2811 カゴメ(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 | 1,380 | 1,380 | 1,380 | 1,380 | 21,000 | 1,254.55 |
| 1986-12-25 | 1,390 | 1,390 | 1,380 | 1,380 | 38,000 | 1,254.55 |
| 1986-12-24 | 1,420 | 1,420 | 1,390 | 1,390 | 9,000 | 1,263.64 |
| 1986-12-23 | 1,420 | 1,420 | 1,400 | 1,400 | 16,000 | 1,272.73 |
| 1986-12-22 | 1,410 | 1,410 | 1,380 | 1,390 | 39,000 | 1,263.64 |
| 1986-12-19 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 1,272.73 |
| 1986-12-18 | 1,390 | 1,440 | 1,390 | 1,430 | 67,000 | 1,300 |
| 1986-12-17 | 1,440 | 1,450 | 1,400 | 1,410 | 16,000 | 1,281.82 |
| 1986-12-16 | 1,450 | 1,480 | 1,430 | 1,430 | 107,000 | 1,300 |
| 1986-12-15 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 1,318.18 |
| 1986-12-12 | 1,470 | 1,480 | 1,450 | 1,450 | 8,000 | 1,318.18 |
| 1986-12-11 | 1,450 | 1,480 | 1,440 | 1,480 | 17,000 | 1,345.45 |
| 1986-12-10 | 1,410 | 1,450 | 1,410 | 1,410 | 44,000 | 1,281.82 |
| 1986-12-09 | 1,440 | 1,440 | 1,380 | 1,380 | 24,000 | 1,254.55 |
| 1986-12-08 | 1,450 | 1,450 | 1,420 | 1,440 | 6,000 | 1,309.09 |
| 1986-12-06 | 1,430 | 1,450 | 1,410 | 1,410 | 10,000 | 1,281.82 |
| 1986-12-05 | 1,430 | 1,430 | 1,400 | 1,410 | 30,000 | 1,281.82 |
| 1986-12-04 | 1,470 | 1,470 | 1,430 | 1,430 | 16,000 | 1,300 |
| 1986-12-03 | 1,490 | 1,490 | 1,480 | 1,480 | 17,000 | 1,345.45 |
| 1986-12-02 | 1,480 | 1,490 | 1,480 | 1,480 | 29,000 | 1,345.45 |
| 1986-12-01 | 1,490 | 1,500 | 1,480 | 1,480 | 12,000 | 1,345.45 |
| 1986-11-29 | 1,490 | 1,490 | 1,490 | 1,490 | 26,000 | 1,354.55 |
| 1986-11-28 | 1,480 | 1,480 | 1,460 | 1,460 | 13,000 | 1,327.27 |
| 1986-11-27 | 1,430 | 1,450 | 1,430 | 1,450 | 11,000 | 1,318.18 |
| 1986-11-26 | 1,450 | 1,470 | 1,430 | 1,450 | 46,000 | 1,318.18 |
| 1986-11-25 | 1,500 | 1,500 | 1,440 | 1,440 | 27,000 | 1,309.09 |
| 1986-11-22 | 1,490 | 1,490 | 1,490 | 1,490 | 12,000 | 1,354.55 |
| 1986-11-21 | 1,530 | 1,530 | 1,500 | 1,500 | 76,000 | 1,363.64 |
| 1986-11-20 | 1,490 | 1,520 | 1,490 | 1,520 | 187,000 | 1,381.82 |
| 1986-11-19 | 1,460 | 1,490 | 1,450 | 1,490 | 221,000 | 1,354.55 |
| 1986-11-18 | 1,410 | 1,460 | 1,410 | 1,450 | 95,000 | 1,318.18 |
| 1986-11-17 | 1,390 | 1,430 | 1,390 | 1,430 | 79,000 | 1,300 |
| 1986-11-14 | 1,350 | 1,400 | 1,350 | 1,390 | 90,000 | 1,263.64 |
| 1986-11-13 | 1,330 | 1,350 | 1,330 | 1,330 | 111,000 | 1,209.09 |
