4506 住友ファーマ(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 | 3,330 | 3,340 | 3,260 | 3,340 | 323,000 | 3,029.48 |
| 1986-12-26 | 3,280 | 3,350 | 3,230 | 3,340 | 936,000 | 3,029.48 |
| 1986-12-25 | 3,250 | 3,330 | 3,200 | 3,280 | 1,237,000 | 2,975.06 |
| 1986-12-24 | 3,100 | 3,250 | 3,100 | 3,200 | 265,000 | 2,902.49 |
| 1986-12-23 | 3,120 | 3,170 | 3,050 | 3,090 | 254,000 | 2,802.72 |
| 1986-12-22 | 3,200 | 3,200 | 3,130 | 3,130 | 478,000 | 2,839 |
| 1986-12-19 | 3,110 | 3,200 | 3,110 | 3,200 | 352,000 | 2,902.49 |
| 1986-12-18 | 3,140 | 3,170 | 3,100 | 3,110 | 150,000 | 2,820.86 |
| 1986-12-17 | 3,150 | 3,200 | 3,100 | 3,160 | 232,000 | 2,866.21 |
| 1986-12-16 | 3,280 | 3,280 | 3,190 | 3,230 | 160,000 | 2,929.71 |
| 1986-12-15 | 3,200 | 3,250 | 3,150 | 3,250 | 562,000 | 2,947.85 |
| 1986-12-12 | 3,200 | 3,250 | 3,110 | 3,110 | 389,000 | 2,820.86 |
| 1986-12-11 | 3,250 | 3,280 | 3,180 | 3,200 | 563,000 | 2,902.49 |
| 1986-12-10 | 3,090 | 3,250 | 3,090 | 3,230 | 585,000 | 2,929.71 |
| 1986-12-09 | 3,080 | 3,110 | 3,070 | 3,100 | 287,000 | 2,811.79 |
| 1986-12-08 | 3,090 | 3,140 | 3,090 | 3,130 | 84,000 | 2,839 |
| 1986-12-06 | 3,070 | 3,140 | 3,070 | 3,140 | 55,000 | 2,848.07 |
| 1986-12-05 | 3,140 | 3,160 | 3,050 | 3,150 | 311,000 | 2,857.14 |
| 1986-12-04 | 3,120 | 3,130 | 3,120 | 3,130 | 57,000 | 2,839 |
| 1986-12-03 | 3,170 | 3,170 | 3,130 | 3,170 | 79,000 | 2,875.28 |
| 1986-12-02 | 3,140 | 3,180 | 3,110 | 3,180 | 78,000 | 2,884.35 |
| 1986-12-01 | 3,180 | 3,180 | 3,090 | 3,180 | 75,000 | 2,884.35 |
| 1986-11-29 | 3,050 | 3,180 | 3,050 | 3,180 | 118,000 | 2,884.35 |
| 1986-11-28 | 3,150 | 3,170 | 3,100 | 3,100 | 62,000 | 2,811.79 |
| 1986-11-27 | 3,200 | 3,200 | 3,130 | 3,140 | 74,000 | 2,848.07 |
| 1986-11-26 | 3,180 | 3,200 | 3,130 | 3,200 | 143,000 | 2,902.49 |
| 1986-11-25 | 3,260 | 3,260 | 3,200 | 3,210 | 251,000 | 2,911.56 |
| 1986-11-22 | 3,190 | 3,260 | 3,160 | 3,260 | 103,000 | 2,956.92 |
| 1986-11-21 | 3,290 | 3,290 | 3,180 | 3,240 | 444,000 | 2,938.78 |
| 1986-11-20 | 3,250 | 3,250 | 3,150 | 3,240 | 126,000 | 2,938.78 |
| 1986-11-19 | 3,140 | 3,260 | 3,140 | 3,200 | 123,000 | 2,902.49 |
| 1986-11-18 | 3,190 | 3,290 | 3,160 | 3,160 | 184,000 | 2,866.21 |
| 1986-11-17 | 3,300 | 3,300 | 3,200 | 3,240 | 236,000 | 2,938.78 |
| 1986-11-14 | 3,200 | 3,280 | 3,200 | 3,260 | 248,000 | 2,956.92 |
