986-11-28 | 1,850 | 1,880 | 1,840 | 1,870 | 464,000 | 1,700 |
| 1986-11-27 | 1,830 | 1,850 | 1,830 | 1,830 | 152,000 | 1,663.64 |
| 1986-11-26 | 1,830 | 1,850 | 1,810 | 1,810 | 590,000 | 1,645.45 |
| 1986-11-25 | 1,800 | 1,830 | 1,800 | 1,820 | 220,000 | 1,654.55 |
| 1986-11-22 | 1,790 | 1,800 | 1,770 | 1,800 | 74,000 | 1,636.36 |
| 1986-11-21 | 1,790 | 1,810 | 1,760 | 1,760 | 147,000 | 1,600 |
| 1986-11-20 | 1,800 | 1,810 | 1,760 | 1,760 | 130,000 | 1,600 |
| 1986-11-19 | 1,790 | 1,810 | 1,790 | 1,790 | 125,000 | 1,627.27 |
| 1986-11-18 | 1,810 | 1,830 | 1,800 | 1,820 | 47,000 | 1,654.55 |
| 1986-11-17 | 1,780 | 1,840 | 1,780 | 1,830 | 571,000 | 1,663.64 |
| 1986-11-14 | 1,770 | 1,790 | 1,770 | 1,770 | 67,000 | 1,609.09 |
| 1986-11-13 | 1,810 | 1,810 | 1,770 | 1,800 | 163,000 | 1,636.36 |
| 1986-11-12 | 1,800 | 1,810 | 1,780 | 1,800 | 518,000 | 1,636.36 |
| 1986-11-11 | 1,750 | 1,800 | 1,750 | 1,780 | 419,000 | 1,618.18 |
| 1986-11-10 | 1,700 | 1,760 | 1,700 | 1,750 | 805,000 | 1,590.91 |
| 1986-11-07 | 1,650 | 1,670 | 1,630 | 1,670 | 259,000 | 1,518.18 |
| 1986-11-06 | 1,590 | 1,610 | 1,590 | 1,610 | 84,000 | 1,463.64 |
| 1986-11-05 | 1,620 | 1,620 | 1,570 | 1,600 | 110,000 | 1,454.55 |
| 1986-11-04 | 1,620 | 1,620 | 1,570 | 1,590 | 58,000 | 1,445.45 |
| 1986-11-01 | 1,600 | 1,600 | 1,590 | 1,600 | 26,000 | 1,454.55 |
| 1986-10-31 | 1,640 | 1,640 | 1,570 | 1,580 | 266,000 | 1,436.36 |
| 1986-10-30 | 1,630 | 1,660 | 1,630 | 1,630 | 291,000 | 1,481.82 |
| 1986-10-29 | 1,620 | 1,620 | 1,580 | 1,620 | 232,000 | 1,472.73 |
| 1986-10-28 | 1,600 | 1,630 | 1,590 | 1,620 | 98,000 | 1,472.73 |
| 1986-10-27 | 1,600 | 1,600 | 1,580 | 1,600 | 73,000 | 1,454.55 |
| 1986-10-24 | 1,580 | 1,630 | 1,530 | 1,530 | 80,000 | 1,390.91 |
| 1986-10-23 | 1,500 | 1,570 | 1,500 | 1,550 | 39,000 | 1,409.09 |
| 1986-10-22 | 1,560 | 1,580 | 1,510 | 1,510 | 40,000 | 1,372.73 |
| 1986-10-21 | 1,620 | 1,620 | 1,570 | 1,590 | 58,000 | 1,445.45 |
| 1986-10-20 | 1,600 | 1,630 | 1,590 | 1,600 | 26,000 | 1,454.55 |
| 1986-10-17 | 1,590 | 1,590 | 1,570 | 1,570 | 12,000 | 1,427.27 |
| 1986-10-16 | 1,600 | 1,610 | 1,560 | 1,560 | 123,000 | 1,418.18 |
| 1986-10-15 | 1,560 | 1,600 | 1,560 | 1,560 | 35,000 | 1,418.18 |
| 1986-10-14 | 1,590 | 1,630 | 1,540 | 1,540 | 287,000 | 1,400 |
| 1986-10-13 | 1,600 | 1,600 | 1,580 | 1,580 | 67,000 | 1,436.36 |
| 1986-10-09 | 1,590 | 1,590 | 1,540 | 1,540 | 28,000 | 1,400 |
