4534 持田製薬(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 | 5,930 | 5,940 | 5,900 | 5,900 | 77,000 | 8,097.28 |
| 1986-12-26 | 5,910 | 5,950 | 5,910 | 5,910 | 64,000 | 8,111 |
| 1986-12-25 | 5,950 | 6,000 | 5,910 | 5,990 | 97,000 | 8,220.79 |
| 1986-12-24 | 5,950 | 6,000 | 5,950 | 5,950 | 80,000 | 8,165.90 |
| 1986-12-23 | 6,000 | 6,040 | 5,950 | 5,950 | 94,000 | 8,165.90 |
| 1986-12-22 | 6,100 | 6,100 | 5,950 | 5,960 | 113,000 | 8,179.62 |
| 1986-12-19 | 6,040 | 6,100 | 6,010 | 6,100 | 64,000 | 8,371.76 |
| 1986-12-18 | 6,050 | 6,060 | 6,000 | 6,050 | 62,000 | 8,303.14 |
| 1986-12-17 | 6,100 | 6,100 | 6,050 | 6,060 | 52,000 | 8,316.86 |
| 1986-12-16 | 6,110 | 6,150 | 6,070 | 6,070 | 58,000 | 8,330.59 |
| 1986-12-15 | 6,110 | 6,200 | 6,100 | 6,100 | 47,000 | 8,371.76 |
| 1986-12-12 | 6,100 | 6,100 | 6,060 | 6,060 | 71,000 | 8,316.86 |
| 1986-12-11 | 6,200 | 6,200 | 6,080 | 6,080 | 68,000 | 8,344.31 |
| 1986-12-10 | 6,100 | 6,200 | 6,100 | 6,200 | 84,000 | 8,509 |
| 1986-12-09 | 6,100 | 6,110 | 6,050 | 6,110 | 80,000 | 8,385.49 |
| 1986-12-08 | 6,060 | 6,200 | 6,060 | 6,100 | 17,000 | 8,371.76 |
| 1986-12-06 | 6,150 | 6,150 | 6,080 | 6,090 | 38,000 | 8,358.04 |
| 1986-12-05 | 6,150 | 6,150 | 6,100 | 6,100 | 75,000 | 8,371.76 |
| 1986-12-04 | 6,180 | 6,250 | 6,150 | 6,150 | 90,000 | 8,440.38 |
| 1986-12-03 | 6,150 | 6,250 | 6,110 | 6,150 | 106,000 | 8,440.38 |
| 1986-12-02 | 6,150 | 6,170 | 6,100 | 6,120 | 105,000 | 8,399.21 |
| 1986-12-01 | 6,310 | 6,340 | 6,160 | 6,160 | 39,000 | 8,454.11 |
| 1986-11-29 | 6,200 | 6,200 | 6,150 | 6,150 | 43,000 | 8,440.38 |
| 1986-11-28 | 6,190 | 6,300 | 6,190 | 6,200 | 46,000 | 8,509 |
| 1986-11-27 | 6,150 | 6,250 | 6,150 | 6,190 | 69,000 | 8,495.28 |
| 1986-11-26 | 6,230 | 6,250 | 6,150 | 6,160 | 78,000 | 8,454.11 |
| 1986-11-25 | 6,280 | 6,290 | 6,220 | 6,220 | 50,000 | 8,536.45 |
| 1986-11-22 | 6,220 | 6,300 | 6,220 | 6,220 | 55,000 | 8,536.45 |
| 1986-11-21 | 6,400 | 6,400 | 6,250 | 6,250 | 134,000 | 8,577.62 |
| 1986-11-20 | 6,240 | 6,360 | 6,240 | 6,300 | 25,000 | 8,646.25 |
| 1986-11-19 | 6,200 | 6,250 | 6,190 | 6,220 | 70,000 | 8,536.45 |
| 1986-11-18 | 6,210 | 6,220 | 6,200 | 6,200 | 31,000 | 8,509 |
| 1986-11-17 | 6,260 | 6,260 | 6,200 | 6,200 | 72,000 | 8,509 |
| 1986-11-14 | 6,230 | 6,340 | 6,210 | 6,300 | 90,000 | 8,646.25 |
| 1986-11-13 | 6,300 | 6,330 | 6,250 | 6,250 | 64,000 | 8,577.62 |
