4519 中外製薬(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 | 1,570 | 1,570 | 1,540 | 1,540 | 2,648,002 | 367.59 |
| 1986-12-26 | 1,510 | 1,580 | 1,500 | 1,570 | 10,287,009 | 374.75 |
| 1986-12-25 | 1,480 | 1,530 | 1,470 | 1,510 | 8,180,007 | 360.43 |
| 1986-12-24 | 1,450 | 1,480 | 1,430 | 1,460 | 3,984,004 | 348.49 |
| 1986-12-23 | 1,410 | 1,420 | 1,390 | 1,410 | 597,001 | 336.56 |
| 1986-12-22 | 1,440 | 1,450 | 1,390 | 1,420 | 1,269,001 | 338.94 |
| 1986-12-19 | 1,390 | 1,440 | 1,380 | 1,430 | 2,600,002 | 341.33 |
| 1986-12-18 | 1,380 | 1,380 | 1,350 | 1,380 | 542,000 | 329.40 |
| 1986-12-17 | 1,390 | 1,400 | 1,360 | 1,360 | 608,001 | 324.62 |
| 1986-12-16 | 1,410 | 1,420 | 1,380 | 1,380 | 1,799,002 | 329.40 |
| 1986-12-15 | 1,410 | 1,410 | 1,380 | 1,390 | 1,246,001 | 331.78 |
| 1986-12-12 | 1,360 | 1,400 | 1,360 | 1,400 | 1,713,002 | 334.17 |
| 1986-12-11 | 1,410 | 1,420 | 1,370 | 1,390 | 3,518,003 | 331.78 |
| 1986-12-10 | 1,320 | 1,390 | 1,310 | 1,390 | 5,181,005 | 331.78 |
| 1986-12-09 | 1,280 | 1,300 | 1,280 | 1,300 | 645,001 | 310.30 |
| 1986-12-08 | 1,280 | 1,290 | 1,260 | 1,260 | 183,000 | 300.75 |
| 1986-12-06 | 1,280 | 1,300 | 1,270 | 1,280 | 262,000 | 305.53 |
| 1986-12-05 | 1,280 | 1,290 | 1,270 | 1,280 | 275,000 | 305.53 |
| 1986-12-04 | 1,310 | 1,320 | 1,270 | 1,270 | 1,055,001 | 303.14 |
| 1986-12-03 | 1,300 | 1,310 | 1,280 | 1,300 | 579,001 | 310.30 |
| 1986-12-02 | 1,320 | 1,320 | 1,280 | 1,280 | 804,001 | 305.53 |
| 1986-12-01 | 1,320 | 1,320 | 1,280 | 1,280 | 1,136,001 | 305.53 |
| 1986-11-29 | 1,280 | 1,330 | 1,260 | 1,330 | 1,507,001 | 317.46 |
| 1986-11-28 | 1,270 | 1,270 | 1,250 | 1,260 | 779,001 | 300.75 |
| 1986-11-27 | 1,210 | 1,270 | 1,210 | 1,270 | 948,001 | 303.14 |
| 1986-11-26 | 1,230 | 1,230 | 1,210 | 1,210 | 552,000 | 288.82 |
| 1986-11-25 | 1,240 | 1,240 | 1,210 | 1,230 | 472,000 | 293.59 |
| 1986-11-22 | 1,250 | 1,250 | 1,220 | 1,230 | 553,000 | 293.59 |
| 1986-11-21 | 1,240 | 1,260 | 1,230 | 1,240 | 2,528,002 | 295.98 |
| 1986-11-20 | 1,230 | 1,250 | 1,200 | 1,210 | 634,001 | 288.82 |
| 1986-11-19 | 1,180 | 1,230 | 1,180 | 1,220 | 410,000 | 291.20 |
| 1986-11-18 | 1,190 | 1,200 | 1,180 | 1,200 | 213,000 | 286.43 |
| 1986-11-17 | 1,220 | 1,230 | 1,170 | 1,180 | 477,000 | 281.66 |