| 1986-10-08 | 1,570 | 1,570 | 1,500 | 1,500 | 31,000 | 1,363.64 |
| 1986-10-07 | 1,470 | 1,520 | 1,470 | 1,500 | 28,000 | 1,363.64 |
| 1986-10-06 | 1,430 | 1,500 | 1,430 | 1,430 | 82,000 | 1,300 |
| 1986-10-04 | 1,380 | 1,420 | 1,380 | 1,420 | 60,000 | 1,290.91 |
| 1986-10-03 | 1,380 | 1,390 | 1,350 | 1,360 | 194,000 | 1,236.36 |
| 1986-10-02 | 1,480 | 1,480 | 1,380 | 1,380 | 137,000 | 1,254.55 |
| 1986-10-01 | 1,520 | 1,520 | 1,460 | 1,480 | 141,000 | 1,345.45 |
| 1986-09-30 | 1,590 | 1,590 | 1,520 | 1,520 | 63,000 | 1,381.82 |
| 1986-09-29 | 1,600 | 1,600 | 1,560 | 1,580 | 45,000 | 1,436.36 |
| 1986-09-27 | 1,600 | 1,600 | 1,550 | 1,600 | 32,000 | 1,454.55 |
| 1986-09-26 | 1,630 | 1,630 | 1,610 | 1,610 | 61,000 | 1,463.64 |
| 1986-09-25 | 1,630 | 1,650 | 1,630 | 1,640 | 42,000 | 1,490.91 |
| 1986-09-24 | 1,600 | 1,640 | 1,580 | 1,630 | 85,000 | 1,481.82 |
| 1986-09-22 | 1,570 | 1,600 | 1,570 | 1,570 | 24,000 | 1,427.27 |
| 1986-09-19 | 1,560 | 1,570 | 1,550 | 1,550 | 75,000 | 1,409.09 |
| 1986-09-18 | 1,560 | 1,560 | 1,530 | 1,530 | 92,000 | 1,390.91 |
| 1986-09-17 | 1,550 | 1,600 | 1,550 | 1,590 | 55,000 | 1,445.45 |
| 1986-09-16 | 1,680 | 1,680 | 1,540 | 1,550 | 52,000 | 1,409.09 |
| 1986-09-12 | 1,640 | 1,680 | 1,640 | 1,660 | 53,000 | 1,509.09 |
| 1986-09-11 | 1,700 | 1,720 | 1,680 | 1,700 | 236,000 | 1,545.45 |
| 1986-09-10 | 1,730 | 1,740 | 1,710 | 1,710 | 172,000 | 1,554.55 |
| 1986-09-09 | 1,710 | 1,760 | 1,710 | 1,730 | 73,000 | 1,572.73 |
| 1986-09-08 | 1,800 | 1,800 | 1,800 | 1,800 | 23,000 | 1,636.36 |
| 1986-09-06 | 1,830 | 1,830 | 1,800 | 1,800 | 52,000 | 1,636.36 |
| 1986-09-05 | 1,760 | 1,800 | 1,760 | 1,800 | 72,000 | 1,636.36 |
| 1986-09-04 | 1,760 | 1,760 | 1,760 | 1,760 | 17,000 | 1,600 |
| 1986-09-03 | 1,800 | 1,800 | 1,750 | 1,750 | 129,000 | 1,590.91 |
| 1986-09-02 | 1,820 | 1,820 | 1,800 | 1,800 | 39,000 | 1,636.36 |
| 1986-09-01 | 1,820 | 1,850 | 1,820 | 1,840 | 37,000 | 1,672.73 |
| 1986-08-30 | 1,840 | 1,850 | 1,820 | 1,820 | 14,000 | 1,654.55 |
| 1986-08-29 | 1,820 | 1,850 | 1,810 | 1,840 | 71,000 | 1,672.73 |
| 1986-08-28 | 1,810 | 1,820 | 1,800 | 1,810 | 56,000 | 1,645.45 |
| 1986-08-27 | 1,840 | 1,840 | 1,800 | 1,800 | 127,000 | 1,636.36 |
| 1986-08-26 | 1,800 | 1,850 | 1,800 | 1,800 | 36,000 | 1,636.36 |
| 1986-08-25 | 1,850 | 1,870 | 1,850 | 1,850 | 55,000 | 1,681.82 |
| 1986-08-23 | 1,850 | 1,870 | 1,850 | 1,870 | 38,000 | 1,700 |
