4523 エーザイ(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 | 2,270 | 2,290 | 2,240 | 2,280 | 517,000 | 1,495.47 |
| 1986-12-26 | 2,240 | 2,280 | 2,220 | 2,270 | 1,018,000 | 1,488.92 |
| 1986-12-25 | 2,250 | 2,290 | 2,220 | 2,250 | 1,448,000 | 1,475.80 |
| 1986-12-24 | 2,200 | 2,240 | 2,200 | 2,240 | 185,000 | 1,469.24 |
| 1986-12-23 | 2,240 | 2,240 | 2,190 | 2,190 | 297,000 | 1,436.44 |
| 1986-12-22 | 2,250 | 2,250 | 2,210 | 2,220 | 539,000 | 1,456.12 |
| 1986-12-19 | 2,200 | 2,250 | 2,190 | 2,240 | 877,000 | 1,469.24 |
| 1986-12-18 | 2,190 | 2,200 | 2,150 | 2,200 | 516,000 | 1,443 |
| 1986-12-17 | 2,160 | 2,190 | 2,150 | 2,190 | 663,000 | 1,436.44 |
| 1986-12-16 | 2,160 | 2,220 | 2,160 | 2,160 | 710,000 | 1,416.77 |
| 1986-12-15 | 2,190 | 2,230 | 2,180 | 2,200 | 675,000 | 1,443 |
| 1986-12-12 | 2,130 | 2,240 | 2,130 | 2,220 | 2,562,000 | 1,456.12 |
| 1986-12-11 | 2,140 | 2,150 | 2,110 | 2,130 | 1,587,000 | 1,397.09 |
| 1986-12-10 | 2,010 | 2,130 | 2,010 | 2,100 | 3,333,000 | 1,377.41 |
| 1986-12-09 | 1,990 | 2,020 | 1,990 | 2,000 | 1,289,000 | 1,311.82 |
| 1986-12-08 | 1,940 | 1,980 | 1,940 | 1,960 | 253,000 | 1,285.58 |
| 1986-12-06 | 1,920 | 1,950 | 1,920 | 1,930 | 234,000 | 1,265.91 |
| 1986-12-05 | 1,980 | 1,990 | 1,950 | 1,980 | 878,000 | 1,298.70 |
| 1986-12-04 | 1,980 | 1,990 | 1,950 | 1,970 | 617,000 | 1,292.14 |
| 1986-12-03 | 2,000 | 2,000 | 1,950 | 1,980 | 825,000 | 1,298.70 |
| 1986-12-02 | 1,960 | 1,990 | 1,950 | 1,950 | 730,000 | 1,279.02 |
| 1986-12-01 | 2,020 | 2,020 | 1,960 | 1,990 | 1,044,000 | 1,305.26 |
| 1986-11-29 | 1,980 | 2,010 | 1,970 | 2,000 | 2,163,000 | 1,311.82 |
| 1986-11-28 | 1,900 | 1,960 | 1,890 | 1,950 | 2,771,000 | 1,279.02 |
| 1986-11-27 | 1,850 | 1,880 | 1,840 | 1,880 | 494,000 | 1,233.11 |
| 1986-11-26 | 1,840 | 1,870 | 1,840 | 1,840 | 417,000 | 1,206.87 |
| 1986-11-25 | 1,880 | 1,880 | 1,850 | 1,870 | 394,000 | 1,226.55 |
| 1986-11-22 | 1,890 | 1,900 | 1,870 | 1,880 | 853,000 | 1,233.11 |
| 1986-11-21 | 1,890 | 1,900 | 1,860 | 1,880 | 854,000 | 1,233.11 |
| 1986-11-20 | 1,880 | 1,890 | 1,850 | 1,890 | 1,254,000 | 1,239.67 |
| 1986-11-19 | 1,770 | 1,870 | 1,770 | 1,830 | 1,374,000 | 1,200.31 |
| 1986-11-18 | 1,770 | 1,810 | 1,770 | 1,780 | 341,000 | 1,167.52 |
| 1986-11-17 | 1,820 | 1,850 | 1,790 | 1,800 | 564,000 | 1,180.64 |
| 1986-11-14 | 1,750 | 1,860 | 1,740 | 1,820 | 1,812,000 | 1,193.76 |
