4503 アステラス製薬(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 | 4,210 | 4,220 | 4,120 | 4,120 | 1,720,000 | 680.99 |
| 1986-12-26 | 4,090 | 4,210 | 4,070 | 4,200 | 4,062,999 | 694.22 |
| 1986-12-25 | 4,100 | 4,180 | 4,060 | 4,060 | 4,299,999 | 671.07 |
| 1986-12-24 | 4,100 | 4,150 | 4,060 | 4,080 | 2,266,000 | 674.38 |
| 1986-12-23 | 4,050 | 4,070 | 3,990 | 4,050 | 2,003,000 | 669.42 |
| 1986-12-22 | 4,100 | 4,120 | 4,030 | 4,050 | 4,337,999 | 669.42 |
| 1986-12-19 | 4,050 | 4,200 | 4,020 | 4,100 | 8,901,998 | 677.69 |
| 1986-12-18 | 4,000 | 4,050 | 3,900 | 4,040 | 2,730,999 | 667.77 |
| 1986-12-17 | 3,930 | 4,030 | 3,850 | 4,000 | 2,147,000 | 661.16 |
| 1986-12-16 | 4,050 | 4,080 | 3,930 | 3,930 | 3,705,999 | 649.59 |
| 1986-12-15 | 3,980 | 4,030 | 3,890 | 4,000 | 2,705,999 | 661.16 |
| 1986-12-12 | 3,880 | 4,100 | 3,860 | 4,000 | 9,186,998 | 661.16 |
| 1986-12-11 | 3,870 | 4,000 | 3,830 | 3,930 | 10,997,998 | 649.59 |
| 1986-12-10 | 3,510 | 3,920 | 3,500 | 3,920 | 13,369,997 | 647.93 |
| 1986-12-09 | 3,400 | 3,500 | 3,400 | 3,460 | 4,255,999 | 571.90 |
| 1986-12-08 | 3,330 | 3,380 | 3,320 | 3,370 | 867,000 | 557.03 |
| 1986-12-06 | 3,300 | 3,340 | 3,290 | 3,320 | 448,000 | 548.76 |
| 1986-12-05 | 3,270 | 3,320 | 3,270 | 3,290 | 1,001,000 | 543.80 |
| 1986-12-04 | 3,310 | 3,310 | 3,250 | 3,300 | 1,114,000 | 545.46 |
| 1986-12-03 | 3,300 | 3,300 | 3,230 | 3,270 | 1,095,000 | 540.50 |
| 1986-12-02 | 3,320 | 3,350 | 3,260 | 3,290 | 981,000 | 543.80 |
| 1986-12-01 | 3,330 | 3,340 | 3,280 | 3,290 | 480,000 | 543.80 |
| 1986-11-29 | 3,290 | 3,330 | 3,260 | 3,330 | 346,000 | 550.41 |
| 1986-11-28 | 3,310 | 3,320 | 3,250 | 3,250 | 560,000 | 537.19 |
| 1986-11-27 | 3,320 | 3,350 | 3,290 | 3,290 | 999,000 | 543.80 |
| 1986-11-26 | 3,270 | 3,290 | 3,250 | 3,290 | 726,000 | 543.80 |
| 1986-11-25 | 3,330 | 3,330 | 3,230 | 3,230 | 812,000 | 533.88 |
| 1986-11-22 | 3,380 | 3,380 | 3,320 | 3,340 | 355,000 | 552.07 |
| 1986-11-21 | 3,350 | 3,400 | 3,300 | 3,370 | 1,417,000 | 557.03 |
| 1986-11-20 | 3,250 | 3,350 | 3,250 | 3,350 | 1,289,000 | 553.72 |
| 1986-11-19 | 3,180 | 3,260 | 3,180 | 3,240 | 567,000 | 535.54 |
| 1986-11-18 | 3,220 | 3,240 | 3,200 | 3,200 | 290,000 | 528.93 |
| 1986-11-17 | 3,300 | 3,300 | 3,200 | 3,200 | 292,000 | 528.93 |
| 1986-11-14 | 3,240 | 3,330 | 3,240 | 3,270 | 1,084,000 | 540.50 |
