4544 H.U.グループホールディングス(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 | 2,890 | 2,970 | 2,890 | 2,970 | 21,000 | 2,357.14 |
| 1986-12-26 | 2,900 | 2,910 | 2,850 | 2,890 | 16,000 | 2,293.65 |
| 1986-12-25 | 2,990 | 2,990 | 2,900 | 2,900 | 39,000 | 2,301.59 |
| 1986-12-24 | 2,920 | 2,990 | 2,910 | 2,990 | 18,000 | 2,373.02 |
| 1986-12-23 | 2,900 | 2,950 | 2,880 | 2,950 | 46,000 | 2,341.27 |
| 1986-12-22 | 2,900 | 2,950 | 2,900 | 2,910 | 36,000 | 2,309.52 |
| 1986-12-19 | 2,890 | 2,930 | 2,890 | 2,930 | 41,000 | 2,325.40 |
| 1986-12-18 | 2,940 | 2,950 | 2,930 | 2,930 | 14,000 | 2,325.40 |
| 1986-12-17 | 2,940 | 2,980 | 2,930 | 2,930 | 13,000 | 2,325.40 |
| 1986-12-16 | 2,980 | 2,990 | 2,930 | 2,930 | 33,000 | 2,325.40 |
| 1986-12-15 | 3,020 | 3,020 | 2,890 | 2,890 | 23,000 | 2,293.65 |
| 1986-12-12 | 3,080 | 3,080 | 2,980 | 2,980 | 22,000 | 2,365.08 |
| 1986-12-11 | 3,060 | 3,090 | 3,000 | 3,080 | 48,000 | 2,444.44 |
| 1986-12-10 | 2,890 | 3,060 | 2,880 | 3,050 | 97,000 | 2,420.64 |
| 1986-12-09 | 2,930 | 2,940 | 2,850 | 2,850 | 41,000 | 2,261.90 |
| 1986-12-08 | 3,030 | 3,050 | 2,960 | 2,960 | 25,000 | 2,349.21 |
| 1986-12-06 | 3,000 | 3,020 | 2,950 | 3,020 | 21,000 | 2,396.83 |
| 1986-12-05 | 3,020 | 3,040 | 3,000 | 3,000 | 23,000 | 2,380.95 |
| 1986-12-04 | 3,050 | 3,050 | 2,970 | 3,030 | 34,000 | 2,404.76 |
| 1986-12-03 | 3,100 | 3,100 | 3,000 | 3,040 | 90,000 | 2,412.70 |
| 1986-12-02 | 2,970 | 3,080 | 2,950 | 3,080 | 69,000 | 2,444.44 |
| 1986-12-01 | 2,950 | 2,990 | 2,920 | 2,930 | 27,000 | 2,325.40 |
| 1986-11-29 | 2,800 | 2,900 | 2,750 | 2,900 | 50,000 | 2,301.59 |
| 1986-11-28 | 2,760 | 2,780 | 2,720 | 2,720 | 100,000 | 2,158.73 |
| 1986-11-27 | 2,830 | 2,830 | 2,760 | 2,760 | 42,000 | 2,190.48 |
| 1986-11-26 | 2,840 | 2,850 | 2,800 | 2,850 | 67,000 | 2,261.90 |
| 1986-11-25 | 2,950 | 2,970 | 2,800 | 2,800 | 51,000 | 2,222.22 |
| 1986-11-22 | 3,020 | 3,020 | 2,910 | 2,910 | 52,000 | 2,309.52 |
| 1986-11-21 | 3,300 | 3,300 | 2,960 | 2,980 | 196,000 | 2,365.08 |
| 1986-11-20 | 3,340 | 3,340 | 3,150 | 3,250 | 160,000 | 2,579.36 |
| 1986-11-19 | 3,060 | 3,400 | 2,990 | 3,340 | 363,000 | 2,650.79 |
| 1986-11-18 | 2,940 | 3,160 | 2,940 | 3,010 | 184,000 | 2,388.89 |
| 1986-11-17 | 2,950 | 2,970 | 2,920 | 2,960 | 84,000 | 2,349.21 |
| 1986-11-14 | 2,660 | 2,870 | 2,620 | 2,870 | 55,000 | 2,277.78 |