| 1986-11-14 | 1,190 | 1,240 | 1,190 | 1,230 | 768,001 | 293.59 |
| 1986-11-13 | 1,190 | 1,220 | 1,170 | 1,200 | 224,000 | 286.43 |
| 1986-11-12 | 1,210 | 1,220 | 1,180 | 1,180 | 375,000 | 281.66 |
| 1986-11-11 | 1,200 | 1,260 | 1,200 | 1,210 | 1,465,001 | 288.82 |
| 1986-11-10 | 1,170 | 1,190 | 1,160 | 1,190 | 882,001 | 284.04 |
| 1986-11-07 | 1,130 | 1,170 | 1,120 | 1,150 | 798,001 | 274.50 |
| 1986-11-06 | 1,110 | 1,140 | 1,100 | 1,100 | 366,000 | 262.56 |
| 1986-11-05 | 1,120 | 1,140 | 1,110 | 1,120 | 391,000 | 267.34 |
| 1986-11-04 | 1,150 | 1,170 | 1,120 | 1,130 | 280,000 | 269.72 |
| 1986-11-01 | 1,130 | 1,150 | 1,120 | 1,150 | 347,000 | 274.50 |
| 1986-10-31 | 1,130 | 1,140 | 1,110 | 1,130 | 456,000 | 269.72 |
| 1986-10-30 | 1,160 | 1,180 | 1,100 | 1,110 | 370,000 | 264.95 |
| 1986-10-29 | 1,110 | 1,170 | 1,110 | 1,170 | 660,001 | 279.27 |
| 1986-10-28 | 1,100 | 1,110 | 1,100 | 1,100 | 109,000 | 262.56 |
| 1986-10-27 | 1,090 | 1,100 | 1,090 | 1,100 | 108,000 | 262.56 |
| 1986-10-25 | 1,090 | 1,100 | 1,090 | 1,090 | 155,000 | 260.17 |
| 1986-10-24 | 1,090 | 1,120 | 1,090 | 1,110 | 363,000 | 264.95 |
| 1986-10-23 | 1,060 | 1,090 | 1,060 | 1,090 | 120,000 | 260.17 |
| 1986-10-22 | 1,110 | 1,120 | 1,060 | 1,060 | 156,000 | 253.01 |
| 1986-10-21 | 1,050 | 1,090 | 1,040 | 1,090 | 203,000 | 260.17 |
| 1986-10-20 | 1,070 | 1,090 | 1,050 | 1,050 | 184,000 | 250.63 |
| 1986-10-17 | 1,080 | 1,090 | 1,080 | 1,090 | 93,000 | 260.17 |
| 1986-10-16 | 1,090 | 1,100 | 1,070 | 1,070 | 211,000 | 255.40 |
| 1986-10-15 | 1,080 | 1,080 | 1,060 | 1,060 | 125,000 | 253.01 |
| 1986-10-14 | 1,080 | 1,090 | 1,030 | 1,040 | 499,000 | 248.24 |
| 1986-10-13 | 1,090 | 1,100 | 1,080 | 1,080 | 168,000 | 257.79 |
| 1986-10-09 | 1,100 | 1,120 | 1,090 | 1,090 | 286,000 | 260.17 |
| 1986-10-08 | 1,100 | 1,110 | 1,080 | 1,110 | 447,000 | 264.95 |
| 1986-10-07 | 1,090 | 1,120 | 1,080 | 1,100 | 391,000 | 262.56 |
| 1986-10-06 | 1,080 | 1,100 | 1,080 | 1,080 | 254,000 | 257.79 |
| 1986-10-04 | 1,070 | 1,090 | 1,050 | 1,060 | 775,001 | 253.01 |
| 1986-10-03 | 1,040 | 1,090 | 1,040 | 1,070 | 538,000 | 255.40 |
| 1986-10-02 | 1,050 | 1,050 | 1,030 | 1,030 | 291,000 | 245.85 |
| 1986-10-01 | 1,090 | 1,100 | 1,030 | 1,030 | 563,000 | 245.85 |
| 1986-09-30 | 1,110 | 1,120 | 1,080 | 1,100 | 413,000 | 262.56 |