| 1986-11-13 | 3,270 | 3,310 | 3,270 | 3,280 | 508,000 | 542.15 |
| 1986-11-12 | 3,360 | 3,380 | 3,280 | 3,310 | 1,090,000 | 547.11 |
| 1986-11-11 | 3,450 | 3,460 | 3,380 | 3,400 | 4,044,999 | 561.98 |
| 1986-11-10 | 3,310 | 3,400 | 3,260 | 3,370 | 4,077,999 | 557.03 |
| 1986-11-07 | 3,160 | 3,300 | 3,140 | 3,260 | 3,484,999 | 538.84 |
| 1986-11-06 | 3,150 | 3,210 | 3,140 | 3,160 | 1,604,000 | 522.31 |
| 1986-11-05 | 3,110 | 3,170 | 3,110 | 3,150 | 882,000 | 520.66 |
| 1986-11-04 | 3,130 | 3,130 | 3,060 | 3,110 | 373,000 | 514.05 |
| 1986-11-01 | 3,110 | 3,110 | 3,040 | 3,100 | 819,000 | 512.40 |
| 1986-10-31 | 3,100 | 3,110 | 3,070 | 3,090 | 459,000 | 510.74 |
| 1986-10-30 | 3,120 | 3,140 | 3,030 | 3,050 | 1,048,000 | 504.13 |
| 1986-10-29 | 2,960 | 3,080 | 2,960 | 3,070 | 1,073,000 | 507.44 |
| 1986-10-28 | 2,970 | 3,000 | 2,930 | 2,960 | 140,000 | 489.26 |
| 1986-10-27 | 3,000 | 3,000 | 2,960 | 2,980 | 137,000 | 492.56 |
| 1986-10-25 | 2,990 | 3,000 | 2,960 | 2,990 | 342,000 | 494.22 |
| 1986-10-24 | 3,040 | 3,040 | 2,960 | 2,980 | 610,000 | 492.56 |
| 1986-10-23 | 2,950 | 3,000 | 2,900 | 2,960 | 395,000 | 489.26 |
| 1986-10-22 | 2,950 | 2,970 | 2,900 | 2,960 | 238,000 | 489.26 |
| 1986-10-21 | 2,950 | 2,960 | 2,880 | 2,930 | 395,000 | 484.30 |
| 1986-10-20 | 3,040 | 3,040 | 2,910 | 2,960 | 364,000 | 489.26 |
| 1986-10-17 | 3,010 | 3,080 | 2,970 | 3,050 | 1,316,000 | 504.13 |
| 1986-10-16 | 2,950 | 2,990 | 2,900 | 2,940 | 470,000 | 485.95 |
| 1986-10-15 | 2,990 | 3,020 | 2,970 | 2,970 | 245,000 | 490.91 |
| 1986-10-14 | 2,960 | 3,040 | 2,960 | 3,040 | 277,000 | 502.48 |
| 1986-10-13 | 2,960 | 2,960 | 2,950 | 2,950 | 260,000 | 487.60 |
| 1986-10-09 | 3,000 | 3,000 | 2,950 | 2,960 | 294,000 | 489.26 |
| 1986-10-08 | 2,990 | 3,000 | 2,970 | 3,000 | 333,000 | 495.87 |
| 1986-10-07 | 2,980 | 2,990 | 2,950 | 2,950 | 288,000 | 487.60 |
| 1986-10-06 | 3,050 | 3,060 | 2,960 | 2,970 | 448,000 | 490.91 |
| 1986-10-04 | 2,990 | 3,060 | 2,990 | 3,020 | 482,000 | 499.17 |
| 1986-10-03 | 2,960 | 3,020 | 2,950 | 2,960 | 701,000 | 489.26 |
| 1986-10-02 | 3,060 | 3,060 | 2,920 | 2,950 | 605,000 | 487.60 |
| 1986-10-01 | 3,040 | 3,080 | 3,020 | 3,020 | 957,000 | 499.17 |
| 1986-09-30 | 3,060 | 3,130 | 3,050 | 3,090 | 506,000 | 510.74 |
| 1986-09-29 | 3,120 | 3,120 | 3,040 | 3,050 | 196,000 | 504.13 |