| 1986-08-22 | 1,910 | 1,950 | 1,900 | 1,940 | 80,000 | 1,763.64 |
| 1986-08-21 | 1,990 | 1,990 | 1,900 | 1,950 | 195,000 | 1,772.73 |
| 1986-08-20 | 1,910 | 2,050 | 1,910 | 1,950 | 513,000 | 1,772.73 |
| 1986-08-19 | 1,780 | 1,850 | 1,780 | 1,850 | 259,000 | 1,681.82 |
| 1986-08-18 | 1,790 | 1,800 | 1,780 | 1,790 | 54,000 | 1,627.27 |
| 1986-08-15 | 1,710 | 1,790 | 1,710 | 1,790 | 98,000 | 1,627.27 |
| 1986-08-14 | 1,700 | 1,710 | 1,700 | 1,710 | 46,000 | 1,554.55 |
| 1986-08-13 | 1,710 | 1,740 | 1,710 | 1,710 | 49,000 | 1,554.55 |
| 1986-08-12 | 1,730 | 1,730 | 1,710 | 1,720 | 81,000 | 1,563.64 |
| 1986-08-11 | 1,730 | 1,750 | 1,730 | 1,750 | 55,000 | 1,590.91 |
| 1986-08-08 | 1,740 | 1,740 | 1,700 | 1,700 | 526,000 | 1,545.45 |
| 1986-08-07 | 1,770 | 1,770 | 1,740 | 1,740 | 39,000 | 1,581.82 |
| 1986-08-06 | 1,770 | 1,770 | 1,740 | 1,740 | 37,000 | 1,581.82 |
| 1986-08-05 | 1,750 | 1,800 | 1,750 | 1,780 | 127,000 | 1,618.18 |
| 1986-08-04 | 1,770 | 1,770 | 1,690 | 1,730 | 86,000 | 1,572.73 |
| 1986-08-02 | 1,750 | 1,750 | 1,750 | 1,750 | 20,000 | 1,590.91 |
| 1986-08-01 | 1,740 | 1,750 | 1,740 | 1,740 | 94,000 | 1,581.82 |
| 1986-07-31 | 1,710 | 1,790 | 1,710 | 1,780 | 209,000 | 1,618.18 |
| 1986-07-30 | 1,730 | 1,730 | 1,690 | 1,700 | 60,000 | 1,545.45 |
| 1986-07-29 | 1,790 | 1,790 | 1,710 | 1,710 | 169,000 | 1,554.55 |
| 1986-07-28 | 1,750 | 1,770 | 1,740 | 1,770 | 32,000 | 1,609.09 |
| 1986-07-26 | 1,780 | 1,780 | 1,740 | 1,750 | 54,000 | 1,590.91 |
| 1986-07-25 | 1,770 | 1,800 | 1,740 | 1,750 | 186,000 | 1,590.91 |
| 1986-07-24 | 1,790 | 1,800 | 1,760 | 1,770 | 63,000 | 1,609.09 |
| 1986-07-23 | 1,800 | 1,800 | 1,770 | 1,800 | 303,000 | 1,636.36 |
| 1986-07-22 | 1,680 | 1,770 | 1,680 | 1,770 | 71,000 | 1,609.09 |
| 1986-07-21 | 1,810 | 1,810 | 1,680 | 1,690 | 92,000 | 1,536.36 |
| 1986-07-19 | 1,770 | 1,860 | 1,770 | 1,780 | 366,000 | 1,618.18 |
| 1986-07-18 | 1,700 | 1,790 | 1,700 | 1,730 | 562,000 | 1,572.73 |
| 1986-07-17 | 1,640 | 1,700 | 1,630 | 1,680 | 478,000 | 1,527.27 |
| 1986-07-16 | 1,550 | 1,600 | 1,540 | 1,580 | 302,000 | 1,436.36 |
| 1986-07-15 | 1,520 | 1,570 | 1,520 | 1,570 | 264,000 | 1,427.27 |
| 1986-07-14 | 1,550 | 1,550 | 1,500 | 1,520 | 118,000 | 1,381.82 |
| 1986-07-11 | 1,500 | 1,550 | 1,450 | 1,550 | 153,000 | 1,409.09 |
| 1986-07-10 | 1,520 | 1,520 | 1,500 | 1,500 | 158,000 | 1,363.64 |
| 1986-07-09 | 1,500 | 1,550 | 1,500 | 1,520 | 197,000 | 1,381.82 |