| 1986-11-13 | 3,180 | 3,210 | 3,130 | 3,200 | 124,000 | 2,902.49 |
| 1986-11-12 | 3,250 | 3,260 | 3,170 | 3,230 | 109,000 | 2,929.71 |
| 1986-11-11 | 3,240 | 3,340 | 3,220 | 3,270 | 595,000 | 2,965.99 |
| 1986-11-10 | 3,210 | 3,210 | 3,120 | 3,210 | 308,000 | 2,911.56 |
| 1986-11-07 | 3,160 | 3,200 | 3,110 | 3,190 | 213,000 | 2,893.42 |
| 1986-11-06 | 3,150 | 3,220 | 3,150 | 3,180 | 438,000 | 2,884.35 |
| 1986-11-05 | 3,120 | 3,150 | 3,080 | 3,150 | 303,000 | 2,857.14 |
| 1986-11-04 | 3,180 | 3,180 | 3,100 | 3,130 | 200,000 | 2,839 |
| 1986-11-01 | 3,030 | 3,160 | 3,030 | 3,150 | 622,000 | 2,857.14 |
| 1986-10-31 | 2,980 | 3,050 | 2,970 | 3,030 | 230,000 | 2,748.30 |
| 1986-10-30 | 3,110 | 3,150 | 2,900 | 2,940 | 429,000 | 2,666.67 |
| 1986-10-29 | 2,920 | 3,080 | 2,900 | 3,040 | 468,000 | 2,757.37 |
| 1986-10-28 | 2,970 | 2,970 | 2,900 | 2,900 | 62,000 | 2,630.39 |
| 1986-10-27 | 2,920 | 2,990 | 2,920 | 2,930 | 68,000 | 2,657.60 |
| 1986-10-25 | 2,930 | 2,990 | 2,900 | 2,960 | 138,000 | 2,684.81 |
| 1986-10-24 | 2,910 | 2,990 | 2,900 | 2,900 | 192,000 | 2,630.39 |
| 1986-10-23 | 2,870 | 2,920 | 2,860 | 2,870 | 117,000 | 2,603.17 |
| 1986-10-22 | 2,940 | 2,940 | 2,860 | 2,870 | 71,000 | 2,603.17 |
| 1986-10-21 | 2,860 | 2,930 | 2,850 | 2,930 | 91,000 | 2,657.60 |
| 1986-10-20 | 2,900 | 2,940 | 2,800 | 2,940 | 134,000 | 2,666.67 |
| 1986-10-17 | 2,930 | 2,990 | 2,930 | 2,940 | 89,000 | 2,666.67 |
| 1986-10-16 | 2,940 | 2,960 | 2,890 | 2,960 | 84,000 | 2,684.81 |
| 1986-10-15 | 3,030 | 3,050 | 2,970 | 2,980 | 87,000 | 2,702.95 |
| 1986-10-14 | 3,020 | 3,020 | 2,960 | 2,990 | 48,000 | 2,712.02 |
| 1986-10-13 | 3,040 | 3,040 | 2,920 | 2,980 | 32,000 | 2,702.95 |
| 1986-10-09 | 3,030 | 3,060 | 2,900 | 3,060 | 181,000 | 2,775.51 |
| 1986-10-08 | 2,990 | 3,070 | 2,990 | 3,070 | 52,000 | 2,784.58 |
| 1986-10-07 | 3,010 | 3,100 | 3,010 | 3,090 | 71,000 | 2,802.72 |
| 1986-10-06 | 3,080 | 3,100 | 3,010 | 3,010 | 52,000 | 2,730.16 |
| 1986-10-04 | 2,960 | 3,050 | 2,960 | 3,040 | 148,000 | 2,757.37 |
| 1986-10-03 | 2,860 | 2,980 | 2,860 | 2,930 | 383,000 | 2,657.60 |
| 1986-10-02 | 2,820 | 2,930 | 2,820 | 2,850 | 190,000 | 2,585.03 |
| 1986-10-01 | 2,960 | 2,970 | 2,810 | 2,860 | 392,000 | 2,594.10 |
| 1986-09-30 | 2,950 | 2,980 | 2,950 | 2,950 | 135,000 | 2,675.74 |
| 1986-09-29 | 2,980 | 3,010 | 2,950 | 2,950 | 171,000 | 2,675.74 |
| 1986-09-27 | 3,010 | 3,050 | 2,910 | 3,010 | 662,000 | 2,730.16 |