| 1986-11-13 | 1,770 | 1,770 | 1,730 | 1,760 | 446,000 | 1,154.40 |
| 1986-11-12 | 1,790 | 1,790 | 1,740 | 1,750 | 1,083,000 | 1,147.84 |
| 1986-11-11 | 1,810 | 1,840 | 1,790 | 1,800 | 3,374,001 | 1,180.64 |
| 1986-11-10 | 1,740 | 1,770 | 1,690 | 1,750 | 2,665,000 | 1,147.84 |
| 1986-11-07 | 1,670 | 1,680 | 1,630 | 1,650 | 184,000 | 1,082.25 |
| 1986-11-06 | 1,560 | 1,610 | 1,560 | 1,600 | 257,000 | 1,049.46 |
| 1986-11-05 | 1,590 | 1,590 | 1,560 | 1,570 | 229,000 | 1,029.78 |
| 1986-11-04 | 1,590 | 1,600 | 1,560 | 1,590 | 111,000 | 1,042.90 |
| 1986-11-01 | 1,540 | 1,580 | 1,540 | 1,560 | 152,000 | 1,023.22 |
| 1986-10-31 | 1,560 | 1,580 | 1,520 | 1,520 | 601,000 | 996.98 |
| 1986-10-30 | 1,580 | 1,620 | 1,550 | 1,550 | 135,000 | 1,016.66 |
| 1986-10-29 | 1,510 | 1,620 | 1,510 | 1,580 | 215,000 | 1,036.34 |
| 1986-10-28 | 1,530 | 1,540 | 1,500 | 1,500 | 107,000 | 983.87 |
| 1986-10-27 | 1,550 | 1,580 | 1,540 | 1,540 | 39,000 | 1,010.10 |
| 1986-10-25 | 1,550 | 1,560 | 1,530 | 1,550 | 62,000 | 1,016.66 |
| 1986-10-24 | 1,510 | 1,570 | 1,510 | 1,530 | 137,000 | 1,003.54 |
| 1986-10-23 | 1,450 | 1,520 | 1,450 | 1,510 | 170,000 | 990.42 |
| 1986-10-22 | 1,490 | 1,500 | 1,450 | 1,450 | 174,000 | 951.07 |
| 1986-10-21 | 1,550 | 1,560 | 1,520 | 1,520 | 75,000 | 996.98 |
| 1986-10-20 | 1,550 | 1,570 | 1,540 | 1,540 | 52,000 | 1,010.10 |
| 1986-10-17 | 1,590 | 1,600 | 1,540 | 1,550 | 208,000 | 1,016.66 |
| 1986-10-16 | 1,590 | 1,590 | 1,590 | 1,590 | 33,000 | 1,042.90 |
| 1986-10-15 | 1,590 | 1,590 | 1,570 | 1,570 | 41,000 | 1,029.78 |
| 1986-10-14 | 1,570 | 1,580 | 1,550 | 1,560 | 154,000 | 1,023.22 |
| 1986-10-13 | 1,590 | 1,600 | 1,560 | 1,560 | 86,000 | 1,023.22 |
| 1986-10-09 | 1,630 | 1,630 | 1,580 | 1,580 | 29,000 | 1,036.34 |
| 1986-10-08 | 1,580 | 1,600 | 1,580 | 1,600 | 164,000 | 1,049.46 |
| 1986-10-07 | 1,620 | 1,630 | 1,580 | 1,600 | 21,000 | 1,049.46 |
| 1986-10-06 | 1,640 | 1,640 | 1,590 | 1,590 | 17,000 | 1,042.90 |
| 1986-10-04 | 1,590 | 1,650 | 1,590 | 1,650 | 69,000 | 1,082.25 |
| 1986-10-03 | 1,550 | 1,600 | 1,550 | 1,580 | 219,000 | 1,036.34 |
| 1986-10-02 | 1,570 | 1,590 | 1,560 | 1,560 | 108,000 | 1,023.22 |
| 1986-10-01 | 1,590 | 1,590 | 1,560 | 1,570 | 104,000 | 1,029.78 |
| 1986-09-30 | 1,560 | 1,590 | 1,560 | 1,590 | 70,000 | 1,042.90 |
| 1986-09-29 | 1,560 | 1,600 | 1,560 | 1,570 | 102,000 | 1,029.78 |