| 1986-11-13 | 2,640 | 2,690 | 2,620 | 2,620 | 48,000 | 2,079.36 |
| 1986-11-12 | 2,590 | 2,650 | 2,580 | 2,600 | 110,000 | 2,063.49 |
| 1986-11-11 | 2,570 | 2,580 | 2,550 | 2,560 | 41,000 | 2,031.75 |
| 1986-11-10 | 2,550 | 2,580 | 2,510 | 2,510 | 39,000 | 1,992.06 |
| 1986-11-07 | 2,480 | 2,520 | 2,470 | 2,520 | 13,000 | 2,000 |
| 1986-11-06 | 2,510 | 2,520 | 2,500 | 2,520 | 26,000 | 2,000 |
| 1986-11-05 | 2,510 | 2,510 | 2,510 | 2,510 | 2,000 | 1,992.06 |
| 1986-11-04 | 2,520 | 2,520 | 2,500 | 2,500 | 5,000 | 1,984.13 |
| 1986-11-01 | 2,510 | 2,510 | 2,510 | 2,510 | 7,000 | 1,992.06 |
| 1986-10-31 | 2,560 | 2,560 | 2,550 | 2,550 | 13,000 | 2,023.81 |
| 1986-10-30 | 2,570 | 2,590 | 2,520 | 2,560 | 18,000 | 2,031.75 |
| 1986-10-29 | 2,500 | 2,540 | 2,500 | 2,540 | 24,000 | 2,015.87 |
| 1986-10-28 | 2,600 | 2,600 | 2,520 | 2,520 | 9,000 | 2,000 |
| 1986-10-27 | 2,600 | 2,610 | 2,590 | 2,590 | 40,000 | 2,055.56 |
| 1986-10-25 | 2,520 | 2,520 | 2,500 | 2,500 | 10,000 | 1,984.13 |
| 1986-10-24 | 2,440 | 2,510 | 2,440 | 2,480 | 17,000 | 1,968.25 |
| 1986-10-23 | 2,430 | 2,440 | 2,410 | 2,420 | 45,000 | 1,920.63 |
| 1986-10-22 | 2,500 | 2,500 | 2,440 | 2,440 | 4,000 | 1,936.51 |
| 1986-10-21 | 2,500 | 2,500 | 2,490 | 2,490 | 3,000 | 1,976.19 |
| 1986-10-20 | 2,570 | 2,580 | 2,560 | 2,580 | 9,000 | 2,047.62 |
| 1986-10-17 | 2,590 | 2,590 | 2,580 | 2,590 | 10,000 | 2,055.56 |
| 1986-10-16 | 2,590 | 2,590 | 2,590 | 2,590 | 3,000 | 2,055.56 |
| 1986-10-15 | 2,600 | 2,600 | 2,590 | 2,590 | 6,000 | 2,055.56 |
| 1986-10-14 | 2,590 | 2,590 | 2,590 | 2,590 | 5,000 | 2,055.56 |
| 1986-10-13 | 2,590 | 2,600 | 2,590 | 2,600 | 4,000 | 2,063.49 |
| 1986-10-09 | 2,500 | 2,580 | 2,500 | 2,580 | 13,000 | 2,047.62 |
| 1986-10-08 | 2,500 | 2,500 | 2,410 | 2,430 | 26,000 | 1,928.57 |
| 1986-10-07 | 2,480 | 2,480 | 2,430 | 2,460 | 21,000 | 1,952.38 |
| 1986-10-06 | 2,540 | 2,540 | 2,480 | 2,480 | 20,000 | 1,968.25 |
| 1986-10-04 | 2,500 | 2,540 | 2,500 | 2,540 | 6,000 | 2,015.87 |
| 1986-10-03 | 2,410 | 2,450 | 2,410 | 2,420 | 12,000 | 1,920.63 |
| 1986-10-02 | 2,420 | 2,450 | 2,410 | 2,410 | 19,000 | 1,912.70 |
| 1986-10-01 | 2,460 | 2,460 | 2,410 | 2,410 | 29,000 | 1,912.70 |
| 1986-09-30 | 2,500 | 2,500 | 2,450 | 2,460 | 31,000 | 1,952.38 |
| 1986-09-29 | 2,490 | 2,510 | 2,490 | 2,510 | 6,000 | 1,992.06 |
