4452 花王(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 | 1,780 | 1,800 | 1,750 | 1,790 | 548,000 | 1,341.80 |
| 1986-12-26 | 1,750 | 1,780 | 1,750 | 1,770 | 1,126,000 | 1,326.81 |
| 1986-12-25 | 1,820 | 1,820 | 1,750 | 1,760 | 2,486,999 | 1,319.32 |
| 1986-12-24 | 1,770 | 1,800 | 1,750 | 1,790 | 1,257,000 | 1,341.80 |
| 1986-12-23 | 1,770 | 1,780 | 1,730 | 1,740 | 685,000 | 1,304.32 |
| 1986-12-22 | 1,800 | 1,800 | 1,770 | 1,780 | 1,627,000 | 1,334.31 |
| 1986-12-19 | 1,740 | 1,800 | 1,740 | 1,800 | 2,302,999 | 1,349.30 |
| 1986-12-18 | 1,770 | 1,770 | 1,730 | 1,740 | 993,000 | 1,304.32 |
| 1986-12-17 | 1,800 | 1,800 | 1,760 | 1,770 | 1,744,999 | 1,326.81 |
| 1986-12-16 | 1,770 | 1,800 | 1,750 | 1,780 | 4,005,999 | 1,334.31 |
| 1986-12-15 | 1,750 | 1,760 | 1,730 | 1,740 | 2,008,999 | 1,304.32 |
| 1986-12-12 | 1,730 | 1,750 | 1,710 | 1,750 | 3,516,999 | 1,311.82 |
| 1986-12-11 | 1,740 | 1,750 | 1,710 | 1,710 | 2,266,999 | 1,281.84 |
| 1986-12-10 | 1,670 | 1,730 | 1,650 | 1,730 | 3,448,999 | 1,296.83 |
| 1986-12-09 | 1,670 | 1,680 | 1,650 | 1,650 | 770,000 | 1,236.86 |
| 1986-12-08 | 1,650 | 1,690 | 1,650 | 1,660 | 649,000 | 1,244.35 |
| 1986-12-06 | 1,640 | 1,660 | 1,630 | 1,650 | 501,000 | 1,236.86 |
| 1986-12-05 | 1,710 | 1,710 | 1,660 | 1,660 | 1,285,000 | 1,244.35 |
| 1986-12-04 | 1,690 | 1,710 | 1,660 | 1,680 | 2,506,999 | 1,259.35 |
| 1986-12-03 | 1,670 | 1,690 | 1,640 | 1,680 | 3,320,999 | 1,259.35 |
| 1986-12-02 | 1,670 | 1,670 | 1,630 | 1,640 | 449,000 | 1,229.36 |
| 1986-12-01 | 1,680 | 1,680 | 1,650 | 1,670 | 1,034,000 | 1,251.85 |
| 1986-11-29 | 1,650 | 1,690 | 1,640 | 1,670 | 1,959,999 | 1,251.85 |
| 1986-11-28 | 1,640 | 1,650 | 1,620 | 1,620 | 1,725,999 | 1,214.37 |
| 1986-11-27 | 1,610 | 1,620 | 1,600 | 1,610 | 1,049,000 | 1,206.87 |
| 1986-11-26 | 1,620 | 1,620 | 1,580 | 1,610 | 993,000 | 1,206.87 |
| 1986-11-25 | 1,630 | 1,630 | 1,600 | 1,600 | 583,000 | 1,199.38 |
| 1986-11-22 | 1,630 | 1,640 | 1,600 | 1,610 | 409,000 | 1,206.87 |
| 1986-11-21 | 1,650 | 1,650 | 1,600 | 1,600 | 2,049,999 | 1,199.38 |
| 1986-11-20 | 1,630 | 1,650 | 1,610 | 1,620 | 2,575,999 | 1,214.37 |
| 1986-11-19 | 1,610 | 1,640 | 1,600 | 1,610 | 4,349,999 | 1,206.87 |
| 1986-11-18 | 1,570 | 1,600 | 1,560 | 1,600 | 1,443,000 | 1,199.38 |
| 1986-11-17 | 1,580 | 1,600 | 1,530 | 1,530 | 1,818,999 | 1,146.91 |
| 1986-11-14 | 1,540 | 1,580 | 1,520 | 1,570 | 2,112,999 | 1,176.89 |