| 1986-11-12 | 1,330 | 1,350 | 1,330 | 1,340 | 7,000 | 1,218.18 |
| 1986-11-11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,190.91 |
| 1986-11-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,172.73 |
| 1986-11-06 | 1,310 | 1,310 | 1,280 | 1,290 | 44,000 | 1,172.73 |
| 1986-11-05 | 1,290 | 1,310 | 1,290 | 1,310 | 10,000 | 1,190.91 |
| 1986-11-04 | 1,290 | 1,310 | 1,270 | 1,270 | 12,000 | 1,154.55 |
| 1986-11-01 | 1,330 | 1,330 | 1,310 | 1,310 | 5,000 | 1,190.91 |
| 1986-10-31 | 1,330 | 1,350 | 1,310 | 1,350 | 9,000 | 1,227.27 |
| 1986-10-30 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 | 1,209.09 |
| 1986-10-29 | 1,280 | 1,330 | 1,270 | 1,330 | 11,000 | 1,209.09 |
| 1986-10-28 | 1,250 | 1,270 | 1,250 | 1,250 | 10,000 | 1,136.36 |
| 1986-10-25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,200 |
| 1986-10-24 | 1,300 | 1,320 | 1,300 | 1,320 | 7,000 | 1,200 |
| 1986-10-23 | 1,260 | 1,300 | 1,250 | 1,300 | 10,000 | 1,181.82 |
| 1986-10-22 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,154.55 |
| 1986-10-21 | 1,270 | 1,270 | 1,250 | 1,250 | 18,000 | 1,136.36 |
| 1986-10-20 | 1,330 | 1,330 | 1,290 | 1,290 | 16,000 | 1,172.73 |
| 1986-10-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,209.09 |
| 1986-10-16 | 1,320 | 1,320 | 1,320 | 1,320 | 14,000 | 1,200 |
| 1986-10-15 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,190.91 |
| 1986-10-14 | 1,310 | 1,330 | 1,310 | 1,330 | 5,000 | 1,209.09 |
| 1986-10-13 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 | 1,190.91 |
| 1986-10-09 | 1,350 | 1,350 | 1,310 | 1,310 | 22,000 | 1,190.91 |
| 1986-10-08 | 1,390 | 1,390 | 1,350 | 1,360 | 11,000 | 1,236.36 |
| 1986-10-07 | 1,350 | 1,370 | 1,320 | 1,370 | 52,000 | 1,245.45 |
| 1986-10-06 | 1,310 | 1,350 | 1,310 | 1,350 | 12,000 | 1,227.27 |
| 1986-10-04 | 1,290 | 1,300 | 1,280 | 1,300 | 12,000 | 1,181.82 |
| 1986-10-03 | 1,280 | 1,280 | 1,280 | 1,280 | 32,000 | 1,163.64 |
| 1986-10-02 | 1,280 | 1,280 | 1,280 | 1,280 | 14,000 | 1,163.64 |
| 1986-10-01 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,172.73 |
| 1986-09-30 | 1,250 | 1,280 | 1,250 | 1,280 | 8,000 | 1,163.64 |
| 1986-09-29 | 1,320 | 1,330 | 1,300 | 1,320 | 38,000 | 1,200 |
| 1986-09-27 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,190.91 |
| 1986-09-26 | 1,320 | 1,320 | 1,250 | 1,250 | 34,000 | 1,136.36 |