| 1986-09-27 | 2,470 | 2,490 | 2,430 | 2,490 | 24,000 | 1,976.19 |
| 1986-09-26 | 2,500 | 2,500 | 2,450 | 2,460 | 57,000 | 1,952.38 |
| 1986-09-25 | 2,470 | 2,600 | 2,470 | 2,590 | 89,000 | 2,055.56 |
| 1986-09-24 | 2,590 | 2,600 | 2,450 | 2,460 | 56,000 | 1,952.38 |
| 1986-09-22 | 2,600 | 2,600 | 2,580 | 2,580 | 11,000 | 2,047.62 |
| 1986-09-19 | 2,600 | 2,600 | 2,570 | 2,570 | 46,000 | 2,039.68 |
| 1986-09-18 | 2,510 | 2,600 | 2,510 | 2,600 | 78,000 | 2,063.49 |
| 1986-09-17 | 2,410 | 2,410 | 2,380 | 2,410 | 29,000 | 1,912.70 |
| 1986-09-16 | 2,510 | 2,520 | 2,410 | 2,410 | 36,000 | 1,912.70 |
| 1986-09-12 | 2,550 | 2,550 | 2,500 | 2,510 | 26,000 | 1,992.06 |
| 1986-09-11 | 2,600 | 2,620 | 2,550 | 2,560 | 27,000 | 2,031.75 |
| 1986-09-10 | 2,630 | 2,640 | 2,570 | 2,600 | 85,000 | 2,063.49 |
| 1986-09-09 | 2,620 | 2,650 | 2,600 | 2,630 | 34,000 | 2,087.30 |
| 1986-09-08 | 2,640 | 2,660 | 2,610 | 2,630 | 15,000 | 2,087.30 |
| 1986-09-06 | 2,690 | 2,690 | 2,600 | 2,600 | 15,000 | 2,063.49 |
| 1986-09-05 | 2,750 | 2,750 | 2,680 | 2,680 | 27,000 | 2,126.98 |
| 1986-09-04 | 2,710 | 2,800 | 2,710 | 2,750 | 20,000 | 2,182.54 |
| 1986-09-03 | 2,880 | 2,880 | 2,700 | 2,700 | 27,000 | 2,142.86 |
| 1986-09-02 | 2,920 | 2,930 | 2,880 | 2,880 | 27,000 | 2,285.71 |
| 1986-09-01 | 2,950 | 2,950 | 2,930 | 2,930 | 15,000 | 2,325.40 |
| 1986-08-30 | 2,970 | 3,000 | 2,960 | 2,960 | 13,000 | 2,349.21 |
| 1986-08-29 | 2,960 | 3,040 | 2,960 | 3,000 | 19,000 | 2,380.95 |
| 1986-08-28 | 2,950 | 3,010 | 2,950 | 2,960 | 11,000 | 2,349.21 |
| 1986-08-27 | 2,950 | 2,950 | 2,950 | 2,950 | 16,000 | 2,341.27 |
| 1986-08-26 | 3,100 | 3,100 | 3,000 | 3,100 | 22,000 | 2,460.32 |
| 1986-08-25 | 3,010 | 3,100 | 3,010 | 3,100 | 8,000 | 2,460.32 |
| 1986-08-23 | 2,930 | 2,960 | 2,900 | 2,940 | 9,000 | 2,333.33 |
| 1986-08-22 | 3,000 | 3,050 | 2,900 | 2,930 | 37,000 | 2,325.40 |
| 1986-08-21 | 3,150 | 3,150 | 3,000 | 3,000 | 54,000 | 2,380.95 |
| 1986-08-20 | 3,150 | 3,210 | 3,150 | 3,160 | 27,000 | 2,507.94 |
| 1986-08-19 | 3,120 | 3,120 | 3,080 | 3,090 | 36,000 | 2,452.38 |
| 1986-08-18 | 3,100 | 3,100 | 3,100 | 3,100 | 16,000 | 2,460.32 |
| 1986-08-15 | 3,150 | 3,150 | 3,100 | 3,100 | 32,000 | 2,460.32 |
| 1986-08-14 | 3,210 | 3,210 | 3,150 | 3,150 | 35,000 | 2,500 |
| 1986-08-13 | 3,300 | 3,300 | 3,190 | 3,200 | 20,000 | 2,539.68 |