| 1986-11-13 | 1,540 | 1,560 | 1,530 | 1,540 | 1,347,000 | 1,154.40 |
| 1986-11-12 | 1,550 | 1,550 | 1,520 | 1,530 | 1,681,999 | 1,146.91 |
| 1986-11-11 | 1,500 | 1,530 | 1,480 | 1,520 | 826,000 | 1,139.41 |
| 1986-11-10 | 1,500 | 1,500 | 1,480 | 1,500 | 286,000 | 1,124.42 |
| 1986-11-07 | 1,470 | 1,480 | 1,470 | 1,480 | 443,000 | 1,109.42 |
| 1986-11-06 | 1,450 | 1,470 | 1,450 | 1,460 | 223,000 | 1,094.43 |
| 1986-11-05 | 1,460 | 1,480 | 1,450 | 1,450 | 425,000 | 1,086.94 |
| 1986-11-04 | 1,450 | 1,490 | 1,450 | 1,490 | 359,000 | 1,116.92 |
| 1986-11-01 | 1,470 | 1,470 | 1,440 | 1,470 | 259,000 | 1,101.93 |
| 1986-10-31 | 1,490 | 1,490 | 1,450 | 1,470 | 410,000 | 1,101.93 |
| 1986-10-30 | 1,450 | 1,470 | 1,430 | 1,470 | 744,000 | 1,101.93 |
| 1986-10-29 | 1,450 | 1,460 | 1,430 | 1,430 | 466,000 | 1,071.94 |
| 1986-10-28 | 1,420 | 1,450 | 1,400 | 1,430 | 444,000 | 1,071.94 |
| 1986-10-27 | 1,440 | 1,450 | 1,420 | 1,430 | 175,000 | 1,071.94 |
| 1986-10-25 | 1,410 | 1,450 | 1,410 | 1,450 | 205,000 | 1,086.94 |
| 1986-10-24 | 1,440 | 1,470 | 1,420 | 1,420 | 625,000 | 1,064.45 |
| 1986-10-23 | 1,390 | 1,470 | 1,380 | 1,430 | 1,373,000 | 1,071.94 |
| 1986-10-22 | 1,420 | 1,440 | 1,390 | 1,410 | 496,000 | 1,056.95 |
| 1986-10-21 | 1,450 | 1,450 | 1,400 | 1,430 | 579,000 | 1,071.94 |
| 1986-10-20 | 1,460 | 1,470 | 1,450 | 1,450 | 460,000 | 1,086.94 |
| 1986-10-17 | 1,480 | 1,510 | 1,470 | 1,470 | 881,000 | 1,101.93 |
| 1986-10-16 | 1,450 | 1,470 | 1,410 | 1,460 | 1,558,000 | 1,094.43 |
| 1986-10-15 | 1,490 | 1,500 | 1,440 | 1,440 | 443,000 | 1,079.44 |
| 1986-10-14 | 1,500 | 1,520 | 1,470 | 1,500 | 962,000 | 1,124.42 |
| 1986-10-13 | 1,540 | 1,560 | 1,470 | 1,480 | 961,000 | 1,109.42 |
| 1986-10-09 | 1,520 | 1,580 | 1,520 | 1,580 | 1,875,999 | 1,184.39 |
| 1986-10-08 | 1,510 | 1,530 | 1,500 | 1,520 | 1,336,000 | 1,139.41 |
| 1986-10-07 | 1,430 | 1,490 | 1,430 | 1,460 | 737,000 | 1,094.43 |
| 1986-10-06 | 1,450 | 1,480 | 1,420 | 1,440 | 678,000 | 1,079.44 |
| 1986-10-04 | 1,380 | 1,430 | 1,380 | 1,430 | 924,000 | 1,071.94 |
| 1986-10-03 | 1,380 | 1,420 | 1,380 | 1,400 | 1,028,000 | 1,049.46 |
| 1986-10-02 | 1,410 | 1,420 | 1,400 | 1,400 | 490,000 | 1,049.46 |
| 1986-10-01 | 1,430 | 1,450 | 1,420 | 1,440 | 1,220,000 | 1,079.44 |
| 1986-09-30 | 1,420 | 1,440 | 1,410 | 1,440 | 605,000 | 1,079.44 |