| 1986-09-27 | 3,060 | 3,080 | 3,010 | 3,020 | 607,000 | 499.17 |
| 1986-09-26 | 3,070 | 3,130 | 3,040 | 3,120 | 739,000 | 515.70 |
| 1986-09-25 | 3,160 | 3,190 | 3,100 | 3,150 | 313,000 | 520.66 |
| 1986-09-24 | 3,100 | 3,140 | 3,100 | 3,120 | 371,000 | 515.70 |
| 1986-09-22 | 3,150 | 3,150 | 3,060 | 3,090 | 251,000 | 510.74 |
| 1986-09-19 | 3,080 | 3,120 | 3,080 | 3,100 | 239,000 | 512.40 |
| 1986-09-18 | 3,100 | 3,140 | 3,070 | 3,070 | 176,000 | 507.44 |
| 1986-09-17 | 3,060 | 3,140 | 3,060 | 3,070 | 213,000 | 507.44 |
| 1986-09-16 | 3,130 | 3,130 | 3,000 | 3,030 | 375,000 | 500.83 |
| 1986-09-12 | 3,080 | 3,140 | 3,080 | 3,130 | 380,000 | 517.36 |
| 1986-09-11 | 3,200 | 3,210 | 3,160 | 3,200 | 324,000 | 528.93 |
| 1986-09-10 | 3,230 | 3,250 | 3,160 | 3,250 | 302,000 | 537.19 |
| 1986-09-09 | 3,230 | 3,250 | 3,200 | 3,250 | 249,000 | 537.19 |
| 1986-09-08 | 3,320 | 3,350 | 3,270 | 3,280 | 336,000 | 542.15 |
| 1986-09-06 | 3,400 | 3,410 | 3,370 | 3,370 | 995,000 | 557.03 |
| 1986-09-05 | 3,380 | 3,410 | 3,360 | 3,370 | 1,275,000 | 557.03 |
| 1986-09-04 | 3,330 | 3,430 | 3,330 | 3,360 | 2,687,999 | 555.37 |
| 1986-09-03 | 3,270 | 3,330 | 3,260 | 3,300 | 968,000 | 545.46 |
| 1986-09-02 | 3,290 | 3,310 | 3,200 | 3,250 | 754,000 | 537.19 |
| 1986-09-01 | 3,250 | 3,290 | 3,220 | 3,240 | 507,000 | 535.54 |
| 1986-08-30 | 3,330 | 3,330 | 3,240 | 3,300 | 555,000 | 545.46 |
| 1986-08-29 | 3,330 | 3,390 | 3,300 | 3,330 | 2,063,000 | 550.41 |
| 1986-08-28 | 3,220 | 3,420 | 3,200 | 3,280 | 3,974,999 | 542.15 |
| 1986-08-27 | 3,100 | 3,140 | 3,080 | 3,120 | 416,000 | 515.70 |
| 1986-08-26 | 3,150 | 3,180 | 3,040 | 3,060 | 579,000 | 505.79 |
| 1986-08-25 | 3,180 | 3,190 | 3,130 | 3,180 | 346,000 | 525.62 |
| 1986-08-23 | 3,100 | 3,140 | 3,030 | 3,030 | 216,000 | 500.83 |
| 1986-08-22 | 3,260 | 3,260 | 3,150 | 3,200 | 541,000 | 528.93 |
| 1986-08-21 | 3,340 | 3,340 | 3,170 | 3,220 | 1,072,000 | 532.23 |
| 1986-08-20 | 3,410 | 3,430 | 3,280 | 3,350 | 3,651,999 | 553.72 |
| 1986-08-19 | 3,220 | 3,390 | 3,210 | 3,360 | 3,364,999 | 555.37 |
| 1986-08-18 | 3,190 | 3,230 | 3,170 | 3,200 | 1,848,000 | 528.93 |
| 1986-08-15 | 3,200 | 3,210 | 3,140 | 3,170 | 1,962,000 | 523.97 |
| 1986-08-14 | 3,040 | 3,140 | 3,040 | 3,140 | 1,640,000 | 519.01 |
| 1986-08-13 | 2,970 | 3,020 | 2,970 | 3,000 | 694,000 | 495.87 |