| 1986-08-12 | 3,220 | 3,300 | 3,220 | 3,290 | 12,000 | 2,611.11 |
| 1986-08-11 | 3,170 | 3,170 | 3,150 | 3,170 | 13,000 | 2,515.87 |
| 1986-08-08 | 3,150 | 3,180 | 3,130 | 3,130 | 20,000 | 2,484.13 |
| 1986-08-07 | 3,150 | 3,160 | 3,150 | 3,160 | 19,000 | 2,507.94 |
| 1986-08-06 | 3,200 | 3,200 | 3,110 | 3,150 | 81,000 | 2,500 |
| 1986-08-05 | 3,300 | 3,300 | 3,250 | 3,260 | 25,000 | 2,587.30 |
| 1986-08-04 | 3,160 | 3,210 | 3,140 | 3,200 | 17,000 | 2,539.68 |
| 1986-08-02 | 3,200 | 3,200 | 3,090 | 3,110 | 44,000 | 2,468.25 |
| 1986-08-01 | 3,300 | 3,300 | 3,190 | 3,190 | 40,000 | 2,531.75 |
| 1986-07-31 | 3,330 | 3,330 | 3,230 | 3,300 | 29,000 | 2,619.05 |
| 1986-07-30 | 3,450 | 3,450 | 3,310 | 3,310 | 34,000 | 2,626.98 |
| 1986-07-29 | 3,450 | 3,490 | 3,410 | 3,410 | 33,000 | 2,706.35 |
| 1986-07-28 | 3,600 | 3,660 | 3,500 | 3,500 | 45,000 | 2,777.78 |
| 1986-07-26 | 3,600 | 3,600 | 3,600 | 3,600 | 18,000 | 2,857.14 |
| 1986-07-25 | 3,440 | 3,600 | 3,430 | 3,440 | 82,000 | 2,730.16 |
| 1986-07-24 | 3,410 | 3,500 | 3,410 | 3,420 | 18,000 | 2,714.29 |
| 1986-07-23 | 3,460 | 3,490 | 3,450 | 3,450 | 31,000 | 2,738.10 |
| 1986-07-22 | 3,400 | 3,400 | 3,380 | 3,400 | 34,000 | 2,698.41 |
| 1986-07-21 | 3,520 | 3,550 | 3,400 | 3,400 | 72,000 | 2,698.41 |
| 1986-07-19 | 3,520 | 3,520 | 3,480 | 3,480 | 18,000 | 2,761.90 |
| 1986-07-18 | 3,650 | 3,680 | 3,480 | 3,480 | 80,000 | 2,761.90 |
| 1986-07-17 | 3,630 | 3,650 | 3,580 | 3,600 | 128,000 | 2,857.14 |
| 1986-07-16 | 3,480 | 3,580 | 3,480 | 3,580 | 32,000 | 2,841.27 |
| 1986-07-15 | 3,600 | 3,630 | 3,530 | 3,530 | 42,000 | 2,801.59 |
| 1986-07-14 | 3,370 | 3,650 | 3,370 | 3,650 | 56,000 | 2,896.83 |
| 1986-07-11 | 3,400 | 3,500 | 3,400 | 3,420 | 34,000 | 2,714.29 |
| 1986-07-10 | 3,450 | 3,450 | 3,410 | 3,410 | 46,000 | 2,706.35 |
| 1986-07-09 | 3,600 | 3,600 | 3,400 | 3,450 | 41,000 | 2,738.10 |
| 1986-07-08 | 3,610 | 3,610 | 3,560 | 3,560 | 31,000 | 2,825.40 |
| 1986-07-07 | 3,650 | 3,690 | 3,620 | 3,620 | 34,000 | 2,873.02 |
| 1986-07-05 | 3,620 | 3,650 | 3,550 | 3,650 | 26,000 | 2,896.83 |
| 1986-07-04 | 3,670 | 3,690 | 3,600 | 3,620 | 74,000 | 2,873.02 |
| 1986-07-03 | 3,600 | 3,700 | 3,600 | 3,620 | 90,000 | 2,873.02 |
| 1986-07-02 | 3,510 | 3,740 | 3,450 | 3,600 | 197,000 | 2,857.14 |
| 1986-07-01 | 3,450 | 3,550 | 3,440 | 3,510 | 99,000 | 2,785.71 |