| 1986-09-29 | 1,120 | 1,130 | 1,100 | 1,110 | 309,000 | 264.95 |
| 1986-09-27 | 1,120 | 1,140 | 1,110 | 1,110 | 388,000 | 264.95 |
| 1986-09-26 | 1,150 | 1,170 | 1,120 | 1,140 | 366,000 | 272.11 |
| 1986-09-25 | 1,200 | 1,210 | 1,150 | 1,150 | 382,000 | 274.50 |
| 1986-09-24 | 1,160 | 1,210 | 1,160 | 1,190 | 282,000 | 284.04 |
| 1986-09-22 | 1,120 | 1,140 | 1,120 | 1,140 | 109,000 | 272.11 |
| 1986-09-19 | 1,110 | 1,140 | 1,100 | 1,120 | 321,000 | 267.34 |
| 1986-09-18 | 1,110 | 1,150 | 1,100 | 1,110 | 351,000 | 264.95 |
| 1986-09-17 | 1,100 | 1,150 | 1,100 | 1,110 | 455,000 | 264.95 |
| 1986-09-16 | 1,100 | 1,110 | 1,090 | 1,100 | 344,000 | 262.56 |
| 1986-09-12 | 1,200 | 1,200 | 1,120 | 1,170 | 606,001 | 279.27 |
| 1986-09-11 | 1,220 | 1,220 | 1,210 | 1,210 | 441,000 | 288.82 |
| 1986-09-10 | 1,220 | 1,230 | 1,210 | 1,210 | 117,000 | 288.82 |
| 1986-09-09 | 1,230 | 1,230 | 1,210 | 1,210 | 278,000 | 288.82 |
| 1986-09-08 | 1,230 | 1,250 | 1,230 | 1,230 | 94,000 | 293.59 |
| 1986-09-06 | 1,250 | 1,260 | 1,230 | 1,250 | 145,000 | 298.37 |
| 1986-09-05 | 1,270 | 1,280 | 1,240 | 1,250 | 277,000 | 298.37 |
| 1986-09-04 | 1,270 | 1,280 | 1,270 | 1,270 | 207,000 | 303.14 |
| 1986-09-03 | 1,280 | 1,280 | 1,230 | 1,270 | 1,034,001 | 303.14 |
| 1986-09-02 | 1,270 | 1,290 | 1,270 | 1,270 | 245,000 | 303.14 |
| 1986-09-01 | 1,270 | 1,290 | 1,260 | 1,280 | 351,000 | 305.53 |
| 1986-08-30 | 1,260 | 1,270 | 1,250 | 1,270 | 181,000 | 303.14 |
| 1986-08-29 | 1,290 | 1,300 | 1,250 | 1,250 | 996,001 | 298.37 |
| 1986-08-28 | 1,240 | 1,290 | 1,240 | 1,250 | 1,205,001 | 298.37 |
| 1986-08-27 | 1,240 | 1,250 | 1,230 | 1,230 | 223,000 | 293.59 |
| 1986-08-26 | 1,280 | 1,280 | 1,230 | 1,230 | 589,001 | 293.59 |
| 1986-08-25 | 1,240 | 1,280 | 1,240 | 1,260 | 249,000 | 300.75 |
| 1986-08-23 | 1,230 | 1,250 | 1,220 | 1,230 | 138,000 | 293.59 |
| 1986-08-22 | 1,280 | 1,280 | 1,240 | 1,250 | 224,000 | 298.37 |
| 1986-08-21 | 1,310 | 1,310 | 1,270 | 1,290 | 490,000 | 307.91 |
| 1986-08-20 | 1,350 | 1,360 | 1,300 | 1,300 | 2,478,002 | 310.30 |
| 1986-08-19 | 1,310 | 1,330 | 1,290 | 1,330 | 1,700,001 | 317.46 |
| 1986-08-18 | 1,270 | 1,310 | 1,260 | 1,310 | 1,682,001 | 312.69 |
| 1986-08-15 | 1,230 | 1,290 | 1,230 | 1,250 | 1,172,001 | 298.37 |
| 1986-08-14 | 1,210 | 1,250 | 1,200 | 1,230 | 353,000 | 293.59 |