| 1986-08-12 | 2,980 | 3,000 | 2,930 | 2,930 | 409,000 | 484.30 |
| 1986-08-11 | 2,970 | 2,990 | 2,940 | 2,940 | 115,000 | 485.95 |
| 1986-08-08 | 3,040 | 3,040 | 2,930 | 2,930 | 369,000 | 484.30 |
| 1986-08-07 | 3,050 | 3,050 | 2,980 | 3,000 | 411,000 | 495.87 |
| 1986-08-06 | 3,060 | 3,070 | 3,010 | 3,030 | 333,000 | 500.83 |
| 1986-08-05 | 3,070 | 3,110 | 3,010 | 3,060 | 817,000 | 505.79 |
| 1986-08-04 | 3,030 | 3,050 | 2,990 | 3,030 | 281,000 | 500.83 |
| 1986-08-02 | 2,990 | 3,040 | 2,970 | 2,990 | 175,000 | 494.22 |
| 1986-08-01 | 2,910 | 2,990 | 2,890 | 2,950 | 361,000 | 487.60 |
| 1986-07-31 | 2,960 | 2,990 | 2,870 | 2,940 | 606,000 | 485.95 |
| 1986-07-30 | 3,020 | 3,040 | 2,960 | 2,960 | 427,000 | 489.26 |
| 1986-07-29 | 3,030 | 3,050 | 2,990 | 3,030 | 543,000 | 500.83 |
| 1986-07-28 | 3,140 | 3,140 | 3,080 | 3,080 | 342,000 | 509.09 |
| 1986-07-26 | 3,190 | 3,190 | 3,120 | 3,120 | 477,000 | 515.70 |
| 1986-07-25 | 3,050 | 3,160 | 3,030 | 3,160 | 1,577,000 | 522.31 |
| 1986-07-24 | 2,900 | 3,000 | 2,880 | 2,980 | 1,296,000 | 492.56 |
| 1986-07-23 | 2,900 | 2,910 | 2,870 | 2,900 | 398,000 | 479.34 |
| 1986-07-22 | 2,850 | 2,940 | 2,850 | 2,890 | 368,000 | 477.69 |
| 1986-07-21 | 2,940 | 2,940 | 2,850 | 2,900 | 341,000 | 479.34 |
| 1986-07-19 | 3,000 | 3,020 | 2,900 | 2,900 | 443,000 | 479.34 |
| 1986-07-18 | 3,050 | 3,080 | 3,000 | 3,000 | 728,000 | 495.87 |
| 1986-07-17 | 3,020 | 3,040 | 3,000 | 3,000 | 412,000 | 495.87 |
| 1986-07-16 | 3,070 | 3,070 | 3,020 | 3,030 | 344,000 | 500.83 |
| 1986-07-15 | 3,030 | 3,100 | 3,030 | 3,070 | 316,000 | 507.44 |
| 1986-07-14 | 3,060 | 3,070 | 3,030 | 3,040 | 217,000 | 502.48 |
| 1986-07-11 | 3,000 | 3,070 | 3,000 | 3,070 | 289,000 | 507.44 |
| 1986-07-10 | 3,070 | 3,080 | 3,050 | 3,050 | 179,000 | 504.13 |
| 1986-07-09 | 3,140 | 3,150 | 3,090 | 3,120 | 354,000 | 515.70 |
| 1986-07-08 | 3,110 | 3,120 | 3,090 | 3,100 | 336,000 | 512.40 |
| 1986-07-07 | 3,100 | 3,130 | 3,080 | 3,080 | 144,000 | 509.09 |
| 1986-07-05 | 3,140 | 3,140 | 3,070 | 3,070 | 129,000 | 507.44 |
| 1986-07-04 | 3,160 | 3,160 | 3,110 | 3,140 | 553,000 | 519.01 |
| 1986-07-03 | 3,070 | 3,150 | 3,060 | 3,110 | 983,000 | 514.05 |
| 1986-07-02 | 3,030 | 3,060 | 3,000 | 3,020 | 237,000 | 499.17 |
| 1986-07-01 | 3,070 | 3,070 | 3,010 | 3,050 | 181,000 | 504.13 |