| 1986-09-26 | 3,100 | 3,150 | 3,060 | 3,100 | 147,000 | 2,811.79 |
| 1986-09-25 | 3,100 | 3,210 | 3,100 | 3,200 | 161,000 | 2,902.49 |
| 1986-09-24 | 3,210 | 3,240 | 3,130 | 3,200 | 125,000 | 2,902.49 |
| 1986-09-22 | 3,240 | 3,240 | 3,170 | 3,240 | 46,000 | 2,938.78 |
| 1986-09-19 | 3,150 | 3,190 | 3,150 | 3,190 | 118,000 | 2,893.42 |
| 1986-09-18 | 3,130 | 3,240 | 3,130 | 3,200 | 124,000 | 2,902.49 |
| 1986-09-17 | 3,050 | 3,150 | 3,050 | 3,120 | 86,000 | 2,829.93 |
| 1986-09-16 | 3,180 | 3,180 | 3,000 | 3,010 | 130,000 | 2,730.16 |
| 1986-09-12 | 3,110 | 3,200 | 3,110 | 3,200 | 164,000 | 2,902.49 |
| 1986-09-11 | 3,260 | 3,300 | 3,250 | 3,260 | 83,000 | 2,956.92 |
| 1986-09-10 | 3,370 | 3,370 | 3,200 | 3,260 | 186,000 | 2,956.92 |
| 1986-09-09 | 3,330 | 3,330 | 3,300 | 3,310 | 49,000 | 3,002.27 |
| 1986-09-08 | 3,360 | 3,360 | 3,330 | 3,360 | 68,000 | 3,047.62 |
| 1986-09-06 | 3,400 | 3,400 | 3,350 | 3,360 | 124,000 | 3,047.62 |
| 1986-09-05 | 3,440 | 3,500 | 3,380 | 3,400 | 285,000 | 3,083.90 |
| 1986-09-04 | 3,480 | 3,550 | 3,400 | 3,490 | 218,000 | 3,165.53 |
| 1986-09-03 | 3,450 | 3,520 | 3,410 | 3,490 | 398,000 | 3,165.53 |
| 1986-09-02 | 3,480 | 3,540 | 3,450 | 3,450 | 207,000 | 3,129.25 |
| 1986-09-01 | 3,610 | 3,610 | 3,510 | 3,510 | 157,000 | 3,183.67 |
| 1986-08-30 | 3,550 | 3,650 | 3,520 | 3,560 | 211,000 | 3,229.02 |
| 1986-08-29 | 3,750 | 3,780 | 3,580 | 3,600 | 782,000 | 3,265.31 |
| 1986-08-28 | 3,410 | 3,700 | 3,410 | 3,700 | 1,106,000 | 3,356.01 |
| 1986-08-27 | 3,460 | 3,520 | 3,420 | 3,430 | 414,000 | 3,111.11 |
| 1986-08-26 | 3,480 | 3,740 | 3,480 | 3,490 | 639,000 | 3,165.53 |
| 1986-08-25 | 3,500 | 3,550 | 3,450 | 3,450 | 383,000 | 3,129.25 |
| 1986-08-23 | 3,450 | 3,450 | 3,300 | 3,390 | 224,000 | 3,074.83 |
| 1986-08-22 | 3,680 | 3,680 | 3,470 | 3,530 | 516,000 | 3,201.81 |
| 1986-08-21 | 3,690 | 3,780 | 3,550 | 3,730 | 1,300,000 | 3,383.22 |
| 1986-08-20 | 3,940 | 3,950 | 3,720 | 3,790 | 4,508,000 | 3,437.64 |
| 1986-08-19 | 3,290 | 3,720 | 3,270 | 3,720 | 4,442,000 | 3,374.15 |
| 1986-08-18 | 3,100 | 3,250 | 3,100 | 3,220 | 714,000 | 2,920.64 |
| 1986-08-15 | 3,100 | 3,120 | 3,080 | 3,080 | 360,000 | 2,793.65 |
| 1986-08-14 | 3,000 | 3,150 | 2,960 | 3,050 | 182,000 | 2,766.44 |
| 1986-08-13 | 2,940 | 2,960 | 2,920 | 2,920 | 141,000 | 2,648.53 |
| 1986-08-12 | 3,000 | 3,010 | 2,930 | 2,930 | 140,000 | 2,657.60 |