| 1986-06-30 | 3,500 | 3,560 | 3,450 | 3,500 | 41,000 | 2,777.78 |
| 1986-06-28 | 3,450 | 3,550 | 3,440 | 3,550 | 70,000 | 2,817.46 |
| 1986-06-27 | 3,310 | 3,430 | 3,300 | 3,430 | 69,000 | 2,722.22 |
| 1986-06-26 | 3,310 | 3,340 | 3,310 | 3,310 | 20,000 | 2,626.98 |
| 1986-06-25 | 3,280 | 3,290 | 3,250 | 3,290 | 48,000 | 2,611.11 |
| 1986-06-24 | 3,250 | 3,300 | 3,250 | 3,280 | 23,000 | 2,603.17 |
| 1986-06-23 | 3,280 | 3,290 | 3,280 | 3,290 | 9,000 | 2,611.11 |
| 1986-06-21 | 3,260 | 3,300 | 3,260 | 3,280 | 12,000 | 2,603.17 |
| 1986-06-20 | 3,350 | 3,360 | 3,260 | 3,310 | 41,000 | 2,626.98 |
| 1986-06-19 | 3,430 | 3,440 | 3,350 | 3,350 | 22,000 | 2,658.73 |
| 1986-06-18 | 3,300 | 3,450 | 3,300 | 3,440 | 51,000 | 2,730.16 |
| 1986-06-17 | 3,250 | 3,300 | 3,230 | 3,270 | 32,000 | 2,595.24 |
| 1986-06-16 | 3,280 | 3,290 | 3,250 | 3,290 | 17,000 | 2,611.11 |
| 1986-06-13 | 3,330 | 3,350 | 3,280 | 3,280 | 37,000 | 2,603.17 |
| 1986-06-12 | 3,290 | 3,340 | 3,290 | 3,340 | 11,000 | 2,650.79 |
| 1986-06-11 | 3,370 | 3,370 | 3,300 | 3,300 | 26,000 | 2,619.05 |
| 1986-06-10 | 3,360 | 3,380 | 3,300 | 3,380 | 16,000 | 2,682.54 |
| 1986-06-09 | 3,350 | 3,390 | 3,290 | 3,390 | 43,000 | 2,690.48 |
| 1986-06-07 | 3,360 | 3,380 | 3,250 | 3,250 | 34,000 | 2,579.36 |
| 1986-06-06 | 3,400 | 3,480 | 3,360 | 3,360 | 55,000 | 2,666.67 |
| 1986-06-05 | 3,500 | 3,500 | 3,430 | 3,440 | 53,000 | 2,730.16 |
| 1986-06-04 | 3,450 | 3,500 | 3,430 | 3,500 | 104,000 | 2,777.78 |
| 1986-06-03 | 3,470 | 3,470 | 3,400 | 3,420 | 56,000 | 2,714.29 |
| 1986-06-02 | 3,400 | 3,500 | 3,400 | 3,500 | 36,000 | 2,777.78 |
| 1986-05-31 | 3,490 | 3,490 | 3,400 | 3,400 | 43,000 | 2,698.41 |
| 1986-05-30 | 3,640 | 3,650 | 3,450 | 3,490 | 108,000 | 2,769.84 |
| 1986-05-29 | 3,730 | 3,730 | 3,660 | 3,700 | 421,000 | 2,936.51 |
| 1986-05-28 | 3,260 | 3,270 | 3,180 | 3,230 | 97,000 | 2,563.49 |
| 1986-05-27 | 3,300 | 3,320 | 3,290 | 3,290 | 32,000 | 2,611.11 |
| 1986-05-26 | 3,290 | 3,330 | 3,290 | 3,290 | 50,000 | 2,611.11 |
| 1986-05-24 | 3,340 | 3,340 | 3,260 | 3,340 | 14,000 | 2,650.79 |
| 1986-05-23 | 3,360 | 3,360 | 3,260 | 3,300 | 76,000 | 2,619.05 |
| 1986-05-22 | 3,360 | 3,370 | 3,310 | 3,310 | 45,000 | 2,626.98 |
| 1986-05-21 | 3,350 | 3,400 | 3,300 | 3,320 | 76,000 | 2,634.92 |
| 1986-05-20 | 3,360 | 3,480 | 3,310 | 3,400 | 39,000 | 2,698.41 |