| 1986-09-27 | 1,580 | 1,620 | 1,580 | 1,580 | 81,000 | 1,036.34 |
| 1986-09-26 | 1,650 | 1,650 | 1,580 | 1,590 | 299,000 | 1,042.90 |
| 1986-09-25 | 1,680 | 1,690 | 1,650 | 1,670 | 133,000 | 1,095.37 |
| 1986-09-24 | 1,670 | 1,700 | 1,630 | 1,650 | 550,000 | 1,082.25 |
| 1986-09-22 | 1,640 | 1,640 | 1,600 | 1,620 | 179,000 | 1,062.57 |
| 1986-09-19 | 1,620 | 1,650 | 1,600 | 1,650 | 321,000 | 1,082.25 |
| 1986-09-18 | 1,550 | 1,630 | 1,550 | 1,570 | 257,000 | 1,029.78 |
| 1986-09-17 | 1,470 | 1,520 | 1,460 | 1,480 | 659,000 | 970.75 |
| 1986-09-16 | 1,520 | 1,540 | 1,430 | 1,430 | 453,000 | 937.95 |
| 1986-09-12 | 1,560 | 1,590 | 1,550 | 1,550 | 994,000 | 1,016.66 |
| 1986-09-11 | 1,740 | 1,740 | 1,670 | 1,680 | 133,000 | 1,101.93 |
| 1986-09-10 | 1,710 | 1,720 | 1,680 | 1,720 | 131,000 | 1,128.16 |
| 1986-09-09 | 1,650 | 1,690 | 1,650 | 1,680 | 182,000 | 1,101.93 |
| 1986-09-08 | 1,690 | 1,690 | 1,670 | 1,680 | 215,000 | 1,101.93 |
| 1986-09-06 | 1,690 | 1,690 | 1,670 | 1,680 | 154,000 | 1,101.93 |
| 1986-09-05 | 1,700 | 1,730 | 1,650 | 1,680 | 401,000 | 1,101.93 |
| 1986-09-04 | 1,760 | 1,760 | 1,700 | 1,700 | 266,000 | 1,115.05 |
| 1986-09-03 | 1,750 | 1,770 | 1,730 | 1,750 | 547,000 | 1,147.84 |
| 1986-09-02 | 1,790 | 1,800 | 1,750 | 1,760 | 509,000 | 1,154.40 |
| 1986-09-01 | 1,780 | 1,800 | 1,770 | 1,770 | 106,000 | 1,160.96 |
| 1986-08-30 | 1,780 | 1,780 | 1,770 | 1,770 | 108,000 | 1,160.96 |
| 1986-08-29 | 1,800 | 1,820 | 1,760 | 1,760 | 239,000 | 1,154.40 |
| 1986-08-28 | 1,740 | 1,810 | 1,740 | 1,760 | 229,000 | 1,154.40 |
| 1986-08-27 | 1,790 | 1,790 | 1,750 | 1,750 | 163,000 | 1,147.84 |
| 1986-08-26 | 1,800 | 1,820 | 1,790 | 1,820 | 220,000 | 1,193.76 |
| 1986-08-25 | 1,790 | 1,820 | 1,790 | 1,790 | 70,000 | 1,174.08 |
| 1986-08-23 | 1,770 | 1,820 | 1,750 | 1,810 | 69,000 | 1,187.20 |
| 1986-08-22 | 1,820 | 1,820 | 1,740 | 1,770 | 201,000 | 1,160.96 |
| 1986-08-21 | 1,880 | 1,890 | 1,820 | 1,840 | 190,000 | 1,206.87 |
| 1986-08-20 | 1,960 | 1,970 | 1,850 | 1,860 | 638,000 | 1,219.99 |
| 1986-08-19 | 1,890 | 1,960 | 1,870 | 1,950 | 575,000 | 1,279.02 |
| 1986-08-18 | 1,890 | 1,930 | 1,870 | 1,890 | 192,000 | 1,239.67 |
| 1986-08-15 | 1,830 | 1,880 | 1,830 | 1,860 | 362,000 | 1,219.99 |
| 1986-08-14 | 1,790 | 1,880 | 1,790 | 1,860 | 519,000 | 1,219.99 |
| 1986-08-13 | 1,810 | 1,820 | 1,800 | 1,810 | 90,000 | 1,187.20 |