| 1986-08-13 | 1,230 | 1,230 | 1,200 | 1,210 | 281,000 | 288.82 |
| 1986-08-12 | 1,230 | 1,230 | 1,210 | 1,220 | 322,000 | 291.20 |
| 1986-08-11 | 1,210 | 1,250 | 1,210 | 1,230 | 170,000 | 293.59 |
| 1986-08-08 | 1,230 | 1,230 | 1,210 | 1,210 | 279,000 | 288.82 |
| 1986-08-07 | 1,230 | 1,240 | 1,230 | 1,230 | 212,000 | 293.59 |
| 1986-08-06 | 1,240 | 1,240 | 1,230 | 1,240 | 257,000 | 295.98 |
| 1986-08-05 | 1,230 | 1,260 | 1,230 | 1,230 | 514,000 | 293.59 |
| 1986-08-04 | 1,210 | 1,260 | 1,210 | 1,250 | 145,000 | 298.37 |
| 1986-08-02 | 1,200 | 1,220 | 1,190 | 1,190 | 276,000 | 284.04 |
| 1986-08-01 | 1,210 | 1,230 | 1,190 | 1,220 | 312,000 | 291.20 |
| 1986-07-31 | 1,230 | 1,230 | 1,190 | 1,210 | 310,000 | 288.82 |
| 1986-07-30 | 1,220 | 1,230 | 1,210 | 1,210 | 243,000 | 288.82 |
| 1986-07-29 | 1,230 | 1,230 | 1,210 | 1,210 | 292,000 | 288.82 |
| 1986-07-28 | 1,250 | 1,270 | 1,240 | 1,240 | 339,000 | 295.98 |
| 1986-07-26 | 1,270 | 1,290 | 1,240 | 1,250 | 173,000 | 298.37 |
| 1986-07-25 | 1,240 | 1,330 | 1,240 | 1,270 | 1,415,001 | 303.14 |
| 1986-07-24 | 1,200 | 1,250 | 1,190 | 1,240 | 382,000 | 295.98 |
| 1986-07-23 | 1,200 | 1,220 | 1,190 | 1,200 | 292,000 | 286.43 |
| 1986-07-22 | 1,210 | 1,220 | 1,210 | 1,210 | 79,000 | 288.82 |
| 1986-07-21 | 1,220 | 1,230 | 1,200 | 1,200 | 207,000 | 286.43 |
| 1986-07-19 | 1,250 | 1,260 | 1,200 | 1,240 | 359,000 | 295.98 |
| 1986-07-18 | 1,240 | 1,260 | 1,240 | 1,250 | 650,001 | 298.37 |
| 1986-07-17 | 1,240 | 1,260 | 1,230 | 1,230 | 386,000 | 293.59 |
| 1986-07-16 | 1,210 | 1,240 | 1,210 | 1,240 | 125,000 | 295.98 |
| 1986-07-15 | 1,210 | 1,220 | 1,200 | 1,210 | 313,000 | 288.82 |
| 1986-07-14 | 1,200 | 1,210 | 1,200 | 1,200 | 232,000 | 286.43 |
| 1986-07-11 | 1,230 | 1,230 | 1,200 | 1,210 | 437,000 | 288.82 |
| 1986-07-10 | 1,230 | 1,250 | 1,230 | 1,230 | 185,000 | 293.59 |
| 1986-07-09 | 1,250 | 1,270 | 1,220 | 1,220 | 443,000 | 291.20 |
| 1986-07-08 | 1,260 | 1,280 | 1,250 | 1,270 | 324,000 | 303.14 |
| 1986-07-07 | 1,290 | 1,310 | 1,290 | 1,290 | 327,000 | 307.91 |
| 1986-07-05 | 1,250 | 1,300 | 1,240 | 1,300 | 729,001 | 310.30 |
| 1986-07-04 | 1,240 | 1,260 | 1,240 | 1,240 | 587,001 | 295.98 |
| 1986-07-03 | 1,220 | 1,240 | 1,220 | 1,230 | 337,000 | 293.59 |