| 1986-09-29 | 1,470 | 1,470 | 1,410 | 1,420 | 591,000 | 1,064.45 |
| 1986-09-27 | 1,480 | 1,490 | 1,430 | 1,450 | 566,000 | 1,086.94 |
| 1986-09-26 | 1,460 | 1,510 | 1,460 | 1,460 | 1,060,000 | 1,094.43 |
| 1986-09-25 | 1,490 | 1,500 | 1,460 | 1,480 | 602,000 | 1,109.42 |
| 1986-09-24 | 1,470 | 1,490 | 1,460 | 1,460 | 1,015,000 | 1,094.43 |
| 1986-09-22 | 1,450 | 1,500 | 1,450 | 1,480 | 779,000 | 1,109.42 |
| 1986-09-19 | 1,440 | 1,470 | 1,440 | 1,450 | 605,000 | 1,086.94 |
| 1986-09-18 | 1,400 | 1,420 | 1,400 | 1,420 | 353,000 | 1,064.45 |
| 1986-09-17 | 1,390 | 1,440 | 1,390 | 1,390 | 925,000 | 1,041.96 |
| 1986-09-16 | 1,460 | 1,480 | 1,400 | 1,410 | 975,000 | 1,056.95 |
| 1986-09-12 | 1,450 | 1,520 | 1,450 | 1,490 | 1,555,000 | 1,116.92 |
| 1986-09-11 | 1,550 | 1,570 | 1,550 | 1,550 | 602,000 | 1,161.90 |
| 1986-09-10 | 1,580 | 1,590 | 1,550 | 1,550 | 1,003,000 | 1,161.90 |
| 1986-09-09 | 1,570 | 1,600 | 1,570 | 1,580 | 438,000 | 1,184.39 |
| 1986-09-08 | 1,600 | 1,600 | 1,570 | 1,570 | 134,000 | 1,176.89 |
| 1986-09-06 | 1,570 | 1,590 | 1,550 | 1,580 | 358,000 | 1,184.39 |
| 1986-09-05 | 1,610 | 1,610 | 1,570 | 1,600 | 471,000 | 1,199.38 |
| 1986-09-04 | 1,580 | 1,590 | 1,550 | 1,550 | 676,000 | 1,161.90 |
| 1986-09-03 | 1,600 | 1,610 | 1,570 | 1,580 | 679,000 | 1,184.39 |
| 1986-09-02 | 1,640 | 1,660 | 1,610 | 1,630 | 563,000 | 1,221.87 |
| 1986-09-01 | 1,620 | 1,650 | 1,610 | 1,630 | 396,000 | 1,221.87 |
| 1986-08-30 | 1,550 | 1,600 | 1,550 | 1,600 | 363,000 | 1,199.38 |
| 1986-08-29 | 1,530 | 1,580 | 1,530 | 1,570 | 687,000 | 1,176.89 |
| 1986-08-28 | 1,600 | 1,600 | 1,550 | 1,560 | 484,000 | 1,169.39 |
| 1986-08-27 | 1,540 | 1,580 | 1,540 | 1,550 | 1,341,000 | 1,161.90 |
| 1986-08-26 | 1,630 | 1,650 | 1,630 | 1,630 | 556,000 | 1,221.87 |
| 1986-08-25 | 1,620 | 1,660 | 1,610 | 1,640 | 713,000 | 1,229.36 |
| 1986-08-23 | 1,640 | 1,660 | 1,610 | 1,620 | 306,000 | 1,214.37 |
| 1986-08-22 | 1,660 | 1,670 | 1,630 | 1,670 | 370,000 | 1,251.85 |
| 1986-08-21 | 1,710 | 1,710 | 1,630 | 1,670 | 861,000 | 1,251.85 |
| 1986-08-20 | 1,760 | 1,760 | 1,710 | 1,710 | 2,066,999 | 1,281.84 |
| 1986-08-19 | 1,660 | 1,740 | 1,650 | 1,740 | 1,995,999 | 1,304.32 |
| 1986-08-18 | 1,590 | 1,610 | 1,570 | 1,610 | 334,000 | 1,206.87 |
| 1986-08-15 | 1,560 | 1,590 | 1,550 | 1,590 | 874,000 | 1,191.88 |
| 1986-08-14 | 1,580 | 1,610 | 1,570 | 1,570 | 1,311,000 | 1,176.89 |