| 1986-11-12 | 6,350 | 6,390 | 6,280 | 6,300 | 67,000 | 8,646.25 |
| 1986-11-11 | 6,440 | 6,450 | 6,380 | 6,380 | 117,000 | 8,756.04 |
| 1986-11-10 | 6,360 | 6,460 | 6,300 | 6,340 | 55,000 | 8,701.14 |
| 1986-11-07 | 6,220 | 6,270 | 6,200 | 6,260 | 163,000 | 8,591.35 |
| 1986-11-06 | 6,250 | 6,360 | 6,200 | 6,220 | 89,000 | 8,536.45 |
| 1986-11-05 | 6,380 | 6,380 | 6,260 | 6,260 | 80,000 | 8,591.35 |
| 1986-11-04 | 6,500 | 6,540 | 6,400 | 6,400 | 96,000 | 8,783.49 |
| 1986-11-01 | 6,200 | 6,480 | 6,190 | 6,480 | 165,000 | 8,893.28 |
| 1986-10-31 | 6,150 | 6,250 | 6,150 | 6,200 | 123,000 | 8,509 |
| 1986-10-30 | 6,220 | 6,240 | 6,050 | 6,060 | 211,000 | 8,316.86 |
| 1986-10-29 | 6,130 | 6,240 | 6,090 | 6,120 | 395,000 | 8,399.21 |
| 1986-10-28 | 6,260 | 6,290 | 6,200 | 6,240 | 31,000 | 8,563.90 |
| 1986-10-27 | 6,120 | 6,310 | 6,120 | 6,260 | 24,000 | 8,591.35 |
| 1986-10-25 | 6,180 | 6,220 | 6,120 | 6,120 | 28,000 | 8,399.21 |
| 1986-10-24 | 6,250 | 6,290 | 6,200 | 6,200 | 80,000 | 8,509 |
| 1986-10-23 | 6,650 | 6,650 | 6,340 | 6,450 | 117,000 | 8,852.11 |
| 1986-10-22 | 6,790 | 6,790 | 6,520 | 6,650 | 249,000 | 9,126.59 |
| 1986-10-21 | 6,780 | 6,880 | 6,500 | 6,590 | 252,000 | 9,044.25 |
| 1986-10-20 | 6,490 | 6,750 | 6,490 | 6,730 | 302,000 | 9,236.39 |
| 1986-10-17 | 6,260 | 6,480 | 6,260 | 6,290 | 114,000 | 8,632.52 |
| 1986-10-16 | 6,280 | 6,330 | 6,230 | 6,250 | 60,000 | 8,577.62 |
| 1986-10-15 | 6,300 | 6,450 | 6,280 | 6,280 | 121,000 | 8,618.80 |
| 1986-10-14 | 6,100 | 6,300 | 6,080 | 6,300 | 53,000 | 8,646.25 |
| 1986-10-13 | 6,000 | 6,200 | 6,000 | 6,080 | 38,000 | 8,344.31 |
| 1986-10-09 | 6,050 | 6,100 | 6,000 | 6,040 | 62,000 | 8,289.42 |
| 1986-10-08 | 6,150 | 6,180 | 6,060 | 6,060 | 55,000 | 8,316.86 |
| 1986-10-07 | 6,280 | 6,280 | 6,100 | 6,100 | 25,000 | 8,371.76 |
| 1986-10-06 | 6,380 | 6,380 | 6,250 | 6,250 | 26,000 | 8,577.62 |
| 1986-10-04 | 6,180 | 6,290 | 6,170 | 6,290 | 51,000 | 8,632.52 |
| 1986-10-03 | 6,000 | 6,190 | 6,000 | 6,170 | 61,000 | 8,467.83 |
| 1986-10-02 | 5,910 | 6,060 | 5,900 | 6,000 | 115,000 | 8,234.52 |
| 1986-10-01 | 6,000 | 6,050 | 5,900 | 5,900 | 152,000 | 8,097.28 |
| 1986-09-30 | 6,160 | 6,200 | 6,080 | 6,160 | 47,000 | 8,454.11 |
| 1986-09-29 | 6,450 | 6,450 | 6,190 | 6,200 | 41,000 | 8,509 |
| 1986-09-27 | 6,360 | 6,390 | 6,300 | 6,390 | 41,000 | 8,769.76 |