| 1986-06-30 | 3,130 | 3,130 | 3,070 | 3,070 | 159,000 | 507.44 |
| 1986-06-28 | 3,100 | 3,150 | 3,050 | 3,100 | 263,000 | 512.40 |
| 1986-06-27 | 2,960 | 2,990 | 2,930 | 2,960 | 361,000 | 489.26 |
| 1986-06-26 | 2,980 | 3,000 | 2,950 | 2,950 | 269,000 | 487.60 |
| 1986-06-25 | 2,940 | 2,950 | 2,930 | 2,940 | 286,000 | 485.95 |
| 1986-06-24 | 2,930 | 2,940 | 2,910 | 2,920 | 331,000 | 482.65 |
| 1986-06-23 | 2,950 | 2,950 | 2,930 | 2,930 | 257,000 | 484.30 |
| 1986-06-21 | 2,960 | 2,980 | 2,940 | 2,950 | 206,000 | 487.60 |
| 1986-06-20 | 2,980 | 3,000 | 2,960 | 2,980 | 219,000 | 492.56 |
| 1986-06-19 | 2,970 | 2,980 | 2,960 | 2,960 | 278,000 | 489.26 |
| 1986-06-18 | 2,970 | 3,000 | 2,960 | 2,960 | 187,000 | 489.26 |
| 1986-06-17 | 2,940 | 2,950 | 2,910 | 2,940 | 263,000 | 485.95 |
| 1986-06-16 | 3,010 | 3,020 | 2,900 | 2,910 | 343,000 | 480.99 |
| 1986-06-13 | 2,990 | 3,010 | 2,950 | 3,000 | 687,000 | 495.87 |
| 1986-06-12 | 3,040 | 3,040 | 2,980 | 2,980 | 301,000 | 492.56 |
| 1986-06-11 | 3,030 | 3,040 | 3,030 | 3,030 | 198,000 | 500.83 |
| 1986-06-10 | 3,010 | 3,050 | 3,010 | 3,030 | 333,000 | 500.83 |
| 1986-06-09 | 3,060 | 3,090 | 3,050 | 3,060 | 207,000 | 505.79 |
| 1986-06-07 | 3,030 | 3,090 | 3,010 | 3,060 | 357,000 | 505.79 |
| 1986-06-06 | 3,100 | 3,100 | 3,050 | 3,060 | 394,000 | 505.79 |
| 1986-06-05 | 3,090 | 3,090 | 3,060 | 3,060 | 466,000 | 505.79 |
| 1986-06-04 | 3,100 | 3,120 | 3,050 | 3,090 | 776,000 | 510.74 |
| 1986-06-03 | 3,160 | 3,160 | 3,050 | 3,080 | 606,000 | 509.09 |
| 1986-06-02 | 3,200 | 3,250 | 3,170 | 3,180 | 313,000 | 525.62 |
| 1986-05-31 | 3,200 | 3,210 | 3,140 | 3,150 | 433,000 | 520.66 |
| 1986-05-30 | 3,190 | 3,280 | 3,180 | 3,280 | 657,000 | 542.15 |
| 1986-05-29 | 3,250 | 3,260 | 3,150 | 3,150 | 453,000 | 520.66 |
| 1986-05-28 | 3,220 | 3,240 | 3,180 | 3,200 | 722,000 | 528.93 |
| 1986-05-27 | 3,210 | 3,240 | 3,200 | 3,200 | 555,000 | 528.93 |
| 1986-05-26 | 3,230 | 3,250 | 3,190 | 3,200 | 646,000 | 528.93 |
| 1986-05-24 | 3,220 | 3,240 | 3,190 | 3,220 | 419,000 | 532.23 |
| 1986-05-23 | 3,240 | 3,250 | 3,190 | 3,190 | 625,000 | 527.27 |
| 1986-05-22 | 3,230 | 3,240 | 3,180 | 3,210 | 445,000 | 530.58 |
| 1986-05-21 | 3,220 | 3,280 | 3,220 | 3,240 | 511,000 | 535.54 |
| 1986-05-20 | 3,210 | 3,270 | 3,210 | 3,250 | 225,000 | 537.19 |
