4507 塩野義製薬(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 | 1,750 | 1,750 | 1,730 | 1,730 | 2,407,000 | 549.21 |
| 1986-12-26 | 1,690 | 1,740 | 1,680 | 1,740 | 2,969,000 | 552.38 |
| 1986-12-25 | 1,700 | 1,710 | 1,670 | 1,700 | 3,920,000 | 539.68 |
| 1986-12-24 | 1,660 | 1,670 | 1,650 | 1,660 | 802,000 | 526.98 |
| 1986-12-23 | 1,670 | 1,680 | 1,650 | 1,650 | 646,000 | 523.81 |
| 1986-12-22 | 1,690 | 1,700 | 1,670 | 1,690 | 1,983,000 | 536.51 |
| 1986-12-19 | 1,650 | 1,670 | 1,630 | 1,670 | 1,686,000 | 530.16 |
| 1986-12-18 | 1,640 | 1,640 | 1,610 | 1,620 | 873,000 | 514.29 |
| 1986-12-17 | 1,640 | 1,640 | 1,600 | 1,630 | 897,000 | 517.46 |
| 1986-12-16 | 1,650 | 1,650 | 1,630 | 1,640 | 799,000 | 520.64 |
| 1986-12-15 | 1,670 | 1,670 | 1,630 | 1,630 | 956,000 | 517.46 |
| 1986-12-12 | 1,640 | 1,690 | 1,630 | 1,660 | 2,614,000 | 526.98 |
| 1986-12-11 | 1,640 | 1,660 | 1,610 | 1,650 | 2,440,000 | 523.81 |
| 1986-12-10 | 1,590 | 1,640 | 1,570 | 1,640 | 3,440,000 | 520.64 |
| 1986-12-09 | 1,570 | 1,590 | 1,550 | 1,550 | 1,179,000 | 492.06 |
| 1986-12-08 | 1,540 | 1,560 | 1,540 | 1,560 | 660,000 | 495.24 |
| 1986-12-06 | 1,540 | 1,550 | 1,510 | 1,540 | 730,000 | 488.89 |
| 1986-12-05 | 1,560 | 1,570 | 1,530 | 1,540 | 1,071,000 | 488.89 |
| 1986-12-04 | 1,560 | 1,580 | 1,540 | 1,560 | 1,804,000 | 495.24 |
| 1986-12-03 | 1,550 | 1,560 | 1,520 | 1,530 | 1,416,000 | 485.71 |
| 1986-12-02 | 1,540 | 1,540 | 1,500 | 1,520 | 931,000 | 482.54 |
| 1986-12-01 | 1,540 | 1,550 | 1,520 | 1,520 | 1,289,000 | 482.54 |
| 1986-11-29 | 1,490 | 1,540 | 1,480 | 1,530 | 1,440,000 | 485.71 |
| 1986-11-28 | 1,480 | 1,490 | 1,470 | 1,470 | 1,108,000 | 466.67 |
| 1986-11-27 | 1,480 | 1,480 | 1,460 | 1,480 | 415,000 | 469.84 |
| 1986-11-26 | 1,480 | 1,480 | 1,460 | 1,480 | 797,000 | 469.84 |
| 1986-11-25 | 1,490 | 1,500 | 1,470 | 1,490 | 948,000 | 473.02 |
| 1986-11-22 | 1,470 | 1,470 | 1,450 | 1,470 | 746,000 | 466.67 |
| 1986-11-21 | 1,460 | 1,470 | 1,430 | 1,460 | 2,102,000 | 463.49 |
| 1986-11-20 | 1,400 | 1,420 | 1,380 | 1,400 | 1,307,000 | 444.44 |
| 1986-11-19 | 1,350 | 1,380 | 1,350 | 1,380 | 535,000 | 438.10 |
| 1986-11-18 | 1,340 | 1,360 | 1,340 | 1,360 | 340,000 | 431.75 |
| 1986-11-17 | 1,370 | 1,380 | 1,340 | 1,340 | 684,000 | 425.40 |