| 1986-09-26 | 6,310 | 6,530 | 6,300 | 6,300 | 284,000 | 8,646.25 |
| 1986-09-25 | 6,440 | 6,440 | 6,250 | 6,250 | 78,000 | 8,577.62 |
| 1986-09-24 | 6,760 | 6,760 | 6,430 | 6,430 | 54,000 | 8,824.66 |
| 1986-09-22 | 6,940 | 7,030 | 6,790 | 6,810 | 269,000 | 9,346.18 |
| 1986-09-19 | 6,880 | 6,930 | 6,790 | 6,870 | 145,000 | 9,428.52 |
| 1986-09-18 | 6,710 | 6,950 | 6,700 | 6,780 | 269,000 | 9,305.01 |
| 1986-09-17 | 6,850 | 6,900 | 6,600 | 6,650 | 299,000 | 9,126.59 |
| 1986-09-16 | 6,130 | 6,150 | 5,900 | 6,150 | 75,000 | 8,440.38 |
| 1986-09-12 | 5,850 | 6,000 | 5,850 | 5,900 | 92,000 | 8,097.28 |
| 1986-09-11 | 6,100 | 6,100 | 6,050 | 6,050 | 64,000 | 8,303.14 |
| 1986-09-10 | 6,250 | 6,250 | 6,050 | 6,070 | 105,000 | 8,330.59 |
| 1986-09-09 | 6,000 | 6,050 | 6,000 | 6,050 | 12,000 | 8,303.14 |
| 1986-09-08 | 6,150 | 6,200 | 6,000 | 6,150 | 20,000 | 8,440.38 |
| 1986-09-06 | 6,000 | 6,150 | 6,000 | 6,140 | 74,000 | 8,426.66 |
| 1986-09-05 | 6,010 | 6,100 | 6,000 | 6,060 | 83,000 | 8,316.86 |
| 1986-09-04 | 6,220 | 6,220 | 5,900 | 5,950 | 109,000 | 8,165.90 |
| 1986-09-03 | 6,230 | 6,300 | 6,150 | 6,300 | 39,000 | 8,646.25 |
| 1986-09-02 | 6,250 | 6,250 | 6,130 | 6,130 | 73,000 | 8,412.93 |
| 1986-09-01 | 6,400 | 6,400 | 6,210 | 6,330 | 48,000 | 8,687.42 |
| 1986-08-30 | 6,320 | 6,370 | 6,320 | 6,360 | 21,000 | 8,728.59 |
| 1986-08-29 | 6,500 | 6,600 | 6,350 | 6,350 | 39,000 | 8,714.87 |
| 1986-08-28 | 6,310 | 6,470 | 6,300 | 6,440 | 60,000 | 8,838.38 |
| 1986-08-27 | 6,350 | 6,480 | 6,350 | 6,350 | 56,000 | 8,714.87 |
| 1986-08-26 | 6,600 | 6,600 | 6,350 | 6,350 | 51,000 | 8,714.87 |
| 1986-08-25 | 6,420 | 6,490 | 6,410 | 6,450 | 59,000 | 8,852.11 |
| 1986-08-23 | 6,470 | 6,480 | 6,410 | 6,410 | 40,000 | 8,797.21 |
| 1986-08-22 | 6,530 | 6,530 | 6,450 | 6,500 | 64,000 | 8,920.73 |
| 1986-08-21 | 6,700 | 6,700 | 6,510 | 6,520 | 60,000 | 8,948.18 |
| 1986-08-20 | 6,600 | 6,810 | 6,600 | 6,810 | 110,000 | 9,346.18 |
| 1986-08-19 | 6,510 | 7,000 | 6,420 | 7,000 | 101,000 | 9,606.94 |
| 1986-08-18 | 6,700 | 6,700 | 6,510 | 6,540 | 54,000 | 8,975.63 |
| 1986-08-15 | 6,650 | 6,730 | 6,600 | 6,610 | 54,000 | 9,071.70 |
| 1986-08-14 | 6,530 | 6,570 | 6,500 | 6,550 | 92,000 | 8,989.35 |
| 1986-08-13 | 6,600 | 6,710 | 6,510 | 6,510 | 143,000 | 8,934.45 |
| 1986-08-12 | 6,890 | 6,890 | 6,510 | 6,710 | 79,000 | 9,208.94 |