| 1986-08-12 | 1,800 | 1,830 | 1,780 | 1,810 | 372,000 | 1,187.20 |
| 1986-08-11 | 1,760 | 1,810 | 1,760 | 1,800 | 230,000 | 1,180.64 |
| 1986-08-08 | 1,760 | 1,780 | 1,750 | 1,760 | 98,000 | 1,154.40 |
| 1986-08-07 | 1,780 | 1,790 | 1,760 | 1,760 | 150,000 | 1,154.40 |
| 1986-08-06 | 1,800 | 1,820 | 1,780 | 1,780 | 313,000 | 1,167.52 |
| 1986-08-05 | 1,820 | 1,850 | 1,810 | 1,810 | 626,000 | 1,187.20 |
| 1986-08-04 | 1,770 | 1,820 | 1,770 | 1,820 | 129,000 | 1,193.76 |
| 1986-08-02 | 1,790 | 1,820 | 1,790 | 1,800 | 149,000 | 1,180.64 |
| 1986-08-01 | 1,840 | 1,860 | 1,730 | 1,760 | 506,000 | 1,154.40 |
| 1986-07-31 | 1,910 | 1,910 | 1,850 | 1,860 | 795,000 | 1,219.99 |
| 1986-07-30 | 1,870 | 1,940 | 1,870 | 1,910 | 451,000 | 1,252.79 |
| 1986-07-29 | 1,930 | 1,950 | 1,860 | 1,880 | 990,000 | 1,233.11 |
| 1986-07-28 | 2,000 | 2,010 | 1,980 | 2,000 | 225,000 | 1,311.82 |
| 1986-07-26 | 2,010 | 2,020 | 1,970 | 1,970 | 454,000 | 1,292.14 |
| 1986-07-25 | 1,930 | 2,050 | 1,930 | 1,980 | 2,450,000 | 1,298.70 |
| 1986-07-24 | 1,880 | 2,000 | 1,880 | 1,940 | 1,247,000 | 1,272.46 |
| 1986-07-23 | 1,910 | 1,920 | 1,900 | 1,910 | 720,000 | 1,252.79 |
| 1986-07-22 | 1,860 | 1,950 | 1,850 | 1,920 | 1,034,000 | 1,259.35 |
| 1986-07-21 | 1,950 | 1,960 | 1,850 | 1,890 | 641,000 | 1,239.67 |
| 1986-07-19 | 1,990 | 2,020 | 1,950 | 1,980 | 2,056,000 | 1,298.70 |
| 1986-07-18 | 1,850 | 1,940 | 1,850 | 1,930 | 1,931,000 | 1,265.91 |
| 1986-07-17 | 1,830 | 1,870 | 1,830 | 1,850 | 595,000 | 1,213.43 |
| 1986-07-16 | 1,850 | 1,880 | 1,830 | 1,830 | 411,000 | 1,200.31 |
| 1986-07-15 | 1,890 | 1,900 | 1,860 | 1,860 | 664,000 | 1,219.99 |
| 1986-07-14 | 1,900 | 1,930 | 1,900 | 1,900 | 986,000 | 1,246.23 |
| 1986-07-11 | 1,880 | 1,960 | 1,880 | 1,930 | 3,073,000 | 1,265.91 |
| 1986-07-10 | 1,830 | 1,880 | 1,830 | 1,870 | 1,681,000 | 1,226.55 |
| 1986-07-09 | 1,860 | 1,870 | 1,810 | 1,820 | 945,000 | 1,193.76 |
| 1986-07-08 | 1,770 | 1,880 | 1,750 | 1,870 | 2,384,000 | 1,226.55 |
| 1986-07-07 | 1,790 | 1,800 | 1,760 | 1,780 | 592,000 | 1,167.52 |
| 1986-07-05 | 1,780 | 1,800 | 1,750 | 1,770 | 265,000 | 1,160.96 |
| 1986-07-04 | 1,800 | 1,820 | 1,780 | 1,800 | 1,310,000 | 1,180.64 |
| 1986-07-03 | 1,760 | 1,840 | 1,760 | 1,800 | 2,085,000 | 1,180.64 |
| 1986-07-02 | 1,790 | 1,800 | 1,760 | 1,780 | 892,000 | 1,167.52 |