| 1986-09-25 | 1,350 | 1,350 | 1,350 | 1,350 | 31,000 | 1,227.27 |
| 1986-09-24 | 1,350 | 1,350 | 1,310 | 1,350 | 26,000 | 1,227.27 |
| 1986-09-22 | 1,330 | 1,330 | 1,310 | 1,310 | 4,000 | 1,190.91 |
| 1986-09-19 | 1,360 | 1,360 | 1,350 | 1,350 | 53,000 | 1,227.27 |
| 1986-09-18 | 1,360 | 1,360 | 1,340 | 1,360 | 21,000 | 1,236.36 |
| 1986-09-17 | 1,360 | 1,400 | 1,360 | 1,360 | 12,000 | 1,236.36 |
| 1986-09-16 | 1,350 | 1,380 | 1,350 | 1,380 | 22,000 | 1,254.55 |
| 1986-09-12 | 1,250 | 1,350 | 1,250 | 1,350 | 23,000 | 1,227.27 |
| 1986-09-11 | 1,360 | 1,390 | 1,310 | 1,310 | 95,000 | 1,190.91 |
| 1986-09-10 | 1,360 | 1,390 | 1,360 | 1,360 | 43,000 | 1,236.36 |
| 1986-09-09 | 1,400 | 1,400 | 1,370 | 1,380 | 38,000 | 1,254.55 |
| 1986-09-08 | 1,430 | 1,430 | 1,380 | 1,400 | 10,000 | 1,272.73 |
| 1986-09-06 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 1,300 |
| 1986-09-05 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 1,318.18 |
| 1986-09-04 | 1,490 | 1,490 | 1,420 | 1,420 | 18,000 | 1,290.91 |
| 1986-09-03 | 1,480 | 1,490 | 1,480 | 1,490 | 15,000 | 1,354.55 |
| 1986-09-02 | 1,490 | 1,490 | 1,470 | 1,470 | 5,000 | 1,336.36 |
| 1986-09-01 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,363.64 |
| 1986-08-30 | 1,450 | 1,490 | 1,450 | 1,490 | 6,000 | 1,354.55 |
| 1986-08-29 | 1,450 | 1,450 | 1,430 | 1,450 | 16,000 | 1,318.18 |
| 1986-08-28 | 1,400 | 1,450 | 1,400 | 1,450 | 32,000 | 1,318.18 |
| 1986-08-27 | 1,460 | 1,460 | 1,420 | 1,420 | 32,000 | 1,290.91 |
| 1986-08-26 | 1,470 | 1,490 | 1,450 | 1,450 | 39,000 | 1,318.18 |
| 1986-08-25 | 1,460 | 1,510 | 1,420 | 1,510 | 22,000 | 1,372.73 |
| 1986-08-23 | 1,420 | 1,500 | 1,420 | 1,500 | 41,000 | 1,363.64 |
| 1986-08-22 | 1,480 | 1,480 | 1,380 | 1,380 | 62,000 | 1,254.55 |
| 1986-08-21 | 1,520 | 1,520 | 1,490 | 1,510 | 55,000 | 1,372.73 |
| 1986-08-20 | 1,530 | 1,550 | 1,520 | 1,520 | 183,000 | 1,381.82 |
| 1986-08-19 | 1,510 | 1,520 | 1,500 | 1,520 | 31,000 | 1,381.82 |
| 1986-08-18 | 1,500 | 1,510 | 1,500 | 1,510 | 17,000 | 1,372.73 |
| 1986-08-15 | 1,500 | 1,540 | 1,500 | 1,540 | 23,000 | 1,400 |
| 1986-08-14 | 1,510 | 1,510 | 1,500 | 1,510 | 33,000 | 1,372.73 |
| 1986-08-13 | 1,520 | 1,520 | 1,510 | 1,510 | 26,000 | 1,372.73 |
| 1986-08-12 | 1,550 | 1,550 | 1,510 | 1,510 | 34,000 | 1,372.73 |
| 1986-08-11 | 1,510 | 1,520 | 1,510 | 1,520 | 18,000 | 1,381.82 |