| 1986-08-11 | 2,920 | 2,970 | 2,920 | 2,970 | 71,000 | 2,693.88 |
| 1986-08-08 | 2,950 | 2,980 | 2,910 | 2,920 | 117,000 | 2,648.53 |
| 1986-08-07 | 3,020 | 3,040 | 2,940 | 3,000 | 262,000 | 2,721.09 |
| 1986-08-06 | 3,050 | 3,090 | 3,020 | 3,090 | 139,000 | 2,802.72 |
| 1986-08-05 | 3,110 | 3,110 | 3,020 | 3,020 | 171,000 | 2,739.23 |
| 1986-08-04 | 3,080 | 3,110 | 3,050 | 3,100 | 91,000 | 2,811.79 |
| 1986-08-02 | 3,080 | 3,130 | 3,050 | 3,130 | 60,000 | 2,839 |
| 1986-08-01 | 3,060 | 3,130 | 3,010 | 3,130 | 232,000 | 2,839 |
| 1986-07-31 | 3,150 | 3,190 | 3,030 | 3,100 | 277,000 | 2,811.79 |
| 1986-07-30 | 3,190 | 3,240 | 3,180 | 3,190 | 176,000 | 2,893.42 |
| 1986-07-29 | 3,250 | 3,270 | 3,170 | 3,230 | 618,000 | 2,929.71 |
| 1986-07-28 | 3,320 | 3,360 | 3,260 | 3,330 | 416,000 | 3,020.41 |
| 1986-07-26 | 3,290 | 3,330 | 3,250 | 3,330 | 834,000 | 3,020.41 |
| 1986-07-25 | 3,100 | 3,330 | 3,100 | 3,290 | 1,476,000 | 2,984.13 |
| 1986-07-24 | 3,150 | 3,160 | 3,130 | 3,150 | 263,000 | 2,857.14 |
| 1986-07-23 | 3,150 | 3,160 | 3,130 | 3,160 | 271,000 | 2,866.21 |
| 1986-07-22 | 3,160 | 3,170 | 3,110 | 3,160 | 195,000 | 2,866.21 |
| 1986-07-21 | 3,260 | 3,260 | 3,110 | 3,180 | 247,000 | 2,884.35 |
| 1986-07-19 | 3,250 | 3,280 | 3,230 | 3,230 | 720,000 | 2,929.71 |
| 1986-07-18 | 3,150 | 3,200 | 3,130 | 3,200 | 541,000 | 2,902.49 |
| 1986-07-17 | 3,150 | 3,160 | 3,110 | 3,130 | 267,000 | 2,839 |
| 1986-07-16 | 3,130 | 3,170 | 3,100 | 3,170 | 534,000 | 2,875.28 |
| 1986-07-15 | 3,040 | 3,120 | 3,040 | 3,110 | 283,000 | 2,820.86 |
| 1986-07-14 | 3,050 | 3,090 | 3,000 | 3,050 | 241,000 | 2,766.44 |
| 1986-07-11 | 3,020 | 3,050 | 3,000 | 3,050 | 188,000 | 2,766.44 |
| 1986-07-10 | 3,100 | 3,100 | 2,990 | 2,990 | 234,000 | 2,712.02 |
| 1986-07-09 | 3,110 | 3,170 | 3,100 | 3,120 | 517,000 | 2,829.93 |
| 1986-07-08 | 3,100 | 3,100 | 3,040 | 3,080 | 265,000 | 2,793.65 |
| 1986-07-07 | 3,180 | 3,200 | 3,120 | 3,120 | 412,000 | 2,829.93 |
| 1986-07-05 | 3,170 | 3,190 | 3,150 | 3,170 | 259,000 | 2,875.28 |
| 1986-07-04 | 3,150 | 3,190 | 3,150 | 3,170 | 668,000 | 2,875.28 |
| 1986-07-03 | 3,130 | 3,160 | 3,130 | 3,140 | 287,000 | 2,848.07 |
| 1986-07-02 | 3,150 | 3,160 | 3,100 | 3,100 | 342,000 | 2,811.79 |
| 1986-07-01 | 3,160 | 3,170 | 3,100 | 3,130 | 397,000 | 2,839 |
| 1986-06-30 | 3,140 | 3,180 | 3,120 | 3,170 | 588,000 | 2,875.28 |