| 1986-05-19 | 3,290 | 3,300 | 3,230 | 3,250 | 185,000 | 537.19 |
| 1986-05-17 | 3,280 | 3,280 | 3,240 | 3,240 | 251,000 | 535.54 |
| 1986-05-16 | 3,300 | 3,340 | 3,200 | 3,230 | 1,352,000 | 533.88 |
| 1986-05-15 | 3,240 | 3,300 | 3,200 | 3,260 | 934,000 | 538.84 |
| 1986-05-14 | 3,220 | 3,230 | 3,180 | 3,190 | 482,000 | 527.27 |
| 1986-05-13 | 3,220 | 3,220 | 3,180 | 3,190 | 327,000 | 527.27 |
| 1986-05-12 | 3,230 | 3,270 | 3,200 | 3,270 | 485,000 | 540.50 |
| 1986-05-09 | 3,190 | 3,220 | 3,180 | 3,180 | 458,000 | 525.62 |
| 1986-05-08 | 3,210 | 3,240 | 3,190 | 3,210 | 174,000 | 530.58 |
| 1986-05-07 | 3,250 | 3,270 | 3,200 | 3,250 | 193,000 | 537.19 |
| 1986-05-06 | 3,300 | 3,320 | 3,250 | 3,280 | 361,000 | 542.15 |
| 1986-05-02 | 3,270 | 3,350 | 3,250 | 3,300 | 1,026,000 | 545.46 |
| 1986-05-01 | 3,240 | 3,260 | 3,220 | 3,250 | 449,000 | 537.19 |
| 1986-04-30 | 3,210 | 3,260 | 3,180 | 3,220 | 482,000 | 532.23 |
| 1986-04-28 | 3,180 | 3,210 | 3,160 | 3,160 | 573,000 | 522.31 |
| 1986-04-26 | 3,180 | 3,210 | 3,150 | 3,180 | 815,000 | 525.62 |
| 1986-04-25 | 3,210 | 3,240 | 3,170 | 3,180 | 333,000 | 525.62 |
| 1986-04-24 | 3,240 | 3,250 | 3,210 | 3,210 | 315,000 | 530.58 |
| 1986-04-23 | 3,210 | 3,260 | 3,200 | 3,220 | 444,000 | 532.23 |
| 1986-04-22 | 3,290 | 3,310 | 3,250 | 3,260 | 455,000 | 538.84 |
| 1986-04-21 | 3,350 | 3,360 | 3,260 | 3,300 | 579,000 | 545.46 |
| 1986-04-19 | 3,350 | 3,400 | 3,330 | 3,350 | 958,000 | 553.72 |
| 1986-04-18 | 3,270 | 3,330 | 3,250 | 3,320 | 982,000 | 548.76 |
| 1986-04-17 | 3,260 | 3,270 | 3,220 | 3,220 | 702,000 | 532.23 |
| 1986-04-16 | 3,260 | 3,270 | 3,190 | 3,200 | 353,000 | 528.93 |
| 1986-04-15 | 3,300 | 3,340 | 3,250 | 3,260 | 523,000 | 538.84 |
| 1986-04-14 | 3,360 | 3,370 | 3,300 | 3,300 | 599,000 | 545.46 |
| 1986-04-11 | 3,310 | 3,360 | 3,300 | 3,340 | 955,000 | 552.07 |
| 1986-04-10 | 3,350 | 3,360 | 3,300 | 3,330 | 739,000 | 550.41 |
| 1986-04-09 | 3,290 | 3,390 | 3,280 | 3,340 | 1,168,000 | 552.07 |
| 1986-04-08 | 3,270 | 3,300 | 3,220 | 3,300 | 699,000 | 545.46 |
| 1986-04-07 | 3,350 | 3,370 | 3,250 | 3,270 | 732,000 | 540.50 |
| 1986-04-05 | 3,360 | 3,380 | 3,290 | 3,310 | 688,000 | 547.11 |
| 1986-04-04 | 3,480 | 3,500 | 3,360 | 3,390 | 1,946,000 | 560.33 |
| 1986-04-03 | 3,370 | 3,520 | 3,360 | 3,480 | 5,075,999 | 575.21 |
| 1986-04-02 | 3,450 | 3,530 | 3,370 | 3,420 | 7,218,999 | 565.29 |