| 1986-07-01 | 1,790 | 1,790 | 1,750 | 1,780 | 824,000 | 1,167.52 |
| 1986-06-30 | 1,730 | 1,790 | 1,730 | 1,760 | 1,345,000 | 1,154.40 |
| 1986-06-28 | 1,710 | 1,720 | 1,690 | 1,710 | 238,000 | 1,121.61 |
| 1986-06-27 | 1,670 | 1,750 | 1,660 | 1,720 | 1,210,000 | 1,128.16 |
| 1986-06-26 | 1,670 | 1,680 | 1,640 | 1,640 | 776,000 | 1,075.69 |
| 1986-06-25 | 1,690 | 1,700 | 1,670 | 1,670 | 334,000 | 1,095.37 |
| 1986-06-24 | 1,680 | 1,690 | 1,650 | 1,690 | 644,000 | 1,108.49 |
| 1986-06-23 | 1,710 | 1,720 | 1,660 | 1,670 | 240,000 | 1,095.37 |
| 1986-06-21 | 1,720 | 1,720 | 1,700 | 1,700 | 308,000 | 1,115.05 |
| 1986-06-20 | 1,710 | 1,740 | 1,690 | 1,720 | 800,000 | 1,128.16 |
| 1986-06-19 | 1,700 | 1,710 | 1,670 | 1,690 | 490,000 | 1,108.49 |
| 1986-06-18 | 1,720 | 1,750 | 1,710 | 1,710 | 1,206,000 | 1,121.61 |
| 1986-06-17 | 1,710 | 1,810 | 1,700 | 1,750 | 3,841,001 | 1,147.84 |
| 1986-06-16 | 1,700 | 1,720 | 1,670 | 1,690 | 2,287,000 | 1,108.49 |
| 1986-06-13 | 1,580 | 1,620 | 1,580 | 1,620 | 541,000 | 1,062.57 |
| 1986-06-12 | 1,580 | 1,590 | 1,570 | 1,580 | 325,000 | 1,036.34 |
| 1986-06-11 | 1,590 | 1,600 | 1,570 | 1,580 | 319,000 | 1,036.34 |
| 1986-06-10 | 1,550 | 1,580 | 1,550 | 1,570 | 164,000 | 1,029.78 |
| 1986-06-09 | 1,600 | 1,610 | 1,570 | 1,570 | 536,000 | 1,029.78 |
| 1986-06-07 | 1,570 | 1,580 | 1,550 | 1,560 | 108,000 | 1,023.22 |
| 1986-06-06 | 1,580 | 1,580 | 1,550 | 1,580 | 123,000 | 1,036.34 |
| 1986-06-05 | 1,550 | 1,580 | 1,540 | 1,580 | 526,000 | 1,036.34 |
| 1986-06-04 | 1,530 | 1,570 | 1,510 | 1,550 | 594,000 | 1,016.66 |
| 1986-06-03 | 1,560 | 1,570 | 1,550 | 1,550 | 439,000 | 1,016.66 |
| 1986-06-02 | 1,560 | 1,600 | 1,560 | 1,570 | 463,000 | 1,029.78 |
| 1986-05-31 | 1,590 | 1,590 | 1,550 | 1,560 | 121,000 | 1,023.22 |
| 1986-05-30 | 1,550 | 1,560 | 1,550 | 1,560 | 379,000 | 1,023.22 |
| 1986-05-29 | 1,570 | 1,580 | 1,540 | 1,540 | 348,000 | 1,010.10 |
| 1986-05-28 | 1,570 | 1,580 | 1,560 | 1,570 | 270,000 | 1,029.78 |
| 1986-05-27 | 1,560 | 1,580 | 1,550 | 1,560 | 169,000 | 1,023.22 |
| 1986-05-26 | 1,530 | 1,600 | 1,530 | 1,600 | 497,000 | 1,049.46 |
| 1986-05-24 | 1,540 | 1,550 | 1,530 | 1,530 | 166,000 | 1,003.54 |
| 1986-05-23 | 1,540 | 1,550 | 1,530 | 1,550 | 242,000 | 1,016.66 |
| 1986-05-22 | 1,520 | 1,540 | 1,510 | 1,540 | 238,000 | 1,010.10 |
| 1986-05-21 | 1,500 | 1,550 | 1,500 | 1,550 | 637,000 | 1,016.66 |