| 1986-05-19 | 3,400 | 3,480 | 3,270 | 3,270 | 29,000 | 2,595.24 |
| 1986-05-17 | 3,350 | 3,400 | 3,250 | 3,400 | 44,000 | 2,698.41 |
| 1986-05-16 | 3,430 | 3,450 | 3,300 | 3,370 | 63,000 | 2,674.60 |
| 1986-05-15 | 3,380 | 3,480 | 3,370 | 3,440 | 50,000 | 2,730.16 |
| 1986-05-14 | 3,540 | 3,540 | 3,380 | 3,380 | 137,000 | 2,682.54 |
| 1986-05-13 | 3,230 | 3,500 | 3,200 | 3,470 | 129,000 | 2,753.97 |
| 1986-05-12 | 3,420 | 3,420 | 3,270 | 3,280 | 61,000 | 2,603.17 |
| 1986-05-09 | 3,530 | 3,530 | 3,380 | 3,400 | 98,000 | 2,698.41 |
| 1986-05-08 | 3,550 | 3,590 | 3,510 | 3,530 | 181,000 | 2,801.59 |
| 1986-05-07 | 3,550 | 3,600 | 3,480 | 3,600 | 154,000 | 2,857.14 |
| 1986-05-06 | 3,630 | 3,630 | 3,470 | 3,500 | 201,000 | 2,777.78 |
| 1986-05-02 | 3,700 | 3,700 | 3,590 | 3,610 | 246,000 | 2,865.08 |
| 1986-05-01 | 3,780 | 3,790 | 3,660 | 3,720 | 286,000 | 2,952.38 |
| 1986-04-30 | 3,820 | 3,910 | 3,720 | 3,730 | 481,000 | 2,960.32 |
| 1986-04-28 | 3,700 | 3,840 | 3,650 | 3,780 | 1,065,000 | 3,000 |
| 1986-04-26 | 3,500 | 3,500 | 3,380 | 3,450 | 594,000 | 2,738.10 |
| 1986-04-25 | 3,790 | 3,800 | 3,590 | 3,630 | 450,000 | 2,880.95 |
| 1986-04-24 | 3,440 | 3,800 | 3,400 | 3,800 | 1,125,000 | 3,015.87 |
| 1986-04-23 | 3,340 | 3,430 | 3,250 | 3,390 | 483,000 | 2,690.48 |
| 1986-04-22 | 3,480 | 3,500 | 3,280 | 3,290 | 518,000 | 2,611.11 |
| 1986-04-21 | 3,300 | 3,500 | 3,300 | 3,430 | 1,283,000 | 2,722.22 |
| 1986-04-19 | 3,030 | 3,100 | 3,010 | 3,100 | 539,000 | 2,460.32 |
| 1986-04-18 | 2,880 | 3,040 | 2,880 | 2,910 | 804,000 | 2,309.52 |
| 1986-04-17 | 2,990 | 2,990 | 2,820 | 2,820 | 739,000 | 2,238.10 |
| 1986-04-16 | 2,630 | 2,950 | 2,620 | 2,920 | 552,000 | 2,317.46 |
| 1986-04-15 | 2,600 | 2,630 | 2,570 | 2,620 | 24,000 | 2,079.36 |
| 1986-04-14 | 2,550 | 2,600 | 2,510 | 2,600 | 23,000 | 2,063.49 |
| 1986-04-11 | 2,600 | 2,600 | 2,560 | 2,590 | 56,000 | 2,055.56 |
| 1986-04-10 | 2,590 | 2,600 | 2,550 | 2,600 | 48,000 | 2,063.49 |
| 1986-04-09 | 2,530 | 2,600 | 2,500 | 2,600 | 90,000 | 2,063.49 |
| 1986-04-08 | 2,540 | 2,550 | 2,500 | 2,550 | 86,000 | 2,023.81 |
| 1986-04-07 | 2,500 | 2,510 | 2,430 | 2,500 | 31,000 | 1,984.13 |
| 1986-04-05 | 2,430 | 2,480 | 2,430 | 2,450 | 18,000 | 1,944.44 |
| 1986-04-04 | 2,520 | 2,520 | 2,430 | 2,430 | 24,000 | 1,928.57 |