| 1986-11-14 | 1,360 | 1,380 | 1,330 | 1,360 | 1,504,000 | 431.75 |
| 1986-11-13 | 1,360 | 1,370 | 1,330 | 1,350 | 766,000 | 428.57 |
| 1986-11-12 | 1,400 | 1,410 | 1,330 | 1,340 | 1,172,000 | 425.40 |
| 1986-11-11 | 1,390 | 1,430 | 1,370 | 1,390 | 1,514,000 | 441.27 |
| 1986-11-10 | 1,350 | 1,360 | 1,340 | 1,350 | 607,000 | 428.57 |
| 1986-11-07 | 1,340 | 1,350 | 1,310 | 1,330 | 504,000 | 422.22 |
| 1986-11-06 | 1,300 | 1,350 | 1,300 | 1,350 | 734,000 | 428.57 |
| 1986-11-05 | 1,300 | 1,310 | 1,280 | 1,280 | 733,000 | 406.35 |
| 1986-11-04 | 1,320 | 1,320 | 1,280 | 1,280 | 287,000 | 406.35 |
| 1986-11-01 | 1,260 | 1,300 | 1,260 | 1,300 | 50,000 | 412.70 |
| 1986-10-31 | 1,290 | 1,300 | 1,240 | 1,260 | 424,000 | 400 |
| 1986-10-30 | 1,300 | 1,300 | 1,270 | 1,290 | 451,000 | 409.52 |
| 1986-10-29 | 1,200 | 1,270 | 1,200 | 1,270 | 674,000 | 403.18 |
| 1986-10-28 | 1,140 | 1,200 | 1,140 | 1,200 | 352,000 | 380.95 |
| 1986-10-27 | 1,200 | 1,200 | 1,170 | 1,180 | 103,000 | 374.60 |
| 1986-10-25 | 1,160 | 1,190 | 1,160 | 1,160 | 128,000 | 368.25 |
| 1986-10-24 | 1,190 | 1,260 | 1,190 | 1,200 | 386,000 | 380.95 |
| 1986-10-23 | 1,130 | 1,170 | 1,100 | 1,170 | 549,000 | 371.43 |
| 1986-10-22 | 1,220 | 1,240 | 1,110 | 1,150 | 348,000 | 365.08 |
| 1986-10-21 | 1,230 | 1,250 | 1,150 | 1,220 | 428,000 | 387.30 |
| 1986-10-20 | 1,270 | 1,270 | 1,210 | 1,230 | 208,000 | 390.48 |
| 1986-10-17 | 1,260 | 1,270 | 1,240 | 1,250 | 225,000 | 396.83 |
| 1986-10-16 | 1,280 | 1,280 | 1,250 | 1,260 | 220,000 | 400 |
| 1986-10-15 | 1,300 | 1,320 | 1,250 | 1,250 | 163,000 | 396.83 |
| 1986-10-14 | 1,300 | 1,320 | 1,270 | 1,320 | 403,000 | 419.05 |
| 1986-10-13 | 1,280 | 1,310 | 1,260 | 1,300 | 572,000 | 412.70 |
| 1986-10-09 | 1,340 | 1,340 | 1,260 | 1,260 | 562,000 | 400 |
| 1986-10-08 | 1,350 | 1,380 | 1,340 | 1,340 | 355,000 | 425.40 |
| 1986-10-07 | 1,350 | 1,370 | 1,330 | 1,370 | 134,000 | 434.92 |
| 1986-10-06 | 1,370 | 1,380 | 1,330 | 1,330 | 211,000 | 422.22 |
| 1986-10-04 | 1,320 | 1,370 | 1,320 | 1,350 | 331,000 | 428.57 |
| 1986-10-03 | 1,210 | 1,300 | 1,210 | 1,280 | 512,000 | 406.35 |
| 1986-10-02 | 1,320 | 1,320 | 1,170 | 1,230 | 502,000 | 390.48 |
| 1986-10-01 | 1,380 | 1,380 | 1,300 | 1,300 | 437,000 | 412.70 |