| 1986-05-20 | 1,500 | 1,500 | 1,490 | 1,500 | 164,000 | 983.87 |
| 1986-05-19 | 1,500 | 1,510 | 1,490 | 1,490 | 336,000 | 977.31 |
| 1986-05-17 | 1,470 | 1,490 | 1,460 | 1,490 | 127,000 | 977.31 |
| 1986-05-16 | 1,480 | 1,500 | 1,470 | 1,470 | 182,000 | 964.19 |
| 1986-05-15 | 1,470 | 1,520 | 1,450 | 1,480 | 580,000 | 970.75 |
| 1986-05-14 | 1,500 | 1,520 | 1,480 | 1,490 | 306,000 | 977.31 |
| 1986-05-13 | 1,500 | 1,510 | 1,500 | 1,500 | 358,000 | 983.87 |
| 1986-05-12 | 1,520 | 1,540 | 1,480 | 1,490 | 289,000 | 977.31 |
| 1986-05-09 | 1,520 | 1,550 | 1,520 | 1,520 | 162,000 | 996.98 |
| 1986-05-08 | 1,530 | 1,530 | 1,510 | 1,510 | 223,000 | 990.42 |
| 1986-05-07 | 1,560 | 1,560 | 1,550 | 1,550 | 181,000 | 1,016.66 |
| 1986-05-06 | 1,590 | 1,610 | 1,570 | 1,570 | 210,000 | 1,029.78 |
| 1986-05-02 | 1,600 | 1,630 | 1,590 | 1,620 | 792,000 | 1,062.57 |
| 1986-05-01 | 1,570 | 1,590 | 1,570 | 1,590 | 198,000 | 1,042.90 |
| 1986-04-30 | 1,570 | 1,600 | 1,570 | 1,600 | 283,000 | 1,049.46 |
| 1986-04-28 | 1,600 | 1,600 | 1,560 | 1,560 | 104,000 | 1,023.22 |
| 1986-04-26 | 1,610 | 1,630 | 1,580 | 1,580 | 421,000 | 1,036.34 |
| 1986-04-25 | 1,590 | 1,610 | 1,580 | 1,610 | 273,000 | 1,056.01 |
| 1986-04-24 | 1,630 | 1,630 | 1,590 | 1,600 | 139,000 | 1,049.46 |
| 1986-04-23 | 1,600 | 1,640 | 1,590 | 1,620 | 429,000 | 1,062.57 |
| 1986-04-22 | 1,650 | 1,650 | 1,580 | 1,590 | 136,000 | 1,042.90 |
| 1986-04-21 | 1,650 | 1,660 | 1,630 | 1,650 | 184,000 | 1,082.25 |
| 1986-04-19 | 1,610 | 1,660 | 1,610 | 1,640 | 837,000 | 1,075.69 |
| 1986-04-18 | 1,550 | 1,610 | 1,530 | 1,600 | 578,000 | 1,049.46 |
| 1986-04-17 | 1,570 | 1,570 | 1,530 | 1,550 | 112,000 | 1,016.66 |
| 1986-04-16 | 1,560 | 1,560 | 1,530 | 1,540 | 100,000 | 1,010.10 |
| 1986-04-15 | 1,600 | 1,600 | 1,540 | 1,570 | 350,000 | 1,029.78 |
| 1986-04-14 | 1,590 | 1,610 | 1,570 | 1,600 | 787,000 | 1,049.46 |
| 1986-04-11 | 1,500 | 1,500 | 1,490 | 1,500 | 92,000 | 983.87 |
| 1986-04-10 | 1,460 | 1,520 | 1,460 | 1,480 | 200,000 | 970.75 |
| 1986-04-09 | 1,460 | 1,520 | 1,460 | 1,480 | 119,000 | 970.75 |
| 1986-04-08 | 1,510 | 1,510 | 1,480 | 1,480 | 110,000 | 970.75 |
| 1986-04-07 | 1,550 | 1,550 | 1,510 | 1,520 | 85,000 | 996.98 |
| 1986-04-05 | 1,560 | 1,580 | 1,520 | 1,530 | 68,000 | 1,003.54 |
| 1986-04-04 | 1,600 | 1,620 | 1,540 | 1,620 | 346,000 | 1,062.57 |