| 1986-06-28 | 3,130 | 3,150 | 3,100 | 3,140 | 739,000 | 2,848.07 |
| 1986-06-27 | 3,020 | 3,040 | 3,010 | 3,030 | 568,000 | 2,748.30 |
| 1986-06-26 | 2,910 | 2,940 | 2,900 | 2,940 | 276,000 | 2,666.67 |
| 1986-06-25 | 2,900 | 2,910 | 2,880 | 2,880 | 199,000 | 2,612.24 |
| 1986-06-24 | 2,920 | 2,930 | 2,850 | 2,860 | 182,000 | 2,594.10 |
| 1986-06-23 | 2,900 | 2,950 | 2,900 | 2,900 | 115,000 | 2,630.39 |
| 1986-06-21 | 2,920 | 2,930 | 2,900 | 2,900 | 105,000 | 2,630.39 |
| 1986-06-20 | 2,920 | 2,950 | 2,920 | 2,930 | 112,000 | 2,657.60 |
| 1986-06-19 | 2,950 | 2,960 | 2,940 | 2,940 | 149,000 | 2,666.67 |
| 1986-06-18 | 2,950 | 2,970 | 2,940 | 2,950 | 124,000 | 2,675.74 |
| 1986-06-17 | 2,940 | 2,960 | 2,930 | 2,930 | 146,000 | 2,657.60 |
| 1986-06-16 | 2,990 | 2,990 | 2,940 | 2,940 | 91,000 | 2,666.67 |
| 1986-06-13 | 2,950 | 3,000 | 2,950 | 2,990 | 213,000 | 2,712.02 |
| 1986-06-12 | 2,950 | 2,980 | 2,940 | 2,950 | 137,000 | 2,675.74 |
| 1986-06-11 | 2,970 | 2,980 | 2,950 | 2,950 | 172,000 | 2,675.74 |
| 1986-06-10 | 2,940 | 2,940 | 2,910 | 2,920 | 194,000 | 2,648.53 |
| 1986-06-09 | 2,910 | 2,960 | 2,910 | 2,940 | 78,000 | 2,666.67 |
| 1986-06-07 | 2,950 | 2,970 | 2,940 | 2,950 | 97,000 | 2,675.74 |
| 1986-06-06 | 2,940 | 2,990 | 2,920 | 2,940 | 148,000 | 2,666.67 |
| 1986-06-05 | 3,010 | 3,010 | 2,930 | 2,950 | 192,000 | 2,675.74 |
| 1986-06-04 | 3,030 | 3,030 | 3,010 | 3,010 | 168,000 | 2,730.16 |
| 1986-06-03 | 3,040 | 3,050 | 3,000 | 3,010 | 230,000 | 2,730.16 |
| 1986-06-02 | 3,000 | 3,030 | 2,990 | 3,020 | 197,000 | 2,739.23 |
| 1986-05-31 | 3,050 | 3,050 | 3,000 | 3,000 | 89,000 | 2,721.09 |
| 1986-05-30 | 3,060 | 3,060 | 2,990 | 3,050 | 312,000 | 2,766.44 |
| 1986-05-29 | 3,100 | 3,120 | 3,060 | 3,060 | 503,000 | 2,775.51 |
| 1986-05-28 | 3,100 | 3,130 | 3,070 | 3,100 | 2,531,000 | 2,811.79 |
| 1986-05-27 | 3,390 | 3,430 | 3,350 | 3,390 | 2,592,999 | 2,795.30 |
| 1986-05-26 | 3,230 | 3,350 | 3,230 | 3,340 | 2,094,000 | 2,754.07 |
| 1986-05-24 | 3,130 | 3,200 | 3,130 | 3,200 | 718,000 | 2,638.63 |
| 1986-05-23 | 3,130 | 3,130 | 3,110 | 3,110 | 328,000 | 2,564.42 |
| 1986-05-22 | 3,110 | 3,120 | 3,100 | 3,100 | 131,000 | 2,556.17 |
| 1986-05-21 | 3,130 | 3,130 | 3,090 | 3,120 | 123,000 | 2,572.67 |
| 1986-05-20 | 3,130 | 3,130 | 3,110 | 3,120 | 109,000 | 2,572.67 |
| 1986-05-19 | 3,140 | 3,140 | 3,120 | 3,130 | 98,000 | 2,580.91 |