| 1986-07-08 | 1,500 | 1,550 | 1,500 | 1,500 | 187,000 | 1,363.64 |
| 1986-07-07 | 1,500 | 1,500 | 1,490 | 1,500 | 132,000 | 1,363.64 |
| 1986-07-05 | 1,510 | 1,530 | 1,480 | 1,480 | 79,000 | 1,345.45 |
| 1986-07-04 | 1,520 | 1,520 | 1,500 | 1,520 | 41,000 | 1,381.82 |
| 1986-07-03 | 1,500 | 1,520 | 1,480 | 1,480 | 80,000 | 1,345.45 |
| 1986-07-02 | 1,520 | 1,520 | 1,450 | 1,450 | 129,000 | 1,318.18 |
| 1986-07-01 | 1,500 | 1,520 | 1,500 | 1,500 | 76,000 | 1,363.64 |
| 1986-06-30 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 1,363.64 |
| 1986-06-28 | 1,500 | 1,500 | 1,500 | 1,500 | 56,000 | 1,363.64 |
| 1986-06-27 | 1,510 | 1,510 | 1,500 | 1,500 | 88,000 | 1,363.64 |
| 1986-06-26 | 1,500 | 1,520 | 1,490 | 1,500 | 48,000 | 1,363.64 |
| 1986-06-25 | 1,490 | 1,530 | 1,490 | 1,530 | 135,000 | 1,390.91 |
| 1986-06-24 | 1,510 | 1,510 | 1,490 | 1,490 | 44,000 | 1,354.55 |
| 1986-06-23 | 1,520 | 1,520 | 1,500 | 1,500 | 39,000 | 1,363.64 |
| 1986-06-21 | 1,540 | 1,540 | 1,510 | 1,520 | 114,000 | 1,381.82 |
| 1986-06-20 | 1,490 | 1,540 | 1,480 | 1,540 | 233,000 | 1,400 |
| 1986-06-19 | 1,500 | 1,500 | 1,480 | 1,490 | 105,000 | 1,354.55 |
| 1986-06-18 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,345.45 |
| 1986-06-17 | 1,500 | 1,540 | 1,480 | 1,540 | 22,000 | 1,400 |
| 1986-06-16 | 1,550 | 1,550 | 1,500 | 1,540 | 56,000 | 1,400 |
| 1986-06-13 | 1,560 | 1,560 | 1,540 | 1,550 | 139,000 | 1,409.09 |
| 1986-06-12 | 1,540 | 1,550 | 1,530 | 1,530 | 91,000 | 1,390.91 |
| 1986-06-11 | 1,520 | 1,540 | 1,490 | 1,520 | 124,000 | 1,381.82 |
| 1986-06-10 | 1,520 | 1,520 | 1,510 | 1,520 | 16,000 | 1,381.82 |
| 1986-06-09 | 1,580 | 1,580 | 1,530 | 1,530 | 36,000 | 1,390.91 |
| 1986-06-07 | 1,540 | 1,590 | 1,540 | 1,540 | 188,000 | 1,400 |
| 1986-06-06 | 1,550 | 1,550 | 1,530 | 1,540 | 41,000 | 1,400 |
| 1986-06-05 | 1,530 | 1,550 | 1,520 | 1,540 | 38,000 | 1,400 |
| 1986-06-04 | 1,500 | 1,550 | 1,490 | 1,510 | 54,000 | 1,372.73 |
| 1986-06-03 | 1,550 | 1,550 | 1,500 | 1,550 | 168,000 | 1,409.09 |
| 1986-06-02 | 1,570 | 1,570 | 1,550 | 1,560 | 63,000 | 1,418.18 |
| 1986-05-31 | 1,560 | 1,570 | 1,550 | 1,560 | 31,000 | 1,418.18 |
| 1986-05-30 | 1,560 | 1,590 | 1,550 | 1,590 | 182,000 | 1,445.45 |
| 1986-05-29 | 1,550 | 1,560 | 1,530 | 1,540 | 324,000 | 1,400 |
| 1986-05-28 | 1,520 | 1,570 | 1,520 | 1,550 | 591,000 | 1,409.09 |
| 1986-05-27 | 1,520 | 1,520 | 1,470 | 1,520 | 137,000 | 1,381.82 |