| 1986-08-11 | 6,790 | 6,900 | 6,600 | 6,900 | 25,000 | 9,469.70 |
| 1986-08-08 | 6,560 | 6,720 | 6,510 | 6,590 | 101,000 | 9,044.25 |
| 1986-08-07 | 6,600 | 6,610 | 6,510 | 6,560 | 116,000 | 9,003.07 |
| 1986-08-06 | 6,650 | 6,650 | 6,580 | 6,600 | 249,000 | 9,057.97 |
| 1986-08-05 | 6,680 | 6,750 | 6,670 | 6,710 | 236,000 | 9,208.94 |
| 1986-08-04 | 6,730 | 6,750 | 6,670 | 6,750 | 102,000 | 9,263.83 |
| 1986-08-02 | 6,810 | 6,870 | 6,720 | 6,720 | 58,000 | 9,222.66 |
| 1986-08-01 | 6,800 | 6,850 | 6,610 | 6,620 | 138,000 | 9,085.42 |
| 1986-07-31 | 6,860 | 6,900 | 6,800 | 6,900 | 161,000 | 9,469.70 |
| 1986-07-30 | 6,960 | 6,960 | 6,900 | 6,900 | 86,000 | 9,469.70 |
| 1986-07-29 | 7,040 | 7,040 | 6,910 | 6,930 | 102,000 | 9,510.87 |
| 1986-07-28 | 7,200 | 7,210 | 7,040 | 7,070 | 36,000 | 9,703.01 |
| 1986-07-26 | 7,100 | 7,250 | 7,100 | 7,100 | 28,000 | 9,744.18 |
| 1986-07-25 | 7,240 | 7,360 | 7,190 | 7,250 | 132,000 | 9,950.04 |
| 1986-07-24 | 7,250 | 7,280 | 7,000 | 7,190 | 107,000 | 9,867.70 |
| 1986-07-23 | 7,100 | 7,120 | 6,950 | 6,950 | 86,000 | 9,538.32 |
| 1986-07-22 | 6,960 | 7,060 | 6,950 | 6,950 | 44,000 | 9,538.32 |
| 1986-07-21 | 7,200 | 7,200 | 6,910 | 7,060 | 31,000 | 9,689.28 |
| 1986-07-19 | 7,400 | 7,400 | 7,250 | 7,300 | 55,000 | 10,018.70 |
| 1986-07-18 | 7,350 | 7,500 | 7,350 | 7,450 | 263,000 | 10,224.50 |
| 1986-07-17 | 7,040 | 7,300 | 7,030 | 7,290 | 192,000 | 10,004.90 |
| 1986-07-16 | 6,880 | 7,000 | 6,850 | 6,990 | 114,000 | 9,593.21 |
| 1986-07-15 | 6,910 | 6,920 | 6,880 | 6,890 | 45,000 | 9,455.97 |
| 1986-07-14 | 6,950 | 7,000 | 6,880 | 6,880 | 36,000 | 9,442.25 |
| 1986-07-11 | 6,860 | 6,950 | 6,860 | 6,860 | 52,000 | 9,414.80 |
| 1986-07-10 | 6,910 | 7,000 | 6,850 | 6,850 | 69,000 | 9,401.08 |
| 1986-07-09 | 6,990 | 7,050 | 6,910 | 6,910 | 86,000 | 9,483.42 |
| 1986-07-08 | 7,100 | 7,200 | 7,050 | 7,090 | 97,000 | 9,730.46 |
| 1986-07-07 | 7,410 | 7,420 | 7,110 | 7,200 | 115,000 | 9,881.42 |
| 1986-07-05 | 7,000 | 7,400 | 6,990 | 7,400 | 132,000 | 10,155.90 |
| 1986-07-04 | 6,860 | 6,950 | 6,840 | 6,950 | 109,000 | 9,538.32 |
| 1986-07-03 | 6,850 | 6,900 | 6,810 | 6,850 | 85,000 | 9,401.08 |
| 1986-07-02 | 6,900 | 6,960 | 6,900 | 6,930 | 59,000 | 9,510.87 |
| 1986-07-01 | 7,050 | 7,050 | 6,900 | 6,900 | 64,000 | 9,469.70 |
| 1986-06-30 | 7,060 | 7,100 | 7,000 | 7,040 | 36,000 | 9,661.84 |