| 1986-05-17 | 3,150 | 3,150 | 3,110 | 3,110 | 124,000 | 2,564.42 |
| 1986-05-16 | 3,150 | 3,150 | 3,080 | 3,110 | 247,000 | 2,564.42 |
| 1986-05-15 | 3,130 | 3,140 | 3,080 | 3,140 | 197,000 | 2,589.16 |
| 1986-05-14 | 3,120 | 3,120 | 3,070 | 3,100 | 119,000 | 2,556.17 |
| 1986-05-13 | 3,060 | 3,130 | 3,040 | 3,110 | 109,000 | 2,564.42 |
| 1986-05-12 | 3,100 | 3,100 | 3,030 | 3,040 | 174,000 | 2,506.70 |
| 1986-05-09 | 3,180 | 3,180 | 3,120 | 3,120 | 197,000 | 2,572.67 |
| 1986-05-08 | 3,180 | 3,190 | 3,150 | 3,150 | 261,000 | 2,597.40 |
| 1986-05-07 | 3,190 | 3,190 | 3,150 | 3,160 | 328,000 | 2,605.65 |
| 1986-05-06 | 3,230 | 3,240 | 3,170 | 3,170 | 519,000 | 2,613.89 |
| 1986-05-02 | 3,140 | 3,240 | 3,130 | 3,180 | 1,163,000 | 2,622.14 |
| 1986-05-01 | 3,100 | 3,140 | 3,090 | 3,110 | 585,000 | 2,564.42 |
| 1986-04-30 | 3,020 | 3,090 | 3,020 | 3,090 | 247,000 | 2,547.93 |
| 1986-04-28 | 3,000 | 3,020 | 3,000 | 3,020 | 215,000 | 2,490.21 |
| 1986-04-26 | 2,970 | 3,000 | 2,960 | 3,000 | 196,000 | 2,473.72 |
| 1986-04-25 | 2,990 | 3,000 | 2,960 | 2,960 | 161,000 | 2,440.73 |
| 1986-04-24 | 2,960 | 2,990 | 2,950 | 2,980 | 133,000 | 2,457.23 |
| 1986-04-23 | 2,990 | 2,990 | 2,940 | 2,970 | 195,000 | 2,448.98 |
| 1986-04-22 | 3,000 | 3,010 | 2,970 | 2,980 | 133,000 | 2,457.23 |
| 1986-04-21 | 3,020 | 3,020 | 2,960 | 3,010 | 244,000 | 2,481.96 |
| 1986-04-19 | 3,000 | 3,010 | 2,990 | 3,010 | 154,000 | 2,481.96 |
| 1986-04-18 | 2,970 | 3,000 | 2,950 | 2,980 | 194,000 | 2,457.23 |
| 1986-04-17 | 2,930 | 2,980 | 2,920 | 2,960 | 91,000 | 2,440.73 |
| 1986-04-16 | 2,960 | 2,990 | 2,920 | 2,930 | 192,000 | 2,416 |
| 1986-04-15 | 2,990 | 3,020 | 2,960 | 2,990 | 167,000 | 2,465.47 |
| 1986-04-14 | 3,030 | 3,040 | 2,990 | 2,990 | 189,000 | 2,465.47 |
| 1986-04-11 | 3,020 | 3,040 | 2,980 | 2,980 | 218,000 | 2,457.23 |
| 1986-04-10 | 2,950 | 3,010 | 2,950 | 2,980 | 283,000 | 2,457.23 |
| 1986-04-09 | 2,960 | 2,990 | 2,930 | 2,940 | 179,000 | 2,424.24 |
| 1986-04-08 | 2,950 | 2,950 | 2,910 | 2,920 | 185,000 | 2,407.75 |
| 1986-04-07 | 2,930 | 2,970 | 2,900 | 2,920 | 182,000 | 2,407.75 |
| 1986-04-05 | 2,970 | 2,970 | 2,880 | 2,890 | 213,000 | 2,383.01 |
| 1986-04-04 | 2,970 | 3,000 | 2,970 | 2,970 | 158,000 | 2,448.98 |
| 1986-04-03 | 3,040 | 3,040 | 2,950 | 2,980 | 137,000 | 2,457.23 |
| 1986-04-02 | 3,050 | 3,050 | 2,980 | 3,000 | 311,000 | 2,473.72 |