| 1986-05-26 | 1,510 | 1,520 | 1,500 | 1,500 | 170,000 | 1,363.64 |
| 1986-05-24 | 1,510 | 1,550 | 1,490 | 1,500 | 260,000 | 1,363.64 |
| 1986-05-23 | 1,450 | 1,520 | 1,450 | 1,500 | 494,000 | 1,363.64 |
| 1986-05-22 | 1,390 | 1,460 | 1,390 | 1,440 | 172,000 | 1,309.09 |
| 1986-05-21 | 1,380 | 1,430 | 1,380 | 1,390 | 50,000 | 1,263.64 |
| 1986-05-20 | 1,400 | 1,410 | 1,380 | 1,390 | 194,000 | 1,263.64 |
| 1986-05-19 | 1,370 | 1,400 | 1,370 | 1,400 | 21,000 | 1,272.73 |
| 1986-05-17 | 1,340 | 1,370 | 1,340 | 1,370 | 12,000 | 1,245.45 |
| 1986-05-16 | 1,440 | 1,440 | 1,320 | 1,320 | 109,000 | 1,200 |
| 1986-05-15 | 1,420 | 1,440 | 1,420 | 1,440 | 34,000 | 1,309.09 |
| 1986-05-14 | 1,450 | 1,470 | 1,430 | 1,440 | 88,000 | 1,309.09 |
| 1986-05-13 | 1,460 | 1,470 | 1,450 | 1,450 | 129,000 | 1,318.18 |
| 1986-05-12 | 1,470 | 1,470 | 1,450 | 1,450 | 179,000 | 1,318.18 |
| 1986-05-09 | 1,450 | 1,470 | 1,450 | 1,450 | 233,000 | 1,318.18 |
| 1986-05-08 | 1,400 | 1,460 | 1,400 | 1,440 | 302,000 | 1,309.09 |
| 1986-05-07 | 1,360 | 1,390 | 1,360 | 1,390 | 92,000 | 1,263.64 |
| 1986-05-06 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 1,236.36 |
| 1986-05-02 | 1,320 | 1,360 | 1,320 | 1,330 | 157,000 | 1,209.09 |
| 1986-05-01 | 1,360 | 1,360 | 1,320 | 1,350 | 70,000 | 1,227.27 |
| 1986-04-30 | 1,370 | 1,400 | 1,360 | 1,360 | 122,000 | 1,236.36 |
| 1986-04-28 | 1,350 | 1,370 | 1,350 | 1,360 | 34,000 | 1,236.36 |
| 1986-04-26 | 1,330 | 1,370 | 1,330 | 1,370 | 68,000 | 1,245.45 |
| 1986-04-25 | 1,400 | 1,400 | 1,360 | 1,390 | 143,000 | 1,263.64 |
| 1986-04-24 | 1,370 | 1,400 | 1,350 | 1,400 | 163,000 | 1,272.73 |
| 1986-04-23 | 1,400 | 1,400 | 1,350 | 1,380 | 68,000 | 1,254.55 |
| 1986-04-22 | 1,420 | 1,430 | 1,380 | 1,380 | 168,000 | 1,254.55 |
| 1986-04-21 | 1,450 | 1,460 | 1,420 | 1,430 | 77,000 | 1,300 |
| 1986-04-19 | 1,450 | 1,470 | 1,450 | 1,450 | 273,000 | 1,318.18 |
| 1986-04-18 | 1,440 | 1,450 | 1,440 | 1,450 | 168,000 | 1,318.18 |
| 1986-04-17 | 1,470 | 1,470 | 1,440 | 1,440 | 71,000 | 1,309.09 |
| 1986-04-16 | 1,500 | 1,520 | 1,440 | 1,490 | 453,000 | 1,354.55 |
| 1986-04-15 | 1,530 | 1,540 | 1,480 | 1,520 | 605,000 | 1,381.82 |
| 1986-04-14 | 1,490 | 1,510 | 1,450 | 1,510 | 512,000 | 1,372.73 |
| 1986-04-11 | 1,440 | 1,510 | 1,420 | 1,490 | 1,522,000 | 1,354.55 |
| 1986-04-10 | 1,340 | 1,470 | 1,300 | 1,440 | 1,269,000 | 1,309.09 |
| 1986-04-09 | 1,240 | 1,350 | 1,240 | 1,340 | 317,000 | 1,218.18 |