| 1986-08-08 | 1,550 | 1,550 | 1,520 | 1,520 | 9,000 | 1,381.82 |
| 1986-08-07 | 1,500 | 1,520 | 1,500 | 1,520 | 38,000 | 1,381.82 |
| 1986-08-06 | 1,500 | 1,500 | 1,490 | 1,500 | 30,000 | 1,363.64 |
| 1986-08-05 | 1,500 | 1,500 | 1,470 | 1,500 | 50,000 | 1,363.64 |
| 1986-08-04 | 1,510 | 1,510 | 1,480 | 1,490 | 75,000 | 1,354.55 |
| 1986-08-02 | 1,520 | 1,520 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1986-08-01 | 1,580 | 1,580 | 1,500 | 1,520 | 29,000 | 1,381.82 |
| 1986-07-31 | 1,540 | 1,590 | 1,540 | 1,580 | 77,000 | 1,436.36 |
| 1986-07-30 | 1,540 | 1,570 | 1,540 | 1,560 | 32,000 | 1,418.18 |
| 1986-07-29 | 1,590 | 1,590 | 1,550 | 1,570 | 44,000 | 1,427.27 |
| 1986-07-28 | 1,570 | 1,590 | 1,570 | 1,570 | 12,000 | 1,427.27 |
| 1986-07-26 | 1,590 | 1,590 | 1,570 | 1,580 | 12,000 | 1,436.36 |
| 1986-07-25 | 1,550 | 1,600 | 1,550 | 1,590 | 85,000 | 1,445.45 |
| 1986-07-24 | 1,590 | 1,600 | 1,540 | 1,550 | 106,000 | 1,409.09 |
| 1986-07-23 | 1,600 | 1,620 | 1,590 | 1,600 | 90,000 | 1,454.55 |
| 1986-07-22 | 1,590 | 1,600 | 1,560 | 1,600 | 35,000 | 1,454.55 |
| 1986-07-21 | 1,600 | 1,630 | 1,560 | 1,600 | 81,000 | 1,454.55 |
| 1986-07-19 | 1,650 | 1,660 | 1,630 | 1,630 | 80,000 | 1,481.82 |
| 1986-07-18 | 1,680 | 1,680 | 1,640 | 1,670 | 291,000 | 1,518.18 |
| 1986-07-17 | 1,600 | 1,650 | 1,600 | 1,650 | 496,000 | 1,500 |
| 1986-07-16 | 1,570 | 1,590 | 1,520 | 1,590 | 218,000 | 1,445.45 |
| 1986-07-15 | 1,560 | 1,560 | 1,510 | 1,560 | 45,000 | 1,418.18 |
| 1986-07-14 | 1,540 | 1,540 | 1,520 | 1,530 | 47,000 | 1,390.91 |
| 1986-07-11 | 1,520 | 1,560 | 1,500 | 1,500 | 70,000 | 1,363.64 |
| 1986-07-10 | 1,570 | 1,580 | 1,510 | 1,510 | 88,000 | 1,372.73 |
| 1986-07-09 | 1,550 | 1,610 | 1,530 | 1,590 | 443,000 | 1,445.45 |
| 1986-07-08 | 1,470 | 1,520 | 1,470 | 1,520 | 163,000 | 1,381.82 |
| 1986-07-07 | 1,500 | 1,500 | 1,500 | 1,500 | 48,000 | 1,363.64 |
| 1986-07-05 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 1,354.55 |
| 1986-07-04 | 1,480 | 1,490 | 1,470 | 1,490 | 74,000 | 1,354.55 |
| 1986-07-03 | 1,490 | 1,490 | 1,480 | 1,480 | 29,000 | 1,345.45 |
| 1986-07-02 | 1,480 | 1,490 | 1,470 | 1,490 | 37,000 | 1,354.55 |
| 1986-07-01 | 1,480 | 1,500 | 1,450 | 1,480 | 70,000 | 1,345.45 |
| 1986-06-30 | 1,490 | 1,500 | 1,480 | 1,480 | 11,000 | 1,345.45 |