| 1986-07-02 | 1,220 | 1,240 | 1,220 | 1,230 | 412,000 | 293.59 |
| 1986-07-01 | 1,220 | 1,230 | 1,210 | 1,220 | 254,000 | 291.20 |
| 1986-06-30 | 1,200 | 1,230 | 1,200 | 1,230 | 265,000 | 293.59 |
| 1986-06-28 | 1,200 | 1,200 | 1,180 | 1,180 | 805,001 | 281.66 |
| 1986-06-27 | 1,190 | 1,220 | 1,190 | 1,210 | 328,000 | 288.82 |
| 1986-06-26 | 1,180 | 1,200 | 1,170 | 1,180 | 394,000 | 281.66 |
| 1986-06-25 | 1,200 | 1,210 | 1,180 | 1,180 | 671,001 | 281.66 |
| 1986-06-24 | 1,210 | 1,220 | 1,200 | 1,200 | 443,000 | 286.43 |
| 1986-06-23 | 1,210 | 1,230 | 1,210 | 1,220 | 77,000 | 291.20 |
| 1986-06-21 | 1,210 | 1,220 | 1,210 | 1,210 | 169,000 | 288.82 |
| 1986-06-20 | 1,200 | 1,220 | 1,200 | 1,210 | 380,000 | 288.82 |
| 1986-06-19 | 1,200 | 1,210 | 1,190 | 1,210 | 244,000 | 288.82 |
| 1986-06-18 | 1,210 | 1,210 | 1,190 | 1,190 | 98,000 | 284.04 |
| 1986-06-17 | 1,190 | 1,210 | 1,190 | 1,210 | 248,000 | 288.82 |
| 1986-06-16 | 1,220 | 1,220 | 1,180 | 1,190 | 606,001 | 284.04 |
| 1986-06-13 | 1,220 | 1,230 | 1,220 | 1,230 | 292,000 | 293.59 |
| 1986-06-12 | 1,230 | 1,240 | 1,220 | 1,220 | 346,000 | 291.20 |
| 1986-06-11 | 1,240 | 1,260 | 1,240 | 1,240 | 384,000 | 295.98 |
| 1986-06-10 | 1,240 | 1,260 | 1,240 | 1,240 | 282,000 | 295.98 |
| 1986-06-09 | 1,260 | 1,260 | 1,240 | 1,250 | 89,000 | 298.37 |
| 1986-06-07 | 1,230 | 1,260 | 1,220 | 1,220 | 332,000 | 291.20 |
| 1986-06-06 | 1,270 | 1,270 | 1,230 | 1,240 | 387,000 | 295.98 |
| 1986-06-05 | 1,270 | 1,270 | 1,250 | 1,250 | 267,000 | 298.37 |
| 1986-06-04 | 1,250 | 1,270 | 1,250 | 1,250 | 535,000 | 298.37 |
| 1986-06-03 | 1,250 | 1,260 | 1,240 | 1,250 | 349,000 | 298.37 |
| 1986-06-02 | 1,240 | 1,270 | 1,240 | 1,260 | 199,000 | 300.75 |
| 1986-05-31 | 1,240 | 1,240 | 1,230 | 1,240 | 490,000 | 295.98 |
| 1986-05-30 | 1,260 | 1,270 | 1,230 | 1,250 | 775,001 | 298.37 |
| 1986-05-29 | 1,280 | 1,290 | 1,260 | 1,260 | 940,001 | 300.75 |
| 1986-05-28 | 1,320 | 1,330 | 1,300 | 1,300 | 1,012,001 | 310.30 |
| 1986-05-27 | 1,330 | 1,340 | 1,310 | 1,340 | 1,174,001 | 319.85 |
| 1986-05-26 | 1,280 | 1,320 | 1,280 | 1,320 | 1,337,001 | 315.07 |
| 1986-05-24 | 1,280 | 1,290 | 1,260 | 1,280 | 325,000 | 305.53 |
| 1986-05-23 | 1,280 | 1,280 | 1,250 | 1,260 | 459,000 | 300.75 |
| 1986-05-22 | 1,250 | 1,280 | 1,250 | 1,280 | 669,001 | 305.53 |