| 1986-04-08 | 1,220 | 1,270 | 1,220 | 1,220 | 77,000 | 1,109.09 |
| 1986-04-07 | 1,240 | 1,250 | 1,220 | 1,230 | 20,000 | 1,118.18 |
| 1986-04-05 | 1,190 | 1,260 | 1,190 | 1,250 | 73,000 | 1,136.36 |
| 1986-04-04 | 1,270 | 1,300 | 1,270 | 1,270 | 160,000 | 1,154.55 |
| 1986-04-03 | 1,310 | 1,310 | 1,250 | 1,290 | 130,000 | 1,172.73 |
| 1986-04-02 | 1,280 | 1,380 | 1,280 | 1,310 | 915,000 | 1,190.91 |
| 1986-04-01 | 1,160 | 1,270 | 1,160 | 1,260 | 763,000 | 1,145.45 |
| 1986-03-31 | 1,160 | 1,170 | 1,150 | 1,170 | 104,000 | 1,063.64 |
| 1986-03-29 | 1,160 | 1,170 | 1,150 | 1,170 | 77,000 | 1,063.64 |
| 1986-03-28 | 1,150 | 1,160 | 1,150 | 1,150 | 127,000 | 1,045.45 |
| 1986-03-27 | 1,140 | 1,150 | 1,120 | 1,140 | 89,000 | 1,036.36 |
| 1986-03-26 | 1,140 | 1,150 | 1,110 | 1,140 | 58,000 | 1,036.36 |
| 1986-03-25 | 1,150 | 1,150 | 1,130 | 1,150 | 32,000 | 1,045.45 |
| 1986-03-24 | 1,170 | 1,170 | 1,110 | 1,170 | 73,000 | 1,063.64 |
| 1986-03-22 | 1,180 | 1,190 | 1,180 | 1,190 | 140,000 | 1,081.82 |
| 1986-03-20 | 1,150 | 1,170 | 1,110 | 1,170 | 109,000 | 1,063.64 |
| 1986-03-19 | 1,120 | 1,140 | 1,120 | 1,130 | 109,000 | 1,027.27 |
| 1986-03-18 | 1,120 | 1,130 | 1,090 | 1,130 | 61,000 | 1,027.27 |
| 1986-03-17 | 1,130 | 1,150 | 1,120 | 1,130 | 46,000 | 1,027.27 |
| 1986-03-15 | 1,160 | 1,160 | 1,140 | 1,150 | 33,000 | 1,045.45 |
| 1986-03-14 | 1,200 | 1,200 | 1,160 | 1,160 | 170,000 | 1,054.55 |
| 1986-03-13 | 1,120 | 1,200 | 1,120 | 1,200 | 172,000 | 1,090.91 |
| 1986-03-12 | 1,160 | 1,170 | 1,150 | 1,160 | 101,000 | 1,054.55 |
| 1986-03-11 | 1,190 | 1,200 | 1,150 | 1,160 | 207,000 | 1,054.55 |
| 1986-03-10 | 1,190 | 1,200 | 1,180 | 1,190 | 137,000 | 1,081.82 |
| 1986-03-07 | 1,150 | 1,190 | 1,150 | 1,190 | 207,000 | 1,081.82 |
| 1986-03-06 | 1,110 | 1,180 | 1,110 | 1,170 | 184,000 | 1,063.64 |
| 1986-03-05 | 1,100 | 1,150 | 1,100 | 1,130 | 124,000 | 1,027.27 |
| 1986-03-04 | 1,070 | 1,110 | 1,070 | 1,100 | 216,000 | 1,000 |
| 1986-03-03 | 1,100 | 1,110 | 1,070 | 1,090 | 220,000 | 990.91 |
| 1986-03-01 | 1,120 | 1,140 | 1,120 | 1,120 | 47,000 | 1,018.18 |
| 1986-02-28 | 1,190 | 1,200 | 1,130 | 1,150 | 108,000 | 1,045.45 |
| 1986-02-27 | 1,170 | 1,200 | 1,170 | 1,190 | 203,000 | 1,081.82 |
| 1986-02-26 | 1,180 | 1,200 | 1,150 | 1,170 | 261,000 | 1,063.64 |
| 1986-02-25 | 1,220 | 1,220 | 1,180 | 1,180 | 143,000 | 1,072.73 |