| 1986-08-13 | 1,580 | 1,600 | 1,580 | 1,590 | 386,000 | 1,191.88 |
| 1986-08-12 | 1,540 | 1,590 | 1,530 | 1,560 | 693,000 | 1,169.39 |
| 1986-08-11 | 1,520 | 1,530 | 1,510 | 1,520 | 442,000 | 1,139.41 |
| 1986-08-08 | 1,530 | 1,550 | 1,510 | 1,510 | 681,000 | 1,131.91 |
| 1986-08-07 | 1,540 | 1,560 | 1,530 | 1,530 | 348,000 | 1,146.91 |
| 1986-08-06 | 1,540 | 1,570 | 1,520 | 1,530 | 1,062,000 | 1,146.91 |
| 1986-08-05 | 1,600 | 1,610 | 1,570 | 1,570 | 447,000 | 1,176.89 |
| 1986-08-04 | 1,550 | 1,590 | 1,540 | 1,540 | 206,000 | 1,154.40 |
| 1986-08-02 | 1,540 | 1,610 | 1,530 | 1,560 | 498,000 | 1,169.39 |
| 1986-08-01 | 1,560 | 1,600 | 1,490 | 1,600 | 1,200,000 | 1,199.38 |
| 1986-07-31 | 1,600 | 1,620 | 1,570 | 1,590 | 644,000 | 1,191.88 |
| 1986-07-30 | 1,610 | 1,640 | 1,610 | 1,620 | 478,000 | 1,214.37 |
| 1986-07-29 | 1,630 | 1,640 | 1,550 | 1,640 | 2,300,999 | 1,229.36 |
| 1986-07-28 | 1,610 | 1,680 | 1,610 | 1,640 | 533,000 | 1,229.36 |
| 1986-07-26 | 1,660 | 1,680 | 1,600 | 1,600 | 953,000 | 1,199.38 |
| 1986-07-25 | 1,610 | 1,690 | 1,600 | 1,680 | 3,291,999 | 1,259.35 |
| 1986-07-24 | 1,600 | 1,630 | 1,600 | 1,610 | 1,235,000 | 1,206.87 |
| 1986-07-23 | 1,550 | 1,650 | 1,550 | 1,620 | 1,008,000 | 1,214.37 |
| 1986-07-22 | 1,500 | 1,590 | 1,500 | 1,580 | 941,000 | 1,184.39 |
| 1986-07-21 | 1,600 | 1,620 | 1,500 | 1,540 | 664,000 | 1,154.40 |
| 1986-07-19 | 1,610 | 1,610 | 1,560 | 1,610 | 450,000 | 1,206.87 |
| 1986-07-18 | 1,550 | 1,600 | 1,550 | 1,590 | 1,243,000 | 1,191.88 |
| 1986-07-17 | 1,540 | 1,560 | 1,540 | 1,540 | 639,000 | 1,154.40 |
| 1986-07-16 | 1,550 | 1,570 | 1,540 | 1,560 | 436,000 | 1,169.39 |
| 1986-07-15 | 1,560 | 1,570 | 1,550 | 1,570 | 310,000 | 1,176.89 |
| 1986-07-14 | 1,570 | 1,580 | 1,530 | 1,570 | 447,000 | 1,176.89 |
| 1986-07-11 | 1,500 | 1,550 | 1,500 | 1,540 | 717,000 | 1,154.40 |
| 1986-07-10 | 1,510 | 1,530 | 1,500 | 1,500 | 828,000 | 1,124.42 |
| 1986-07-09 | 1,550 | 1,580 | 1,530 | 1,540 | 576,000 | 1,154.40 |
| 1986-07-08 | 1,530 | 1,570 | 1,530 | 1,570 | 504,000 | 1,176.89 |
| 1986-07-07 | 1,580 | 1,580 | 1,550 | 1,560 | 301,000 | 1,169.39 |
| 1986-07-05 | 1,540 | 1,560 | 1,540 | 1,550 | 312,000 | 1,161.90 |
| 1986-07-04 | 1,570 | 1,580 | 1,560 | 1,560 | 389,000 | 1,169.39 |
| 1986-07-03 | 1,580 | 1,590 | 1,570 | 1,580 | 489,000 | 1,184.39 |
| 1986-07-02 | 1,580 | 1,590 | 1,560 | 1,570 | 469,000 | 1,176.89 |