| 1986-09-30 | 1,390 | 1,390 | 1,360 | 1,380 | 270,000 | 438.10 |
| 1986-09-29 | 1,390 | 1,400 | 1,380 | 1,390 | 349,000 | 441.27 |
| 1986-09-27 | 1,370 | 1,380 | 1,370 | 1,380 | 262,000 | 438.10 |
| 1986-09-26 | 1,370 | 1,400 | 1,370 | 1,370 | 549,000 | 434.92 |
| 1986-09-25 | 1,390 | 1,390 | 1,310 | 1,380 | 505,000 | 438.10 |
| 1986-09-24 | 1,380 | 1,410 | 1,370 | 1,390 | 535,000 | 441.27 |
| 1986-09-22 | 1,380 | 1,380 | 1,360 | 1,360 | 340,000 | 431.75 |
| 1986-09-19 | 1,340 | 1,380 | 1,330 | 1,370 | 456,000 | 434.92 |
| 1986-09-18 | 1,310 | 1,340 | 1,310 | 1,330 | 331,000 | 422.22 |
| 1986-09-17 | 1,300 | 1,370 | 1,300 | 1,320 | 427,000 | 419.05 |
| 1986-09-16 | 1,400 | 1,410 | 1,280 | 1,300 | 806,000 | 412.70 |
| 1986-09-12 | 1,410 | 1,440 | 1,410 | 1,420 | 601,000 | 450.79 |
| 1986-09-11 | 1,480 | 1,490 | 1,470 | 1,470 | 206,000 | 466.67 |
| 1986-09-10 | 1,470 | 1,490 | 1,460 | 1,460 | 436,000 | 463.49 |
| 1986-09-09 | 1,480 | 1,510 | 1,480 | 1,490 | 396,000 | 473.02 |
| 1986-09-08 | 1,520 | 1,520 | 1,480 | 1,490 | 342,000 | 473.02 |
| 1986-09-06 | 1,510 | 1,550 | 1,510 | 1,520 | 289,000 | 482.54 |
| 1986-09-05 | 1,490 | 1,520 | 1,480 | 1,500 | 701,000 | 476.19 |
| 1986-09-04 | 1,520 | 1,520 | 1,480 | 1,510 | 227,000 | 479.37 |
| 1986-09-03 | 1,530 | 1,530 | 1,480 | 1,500 | 649,000 | 476.19 |
| 1986-09-02 | 1,560 | 1,560 | 1,520 | 1,530 | 357,000 | 485.71 |
| 1986-09-01 | 1,560 | 1,560 | 1,500 | 1,530 | 412,000 | 485.71 |
| 1986-08-30 | 1,550 | 1,550 | 1,520 | 1,530 | 96,000 | 485.71 |
| 1986-08-29 | 1,560 | 1,590 | 1,510 | 1,520 | 765,000 | 482.54 |
| 1986-08-28 | 1,520 | 1,560 | 1,520 | 1,560 | 707,000 | 495.24 |
| 1986-08-27 | 1,480 | 1,540 | 1,450 | 1,520 | 612,000 | 482.54 |
| 1986-08-26 | 1,560 | 1,590 | 1,520 | 1,540 | 366,000 | 488.89 |
| 1986-08-25 | 1,520 | 1,590 | 1,520 | 1,560 | 479,000 | 495.24 |
| 1986-08-23 | 1,560 | 1,580 | 1,500 | 1,510 | 294,000 | 479.37 |
| 1986-08-22 | 1,620 | 1,630 | 1,550 | 1,580 | 741,000 | 501.59 |
| 1986-08-21 | 1,630 | 1,650 | 1,570 | 1,630 | 1,552,000 | 517.46 |
| 1986-08-20 | 1,650 | 1,700 | 1,610 | 1,650 | 4,790,000 | 523.81 |
| 1986-08-19 | 1,470 | 1,560 | 1,460 | 1,560 | 3,461,000 | 495.24 |
| 1986-08-18 | 1,460 | 1,480 | 1,440 | 1,480 | 692,000 | 469.84 |
| 1986-08-15 | 1,450 | 1,470 | 1,410 | 1,460 | 1,878,000 | 463.49 |