| 1986-06-28 | 1,500 | 1,500 | 1,480 | 1,480 | 17,000 | 1,345.45 |
| 1986-06-27 | 1,450 | 1,500 | 1,440 | 1,500 | 76,000 | 1,363.64 |
| 1986-06-26 | 1,460 | 1,480 | 1,450 | 1,450 | 28,000 | 1,318.18 |
| 1986-06-25 | 1,450 | 1,470 | 1,440 | 1,460 | 35,000 | 1,327.27 |
| 1986-06-24 | 1,490 | 1,500 | 1,470 | 1,470 | 94,000 | 1,336.36 |
| 1986-06-23 | 1,490 | 1,490 | 1,450 | 1,480 | 75,000 | 1,345.45 |
| 1986-06-21 | 1,470 | 1,500 | 1,470 | 1,500 | 15,000 | 1,363.64 |
| 1986-06-20 | 1,440 | 1,490 | 1,420 | 1,490 | 17,000 | 1,354.55 |
| 1986-06-19 | 1,470 | 1,470 | 1,450 | 1,460 | 39,000 | 1,327.27 |
| 1986-06-18 | 1,490 | 1,490 | 1,470 | 1,470 | 46,000 | 1,336.36 |
| 1986-06-17 | 1,500 | 1,520 | 1,490 | 1,490 | 10,000 | 1,354.55 |
| 1986-06-16 | 1,490 | 1,520 | 1,480 | 1,520 | 62,000 | 1,381.82 |
| 1986-06-13 | 1,500 | 1,500 | 1,480 | 1,490 | 75,000 | 1,354.55 |
| 1986-06-12 | 1,510 | 1,520 | 1,500 | 1,500 | 156,000 | 1,363.64 |
| 1986-06-11 | 1,510 | 1,530 | 1,510 | 1,520 | 80,000 | 1,381.82 |
| 1986-06-10 | 1,490 | 1,510 | 1,490 | 1,510 | 82,000 | 1,372.73 |
| 1986-06-09 | 1,510 | 1,520 | 1,490 | 1,500 | 43,000 | 1,363.64 |
| 1986-06-07 | 1,490 | 1,490 | 1,440 | 1,490 | 23,000 | 1,354.55 |
| 1986-06-06 | 1,520 | 1,520 | 1,480 | 1,490 | 75,000 | 1,354.55 |
| 1986-06-05 | 1,520 | 1,530 | 1,510 | 1,530 | 148,000 | 1,390.91 |
| 1986-06-04 | 1,530 | 1,530 | 1,510 | 1,520 | 92,000 | 1,381.82 |
| 1986-06-03 | 1,510 | 1,530 | 1,490 | 1,530 | 65,000 | 1,390.91 |
| 1986-06-02 | 1,490 | 1,500 | 1,480 | 1,500 | 12,000 | 1,363.64 |
| 1986-05-31 | 1,480 | 1,500 | 1,480 | 1,480 | 29,000 | 1,345.45 |
| 1986-05-30 | 1,510 | 1,510 | 1,460 | 1,460 | 80,000 | 1,327.27 |
| 1986-05-29 | 1,490 | 1,550 | 1,490 | 1,540 | 343,000 | 1,400 |
| 1986-05-28 | 1,470 | 1,510 | 1,450 | 1,470 | 121,000 | 1,336.36 |
| 1986-05-27 | 1,450 | 1,470 | 1,430 | 1,450 | 51,000 | 1,318.18 |
| 1986-05-26 | 1,450 | 1,460 | 1,420 | 1,460 | 42,000 | 1,327.27 |
| 1986-05-24 | 1,420 | 1,460 | 1,420 | 1,460 | 54,000 | 1,327.27 |
| 1986-05-23 | 1,420 | 1,470 | 1,420 | 1,460 | 46,000 | 1,327.27 |
| 1986-05-22 | 1,430 | 1,440 | 1,400 | 1,440 | 8,000 | 1,309.09 |
| 1986-05-21 | 1,400 | 1,450 | 1,400 | 1,440 | 73,000 | 1,309.09 |
| 1986-05-20 | 1,400 | 1,410 | 1,380 | 1,400 | 23,000 | 1,272.73 |
| 1986-05-19 | 1,410 | 1,420 | 1,390 | 1,420 | 18,000 | 1,290.91 |