| 1986-07-01 | 1,590 | 1,600 | 1,560 | 1,580 | 720,000 | 1,184.39 |
| 1986-06-30 | 1,570 | 1,570 | 1,550 | 1,560 | 179,000 | 1,169.39 |
| 1986-06-28 | 1,530 | 1,550 | 1,530 | 1,540 | 320,000 | 1,154.40 |
| 1986-06-27 | 1,550 | 1,570 | 1,530 | 1,530 | 753,000 | 1,146.91 |
| 1986-06-26 | 1,540 | 1,560 | 1,530 | 1,550 | 619,000 | 1,161.90 |
| 1986-06-25 | 1,540 | 1,550 | 1,520 | 1,530 | 1,195,000 | 1,146.91 |
| 1986-06-24 | 1,550 | 1,560 | 1,540 | 1,540 | 514,000 | 1,154.40 |
| 1986-06-23 | 1,570 | 1,580 | 1,540 | 1,540 | 701,000 | 1,154.40 |
| 1986-06-21 | 1,540 | 1,570 | 1,540 | 1,560 | 494,000 | 1,169.39 |
| 1986-06-20 | 1,590 | 1,590 | 1,550 | 1,560 | 666,000 | 1,169.39 |
| 1986-06-19 | 1,540 | 1,560 | 1,540 | 1,540 | 1,065,000 | 1,154.40 |
| 1986-06-18 | 1,560 | 1,570 | 1,540 | 1,540 | 1,054,000 | 1,154.40 |
| 1986-06-17 | 1,570 | 1,590 | 1,570 | 1,570 | 604,000 | 1,176.89 |
| 1986-06-16 | 1,570 | 1,590 | 1,570 | 1,570 | 579,000 | 1,176.89 |
| 1986-06-13 | 1,580 | 1,600 | 1,570 | 1,600 | 618,000 | 1,199.38 |
| 1986-06-12 | 1,590 | 1,610 | 1,580 | 1,580 | 1,113,000 | 1,184.39 |
| 1986-06-11 | 1,570 | 1,610 | 1,570 | 1,580 | 1,697,999 | 1,184.39 |
| 1986-06-10 | 1,560 | 1,580 | 1,550 | 1,560 | 1,571,000 | 1,169.39 |
| 1986-06-09 | 1,580 | 1,590 | 1,580 | 1,590 | 380,000 | 1,191.88 |
| 1986-06-07 | 1,590 | 1,600 | 1,580 | 1,580 | 733,000 | 1,184.39 |
| 1986-06-06 | 1,600 | 1,600 | 1,580 | 1,580 | 806,000 | 1,184.39 |
| 1986-06-05 | 1,630 | 1,630 | 1,590 | 1,620 | 918,000 | 1,214.37 |
| 1986-06-04 | 1,550 | 1,640 | 1,550 | 1,630 | 2,609,999 | 1,221.87 |
| 1986-06-03 | 1,580 | 1,590 | 1,570 | 1,570 | 994,000 | 1,176.89 |
| 1986-06-02 | 1,560 | 1,590 | 1,560 | 1,590 | 647,000 | 1,191.88 |
| 1986-05-31 | 1,600 | 1,600 | 1,560 | 1,580 | 739,000 | 1,184.39 |
| 1986-05-30 | 1,610 | 1,610 | 1,570 | 1,600 | 1,126,000 | 1,199.38 |
| 1986-05-29 | 1,590 | 1,630 | 1,590 | 1,610 | 1,809,999 | 1,206.87 |
| 1986-05-28 | 1,590 | 1,620 | 1,570 | 1,590 | 7,242,998 | 1,191.88 |
| 1986-05-27 | 1,510 | 1,550 | 1,510 | 1,550 | 1,490,000 | 1,161.90 |
| 1986-05-26 | 1,500 | 1,530 | 1,490 | 1,500 | 930,000 | 1,124.42 |
| 1986-05-24 | 1,510 | 1,520 | 1,500 | 1,500 | 1,057,000 | 1,124.42 |
| 1986-05-23 | 1,480 | 1,500 | 1,460 | 1,500 | 2,438,999 | 1,124.42 |
| 1986-05-22 | 1,420 | 1,450 | 1,410 | 1,440 | 549,000 | 1,079.44 |
| 1986-05-21 | 1,410 | 1,430 | 1,400 | 1,410 | 646,000 | 1,056.95 |