| 1986-05-21 | 1,250 | 1,260 | 1,240 | 1,240 | 538,000 | 295.98 |
| 1986-05-20 | 1,240 | 1,240 | 1,230 | 1,240 | 138,000 | 295.98 |
| 1986-05-19 | 1,240 | 1,250 | 1,230 | 1,230 | 328,000 | 293.59 |
| 1986-05-17 | 1,230 | 1,240 | 1,220 | 1,240 | 124,000 | 295.98 |
| 1986-05-16 | 1,240 | 1,260 | 1,230 | 1,240 | 312,000 | 295.98 |
| 1986-05-15 | 1,230 | 1,260 | 1,230 | 1,260 | 706,001 | 300.75 |
| 1986-05-14 | 1,230 | 1,240 | 1,230 | 1,230 | 141,000 | 293.59 |
| 1986-05-13 | 1,230 | 1,240 | 1,230 | 1,230 | 127,000 | 293.59 |
| 1986-05-12 | 1,240 | 1,250 | 1,230 | 1,230 | 299,000 | 293.59 |
| 1986-05-09 | 1,230 | 1,240 | 1,210 | 1,240 | 404,000 | 295.98 |
| 1986-05-08 | 1,210 | 1,230 | 1,210 | 1,220 | 400,000 | 291.20 |
| 1986-05-07 | 1,240 | 1,250 | 1,210 | 1,210 | 912,001 | 288.82 |
| 1986-05-06 | 1,250 | 1,260 | 1,230 | 1,230 | 188,000 | 293.59 |
| 1986-05-02 | 1,230 | 1,270 | 1,230 | 1,250 | 376,000 | 298.37 |
| 1986-05-01 | 1,250 | 1,260 | 1,230 | 1,230 | 329,000 | 293.59 |
| 1986-04-30 | 1,240 | 1,240 | 1,230 | 1,230 | 383,000 | 293.59 |
| 1986-04-28 | 1,250 | 1,260 | 1,240 | 1,240 | 168,000 | 295.98 |
| 1986-04-26 | 1,260 | 1,280 | 1,240 | 1,270 | 412,000 | 303.14 |
| 1986-04-25 | 1,270 | 1,270 | 1,250 | 1,260 | 246,000 | 300.75 |
| 1986-04-24 | 1,270 | 1,290 | 1,270 | 1,270 | 336,000 | 303.14 |
| 1986-04-23 | 1,270 | 1,290 | 1,270 | 1,290 | 299,000 | 307.91 |
| 1986-04-22 | 1,290 | 1,300 | 1,280 | 1,300 | 358,000 | 310.30 |
| 1986-04-21 | 1,290 | 1,300 | 1,270 | 1,300 | 296,000 | 310.30 |
| 1986-04-19 | 1,300 | 1,330 | 1,280 | 1,300 | 568,000 | 310.30 |
| 1986-04-18 | 1,280 | 1,310 | 1,270 | 1,280 | 670,001 | 305.53 |
| 1986-04-17 | 1,280 | 1,300 | 1,260 | 1,260 | 833,001 | 300.75 |
| 1986-04-16 | 1,270 | 1,280 | 1,260 | 1,280 | 388,000 | 305.53 |
| 1986-04-15 | 1,300 | 1,300 | 1,270 | 1,280 | 333,000 | 305.53 |
| 1986-04-14 | 1,300 | 1,320 | 1,280 | 1,280 | 448,000 | 305.53 |
| 1986-04-11 | 1,260 | 1,310 | 1,260 | 1,300 | 653,001 | 310.30 |
| 1986-04-10 | 1,260 | 1,290 | 1,260 | 1,270 | 769,001 | 303.14 |
| 1986-04-09 | 1,260 | 1,290 | 1,260 | 1,260 | 649,001 | 300.75 |
| 1986-04-08 | 1,240 | 1,270 | 1,230 | 1,240 | 327,000 | 295.98 |
| 1986-04-07 | 1,270 | 1,290 | 1,230 | 1,230 | 480,000 | 293.59 |