| 1986-06-28 | 7,000 | 7,100 | 7,000 | 7,050 | 40,000 | 9,675.56 |
| 1986-06-27 | 6,800 | 6,950 | 6,800 | 6,950 | 125,000 | 9,538.32 |
| 1986-06-26 | 6,900 | 6,950 | 6,820 | 6,820 | 73,000 | 9,359.90 |
| 1986-06-25 | 7,000 | 7,000 | 6,900 | 6,900 | 50,000 | 9,469.70 |
| 1986-06-24 | 6,910 | 6,980 | 6,900 | 6,980 | 124,000 | 9,579.49 |
| 1986-06-23 | 6,920 | 7,000 | 6,900 | 7,000 | 75,000 | 9,606.94 |
| 1986-06-21 | 6,960 | 7,060 | 6,910 | 6,920 | 46,000 | 9,497.15 |
| 1986-06-20 | 7,000 | 7,060 | 6,960 | 7,060 | 74,000 | 9,689.28 |
| 1986-06-19 | 6,950 | 7,150 | 6,950 | 7,100 | 27,000 | 9,744.18 |
| 1986-06-18 | 7,150 | 7,200 | 7,100 | 7,190 | 55,000 | 9,867.70 |
| 1986-06-17 | 7,150 | 7,210 | 7,010 | 7,200 | 47,000 | 9,881.42 |
| 1986-06-16 | 7,300 | 7,350 | 7,260 | 7,300 | 66,000 | 10,018.70 |
| 1986-06-13 | 6,920 | 7,140 | 6,920 | 7,050 | 81,000 | 9,675.56 |
| 1986-06-12 | 6,920 | 7,000 | 6,920 | 6,920 | 101,000 | 9,497.15 |
| 1986-06-11 | 7,100 | 7,100 | 6,900 | 6,920 | 95,000 | 9,497.15 |
| 1986-06-10 | 6,900 | 7,070 | 6,900 | 7,070 | 78,000 | 9,703.01 |
| 1986-06-09 | 7,100 | 7,200 | 7,080 | 7,100 | 72,000 | 9,744.18 |
| 1986-06-07 | 7,170 | 7,190 | 7,150 | 7,190 | 34,000 | 9,867.70 |
| 1986-06-06 | 7,150 | 7,250 | 7,150 | 7,200 | 73,000 | 9,881.42 |
| 1986-06-05 | 7,260 | 7,290 | 7,150 | 7,150 | 94,000 | 9,812.80 |
| 1986-06-04 | 7,320 | 7,320 | 7,250 | 7,250 | 79,000 | 9,950.04 |
| 1986-06-03 | 7,360 | 7,430 | 7,320 | 7,320 | 39,000 | 10,046.10 |
| 1986-06-02 | 7,400 | 7,400 | 7,300 | 7,300 | 39,000 | 10,018.70 |
| 1986-05-31 | 7,330 | 7,430 | 7,330 | 7,400 | 32,000 | 10,155.90 |
| 1986-05-30 | 7,490 | 7,490 | 7,300 | 7,330 | 74,000 | 10,059.80 |
| 1986-05-29 | 7,370 | 7,530 | 7,370 | 7,390 | 58,000 | 10,142.20 |
| 1986-05-28 | 7,360 | 7,370 | 7,280 | 7,290 | 143,000 | 10,004.90 |
| 1986-05-27 | 7,390 | 7,410 | 7,270 | 7,280 | 93,000 | 9,991.22 |
| 1986-05-26 | 7,470 | 7,500 | 7,360 | 7,370 | 72,000 | 10,114.70 |
| 1986-05-24 | 7,300 | 7,370 | 7,300 | 7,370 | 29,000 | 10,114.70 |
| 1986-05-23 | 7,350 | 7,450 | 7,300 | 7,300 | 74,000 | 10,018.70 |
| 1986-05-22 | 7,440 | 7,510 | 7,300 | 7,330 | 181,000 | 10,059.80 |
| 1986-05-21 | 7,830 | 7,830 | 7,400 | 7,430 | 144,000 | 10,197.10 |
| 1986-05-20 | 7,440 | 7,740 | 7,350 | 7,650 | 72,000 | 10,499 |
| 1986-05-19 | 7,300 | 7,500 | 7,250 | 7,340 | 126,000 | 10,073.60 |