| 1986-05-20 | 1,400 | 1,400 | 1,390 | 1,390 | 547,000 | 1,041.96 |
| 1986-05-19 | 1,390 | 1,410 | 1,390 | 1,400 | 426,000 | 1,049.46 |
| 1986-05-17 | 1,390 | 1,400 | 1,380 | 1,400 | 365,000 | 1,049.46 |
| 1986-05-16 | 1,420 | 1,420 | 1,380 | 1,410 | 1,314,000 | 1,056.95 |
| 1986-05-15 | 1,450 | 1,460 | 1,430 | 1,430 | 882,000 | 1,071.94 |
| 1986-05-14 | 1,450 | 1,460 | 1,430 | 1,440 | 1,085,000 | 1,079.44 |
| 1986-05-13 | 1,460 | 1,460 | 1,440 | 1,450 | 752,000 | 1,086.94 |
| 1986-05-12 | 1,490 | 1,510 | 1,460 | 1,460 | 752,000 | 1,094.43 |
| 1986-05-09 | 1,520 | 1,520 | 1,480 | 1,490 | 1,389,000 | 1,116.92 |
| 1986-05-08 | 1,510 | 1,530 | 1,510 | 1,510 | 3,323,999 | 1,131.91 |
| 1986-05-07 | 1,500 | 1,510 | 1,490 | 1,500 | 733,000 | 1,124.42 |
| 1986-05-06 | 1,480 | 1,520 | 1,470 | 1,500 | 1,036,000 | 1,124.42 |
| 1986-05-02 | 1,470 | 1,490 | 1,460 | 1,470 | 771,000 | 1,101.93 |
| 1986-05-01 | 1,490 | 1,490 | 1,460 | 1,470 | 1,211,000 | 1,101.93 |
| 1986-04-30 | 1,480 | 1,500 | 1,480 | 1,490 | 1,765,999 | 1,116.92 |
| 1986-04-28 | 1,490 | 1,510 | 1,470 | 1,490 | 2,496,999 | 1,116.92 |
| 1986-04-26 | 1,460 | 1,500 | 1,450 | 1,500 | 2,573,999 | 1,124.42 |
| 1986-04-25 | 1,410 | 1,450 | 1,410 | 1,420 | 2,334,999 | 1,064.45 |
| 1986-04-24 | 1,430 | 1,440 | 1,410 | 1,410 | 1,196,000 | 1,056.95 |
| 1986-04-23 | 1,410 | 1,430 | 1,400 | 1,420 | 832,000 | 1,064.45 |
| 1986-04-22 | 1,430 | 1,460 | 1,430 | 1,430 | 2,050,999 | 1,071.94 |
| 1986-04-21 | 1,430 | 1,450 | 1,420 | 1,430 | 1,203,000 | 1,071.94 |
| 1986-04-19 | 1,430 | 1,430 | 1,410 | 1,430 | 739,000 | 1,071.94 |
| 1986-04-18 | 1,380 | 1,440 | 1,360 | 1,430 | 3,957,999 | 1,071.94 |
| 1986-04-17 | 1,330 | 1,370 | 1,330 | 1,340 | 1,262,000 | 1,004.48 |
| 1986-04-16 | 1,360 | 1,360 | 1,310 | 1,320 | 1,158,000 | 989.49 |
| 1986-04-15 | 1,390 | 1,390 | 1,330 | 1,360 | 2,260,999 | 1,019.47 |
| 1986-04-14 | 1,350 | 1,390 | 1,340 | 1,370 | 2,090,999 | 1,026.97 |
| 1986-04-11 | 1,310 | 1,340 | 1,300 | 1,340 | 2,025,999 | 1,004.48 |
| 1986-04-10 | 1,300 | 1,310 | 1,280 | 1,280 | 1,120,000 | 959.50 |
| 1986-04-09 | 1,300 | 1,300 | 1,260 | 1,280 | 1,740,999 | 959.50 |
| 1986-04-08 | 1,220 | 1,270 | 1,220 | 1,260 | 1,209,000 | 944.51 |
| 1986-04-07 | 1,240 | 1,250 | 1,220 | 1,220 | 1,220,000 | 914.53 |
| 1986-04-05 | 1,200 | 1,240 | 1,190 | 1,220 | 682,000 | 914.53 |