| 1986-04-05 | 1,230 | 1,270 | 1,220 | 1,250 | 533,000 | 298.37 |
| 1986-04-04 | 1,290 | 1,310 | 1,250 | 1,270 | 1,038,001 | 303.14 |
| 1986-04-03 | 1,330 | 1,340 | 1,250 | 1,310 | 1,700,001 | 312.69 |
| 1986-04-02 | 1,420 | 1,430 | 1,350 | 1,350 | 2,684,002 | 322.23 |
| 1986-04-01 | 1,390 | 1,470 | 1,350 | 1,440 | 7,301,006 | 343.72 |
| 1986-03-31 | 1,370 | 1,400 | 1,360 | 1,400 | 5,688,005 | 334.17 |
| 1986-03-29 | 1,340 | 1,360 | 1,320 | 1,360 | 844,001 | 324.62 |
| 1986-03-28 | 1,350 | 1,370 | 1,310 | 1,340 | 3,242,003 | 319.85 |
| 1986-03-27 | 1,340 | 1,360 | 1,280 | 1,310 | 3,489,003 | 312.69 |
| 1986-03-26 | 1,220 | 1,350 | 1,210 | 1,340 | 5,263,005 | 319.85 |
| 1986-03-25 | 1,210 | 1,250 | 1,190 | 1,210 | 1,585,001 | 288.82 |
| 1986-03-24 | 1,230 | 1,240 | 1,180 | 1,220 | 815,001 | 291.20 |
| 1986-03-22 | 1,210 | 1,230 | 1,210 | 1,230 | 848,001 | 293.59 |
| 1986-03-20 | 1,250 | 1,250 | 1,210 | 1,230 | 2,525,002 | 293.59 |
| 1986-03-19 | 1,200 | 1,300 | 1,200 | 1,250 | 9,879,009 | 298.37 |
| 1986-03-18 | 1,150 | 1,190 | 1,130 | 1,180 | 4,220,004 | 281.66 |
| 1986-03-17 | 1,150 | 1,170 | 1,100 | 1,160 | 2,875,003 | 276.88 |
| 1986-03-15 | 1,120 | 1,140 | 1,100 | 1,140 | 2,906,003 | 272.11 |
| 1986-03-14 | 1,040 | 1,070 | 1,040 | 1,060 | 1,403,001 | 253.01 |
| 1986-03-13 | 1,020 | 1,050 | 1,010 | 1,040 | 987,001 | 248.24 |
| 1986-03-12 | 1,010 | 1,030 | 1,000 | 1,010 | 376,000 | 241.08 |
| 1986-03-11 | 1,020 | 1,030 | 1,000 | 1,030 | 473,000 | 245.85 |
| 1986-03-10 | 1,040 | 1,050 | 1,030 | 1,050 | 448,000 | 250.63 |
| 1986-03-07 | 1,050 | 1,050 | 1,030 | 1,030 | 634,001 | 245.85 |
| 1986-03-06 | 1,040 | 1,060 | 1,040 | 1,040 | 619,001 | 248.24 |
| 1986-03-05 | 1,060 | 1,060 | 1,040 | 1,050 | 1,348,001 | 250.63 |
| 1986-03-04 | 1,040 | 1,060 | 1,030 | 1,050 | 1,906,002 | 250.63 |
| 1986-03-03 | 1,060 | 1,070 | 1,020 | 1,020 | 1,486,001 | 243.47 |
| 1986-03-01 | 1,030 | 1,050 | 1,030 | 1,050 | 1,042,001 | 250.63 |
| 1986-02-28 | 1,030 | 1,050 | 1,020 | 1,030 | 1,957,002 | 245.85 |
| 1986-02-27 | 1,000 | 1,030 | 998 | 1,020 | 1,668,001 | 243.47 |
| 1986-02-26 | 1,000 | 1,000 | 980 | 995 | 631,001 | 237.50 |
| 1986-02-25 | 1,000 | 1,010 | 995 | 995 | 771,001 | 237.50 |
| 1986-02-24 | 996 | 1,030 | 996 | 1,000 | 2,590,002 | 238.69 |
| 1986-02-22 | 992 | 997 | 980 | 990 | 735,001 | 236.31 |