| 1986-02-24 | 1,180 | 1,220 | 1,130 | 1,220 | 394,000 | 1,109.09 |
| 1986-02-22 | 1,160 | 1,210 | 1,150 | 1,200 | 414,000 | 1,090.91 |
| 1986-02-21 | 1,150 | 1,170 | 1,140 | 1,160 | 281,000 | 1,054.55 |
| 1986-02-20 | 1,120 | 1,170 | 1,120 | 1,170 | 558,000 | 1,063.64 |
| 1986-02-19 | 1,090 | 1,110 | 1,080 | 1,100 | 384,000 | 1,000 |
| 1986-02-18 | 1,100 | 1,120 | 1,080 | 1,090 | 545,000 | 990.91 |
| 1986-02-17 | 1,090 | 1,100 | 1,060 | 1,090 | 311,000 | 990.91 |
| 1986-02-15 | 1,060 | 1,100 | 1,060 | 1,080 | 783,000 | 981.82 |
| 1986-02-14 | 1,050 | 1,060 | 1,010 | 1,030 | 223,000 | 936.36 |
| 1986-02-13 | 1,040 | 1,060 | 1,020 | 1,060 | 779,000 | 963.64 |
| 1986-02-12 | 1,020 | 1,060 | 1,010 | 1,030 | 1,001,000 | 936.36 |
| 1986-02-10 | 960 | 990 | 960 | 988 | 920,000 | 898.18 |
| 1986-02-07 | 925 | 949 | 920 | 949 | 421,000 | 862.73 |
| 1986-02-06 | 910 | 920 | 910 | 920 | 53,000 | 836.36 |
| 1986-02-05 | 930 | 934 | 905 | 910 | 551,000 | 827.27 |
| 1986-02-04 | 910 | 930 | 905 | 930 | 345,000 | 845.46 |
| 1986-02-03 | 894 | 900 | 890 | 900 | 215,000 | 818.18 |
| 1986-02-01 | 880 | 895 | 880 | 895 | 82,000 | 813.64 |
| 1986-01-31 | 885 | 885 | 870 | 870 | 52,000 | 790.91 |
| 1986-01-30 | 885 | 885 | 880 | 880 | 80,000 | 800 |
| 1986-01-29 | 890 | 890 | 885 | 885 | 74,000 | 804.55 |
| 1986-01-28 | 892 | 892 | 885 | 885 | 72,000 | 804.55 |
| 1986-01-27 | 874 | 892 | 871 | 885 | 74,000 | 804.55 |
| 1986-01-25 | 886 | 890 | 884 | 884 | 40,000 | 803.64 |
| 1986-01-24 | 895 | 895 | 884 | 884 | 89,000 | 803.64 |
| 1986-01-23 | 895 | 895 | 887 | 890 | 123,000 | 809.09 |
| 1986-01-22 | 880 | 898 | 880 | 895 | 194,000 | 813.64 |
| 1986-01-21 | 870 | 900 | 870 | 900 | 263,000 | 818.18 |
| 1986-01-20 | 875 | 875 | 870 | 870 | 175,000 | 790.91 |
| 1986-01-18 | 870 | 880 | 870 | 875 | 29,000 | 795.46 |
| 1986-01-17 | 869 | 870 | 860 | 870 | 38,000 | 790.91 |
| 1986-01-16 | 869 | 870 | 860 | 870 | 51,000 | 790.91 |
| 1986-01-14 | 885 | 885 | 865 | 870 | 133,000 | 790.91 |
| 1986-01-13 | 871 | 885 | 865 | 883 | 145,000 | 802.73 |
| 1986-01-10 | 864 | 866 | 860 | 866 | 82,000 | 787.27 |
| 1986-01-09 | 847 | 854 | 847 | 854 | 14,000 | 776.36 |
| 1986-01-08 | 849 | 859 | 842 | 845 | 122,000 | 768.18 |
| 1986-01-07 | 842 | 845 | 842 | 842 | 29,000 | 765.46 |
| 1986-01-06 | 842 | 843 | 840 | 842 | 14,000 | 765.46 |
| 1986-01-04 | 845 | 846 | 845 | 845 | 9,000 | 768.18 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