| 1986-04-01 | 3,010 | 3,140 | 2,960 | 3,050 | 889,000 | 2,514.95 |
| 1986-03-31 | 3,050 | 3,080 | 2,990 | 3,020 | 400,000 | 2,490.21 |
| 1986-03-29 | 2,840 | 3,000 | 2,840 | 3,000 | 197,000 | 2,473.72 |
| 1986-03-28 | 2,800 | 2,890 | 2,800 | 2,830 | 253,000 | 2,333.54 |
| 1986-03-27 | 2,800 | 2,800 | 2,780 | 2,780 | 398,000 | 2,292.31 |
| 1986-03-26 | 2,780 | 2,820 | 2,780 | 2,800 | 166,000 | 2,308.80 |
| 1986-03-25 | 2,830 | 2,840 | 2,780 | 2,780 | 224,000 | 2,292.31 |
| 1986-03-24 | 2,870 | 2,870 | 2,800 | 2,810 | 233,000 | 2,317.05 |
| 1986-03-22 | 2,880 | 2,900 | 2,870 | 2,870 | 139,000 | 2,366.52 |
| 1986-03-20 | 2,890 | 2,920 | 2,890 | 2,900 | 104,000 | 2,391.26 |
| 1986-03-19 | 2,880 | 2,930 | 2,880 | 2,880 | 305,000 | 2,374.77 |
| 1986-03-18 | 2,900 | 2,920 | 2,860 | 2,870 | 248,000 | 2,366.52 |
| 1986-03-17 | 2,940 | 2,970 | 2,900 | 2,900 | 171,000 | 2,391.26 |
| 1986-03-15 | 2,980 | 2,980 | 2,910 | 2,910 | 158,000 | 2,399.51 |
| 1986-03-14 | 3,000 | 3,010 | 2,910 | 2,960 | 308,000 | 2,440.73 |
| 1986-03-13 | 2,870 | 2,990 | 2,860 | 2,980 | 215,000 | 2,457.23 |
| 1986-03-12 | 2,870 | 2,900 | 2,860 | 2,890 | 134,000 | 2,383.01 |
| 1986-03-11 | 2,940 | 2,940 | 2,860 | 2,900 | 146,000 | 2,391.26 |
| 1986-03-10 | 2,930 | 2,960 | 2,910 | 2,950 | 98,000 | 2,432.49 |
| 1986-03-07 | 2,990 | 2,990 | 2,930 | 2,970 | 186,000 | 2,448.98 |
| 1986-03-06 | 2,980 | 3,000 | 2,950 | 2,950 | 251,000 | 2,432.49 |
| 1986-03-05 | 2,990 | 3,000 | 2,960 | 2,990 | 115,000 | 2,465.47 |
| 1986-03-04 | 2,990 | 3,020 | 2,960 | 3,000 | 326,000 | 2,473.72 |
| 1986-03-03 | 3,030 | 3,040 | 2,950 | 2,950 | 418,000 | 2,432.49 |
| 1986-03-01 | 2,920 | 2,950 | 2,910 | 2,920 | 122,000 | 2,407.75 |
| 1986-02-28 | 2,940 | 2,940 | 2,870 | 2,910 | 332,000 | 2,399.51 |
| 1986-02-27 | 2,940 | 2,960 | 2,910 | 2,920 | 335,000 | 2,407.75 |
| 1986-02-26 | 2,870 | 2,940 | 2,860 | 2,910 | 346,000 | 2,399.51 |
| 1986-02-25 | 2,920 | 2,920 | 2,860 | 2,860 | 175,000 | 2,358.28 |
| 1986-02-24 | 2,910 | 2,970 | 2,890 | 2,900 | 144,000 | 2,391.26 |
| 1986-02-22 | 2,900 | 2,900 | 2,850 | 2,900 | 198,000 | 2,391.26 |
| 1986-02-21 | 2,920 | 2,990 | 2,900 | 2,900 | 217,000 | 2,391.26 |
| 1986-02-20 | 2,900 | 2,950 | 2,880 | 2,880 | 387,000 | 2,374.77 |
| 1986-02-19 | 2,910 | 2,960 | 2,900 | 2,940 | 172,000 | 2,424.24 |
| 1986-02-18 | 2,980 | 2,980 | 2,890 | 2,890 | 166,000 | 2,383.01 |