| 1986-08-14 | 1,410 | 1,450 | 1,390 | 1,440 | 1,895,000 | 457.14 |
| 1986-08-13 | 1,420 | 1,430 | 1,400 | 1,420 | 425,000 | 450.79 |
| 1986-08-12 | 1,420 | 1,430 | 1,400 | 1,430 | 1,189,000 | 453.97 |
| 1986-08-11 | 1,370 | 1,400 | 1,360 | 1,400 | 272,000 | 444.44 |
| 1986-08-08 | 1,350 | 1,370 | 1,350 | 1,370 | 300,000 | 434.92 |
| 1986-08-07 | 1,370 | 1,380 | 1,350 | 1,350 | 419,000 | 428.57 |
| 1986-08-06 | 1,370 | 1,380 | 1,350 | 1,350 | 160,000 | 428.57 |
| 1986-08-05 | 1,400 | 1,410 | 1,370 | 1,380 | 467,000 | 438.10 |
| 1986-08-04 | 1,340 | 1,360 | 1,330 | 1,360 | 461,000 | 431.75 |
| 1986-08-02 | 1,350 | 1,360 | 1,340 | 1,360 | 124,000 | 431.75 |
| 1986-08-01 | 1,390 | 1,400 | 1,310 | 1,370 | 505,000 | 434.92 |
| 1986-07-31 | 1,450 | 1,450 | 1,380 | 1,400 | 937,000 | 444.44 |
| 1986-07-30 | 1,410 | 1,440 | 1,400 | 1,430 | 1,145,000 | 453.97 |
| 1986-07-29 | 1,410 | 1,440 | 1,390 | 1,420 | 2,774,000 | 450.79 |
| 1986-07-28 | 1,430 | 1,440 | 1,390 | 1,390 | 690,000 | 441.27 |
| 1986-07-26 | 1,410 | 1,460 | 1,400 | 1,410 | 1,694,000 | 447.62 |
| 1986-07-25 | 1,350 | 1,510 | 1,350 | 1,430 | 6,023,000 | 453.97 |
| 1986-07-24 | 1,280 | 1,350 | 1,280 | 1,340 | 1,628,000 | 425.40 |
| 1986-07-23 | 1,250 | 1,270 | 1,250 | 1,260 | 669,000 | 400 |
| 1986-07-22 | 1,260 | 1,270 | 1,250 | 1,250 | 209,000 | 396.83 |
| 1986-07-21 | 1,280 | 1,290 | 1,240 | 1,250 | 368,000 | 396.83 |
| 1986-07-19 | 1,320 | 1,320 | 1,280 | 1,290 | 606,000 | 409.52 |
| 1986-07-18 | 1,300 | 1,340 | 1,300 | 1,310 | 820,000 | 415.87 |
| 1986-07-17 | 1,300 | 1,300 | 1,260 | 1,300 | 688,000 | 412.70 |
| 1986-07-16 | 1,300 | 1,310 | 1,290 | 1,300 | 605,000 | 412.70 |
| 1986-07-15 | 1,290 | 1,320 | 1,280 | 1,300 | 504,000 | 412.70 |
| 1986-07-14 | 1,270 | 1,300 | 1,270 | 1,280 | 584,000 | 406.35 |
| 1986-07-11 | 1,280 | 1,300 | 1,260 | 1,280 | 465,000 | 406.35 |
| 1986-07-10 | 1,300 | 1,310 | 1,280 | 1,280 | 458,000 | 406.35 |
| 1986-07-09 | 1,340 | 1,340 | 1,300 | 1,320 | 877,000 | 419.05 |
| 1986-07-08 | 1,300 | 1,340 | 1,290 | 1,340 | 1,184,000 | 425.40 |
| 1986-07-07 | 1,330 | 1,340 | 1,320 | 1,340 | 821,000 | 425.40 |
| 1986-07-05 | 1,330 | 1,330 | 1,310 | 1,330 | 313,000 | 422.22 |
| 1986-07-04 | 1,350 | 1,370 | 1,310 | 1,330 | 1,697,000 | 422.22 |