| 1986-04-04 | 1,250 | 1,270 | 1,190 | 1,200 | 2,223,999 | 899.53 |
| 1986-04-03 | 1,290 | 1,290 | 1,230 | 1,280 | 990,000 | 959.50 |
| 1986-04-02 | 1,320 | 1,350 | 1,320 | 1,330 | 911,000 | 996.98 |
| 1986-04-01 | 1,360 | 1,370 | 1,300 | 1,360 | 1,674,999 | 1,019.47 |
| 1986-03-31 | 1,320 | 1,340 | 1,300 | 1,340 | 952,000 | 1,004.48 |
| 1986-03-29 | 1,290 | 1,320 | 1,290 | 1,320 | 748,000 | 989.49 |
| 1986-03-28 | 1,290 | 1,300 | 1,270 | 1,290 | 1,284,000 | 967 |
| 1986-03-27 | 1,320 | 1,330 | 1,270 | 1,270 | 3,749,999 | 952.01 |
| 1986-03-26 | 1,320 | 1,390 | 1,320 | 1,390 | 1,023,000 | 947.24 |
| 1986-03-25 | 1,350 | 1,360 | 1,330 | 1,330 | 1,035,000 | 906.35 |
| 1986-03-24 | 1,360 | 1,390 | 1,340 | 1,370 | 1,196,000 | 933.61 |
| 1986-03-22 | 1,340 | 1,400 | 1,320 | 1,400 | 1,917,999 | 954.05 |
| 1986-03-20 | 1,240 | 1,350 | 1,230 | 1,340 | 1,509,999 | 913.16 |
| 1986-03-19 | 1,230 | 1,250 | 1,230 | 1,240 | 874,000 | 845.02 |
| 1986-03-18 | 1,210 | 1,230 | 1,210 | 1,230 | 736,000 | 838.20 |
| 1986-03-17 | 1,220 | 1,230 | 1,210 | 1,210 | 749,000 | 824.57 |
| 1986-03-15 | 1,240 | 1,240 | 1,210 | 1,230 | 615,000 | 838.20 |
| 1986-03-14 | 1,260 | 1,270 | 1,200 | 1,220 | 1,394,999 | 831.39 |
| 1986-03-13 | 1,270 | 1,290 | 1,250 | 1,260 | 1,308,999 | 858.65 |
| 1986-03-12 | 1,230 | 1,250 | 1,230 | 1,250 | 1,453,999 | 851.83 |
| 1986-03-11 | 1,190 | 1,220 | 1,190 | 1,220 | 1,126,000 | 831.39 |
| 1986-03-10 | 1,190 | 1,200 | 1,180 | 1,190 | 523,000 | 810.94 |
| 1986-03-07 | 1,190 | 1,200 | 1,180 | 1,200 | 736,000 | 817.76 |
| 1986-03-06 | 1,180 | 1,180 | 1,160 | 1,180 | 458,000 | 804.13 |
| 1986-03-05 | 1,180 | 1,190 | 1,170 | 1,180 | 628,000 | 804.13 |
| 1986-03-04 | 1,190 | 1,200 | 1,180 | 1,180 | 672,000 | 804.13 |
| 1986-03-03 | 1,190 | 1,200 | 1,190 | 1,190 | 430,000 | 810.94 |
| 1986-03-01 | 1,190 | 1,200 | 1,180 | 1,200 | 707,000 | 817.76 |
| 1986-02-28 | 1,170 | 1,190 | 1,170 | 1,180 | 1,135,000 | 804.13 |
| 1986-02-27 | 1,160 | 1,180 | 1,160 | 1,160 | 1,041,000 | 790.50 |
| 1986-02-26 | 1,160 | 1,170 | 1,140 | 1,160 | 873,000 | 790.50 |
| 1986-02-25 | 1,160 | 1,180 | 1,140 | 1,180 | 1,184,000 | 804.13 |
| 1986-02-24 | 1,140 | 1,150 | 1,120 | 1,120 | 565,000 | 763.24 |
| 1986-02-22 | 1,120 | 1,140 | 1,110 | 1,140 | 651,000 | 776.87 |
| 1986-02-21 | 1,130 | 1,130 | 1,100 | 1,120 | 573,000 | 763.24 |
| 1986-02-20 | 1,140 | 1,140 | 1,110 | 1,110 | 1,050,000 | 756.43 |