| 1986-04-03 | 2,500 | 2,530 | 2,450 | 2,450 | 7,000 | 1,944.44 |
| 1986-04-02 | 2,550 | 2,550 | 2,550 | 2,550 | 13,000 | 2,023.81 |
| 1986-04-01 | 2,480 | 2,500 | 2,430 | 2,430 | 61,000 | 1,928.57 |
| 1986-03-31 | 2,420 | 2,550 | 2,420 | 2,430 | 51,000 | 1,928.57 |
| 1986-03-29 | 2,450 | 2,450 | 2,400 | 2,450 | 37,000 | 1,944.44 |
| 1986-03-28 | 2,450 | 2,460 | 2,400 | 2,420 | 56,000 | 1,920.63 |
| 1986-03-27 | 2,500 | 2,500 | 2,350 | 2,350 | 52,000 | 1,865.08 |
| 1986-03-26 | 2,510 | 2,600 | 2,400 | 2,600 | 174,000 | 2,063.49 |
| 1986-03-25 | 2,460 | 2,500 | 2,460 | 2,500 | 21,000 | 1,984.13 |
| 1986-03-24 | 2,500 | 2,520 | 2,450 | 2,450 | 31,000 | 1,944.44 |
| 1986-03-22 | 2,550 | 2,560 | 2,510 | 2,520 | 28,000 | 2,000 |
| 1986-03-20 | 2,650 | 2,700 | 2,500 | 2,500 | 167,000 | 1,984.13 |
| 1986-03-19 | 2,460 | 2,640 | 2,460 | 2,640 | 97,000 | 2,095.24 |
| 1986-03-18 | 2,440 | 2,470 | 2,410 | 2,430 | 46,000 | 1,928.57 |
| 1986-03-17 | 2,480 | 2,500 | 2,420 | 2,420 | 13,000 | 1,920.63 |
| 1986-03-15 | 2,590 | 2,590 | 2,510 | 2,510 | 20,000 | 1,992.06 |
| 1986-03-14 | 2,520 | 2,590 | 2,520 | 2,590 | 37,000 | 2,055.56 |
| 1986-03-13 | 2,510 | 2,600 | 2,500 | 2,600 | 85,000 | 2,063.49 |
| 1986-03-12 | 2,560 | 2,570 | 2,500 | 2,500 | 48,000 | 1,984.13 |
| 1986-03-11 | 2,590 | 2,600 | 2,520 | 2,520 | 23,000 | 2,000 |
| 1986-03-10 | 2,600 | 2,650 | 2,570 | 2,600 | 35,000 | 2,063.49 |
| 1986-03-07 | 2,640 | 2,650 | 2,600 | 2,600 | 92,000 | 2,063.49 |
| 1986-03-06 | 2,500 | 2,520 | 2,450 | 2,510 | 46,000 | 1,992.06 |
| 1986-03-05 | 2,550 | 2,550 | 2,510 | 2,510 | 10,000 | 1,992.06 |
| 1986-03-04 | 2,700 | 2,700 | 2,640 | 2,640 | 36,000 | 2,095.24 |
| 1986-03-03 | 2,710 | 2,740 | 2,650 | 2,670 | 82,000 | 2,119.05 |
| 1986-03-01 | 2,650 | 2,700 | 2,640 | 2,650 | 84,000 | 2,103.17 |
| 1986-02-28 | 2,550 | 2,580 | 2,400 | 2,410 | 9,000 | 1,912.70 |
| 1986-02-27 | 2,380 | 2,590 | 2,380 | 2,590 | 79,000 | 2,055.56 |
| 1986-02-26 | 2,420 | 2,420 | 2,360 | 2,390 | 26,000 | 1,896.83 |
| 1986-02-25 | 2,480 | 2,480 | 2,400 | 2,400 | 15,000 | 1,904.76 |
| 1986-02-24 | 2,590 | 2,590 | 2,490 | 2,500 | 27,000 | 1,984.13 |
| 1986-02-22 | 2,590 | 2,660 | 2,550 | 2,550 | 11,000 | 2,023.81 |
| 1986-02-21 | 2,350 | 2,550 | 2,350 | 2,550 | 25,000 | 2,023.81 |
| 1986-02-20 | 2,340 | 2,400 | 2,340 | 2,390 | 31,000 | 1,896.83 |