| 1986-05-17 | 7,200 | 7,280 | 7,200 | 7,200 | 88,000 | 9,881.42 |
| 1986-05-16 | 7,500 | 7,510 | 7,150 | 7,200 | 216,000 | 9,881.42 |
| 1986-05-15 | 7,500 | 7,600 | 7,490 | 7,550 | 125,000 | 10,361.80 |
| 1986-05-14 | 7,680 | 7,680 | 7,500 | 7,510 | 100,000 | 10,306.90 |
| 1986-05-13 | 7,550 | 7,700 | 7,550 | 7,600 | 57,000 | 10,430.40 |
| 1986-05-12 | 7,700 | 7,860 | 7,600 | 7,650 | 102,000 | 10,499 |
| 1986-05-09 | 7,900 | 7,910 | 7,600 | 7,650 | 101,000 | 10,499 |
| 1986-05-08 | 8,070 | 8,140 | 7,800 | 7,800 | 116,000 | 10,704.90 |
| 1986-05-07 | 8,020 | 8,150 | 7,980 | 8,050 | 132,000 | 11,048 |
| 1986-05-06 | 8,360 | 8,410 | 8,040 | 8,050 | 130,000 | 11,048 |
| 1986-05-02 | 8,000 | 8,300 | 7,990 | 8,260 | 548,001 | 11,336.20 |
| 1986-05-01 | 7,810 | 7,900 | 7,640 | 7,800 | 135,000 | 10,704.90 |
| 1986-04-30 | 7,420 | 7,800 | 7,420 | 7,790 | 311,000 | 10,691.20 |
| 1986-04-28 | 7,600 | 7,600 | 7,410 | 7,410 | 62,000 | 10,169.60 |
| 1986-04-26 | 7,560 | 7,600 | 7,510 | 7,540 | 97,000 | 10,348 |
| 1986-04-25 | 7,560 | 7,770 | 7,550 | 7,660 | 69,000 | 10,512.70 |
| 1986-04-24 | 7,390 | 7,550 | 7,390 | 7,390 | 113,000 | 10,142.20 |
| 1986-04-23 | 7,550 | 7,550 | 7,450 | 7,450 | 55,000 | 10,224.50 |
| 1986-04-22 | 7,580 | 7,580 | 7,500 | 7,550 | 67,000 | 10,361.80 |
| 1986-04-21 | 7,690 | 7,690 | 7,580 | 7,590 | 54,000 | 10,416.70 |
| 1986-04-19 | 7,610 | 7,650 | 7,560 | 7,640 | 49,000 | 10,485.30 |
| 1986-04-18 | 7,650 | 7,800 | 7,550 | 7,580 | 114,000 | 10,402.90 |
| 1986-04-17 | 7,660 | 7,690 | 7,580 | 7,590 | 73,000 | 10,416.70 |
| 1986-04-16 | 7,790 | 7,850 | 7,550 | 7,560 | 144,000 | 10,375.50 |
| 1986-04-15 | 7,850 | 7,850 | 7,750 | 7,780 | 160,000 | 10,677.40 |
| 1986-04-14 | 8,090 | 8,240 | 8,040 | 8,050 | 212,000 | 11,048 |
| 1986-04-11 | 8,350 | 8,390 | 8,100 | 8,120 | 313,000 | 11,144 |
| 1986-04-10 | 7,990 | 8,280 | 7,950 | 8,250 | 348,000 | 11,322.50 |
| 1986-04-09 | 8,040 | 8,090 | 7,840 | 7,840 | 190,000 | 10,759.80 |
| 1986-04-08 | 7,720 | 7,940 | 7,700 | 7,940 | 82,000 | 10,897 |
| 1986-04-07 | 8,000 | 8,100 | 7,820 | 7,820 | 282,000 | 10,732.30 |
| 1986-04-05 | 7,800 | 7,850 | 7,700 | 7,850 | 165,000 | 10,773.50 |
| 1986-04-04 | 7,700 | 7,700 | 7,550 | 7,550 | 98,000 | 10,361.80 |
| 1986-04-03 | 7,870 | 7,870 | 7,640 | 7,750 | 130,000 | 10,636.30 |
| 1986-04-02 | 7,700 | 7,900 | 7,690 | 7,890 | 291,000 | 10,828.40 |