| 1986-04-01 | 3,280 | 3,550 | 3,210 | 3,410 | 9,189,998 | 563.64 |
| 1986-03-31 | 3,150 | 3,240 | 3,150 | 3,230 | 4,744,999 | 533.88 |
| 1986-03-29 | 2,920 | 3,140 | 2,920 | 3,100 | 762,000 | 512.40 |
| 1986-03-28 | 2,870 | 2,940 | 2,860 | 2,880 | 1,196,000 | 476.03 |
| 1986-03-27 | 2,900 | 2,920 | 2,790 | 2,830 | 1,252,000 | 467.77 |
| 1986-03-26 | 2,890 | 2,920 | 2,890 | 2,910 | 743,000 | 480.99 |
| 1986-03-25 | 2,900 | 2,930 | 2,870 | 2,890 | 656,000 | 477.69 |
| 1986-03-24 | 2,910 | 2,950 | 2,910 | 2,950 | 600,000 | 487.60 |
| 1986-03-22 | 3,000 | 3,010 | 2,930 | 2,970 | 786,000 | 490.91 |
| 1986-03-20 | 3,010 | 3,010 | 2,970 | 3,000 | 902,000 | 495.87 |
| 1986-03-19 | 3,010 | 3,050 | 2,970 | 2,970 | 1,270,000 | 490.91 |
| 1986-03-18 | 2,980 | 3,010 | 2,940 | 2,980 | 784,000 | 492.56 |
| 1986-03-17 | 3,040 | 3,070 | 2,970 | 2,970 | 853,000 | 490.91 |
| 1986-03-15 | 2,990 | 3,030 | 2,950 | 3,010 | 784,000 | 497.52 |
| 1986-03-14 | 3,000 | 3,000 | 2,930 | 2,970 | 1,220,000 | 490.91 |
| 1986-03-13 | 2,920 | 2,990 | 2,920 | 2,960 | 1,125,000 | 489.26 |
| 1986-03-12 | 3,000 | 3,000 | 2,920 | 2,920 | 534,000 | 482.65 |
| 1986-03-11 | 2,990 | 3,000 | 2,960 | 2,960 | 455,000 | 489.26 |
| 1986-03-10 | 3,010 | 3,050 | 2,990 | 2,990 | 190,000 | 494.22 |
| 1986-03-07 | 3,070 | 3,070 | 3,000 | 3,030 | 845,000 | 500.83 |
| 1986-03-06 | 3,060 | 3,090 | 3,040 | 3,080 | 307,000 | 509.09 |
| 1986-03-05 | 3,060 | 3,080 | 3,050 | 3,050 | 220,000 | 504.13 |
| 1986-03-04 | 3,100 | 3,100 | 3,060 | 3,060 | 424,000 | 505.79 |
| 1986-03-03 | 3,100 | 3,130 | 3,050 | 3,050 | 365,000 | 504.13 |
| 1986-03-01 | 3,050 | 3,080 | 3,050 | 3,070 | 315,000 | 507.44 |
| 1986-02-28 | 3,010 | 3,030 | 2,990 | 3,020 | 489,000 | 499.17 |
| 1986-02-27 | 3,030 | 3,040 | 2,980 | 2,980 | 837,000 | 492.56 |
| 1986-02-26 | 2,990 | 3,040 | 2,990 | 3,040 | 555,000 | 502.48 |
| 1986-02-25 | 3,030 | 3,050 | 2,980 | 3,000 | 470,000 | 495.87 |
| 1986-02-24 | 3,040 | 3,060 | 3,020 | 3,020 | 950,000 | 499.17 |
| 1986-02-22 | 3,060 | 3,070 | 3,010 | 3,020 | 1,034,000 | 499.17 |
| 1986-02-21 | 3,020 | 3,080 | 3,020 | 3,030 | 455,000 | 500.83 |
| 1986-02-20 | 3,060 | 3,060 | 3,020 | 3,030 | 345,000 | 500.83 |
| 1986-02-19 | 3,010 | 3,050 | 3,000 | 3,030 | 430,000 | 500.83 |
| 1986-02-18 | 3,030 | 3,040 | 3,000 | 3,020 | 349,000 | 499.17 |