| 1986-07-03 | 1,330 | 1,370 | 1,330 | 1,350 | 3,965,000 | 428.57 |
| 1986-07-02 | 1,280 | 1,330 | 1,280 | 1,320 | 3,366,000 | 419.05 |
| 1986-07-01 | 1,300 | 1,300 | 1,280 | 1,280 | 1,772,000 | 406.35 |
| 1986-06-30 | 1,260 | 1,300 | 1,260 | 1,300 | 2,397,000 | 412.70 |
| 1986-06-28 | 1,240 | 1,280 | 1,230 | 1,270 | 1,284,000 | 403.18 |
| 1986-06-27 | 1,240 | 1,280 | 1,230 | 1,260 | 4,296,000 | 400 |
| 1986-06-26 | 1,200 | 1,240 | 1,190 | 1,220 | 2,416,000 | 387.30 |
| 1986-06-25 | 1,200 | 1,210 | 1,180 | 1,200 | 2,594,000 | 380.95 |
| 1986-06-24 | 1,120 | 1,170 | 1,120 | 1,160 | 1,445,000 | 368.25 |
| 1986-06-23 | 1,140 | 1,140 | 1,110 | 1,110 | 356,000 | 352.38 |
| 1986-06-21 | 1,150 | 1,150 | 1,140 | 1,140 | 462,000 | 361.91 |
| 1986-06-20 | 1,150 | 1,150 | 1,130 | 1,150 | 1,089,000 | 365.08 |
| 1986-06-19 | 1,150 | 1,150 | 1,140 | 1,150 | 578,000 | 365.08 |
| 1986-06-18 | 1,140 | 1,150 | 1,140 | 1,150 | 371,000 | 365.08 |
| 1986-06-17 | 1,160 | 1,160 | 1,140 | 1,140 | 590,000 | 361.91 |
| 1986-06-16 | 1,160 | 1,170 | 1,140 | 1,160 | 564,000 | 368.25 |
| 1986-06-13 | 1,170 | 1,170 | 1,150 | 1,150 | 379,000 | 365.08 |
| 1986-06-12 | 1,170 | 1,180 | 1,150 | 1,160 | 350,000 | 368.25 |
| 1986-06-11 | 1,140 | 1,180 | 1,140 | 1,160 | 519,000 | 368.25 |
| 1986-06-10 | 1,150 | 1,160 | 1,110 | 1,150 | 669,000 | 365.08 |
| 1986-06-09 | 1,170 | 1,180 | 1,150 | 1,160 | 443,000 | 368.25 |
| 1986-06-07 | 1,180 | 1,190 | 1,160 | 1,180 | 839,000 | 374.60 |
| 1986-06-06 | 1,190 | 1,200 | 1,160 | 1,160 | 1,373,000 | 368.25 |
| 1986-06-05 | 1,210 | 1,210 | 1,180 | 1,190 | 2,704,000 | 377.78 |
| 1986-06-04 | 1,180 | 1,210 | 1,170 | 1,200 | 4,886,000 | 380.95 |
| 1986-06-03 | 1,150 | 1,170 | 1,140 | 1,160 | 4,276,000 | 368.25 |
| 1986-06-02 | 1,120 | 1,150 | 1,110 | 1,140 | 1,831,000 | 361.91 |
| 1986-05-31 | 1,120 | 1,120 | 1,110 | 1,110 | 829,000 | 352.38 |
| 1986-05-30 | 1,110 | 1,120 | 1,110 | 1,120 | 590,000 | 355.56 |
| 1986-05-29 | 1,130 | 1,130 | 1,110 | 1,130 | 2,153,000 | 358.73 |
| 1986-05-28 | 1,110 | 1,130 | 1,110 | 1,120 | 1,433,000 | 355.56 |
| 1986-05-27 | 1,130 | 1,140 | 1,100 | 1,110 | 1,751,000 | 352.38 |
| 1986-05-26 | 1,110 | 1,140 | 1,100 | 1,130 | 2,054,000 | 358.73 |