| 1986-02-19 | 1,120 | 1,140 | 1,120 | 1,130 | 2,081,999 | 770.06 |
| 1986-02-18 | 1,090 | 1,110 | 1,090 | 1,110 | 1,060,000 | 756.43 |
| 1986-02-17 | 1,090 | 1,090 | 1,080 | 1,090 | 1,059,000 | 742.80 |
| 1986-02-15 | 1,080 | 1,090 | 1,070 | 1,090 | 632,000 | 742.80 |
| 1986-02-14 | 1,070 | 1,080 | 1,060 | 1,070 | 769,000 | 729.17 |
| 1986-02-13 | 1,080 | 1,090 | 1,050 | 1,060 | 1,099,000 | 722.35 |
| 1986-02-12 | 1,070 | 1,080 | 1,060 | 1,060 | 997,000 | 722.35 |
| 1986-02-10 | 1,060 | 1,070 | 1,050 | 1,060 | 393,000 | 722.35 |
| 1986-02-07 | 1,050 | 1,070 | 1,050 | 1,070 | 673,000 | 729.17 |
| 1986-02-06 | 1,070 | 1,080 | 1,050 | 1,050 | 965,000 | 715.54 |
| 1986-02-05 | 1,050 | 1,070 | 1,040 | 1,070 | 1,946,999 | 729.17 |
| 1986-02-04 | 1,050 | 1,050 | 1,040 | 1,050 | 500,000 | 715.54 |
| 1986-02-03 | 1,050 | 1,050 | 1,030 | 1,030 | 1,185,000 | 701.91 |
| 1986-02-01 | 1,030 | 1,040 | 1,030 | 1,030 | 401,000 | 701.91 |
| 1986-01-31 | 1,020 | 1,020 | 1,010 | 1,020 | 479,000 | 695.09 |
| 1986-01-30 | 1,030 | 1,030 | 1,020 | 1,020 | 471,000 | 695.09 |
| 1986-01-29 | 1,020 | 1,030 | 1,010 | 1,020 | 1,087,000 | 695.09 |
| 1986-01-28 | 1,040 | 1,050 | 1,030 | 1,030 | 1,951,999 | 701.91 |
| 1986-01-27 | 1,040 | 1,050 | 1,030 | 1,030 | 1,071,000 | 701.91 |
| 1986-01-25 | 1,030 | 1,050 | 1,020 | 1,030 | 2,498,999 | 701.91 |
| 1986-01-24 | 1,000 | 1,020 | 1,000 | 1,010 | 2,024,999 | 688.28 |
| 1986-01-23 | 990 | 1,000 | 990 | 996 | 384,000 | 678.74 |
| 1986-01-22 | 983 | 992 | 983 | 986 | 558,000 | 671.92 |
| 1986-01-21 | 992 | 995 | 980 | 981 | 213,000 | 668.52 |
| 1986-01-20 | 1,010 | 1,010 | 991 | 992 | 459,000 | 676.01 |
| 1986-01-18 | 1,000 | 1,010 | 997 | 1,000 | 442,000 | 681.46 |
| 1986-01-17 | 996 | 1,000 | 990 | 997 | 668,000 | 679.42 |
| 1986-01-16 | 996 | 1,010 | 991 | 996 | 409,000 | 678.74 |
| 1986-01-14 | 995 | 999 | 995 | 996 | 120,000 | 678.74 |
| 1986-01-13 | 995 | 1,000 | 991 | 1,000 | 301,000 | 681.46 |
| 1986-01-10 | 999 | 1,010 | 985 | 995 | 531,000 | 678.06 |
| 1986-01-09 | 999 | 1,000 | 996 | 1,000 | 617,000 | 681.46 |
| 1986-01-08 | 996 | 1,010 | 996 | 1,000 | 324,000 | 681.46 |
| 1986-01-07 | 990 | 994 | 984 | 991 | 363,000 | 675.33 |
| 1986-01-06 | 995 | 1,010 | 990 | 990 | 313,000 | 674.65 |
| 1986-01-04 | 1,010 | 1,020 | 995 | 995 | 308,000 | 678.06 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