| 1986-05-17 | 1,400 | 1,420 | 1,390 | 1,420 | 12,000 | 1,290.91 |
| 1986-05-16 | 1,400 | 1,400 | 1,390 | 1,390 | 13,000 | 1,263.64 |
| 1986-05-15 | 1,420 | 1,420 | 1,400 | 1,400 | 16,000 | 1,272.73 |
| 1986-05-14 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,309.09 |
| 1986-05-13 | 1,440 | 1,460 | 1,420 | 1,460 | 17,000 | 1,327.27 |
| 1986-05-12 | 1,440 | 1,460 | 1,440 | 1,450 | 7,000 | 1,318.18 |
| 1986-05-09 | 1,430 | 1,450 | 1,420 | 1,440 | 46,000 | 1,309.09 |
| 1986-05-08 | 1,420 | 1,420 | 1,410 | 1,420 | 39,000 | 1,290.91 |
| 1986-05-07 | 1,410 | 1,420 | 1,410 | 1,420 | 28,000 | 1,290.91 |
| 1986-05-06 | 1,410 | 1,410 | 1,400 | 1,410 | 50,000 | 1,281.82 |
| 1986-05-02 | 1,410 | 1,420 | 1,400 | 1,410 | 65,000 | 1,281.82 |
| 1986-05-01 | 1,410 | 1,430 | 1,410 | 1,410 | 46,000 | 1,281.82 |
| 1986-04-30 | 1,400 | 1,420 | 1,400 | 1,420 | 12,000 | 1,290.91 |
| 1986-04-28 | 1,390 | 1,430 | 1,390 | 1,430 | 31,000 | 1,300 |
| 1986-04-26 | 1,430 | 1,430 | 1,400 | 1,420 | 21,000 | 1,290.91 |
| 1986-04-25 | 1,470 | 1,470 | 1,390 | 1,390 | 32,000 | 1,263.64 |
| 1986-04-24 | 1,450 | 1,450 | 1,430 | 1,450 | 13,000 | 1,318.18 |
| 1986-04-23 | 1,460 | 1,460 | 1,440 | 1,440 | 14,000 | 1,309.09 |
| 1986-04-22 | 1,480 | 1,480 | 1,440 | 1,480 | 23,000 | 1,345.45 |
| 1986-04-21 | 1,480 | 1,490 | 1,450 | 1,480 | 141,000 | 1,345.45 |
| 1986-04-19 | 1,480 | 1,480 | 1,460 | 1,480 | 9,000 | 1,345.45 |
| 1986-04-18 | 1,470 | 1,510 | 1,470 | 1,490 | 35,000 | 1,354.55 |
| 1986-04-17 | 1,540 | 1,540 | 1,490 | 1,490 | 41,000 | 1,354.55 |
| 1986-04-16 | 1,470 | 1,520 | 1,470 | 1,520 | 72,000 | 1,381.82 |
| 1986-04-15 | 1,520 | 1,540 | 1,480 | 1,480 | 95,000 | 1,345.45 |
| 1986-04-14 | 1,560 | 1,570 | 1,500 | 1,500 | 212,000 | 1,363.64 |
| 1986-04-11 | 1,430 | 1,540 | 1,410 | 1,530 | 335,000 | 1,390.91 |
| 1986-04-10 | 1,400 | 1,430 | 1,390 | 1,400 | 71,000 | 1,272.73 |
| 1986-04-09 | 1,360 | 1,390 | 1,360 | 1,390 | 37,000 | 1,263.64 |
| 1986-04-08 | 1,380 | 1,400 | 1,360 | 1,380 | 33,000 | 1,254.55 |
| 1986-04-07 | 1,400 | 1,410 | 1,400 | 1,400 | 31,000 | 1,272.73 |
| 1986-04-05 | 1,400 | 1,400 | 1,350 | 1,390 | 6,000 | 1,263.64 |
| 1986-04-04 | 1,410 | 1,410 | 1,350 | 1,380 | 58,000 | 1,254.55 |
| 1986-04-03 | 1,420 | 1,420 | 1,370 | 1,390 | 41,000 | 1,263.64 |
| 1986-04-02 | 1,400 | 1,400 | 1,350 | 1,400 | 77,000 | 1,272.73 |