| 1986-05-24 | 1,100 | 1,120 | 1,090 | 1,100 | 2,172,000 | 349.21 |
| 1986-05-23 | 1,080 | 1,100 | 1,070 | 1,080 | 1,569,000 | 342.86 |
| 1986-05-22 | 1,070 | 1,080 | 1,060 | 1,070 | 828,000 | 339.68 |
| 1986-05-21 | 1,060 | 1,100 | 1,050 | 1,060 | 2,401,000 | 336.51 |
| 1986-05-20 | 1,050 | 1,060 | 1,040 | 1,050 | 335,000 | 333.33 |
| 1986-05-19 | 1,060 | 1,060 | 1,040 | 1,040 | 532,000 | 330.16 |
| 1986-05-17 | 1,050 | 1,060 | 1,040 | 1,050 | 317,000 | 333.33 |
| 1986-05-16 | 1,080 | 1,080 | 1,030 | 1,070 | 1,704,000 | 339.68 |
| 1986-05-15 | 1,050 | 1,090 | 1,040 | 1,090 | 1,758,000 | 346.03 |
| 1986-05-14 | 1,060 | 1,060 | 1,040 | 1,040 | 1,308,000 | 330.16 |
| 1986-05-13 | 1,030 | 1,050 | 1,020 | 1,040 | 850,000 | 330.16 |
| 1986-05-12 | 1,070 | 1,070 | 1,050 | 1,050 | 568,000 | 333.33 |
| 1986-05-09 | 1,050 | 1,090 | 1,040 | 1,060 | 2,992,000 | 336.51 |
| 1986-05-08 | 1,010 | 1,050 | 1,000 | 1,040 | 1,687,000 | 330.16 |
| 1986-05-07 | 1,010 | 1,020 | 998 | 1,000 | 275,000 | 317.46 |
| 1986-05-06 | 1,020 | 1,030 | 1,010 | 1,010 | 274,000 | 320.64 |
| 1986-05-02 | 991 | 1,010 | 991 | 1,000 | 666,000 | 317.46 |
| 1986-05-01 | 1,000 | 1,010 | 990 | 995 | 740,000 | 315.87 |
| 1986-04-30 | 997 | 1,020 | 997 | 1,000 | 330,000 | 317.46 |
| 1986-04-28 | 991 | 999 | 990 | 997 | 197,000 | 316.51 |
| 1986-04-26 | 992 | 1,000 | 990 | 990 | 447,000 | 314.29 |
| 1986-04-25 | 1,010 | 1,020 | 990 | 992 | 510,000 | 314.92 |
| 1986-04-24 | 1,010 | 1,020 | 1,000 | 1,000 | 318,000 | 317.46 |
| 1986-04-23 | 1,010 | 1,020 | 1,000 | 1,000 | 411,000 | 317.46 |
| 1986-04-22 | 1,030 | 1,050 | 1,010 | 1,010 | 650,000 | 320.64 |
| 1986-04-21 | 1,050 | 1,050 | 1,020 | 1,020 | 415,000 | 323.81 |
| 1986-04-19 | 1,060 | 1,060 | 1,030 | 1,030 | 817,000 | 326.98 |
| 1986-04-18 | 1,010 | 1,060 | 1,000 | 1,050 | 2,046,000 | 333.33 |
| 1986-04-17 | 1,000 | 1,020 | 1,000 | 1,000 | 697,000 | 317.46 |
| 1986-04-16 | 1,000 | 1,010 | 990 | 995 | 515,000 | 315.87 |
| 1986-04-15 | 1,020 | 1,020 | 999 | 1,010 | 448,000 | 320.64 |
| 1986-04-14 | 1,010 | 1,040 | 1,000 | 1,010 | 602,000 | 320.64 |
| 1986-04-11 | 1,000 | 1,020 | 1,000 | 1,000 | 401,000 | 317.46 |
| 1986-04-10 | 1,000 | 1,040 | 999 | 1,020 | 559,000 | 323.81 |
| 1986-04-09 | 980 | 999 | 980 | 999 | 512,000 | 317.14 |