| 1986-04-01 | 7,400 | 7,800 | 7,300 | 7,650 | 348,000 | 10,499 |
| 1986-03-31 | 7,400 | 7,600 | 7,340 | 7,450 | 195,000 | 10,224.50 |
| 1986-03-29 | 7,100 | 7,400 | 7,100 | 7,390 | 108,000 | 10,142.20 |
| 1986-03-28 | 7,190 | 7,340 | 7,100 | 7,110 | 131,000 | 9,757.91 |
| 1986-03-27 | 7,200 | 7,400 | 7,200 | 7,300 | 164,000 | 10,018.70 |
| 1986-03-26 | 7,240 | 7,400 | 7,000 | 7,310 | 125,000 | 10,032.40 |
| 1986-03-25 | 6,800 | 7,400 | 6,800 | 7,300 | 262,000 | 10,018.70 |
| 1986-03-24 | 6,700 | 6,900 | 6,700 | 6,850 | 89,000 | 9,401.08 |
| 1986-03-22 | 6,800 | 6,810 | 6,750 | 6,750 | 42,000 | 9,263.83 |
| 1986-03-20 | 6,800 | 7,090 | 6,800 | 6,900 | 66,000 | 9,469.70 |
| 1986-03-19 | 6,730 | 6,960 | 6,730 | 6,900 | 88,000 | 9,469.70 |
| 1986-03-18 | 6,750 | 6,800 | 6,700 | 6,750 | 75,000 | 9,263.83 |
| 1986-03-17 | 6,900 | 6,910 | 6,760 | 6,760 | 67,000 | 9,277.56 |
| 1986-03-15 | 6,700 | 6,900 | 6,690 | 6,890 | 60,000 | 9,455.97 |
| 1986-03-14 | 6,900 | 6,980 | 6,800 | 6,900 | 86,000 | 9,469.70 |
| 1986-03-13 | 6,650 | 6,960 | 6,600 | 6,900 | 219,000 | 9,469.70 |
| 1986-03-12 | 6,950 | 7,000 | 6,700 | 6,750 | 304,000 | 9,263.83 |
| 1986-03-11 | 6,920 | 7,000 | 6,920 | 7,000 | 162,000 | 9,606.94 |
| 1986-03-10 | 7,190 | 7,190 | 6,990 | 7,020 | 117,000 | 9,634.39 |
| 1986-03-07 | 7,200 | 7,300 | 7,050 | 7,290 | 103,000 | 10,004.90 |
| 1986-03-06 | 7,110 | 7,130 | 7,030 | 7,110 | 135,000 | 9,757.91 |
| 1986-03-05 | 7,250 | 7,270 | 7,100 | 7,150 | 132,000 | 9,812.80 |
| 1986-03-04 | 7,400 | 7,400 | 7,220 | 7,230 | 126,000 | 9,922.60 |
| 1986-03-03 | 7,500 | 7,570 | 7,280 | 7,300 | 86,000 | 10,018.70 |
| 1986-03-01 | 7,100 | 7,400 | 7,090 | 7,300 | 65,000 | 10,018.70 |
| 1986-02-28 | 7,400 | 7,400 | 6,850 | 7,000 | 224,000 | 9,606.94 |
| 1986-02-27 | 7,500 | 7,570 | 7,320 | 7,400 | 139,000 | 10,155.90 |
| 1986-02-26 | 7,560 | 7,670 | 7,550 | 7,580 | 124,000 | 10,402.90 |
| 1986-02-25 | 7,750 | 7,790 | 7,550 | 7,550 | 70,000 | 10,361.80 |
| 1986-02-24 | 7,850 | 7,930 | 7,650 | 7,850 | 84,000 | 10,773.50 |
| 1986-02-22 | 7,890 | 7,890 | 7,720 | 7,750 | 41,000 | 10,636.30 |
| 1986-02-21 | 7,710 | 8,000 | 7,710 | 7,900 | 74,000 | 10,842.10 |
| 1986-02-20 | 7,950 | 7,950 | 7,740 | 7,740 | 88,000 | 10,622.50 |
| 1986-02-19 | 8,200 | 8,210 | 7,800 | 7,950 | 106,000 | 10,910.70 |
| 1986-02-18 | 7,910 | 7,910 | 7,770 | 7,800 | 67,000 | 10,704.90 |