| 1986-04-01 | 1,490 | 1,490 | 1,410 | 1,410 | 31,000 | 1,281.82 |
| 1986-03-31 | 1,460 | 1,500 | 1,450 | 1,470 | 39,000 | 1,336.36 |
| 1986-03-29 | 1,400 | 1,400 | 1,380 | 1,400 | 72,000 | 1,272.73 |
| 1986-03-28 | 1,380 | 1,400 | 1,370 | 1,380 | 30,000 | 1,254.55 |
| 1986-03-27 | 1,350 | 1,350 | 1,340 | 1,350 | 98,000 | 1,227.27 |
| 1986-03-26 | 1,460 | 1,490 | 1,450 | 1,460 | 161,000 | 1,195.74 |
| 1986-03-25 | 1,450 | 1,480 | 1,450 | 1,460 | 71,000 | 1,195.74 |
| 1986-03-24 | 1,470 | 1,480 | 1,460 | 1,460 | 40,000 | 1,195.74 |
| 1986-03-22 | 1,450 | 1,480 | 1,450 | 1,460 | 35,000 | 1,195.74 |
| 1986-03-20 | 1,460 | 1,490 | 1,460 | 1,460 | 101,000 | 1,195.74 |
| 1986-03-19 | 1,460 | 1,490 | 1,460 | 1,470 | 55,000 | 1,203.93 |
| 1986-03-18 | 1,460 | 1,480 | 1,460 | 1,460 | 32,000 | 1,195.74 |
| 1986-03-17 | 1,480 | 1,490 | 1,470 | 1,480 | 60,000 | 1,212.12 |
| 1986-03-15 | 1,480 | 1,490 | 1,460 | 1,490 | 93,000 | 1,220.31 |
| 1986-03-14 | 1,480 | 1,490 | 1,460 | 1,460 | 67,000 | 1,195.74 |
| 1986-03-13 | 1,490 | 1,500 | 1,460 | 1,500 | 88,000 | 1,228.50 |
| 1986-03-12 | 1,480 | 1,500 | 1,480 | 1,500 | 122,000 | 1,228.50 |
| 1986-03-11 | 1,480 | 1,480 | 1,470 | 1,480 | 39,000 | 1,212.12 |
| 1986-03-10 | 1,480 | 1,480 | 1,450 | 1,480 | 42,000 | 1,212.12 |
| 1986-03-07 | 1,470 | 1,480 | 1,460 | 1,480 | 65,000 | 1,212.12 |
| 1986-03-06 | 1,470 | 1,470 | 1,440 | 1,460 | 57,000 | 1,195.74 |
| 1986-03-05 | 1,490 | 1,490 | 1,450 | 1,460 | 49,000 | 1,195.74 |
| 1986-03-04 | 1,480 | 1,500 | 1,480 | 1,490 | 117,000 | 1,220.31 |
| 1986-03-03 | 1,480 | 1,490 | 1,470 | 1,480 | 66,000 | 1,212.12 |
| 1986-03-01 | 1,470 | 1,470 | 1,450 | 1,470 | 62,000 | 1,203.93 |
| 1986-02-28 | 1,520 | 1,520 | 1,450 | 1,450 | 141,000 | 1,187.55 |
| 1986-02-27 | 1,520 | 1,520 | 1,480 | 1,520 | 246,000 | 1,244.88 |
| 1986-02-26 | 1,490 | 1,530 | 1,450 | 1,510 | 314,000 | 1,236.69 |
| 1986-02-25 | 1,480 | 1,490 | 1,450 | 1,490 | 361,000 | 1,220.31 |
| 1986-02-24 | 1,480 | 1,480 | 1,450 | 1,480 | 282,000 | 1,212.12 |
| 1986-02-22 | 1,470 | 1,490 | 1,450 | 1,490 | 614,000 | 1,220.31 |
| 1986-02-21 | 1,360 | 1,420 | 1,350 | 1,400 | 384,000 | 1,146.60 |
| 1986-02-20 | 1,340 | 1,360 | 1,320 | 1,340 | 199,000 | 1,097.46 |
| 1986-02-19 | 1,320 | 1,350 | 1,300 | 1,320 | 182,000 | 1,081.08 |
| 1986-02-18 | 1,310 | 1,330 | 1,290 | 1,310 | 114,000 | 1,072.89 |