| 1986-04-08 | 990 | 997 | 970 | 970 | 543,000 | 307.94 |
| 1986-04-07 | 1,000 | 1,020 | 996 | 996 | 345,000 | 316.19 |
| 1986-04-05 | 995 | 1,020 | 991 | 1,000 | 581,000 | 317.46 |
| 1986-04-04 | 1,040 | 1,060 | 1,000 | 1,010 | 1,006,000 | 320.64 |
| 1986-04-03 | 1,040 | 1,060 | 1,020 | 1,030 | 1,534,000 | 326.98 |
| 1986-04-02 | 1,120 | 1,130 | 1,060 | 1,080 | 5,231,000 | 342.86 |
| 1986-04-01 | 1,060 | 1,140 | 1,030 | 1,120 | 9,808,000 | 355.56 |
| 1986-03-31 | 1,000 | 1,050 | 999 | 1,050 | 3,890,000 | 333.33 |
| 1986-03-29 | 991 | 998 | 980 | 998 | 633,000 | 316.83 |
| 1986-03-28 | 980 | 1,000 | 979 | 991 | 1,512,000 | 314.60 |
| 1986-03-27 | 980 | 1,020 | 955 | 971 | 3,208,000 | 308.25 |
| 1986-03-26 | 935 | 980 | 935 | 980 | 902,000 | 311.11 |
| 1986-03-25 | 973 | 980 | 950 | 951 | 1,239,000 | 301.91 |
| 1986-03-24 | 1,000 | 1,010 | 970 | 980 | 1,168,000 | 311.11 |
| 1986-03-22 | 981 | 1,010 | 981 | 1,000 | 1,527,000 | 317.46 |
| 1986-03-20 | 1,030 | 1,030 | 981 | 981 | 3,387,000 | 311.43 |
| 1986-03-19 | 985 | 1,020 | 985 | 1,010 | 9,593,000 | 320.64 |
| 1986-03-18 | 960 | 979 | 951 | 979 | 4,044,000 | 310.79 |
| 1986-03-17 | 948 | 959 | 937 | 950 | 3,113,000 | 301.59 |
| 1986-03-15 | 950 | 958 | 930 | 930 | 2,766,000 | 295.24 |
| 1986-03-14 | 945 | 945 | 926 | 939 | 5,583,000 | 298.10 |
| 1986-03-13 | 907 | 925 | 907 | 914 | 2,544,000 | 290.16 |
| 1986-03-12 | 905 | 914 | 890 | 906 | 1,367,000 | 287.62 |
| 1986-03-11 | 905 | 909 | 898 | 904 | 1,183,000 | 286.98 |
| 1986-03-10 | 913 | 916 | 901 | 913 | 698,000 | 289.84 |
| 1986-03-07 | 920 | 921 | 906 | 916 | 2,375,000 | 290.79 |
| 1986-03-06 | 895 | 920 | 895 | 917 | 5,785,000 | 291.11 |
| 1986-03-05 | 890 | 894 | 875 | 888 | 821,000 | 281.91 |
| 1986-03-04 | 898 | 898 | 888 | 888 | 1,126,000 | 281.91 |
| 1986-03-03 | 900 | 906 | 888 | 888 | 3,509,000 | 281.91 |
| 1986-03-01 | 895 | 898 | 884 | 898 | 1,217,000 | 285.08 |
| 1986-02-28 | 898 | 901 | 890 | 894 | 3,326,000 | 283.81 |
| 1986-02-27 | 880 | 902 | 879 | 888 | 5,122,000 | 281.91 |
| 1986-02-26 | 868 | 874 | 861 | 870 | 4,862,000 | 276.19 |
| 1986-02-25 | 862 | 862 | 850 | 853 | 1,508,000 | 270.79 |
| 1986-02-24 | 848 | 868 | 847 | 860 | 3,500,000 | 273.02 |
| 1986-02-22 | 850 | 855 | 840 | 845 | 2,569,000 | 268.25 |