| 1986-02-19 | 2,450 | 2,460 | 2,380 | 2,380 | 22,000 | 1,888.89 |
| 1986-02-18 | 2,530 | 2,550 | 2,440 | 2,530 | 35,000 | 2,007.94 |
| 1986-02-17 | 2,510 | 2,520 | 2,500 | 2,500 | 22,000 | 1,984.13 |
| 1986-02-15 | 2,560 | 2,560 | 2,510 | 2,520 | 13,000 | 2,000 |
| 1986-02-14 | 2,580 | 2,620 | 2,530 | 2,530 | 52,000 | 2,007.94 |
| 1986-02-13 | 2,670 | 2,670 | 2,520 | 2,550 | 22,000 | 2,023.81 |
| 1986-02-12 | 2,610 | 2,630 | 2,550 | 2,630 | 56,000 | 2,087.30 |
| 1986-02-10 | 2,630 | 2,630 | 2,560 | 2,560 | 27,000 | 2,031.75 |
| 1986-02-07 | 2,720 | 2,720 | 2,610 | 2,610 | 30,000 | 2,071.43 |
| 1986-02-06 | 2,740 | 2,750 | 2,700 | 2,720 | 48,000 | 2,158.73 |
| 1986-02-05 | 2,640 | 2,710 | 2,600 | 2,670 | 123,000 | 2,119.05 |
| 1986-02-04 | 2,740 | 2,770 | 2,620 | 2,630 | 150,000 | 2,087.30 |
| 1986-02-03 | 2,860 | 2,910 | 2,720 | 2,720 | 283,000 | 2,158.73 |
| 1986-02-01 | 2,870 | 2,940 | 2,810 | 2,840 | 514,000 | 2,253.97 |
| 1986-01-31 | 2,680 | 2,840 | 2,650 | 2,840 | 492,000 | 2,253.97 |
| 1986-01-30 | 2,740 | 2,750 | 2,680 | 2,700 | 156,000 | 2,142.86 |
| 1986-01-29 | 2,530 | 2,730 | 2,530 | 2,730 | 277,000 | 2,166.67 |
| 1986-01-28 | 2,510 | 2,530 | 2,490 | 2,500 | 176,000 | 1,984.13 |
| 1986-01-27 | 2,650 | 2,680 | 2,510 | 2,550 | 95,000 | 2,023.81 |
| 1986-01-25 | 2,680 | 2,680 | 2,550 | 2,650 | 105,000 | 2,103.17 |
| 1986-01-24 | 2,770 | 2,810 | 2,690 | 2,690 | 266,000 | 2,134.92 |
| 1986-01-23 | 2,780 | 2,780 | 2,670 | 2,690 | 337,000 | 2,134.92 |
| 1986-01-22 | 2,860 | 2,860 | 2,790 | 2,800 | 454,000 | 2,222.22 |
| 1986-01-21 | 2,890 | 2,950 | 2,840 | 2,860 | 689,000 | 2,269.84 |
| 1986-01-20 | 2,980 | 3,080 | 2,860 | 2,940 | 1,255,000 | 2,333.33 |
| 1986-01-18 | 2,730 | 2,980 | 2,700 | 2,970 | 1,180,000 | 2,357.14 |
| 1986-01-17 | 2,790 | 2,820 | 2,730 | 2,730 | 1,009,000 | 2,166.67 |
| 1986-01-16 | 2,680 | 2,780 | 2,630 | 2,770 | 755,000 | 2,198.41 |
| 1986-01-14 | 2,680 | 2,750 | 2,610 | 2,700 | 1,088,000 | 2,142.86 |
| 1986-01-13 | 2,500 | 2,730 | 2,470 | 2,680 | 1,224,000 | 2,126.98 |
| 1986-01-10 | 2,470 | 2,590 | 2,470 | 2,590 | 698,000 | 2,055.56 |
| 1986-01-09 | 2,070 | 2,270 | 2,040 | 2,270 | 219,000 | 1,801.59 |
| 1986-01-08 | 1,970 | 2,060 | 1,960 | 2,030 | 58,000 | 1,611.11 |
| 1986-01-07 | 1,970 | 1,970 | 1,960 | 1,960 | 6,000 | 1,555.56 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株