| 1986-02-17 | 3,030 | 3,050 | 3,020 | 3,040 | 447,000 | 502.48 |
| 1986-02-15 | 3,050 | 3,070 | 3,030 | 3,030 | 532,000 | 500.83 |
| 1986-02-14 | 3,140 | 3,150 | 3,080 | 3,080 | 411,000 | 509.09 |
| 1986-02-13 | 3,100 | 3,120 | 3,070 | 3,100 | 577,000 | 512.40 |
| 1986-02-12 | 3,160 | 3,190 | 3,080 | 3,080 | 697,000 | 509.09 |
| 1986-02-10 | 3,170 | 3,180 | 3,140 | 3,160 | 564,000 | 522.31 |
| 1986-02-07 | 3,250 | 3,270 | 3,200 | 3,200 | 2,728,999 | 528.93 |
| 1986-02-06 | 3,150 | 3,230 | 3,150 | 3,200 | 4,199,999 | 528.93 |
| 1986-02-05 | 3,110 | 3,140 | 3,080 | 3,130 | 984,000 | 517.36 |
| 1986-02-04 | 3,070 | 3,110 | 3,060 | 3,100 | 659,000 | 512.40 |
| 1986-02-03 | 3,090 | 3,130 | 3,070 | 3,070 | 917,000 | 507.44 |
| 1986-02-01 | 3,130 | 3,160 | 3,060 | 3,060 | 1,618,000 | 505.79 |
| 1986-01-31 | 3,030 | 3,140 | 3,010 | 3,130 | 2,334,000 | 517.36 |
| 1986-01-30 | 3,040 | 3,100 | 3,010 | 3,030 | 751,000 | 500.83 |
| 1986-01-29 | 3,000 | 3,050 | 2,990 | 3,050 | 848,000 | 504.13 |
| 1986-01-28 | 3,040 | 3,070 | 3,000 | 3,030 | 508,000 | 500.83 |
| 1986-01-27 | 3,100 | 3,100 | 3,020 | 3,030 | 448,000 | 500.83 |
| 1986-01-25 | 3,090 | 3,110 | 3,060 | 3,090 | 998,000 | 510.74 |
| 1986-01-24 | 3,040 | 3,060 | 2,980 | 3,040 | 664,000 | 502.48 |
| 1986-01-23 | 3,000 | 3,020 | 2,950 | 2,990 | 435,000 | 494.22 |
| 1986-01-22 | 3,080 | 3,080 | 2,980 | 3,000 | 470,000 | 495.87 |
| 1986-01-21 | 3,030 | 3,080 | 3,020 | 3,040 | 569,000 | 502.48 |
| 1986-01-20 | 3,060 | 3,080 | 3,030 | 3,040 | 329,000 | 502.48 |
| 1986-01-18 | 3,080 | 3,090 | 3,060 | 3,080 | 210,000 | 509.09 |
| 1986-01-17 | 3,120 | 3,140 | 3,100 | 3,100 | 758,000 | 512.40 |
| 1986-01-16 | 3,100 | 3,130 | 3,070 | 3,100 | 463,000 | 512.40 |
| 1986-01-14 | 3,120 | 3,130 | 3,080 | 3,090 | 727,000 | 510.74 |
| 1986-01-13 | 3,150 | 3,160 | 3,130 | 3,130 | 651,000 | 517.36 |
| 1986-01-10 | 3,150 | 3,180 | 3,120 | 3,150 | 1,918,000 | 520.66 |
| 1986-01-09 | 3,130 | 3,210 | 3,130 | 3,150 | 4,708,999 | 520.66 |
| 1986-01-08 | 3,100 | 3,160 | 3,070 | 3,150 | 3,777,999 | 520.66 |
| 1986-01-07 | 2,970 | 3,050 | 2,940 | 3,050 | 1,182,000 | 504.13 |
| 1986-01-06 | 3,020 | 3,040 | 2,980 | 3,000 | 385,000 | 495.87 |
| 1986-01-04 | 3,050 | 3,050 | 3,000 | 3,020 | 385,000 | 499.17 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