| 1986-02-21 | 990 | 1,000 | 980 | 992 | 2,376,002 | 236.78 |
| 1986-02-20 | 976 | 994 | 970 | 980 | 2,294,002 | 233.92 |
| 1986-02-19 | 956 | 975 | 956 | 967 | 553,000 | 230.82 |
| 1986-02-18 | 960 | 965 | 949 | 954 | 216,000 | 227.71 |
| 1986-02-17 | 959 | 970 | 955 | 959 | 280,000 | 228.91 |
| 1986-02-15 | 950 | 954 | 946 | 954 | 122,000 | 227.71 |
| 1986-02-14 | 936 | 950 | 930 | 945 | 891,001 | 225.56 |
| 1986-02-13 | 930 | 940 | 930 | 930 | 337,000 | 221.98 |
| 1986-02-12 | 949 | 949 | 929 | 929 | 347,000 | 221.75 |
| 1986-02-10 | 950 | 954 | 946 | 950 | 220,000 | 226.76 |
| 1986-02-07 | 955 | 959 | 950 | 950 | 351,000 | 226.76 |
| 1986-02-06 | 945 | 961 | 945 | 955 | 389,000 | 227.95 |
| 1986-02-05 | 950 | 955 | 942 | 954 | 264,000 | 227.71 |
| 1986-02-04 | 945 | 960 | 945 | 950 | 252,000 | 226.76 |
| 1986-02-03 | 962 | 980 | 949 | 955 | 670,001 | 227.95 |
| 1986-02-01 | 945 | 955 | 941 | 942 | 133,000 | 224.85 |
| 1986-01-31 | 926 | 960 | 926 | 955 | 1,159,001 | 227.95 |
| 1986-01-30 | 930 | 940 | 927 | 934 | 259,000 | 222.94 |
| 1986-01-29 | 935 | 940 | 926 | 926 | 176,000 | 221.03 |
| 1986-01-28 | 938 | 944 | 933 | 933 | 125,000 | 222.70 |
| 1986-01-27 | 950 | 950 | 933 | 947 | 316,000 | 226.04 |
| 1986-01-25 | 940 | 950 | 935 | 948 | 426,000 | 226.28 |
| 1986-01-24 | 933 | 939 | 930 | 935 | 151,000 | 223.18 |
| 1986-01-23 | 940 | 945 | 935 | 935 | 189,000 | 223.18 |
| 1986-01-22 | 935 | 940 | 932 | 940 | 305,000 | 224.37 |
| 1986-01-21 | 940 | 940 | 935 | 935 | 164,000 | 223.18 |
| 1986-01-20 | 940 | 940 | 935 | 936 | 139,000 | 223.42 |
| 1986-01-18 | 935 | 944 | 934 | 940 | 184,000 | 224.37 |
| 1986-01-17 | 931 | 940 | 923 | 938 | 222,000 | 223.89 |
| 1986-01-16 | 915 | 928 | 915 | 921 | 224,000 | 219.84 |
| 1986-01-14 | 936 | 945 | 925 | 925 | 288,000 | 220.79 |
| 1986-01-13 | 945 | 950 | 945 | 950 | 141,000 | 226.76 |
| 1986-01-10 | 961 | 969 | 951 | 952 | 254,000 | 227.24 |
| 1986-01-09 | 965 | 982 | 963 | 970 | 1,222,001 | 231.53 |
| 1986-01-08 | 950 | 985 | 950 | 975 | 878,001 | 232.73 |
| 1986-01-07 | 936 | 941 | 925 | 940 | 482,000 | 224.37 |
| 1986-01-06 | 970 | 975 | 935 | 935 | 512,000 | 223.18 |
| 1986-01-04 | 982 | 989 | 971 | 979 | 227,000 | 233.68 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