| 1986-02-17 | 7,720 | 8,000 | 7,720 | 7,810 | 86,000 | 10,718.60 |
| 1986-02-15 | 7,870 | 7,870 | 7,710 | 7,800 | 109,000 | 10,704.90 |
| 1986-02-14 | 8,230 | 8,380 | 7,860 | 7,860 | 158,000 | 10,787.20 |
| 1986-02-13 | 8,450 | 8,550 | 8,140 | 8,170 | 201,000 | 11,212.70 |
| 1986-02-12 | 8,810 | 8,950 | 8,750 | 8,750 | 140,000 | 12,008.70 |
| 1986-02-10 | 8,430 | 8,800 | 8,420 | 8,780 | 242,000 | 12,049.80 |
| 1986-02-07 | 8,490 | 8,710 | 8,360 | 8,420 | 285,000 | 11,555.80 |
| 1986-02-06 | 8,780 | 9,000 | 8,480 | 8,590 | 473,000 | 11,789.10 |
| 1986-02-05 | 9,000 | 9,190 | 8,660 | 8,800 | 958,001 | 12,077.30 |
| 1986-02-04 | 8,070 | 8,970 | 8,070 | 8,970 | 1,003,001 | 12,310.60 |
| 1986-02-03 | 7,890 | 8,150 | 7,790 | 7,970 | 362,000 | 10,938.20 |
| 1986-02-01 | 8,300 | 8,300 | 7,890 | 7,900 | 800,001 | 10,842.10 |
| 1986-01-31 | 7,600 | 8,100 | 7,600 | 8,100 | 676,001 | 11,116.60 |
| 1986-01-30 | 6,540 | 7,000 | 6,500 | 7,000 | 169,000 | 9,606.94 |
| 1986-01-29 | 6,750 | 6,750 | 6,600 | 6,600 | 124,000 | 9,057.97 |
| 1986-01-28 | 6,700 | 6,800 | 6,660 | 6,760 | 80,000 | 9,277.56 |
| 1986-01-27 | 6,450 | 6,680 | 6,450 | 6,650 | 86,000 | 9,126.59 |
| 1986-01-25 | 6,660 | 6,690 | 6,500 | 6,510 | 120,000 | 8,934.45 |
| 1986-01-24 | 6,870 | 6,900 | 6,640 | 6,750 | 122,000 | 9,263.83 |
| 1986-01-23 | 6,670 | 6,800 | 6,620 | 6,770 | 140,000 | 9,291.28 |
| 1986-01-22 | 6,650 | 6,750 | 6,630 | 6,670 | 133,000 | 9,154.04 |
| 1986-01-21 | 6,720 | 6,880 | 6,700 | 6,800 | 105,000 | 9,332.46 |
| 1986-01-20 | 6,750 | 6,750 | 6,610 | 6,700 | 52,000 | 9,195.21 |
| 1986-01-18 | 6,710 | 6,720 | 6,590 | 6,700 | 166,000 | 9,195.21 |
| 1986-01-17 | 6,830 | 6,920 | 6,760 | 6,760 | 57,000 | 9,277.56 |
| 1986-01-16 | 6,930 | 6,950 | 6,800 | 6,880 | 77,000 | 9,442.25 |
| 1986-01-14 | 6,890 | 6,950 | 6,840 | 6,850 | 103,000 | 9,401.08 |
| 1986-01-13 | 6,980 | 7,030 | 6,870 | 6,950 | 90,000 | 9,538.32 |
| 1986-01-10 | 7,320 | 7,360 | 6,970 | 7,080 | 240,000 | 9,716.73 |
| 1986-01-09 | 6,590 | 7,250 | 6,560 | 7,220 | 299,000 | 9,908.87 |
| 1986-01-08 | 6,500 | 6,650 | 6,450 | 6,600 | 212,000 | 9,057.97 |
| 1986-01-07 | 6,700 | 6,710 | 6,120 | 6,300 | 525,000 | 8,646.25 |
| 1986-01-06 | 6,800 | 6,850 | 6,750 | 6,770 | 178,000 | 9,291.28 |
| 1986-01-04 | 7,050 | 7,100 | 6,920 | 6,920 | 34,000 | 9,497.15 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