| 1986-02-17 | 1,300 | 1,330 | 1,290 | 1,290 | 102,000 | 1,056.51 |
| 1986-02-15 | 1,270 | 1,350 | 1,270 | 1,320 | 76,000 | 1,081.08 |
| 1986-02-14 | 1,270 | 1,280 | 1,240 | 1,260 | 22,000 | 1,031.94 |
| 1986-02-13 | 1,260 | 1,280 | 1,240 | 1,260 | 40,000 | 1,031.94 |
| 1986-02-12 | 1,240 | 1,280 | 1,230 | 1,260 | 150,000 | 1,031.94 |
| 1986-02-10 | 1,250 | 1,260 | 1,230 | 1,230 | 58,000 | 1,007.37 |
| 1986-02-07 | 1,240 | 1,250 | 1,230 | 1,250 | 41,000 | 1,023.75 |
| 1986-02-06 | 1,240 | 1,250 | 1,230 | 1,240 | 30,000 | 1,015.56 |
| 1986-02-05 | 1,240 | 1,240 | 1,230 | 1,240 | 42,000 | 1,015.56 |
| 1986-02-04 | 1,240 | 1,250 | 1,230 | 1,250 | 51,000 | 1,023.75 |
| 1986-02-03 | 1,260 | 1,260 | 1,230 | 1,240 | 38,000 | 1,015.56 |
| 1986-02-01 | 1,250 | 1,270 | 1,250 | 1,260 | 22,000 | 1,031.94 |
| 1986-01-31 | 1,250 | 1,260 | 1,230 | 1,250 | 39,000 | 1,023.75 |
| 1986-01-30 | 1,230 | 1,250 | 1,230 | 1,240 | 90,000 | 1,015.56 |
| 1986-01-29 | 1,230 | 1,240 | 1,230 | 1,230 | 35,000 | 1,007.37 |
| 1986-01-28 | 1,240 | 1,240 | 1,230 | 1,230 | 41,000 | 1,007.37 |
| 1986-01-27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,015.56 |
| 1986-01-25 | 1,230 | 1,240 | 1,230 | 1,230 | 18,000 | 1,007.37 |
| 1986-01-24 | 1,240 | 1,260 | 1,230 | 1,230 | 24,000 | 1,007.37 |
| 1986-01-23 | 1,230 | 1,230 | 1,230 | 1,230 | 55,000 | 1,007.37 |
| 1986-01-22 | 1,230 | 1,240 | 1,230 | 1,230 | 11,000 | 1,007.37 |
| 1986-01-21 | 1,230 | 1,270 | 1,230 | 1,230 | 51,000 | 1,007.37 |
| 1986-01-20 | 1,230 | 1,230 | 1,230 | 1,230 | 14,000 | 1,007.37 |
| 1986-01-18 | 1,240 | 1,250 | 1,230 | 1,230 | 13,000 | 1,007.37 |
| 1986-01-17 | 1,240 | 1,250 | 1,230 | 1,230 | 31,000 | 1,007.37 |
| 1986-01-16 | 1,280 | 1,280 | 1,250 | 1,250 | 12,000 | 1,023.75 |
| 1986-01-14 | 1,260 | 1,300 | 1,260 | 1,270 | 59,000 | 1,040.13 |
| 1986-01-13 | 1,270 | 1,280 | 1,250 | 1,250 | 16,000 | 1,023.75 |
| 1986-01-10 | 1,220 | 1,250 | 1,220 | 1,250 | 58,000 | 1,023.75 |
| 1986-01-09 | 1,240 | 1,240 | 1,220 | 1,230 | 45,000 | 1,007.37 |
| 1986-01-08 | 1,250 | 1,270 | 1,220 | 1,240 | 24,000 | 1,015.56 |
| 1986-01-07 | 1,270 | 1,280 | 1,220 | 1,260 | 101,000 | 1,031.94 |
| 1986-01-06 | 1,280 | 1,300 | 1,270 | 1,270 | 35,000 | 1,040.13 |
| 1986-01-04 | 1,230 | 1,240 | 1,220 | 1,240 | 14,000 | 1,015.56 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