| 1986-04-03 | 1,610 | 1,630 | 1,550 | 1,630 | 400,000 | 1,069.13 |
| 1986-04-02 | 1,610 | 1,640 | 1,590 | 1,620 | 1,079,000 | 1,062.57 |
| 1986-04-01 | 1,550 | 1,610 | 1,480 | 1,580 | 575,000 | 1,036.34 |
| 1986-03-31 | 1,500 | 1,540 | 1,500 | 1,530 | 141,000 | 1,003.54 |
| 1986-03-29 | 1,490 | 1,510 | 1,490 | 1,510 | 32,000 | 990.42 |
| 1986-03-28 | 1,530 | 1,570 | 1,470 | 1,550 | 631,000 | 1,016.66 |
| 1986-03-27 | 1,460 | 1,510 | 1,430 | 1,500 | 631,000 | 983.87 |
| 1986-03-26 | 1,550 | 1,580 | 1,530 | 1,570 | 376,000 | 936.16 |
| 1986-03-25 | 1,550 | 1,560 | 1,510 | 1,530 | 267,000 | 912.31 |
| 1986-03-24 | 1,630 | 1,630 | 1,580 | 1,610 | 148,000 | 960.01 |
| 1986-03-22 | 1,630 | 1,650 | 1,620 | 1,630 | 318,000 | 971.94 |
| 1986-03-20 | 1,640 | 1,650 | 1,590 | 1,610 | 582,000 | 960.01 |
| 1986-03-19 | 1,580 | 1,640 | 1,560 | 1,630 | 1,443,000 | 971.94 |
| 1986-03-18 | 1,520 | 1,580 | 1,520 | 1,580 | 941,000 | 942.13 |
| 1986-03-17 | 1,520 | 1,550 | 1,500 | 1,550 | 373,000 | 924.24 |
| 1986-03-15 | 1,490 | 1,520 | 1,490 | 1,520 | 321,000 | 906.35 |
| 1986-03-14 | 1,480 | 1,490 | 1,450 | 1,450 | 275,000 | 864.61 |
| 1986-03-13 | 1,430 | 1,490 | 1,430 | 1,460 | 561,000 | 870.57 |
| 1986-03-12 | 1,430 | 1,430 | 1,400 | 1,410 | 188,000 | 840.76 |
| 1986-03-11 | 1,480 | 1,480 | 1,420 | 1,440 | 299,000 | 858.65 |
| 1986-03-10 | 1,500 | 1,500 | 1,450 | 1,480 | 141,000 | 882.50 |
| 1986-03-07 | 1,500 | 1,510 | 1,490 | 1,490 | 207,000 | 888.46 |
| 1986-03-06 | 1,500 | 1,510 | 1,490 | 1,510 | 363,000 | 900.39 |
| 1986-03-05 | 1,480 | 1,510 | 1,480 | 1,500 | 253,000 | 894.42 |
| 1986-03-04 | 1,480 | 1,500 | 1,470 | 1,480 | 172,000 | 882.50 |
| 1986-03-03 | 1,510 | 1,510 | 1,480 | 1,500 | 438,000 | 894.42 |
| 1986-03-01 | 1,480 | 1,540 | 1,470 | 1,510 | 609,000 | 900.39 |
| 1986-02-28 | 1,470 | 1,480 | 1,460 | 1,470 | 468,000 | 876.53 |
| 1986-02-27 | 1,430 | 1,490 | 1,430 | 1,470 | 1,057,000 | 876.53 |
| 1986-02-26 | 1,420 | 1,440 | 1,400 | 1,430 | 632,000 | 852.68 |
| 1986-02-25 | 1,420 | 1,430 | 1,410 | 1,420 | 363,000 | 846.72 |
| 1986-02-24 | 1,380 | 1,400 | 1,380 | 1,400 | 156,000 | 834.79 |
| 1986-02-22 | 1,360 | 1,390 | 1,360 | 1,390 | 171,000 | 828.83 |
| 1986-02-21 | 1,350 | 1,370 | 1,350 | 1,370 | 113,000 | 816.91 |
| 1986-02-20 | 1,380 | 1,380 | 1,370 | 1,370 | 140,000 | 816.91 |
| 1986-02-19 | 1,390 | 1,400 | 1,380 | 1,380 | 95,000 | 822.87 |