| 1986-02-17 | 2,950 | 2,990 | 2,930 | 2,990 | 206,000 | 2,465.47 |
| 1986-02-15 | 2,960 | 2,990 | 2,950 | 2,950 | 170,000 | 2,432.49 |
| 1986-02-14 | 3,050 | 3,100 | 3,000 | 3,000 | 334,000 | 2,473.72 |
| 1986-02-13 | 3,040 | 3,040 | 2,990 | 3,000 | 144,000 | 2,473.72 |
| 1986-02-12 | 3,120 | 3,120 | 3,010 | 3,010 | 605,000 | 2,481.96 |
| 1986-02-10 | 3,130 | 3,140 | 3,090 | 3,120 | 387,000 | 2,572.67 |
| 1986-02-07 | 3,180 | 3,200 | 3,100 | 3,120 | 795,000 | 2,572.67 |
| 1986-02-06 | 3,050 | 3,170 | 3,020 | 3,150 | 1,492,000 | 2,597.40 |
| 1986-02-05 | 3,040 | 3,070 | 3,000 | 3,040 | 529,000 | 2,506.70 |
| 1986-02-04 | 2,990 | 3,020 | 2,950 | 3,010 | 260,000 | 2,481.96 |
| 1986-02-03 | 2,970 | 3,030 | 2,910 | 2,950 | 336,000 | 2,432.49 |
| 1986-02-01 | 3,080 | 3,080 | 2,950 | 2,990 | 624,000 | 2,465.47 |
| 1986-01-31 | 2,890 | 3,040 | 2,870 | 3,030 | 768,000 | 2,498.45 |
| 1986-01-30 | 2,810 | 2,850 | 2,770 | 2,850 | 191,000 | 2,350.03 |
| 1986-01-29 | 2,800 | 2,820 | 2,760 | 2,800 | 431,000 | 2,308.80 |
| 1986-01-28 | 2,840 | 2,860 | 2,790 | 2,800 | 161,000 | 2,308.80 |
| 1986-01-27 | 2,900 | 2,930 | 2,820 | 2,830 | 125,000 | 2,333.54 |
| 1986-01-25 | 2,820 | 2,860 | 2,810 | 2,820 | 130,000 | 2,325.29 |
| 1986-01-24 | 2,920 | 2,920 | 2,850 | 2,880 | 144,000 | 2,374.77 |
| 1986-01-23 | 2,860 | 2,870 | 2,820 | 2,840 | 107,000 | 2,341.79 |
| 1986-01-22 | 2,870 | 2,890 | 2,850 | 2,850 | 75,000 | 2,350.03 |
| 1986-01-21 | 2,850 | 2,920 | 2,840 | 2,860 | 55,000 | 2,358.28 |
| 1986-01-20 | 2,850 | 2,870 | 2,830 | 2,840 | 65,000 | 2,341.79 |
| 1986-01-18 | 2,850 | 2,870 | 2,850 | 2,850 | 69,000 | 2,350.03 |
| 1986-01-17 | 2,890 | 2,890 | 2,860 | 2,880 | 100,000 | 2,374.77 |
| 1986-01-16 | 2,930 | 2,950 | 2,870 | 2,890 | 176,000 | 2,383.01 |
| 1986-01-14 | 2,960 | 2,960 | 2,900 | 2,940 | 127,000 | 2,424.24 |
| 1986-01-13 | 2,940 | 3,000 | 2,940 | 2,980 | 105,000 | 2,457.23 |
| 1986-01-10 | 3,020 | 3,050 | 2,940 | 2,970 | 530,000 | 2,448.98 |
| 1986-01-09 | 2,910 | 3,000 | 2,900 | 2,980 | 618,000 | 2,457.23 |
| 1986-01-08 | 2,860 | 2,930 | 2,860 | 2,880 | 129,000 | 2,374.77 |
| 1986-01-07 | 2,830 | 2,830 | 2,800 | 2,830 | 68,000 | 2,333.54 |
| 1986-01-06 | 2,760 | 2,840 | 2,750 | 2,800 | 65,000 | 2,308.80 |
| 1986-01-04 | 2,780 | 2,800 | 2,750 | 2,790 | 116,000 | 2,300.56 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