| 1986-02-21 | 819 | 843 | 816 | 840 | 3,713,000 | 266.67 |
| 1986-02-20 | 810 | 819 | 805 | 810 | 566,000 | 257.14 |
| 1986-02-19 | 803 | 813 | 802 | 810 | 421,000 | 257.14 |
| 1986-02-18 | 818 | 820 | 810 | 813 | 531,000 | 258.10 |
| 1986-02-17 | 819 | 820 | 815 | 816 | 431,000 | 259.05 |
| 1986-02-15 | 811 | 820 | 811 | 820 | 271,000 | 260.32 |
| 1986-02-14 | 824 | 824 | 805 | 810 | 646,000 | 257.14 |
| 1986-02-13 | 809 | 827 | 806 | 823 | 2,193,000 | 261.27 |
| 1986-02-12 | 790 | 804 | 790 | 803 | 600,000 | 254.92 |
| 1986-02-10 | 795 | 795 | 790 | 790 | 270,000 | 250.79 |
| 1986-02-07 | 797 | 800 | 788 | 791 | 585,000 | 251.11 |
| 1986-02-06 | 796 | 802 | 785 | 787 | 424,000 | 249.84 |
| 1986-02-05 | 804 | 804 | 795 | 796 | 359,000 | 252.70 |
| 1986-02-04 | 790 | 800 | 790 | 795 | 556,000 | 252.38 |
| 1986-02-03 | 801 | 802 | 780 | 790 | 640,000 | 250.79 |
| 1986-02-01 | 801 | 814 | 796 | 800 | 1,399,000 | 253.97 |
| 1986-01-31 | 758 | 800 | 755 | 790 | 888,000 | 250.79 |
| 1986-01-30 | 760 | 765 | 759 | 760 | 331,000 | 241.27 |
| 1986-01-29 | 765 | 765 | 759 | 765 | 392,000 | 242.86 |
| 1986-01-28 | 770 | 773 | 765 | 766 | 207,000 | 243.18 |
| 1986-01-27 | 765 | 773 | 765 | 766 | 400,000 | 243.18 |
| 1986-01-25 | 771 | 780 | 771 | 775 | 176,000 | 246.03 |
| 1986-01-24 | 788 | 789 | 775 | 780 | 405,000 | 247.62 |
| 1986-01-23 | 770 | 781 | 770 | 780 | 2,085,000 | 247.62 |
| 1986-01-22 | 781 | 789 | 772 | 775 | 253,000 | 246.03 |
| 1986-01-21 | 788 | 794 | 782 | 785 | 352,000 | 249.21 |
| 1986-01-20 | 790 | 794 | 788 | 790 | 144,000 | 250.79 |
| 1986-01-18 | 793 | 795 | 787 | 790 | 161,000 | 250.79 |
| 1986-01-17 | 791 | 796 | 787 | 793 | 248,000 | 251.75 |
| 1986-01-16 | 800 | 800 | 794 | 799 | 327,000 | 253.65 |
| 1986-01-14 | 800 | 800 | 795 | 797 | 385,000 | 253.02 |
| 1986-01-13 | 799 | 799 | 788 | 798 | 169,000 | 253.33 |
| 1986-01-10 | 808 | 808 | 791 | 795 | 475,000 | 252.38 |
| 1986-01-09 | 785 | 810 | 785 | 800 | 1,088,000 | 253.97 |
| 1986-01-08 | 784 | 800 | 784 | 793 | 293,000 | 251.75 |
| 1986-01-07 | 790 | 795 | 784 | 790 | 127,000 | 250.79 |
| 1986-01-06 | 800 | 803 | 795 | 795 | 420,000 | 252.38 |
| 1986-01-04 | 792 | 803 | 792 | 800 | 432,000 | 253.97 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