| 1986-02-18 | 1,390 | 1,400 | 1,370 | 1,400 | 190,000 | 834.79 |
| 1986-02-17 | 1,400 | 1,410 | 1,390 | 1,390 | 113,000 | 828.83 |
| 1986-02-15 | 1,410 | 1,410 | 1,380 | 1,400 | 120,000 | 834.79 |
| 1986-02-14 | 1,420 | 1,420 | 1,400 | 1,410 | 151,000 | 840.76 |
| 1986-02-13 | 1,430 | 1,440 | 1,400 | 1,400 | 384,000 | 834.79 |
| 1986-02-12 | 1,410 | 1,430 | 1,400 | 1,410 | 334,000 | 840.76 |
| 1986-02-10 | 1,420 | 1,420 | 1,390 | 1,390 | 161,000 | 828.83 |
| 1986-02-07 | 1,420 | 1,440 | 1,400 | 1,410 | 1,227,000 | 840.76 |
| 1986-02-06 | 1,380 | 1,420 | 1,370 | 1,400 | 864,000 | 834.79 |
| 1986-02-05 | 1,370 | 1,380 | 1,360 | 1,370 | 351,000 | 816.91 |
| 1986-02-04 | 1,350 | 1,360 | 1,350 | 1,350 | 103,000 | 804.98 |
| 1986-02-03 | 1,350 | 1,360 | 1,330 | 1,350 | 174,000 | 804.98 |
| 1986-02-01 | 1,370 | 1,390 | 1,350 | 1,350 | 379,000 | 804.98 |
| 1986-01-31 | 1,330 | 1,370 | 1,330 | 1,370 | 340,000 | 816.91 |
| 1986-01-30 | 1,330 | 1,340 | 1,330 | 1,340 | 95,000 | 799.02 |
| 1986-01-29 | 1,340 | 1,340 | 1,310 | 1,330 | 185,000 | 793.06 |
| 1986-01-28 | 1,330 | 1,340 | 1,330 | 1,340 | 105,000 | 799.02 |
| 1986-01-27 | 1,330 | 1,340 | 1,320 | 1,340 | 58,000 | 799.02 |
| 1986-01-25 | 1,330 | 1,340 | 1,330 | 1,330 | 45,000 | 793.06 |
| 1986-01-24 | 1,320 | 1,330 | 1,320 | 1,330 | 96,000 | 793.06 |
| 1986-01-23 | 1,340 | 1,350 | 1,320 | 1,320 | 113,000 | 787.09 |
| 1986-01-22 | 1,340 | 1,350 | 1,330 | 1,350 | 102,000 | 804.98 |
| 1986-01-21 | 1,340 | 1,340 | 1,330 | 1,340 | 66,000 | 799.02 |
| 1986-01-20 | 1,340 | 1,360 | 1,340 | 1,340 | 67,000 | 799.02 |
| 1986-01-18 | 1,340 | 1,340 | 1,340 | 1,340 | 59,000 | 799.02 |
| 1986-01-17 | 1,340 | 1,350 | 1,330 | 1,340 | 114,000 | 799.02 |
| 1986-01-16 | 1,360 | 1,370 | 1,350 | 1,350 | 172,000 | 804.98 |
| 1986-01-14 | 1,350 | 1,350 | 1,340 | 1,340 | 246,000 | 799.02 |
| 1986-01-13 | 1,350 | 1,350 | 1,340 | 1,350 | 101,000 | 804.98 |
| 1986-01-10 | 1,350 | 1,350 | 1,330 | 1,340 | 104,000 | 799.02 |
| 1986-01-09 | 1,330 | 1,350 | 1,320 | 1,340 | 209,000 | 799.02 |
| 1986-01-08 | 1,330 | 1,350 | 1,320 | 1,340 | 172,000 | 799.02 |
| 1986-01-07 | 1,330 | 1,330 | 1,320 | 1,320 | 129,000 | 787.09 |
| 1986-01-06 | 1,340 | 1,340 | 1,330 | 1,330 | 59,000 | 793.06 |
| 1986-01-04 | 1,320 | 1,330 | 1,320 | 1,330 | 28,000 | 793.06 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
