4911 (株)資生堂 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 | 2,000 | 2,030 | 2,000 | 2,010 | 76,000 | 1,510.14 |
| 1986-12-26 | 2,020 | 2,040 | 2,010 | 2,010 | 80,000 | 1,510.14 |
| 1986-12-25 | 2,070 | 2,070 | 2,010 | 2,060 | 229,000 | 1,547.71 |
| 1986-12-24 | 2,070 | 2,080 | 2,040 | 2,070 | 446,000 | 1,555.22 |
| 1986-12-23 | 2,090 | 2,090 | 2,050 | 2,070 | 494,000 | 1,555.22 |
| 1986-12-22 | 2,070 | 2,070 | 2,040 | 2,070 | 481,000 | 1,555.22 |
| 1986-12-19 | 2,000 | 2,030 | 1,990 | 2,030 | 509,000 | 1,525.17 |
| 1986-12-18 | 2,030 | 2,030 | 2,000 | 2,010 | 175,000 | 1,510.14 |
| 1986-12-17 | 2,030 | 2,040 | 2,000 | 2,030 | 357,000 | 1,525.17 |
| 1986-12-16 | 2,010 | 2,040 | 2,010 | 2,020 | 265,000 | 1,517.66 |
| 1986-12-15 | 2,050 | 2,050 | 2,010 | 2,020 | 361,000 | 1,517.66 |
| 1986-12-12 | 2,080 | 2,080 | 2,050 | 2,060 | 414,000 | 1,547.71 |
| 1986-12-11 | 2,020 | 2,050 | 2,020 | 2,050 | 661,000 | 1,540.20 |
| 1986-12-10 | 2,010 | 2,030 | 1,990 | 2,020 | 358,000 | 1,517.66 |
| 1986-12-09 | 2,040 | 2,040 | 1,990 | 2,010 | 488,000 | 1,510.14 |
| 1986-12-08 | 2,050 | 2,050 | 2,030 | 2,040 | 182,000 | 1,532.68 |
| 1986-12-06 | 2,030 | 2,050 | 2,010 | 2,050 | 156,000 | 1,540.20 |
| 1986-12-05 | 2,070 | 2,080 | 2,050 | 2,060 | 497,000 | 1,547.71 |
| 1986-12-04 | 2,080 | 2,090 | 2,070 | 2,070 | 587,000 | 1,555.22 |
| 1986-12-03 | 2,080 | 2,090 | 2,050 | 2,070 | 1,125,000 | 1,555.22 |
| 1986-12-02 | 2,040 | 2,050 | 2,020 | 2,040 | 624,000 | 1,532.68 |
| 1986-12-01 | 2,050 | 2,050 | 2,000 | 2,000 | 1,210,000 | 1,502.63 |
| 1986-11-29 | 2,020 | 2,040 | 1,980 | 2,040 | 877,000 | 1,532.68 |
| 1986-11-28 | 1,960 | 1,990 | 1,950 | 1,990 | 712,000 | 1,495.12 |
| 1986-11-27 | 1,910 | 1,950 | 1,910 | 1,950 | 288,000 | 1,465.06 |
| 1986-11-26 | 1,900 | 1,940 | 1,900 | 1,910 | 619,000 | 1,435.01 |
| 1986-11-25 | 2,090 | 2,090 | 2,020 | 2,090 | 659,000 | 1,427.50 |
| 1986-11-22 | 2,120 | 2,130 | 2,050 | 2,050 | 203,000 | 1,400.18 |
| 1986-11-21 | 2,080 | 2,110 | 2,080 | 2,100 | 989,000 | 1,434.33 |
| 1986-11-20 | 1,990 | 2,100 | 1,980 | 2,080 | 1,674,999 | 1,420.67 |
| 1986-11-19 | 1,980 | 1,990 | 1,970 | 1,980 | 325,000 | 1,352.37 |
| 1986-11-18 | 1,950 | 1,980 | 1,940 | 1,980 | 191,000 | 1,352.37 |
| 1986-11-17 | 1,990 | 2,000 | 1,920 | 1,920 | 278,000 | 1,311.39 |
| 1986-11-14 | 1,950 | 1,990 | 1,950 | 1,970 | 382,000 | 1,345.54 |
| 1986-11-13 | 1,920 | 1,950 | 1,920 | 1,940 | 250,000 | 1,325.05 |
| 1986-11-12 | 1,910 | 1,940 | 1,910 | 1,930 | 156,000 | 1,318.22 |
| 1986-11-11 | 1,900 | 1,930 | 1,900 | 1,910 | 269,000 | 1,304.56 |
| 1986-11-10 | 1,940 | 1,950 | 1,890 | 1,920 | 470,000 | 1,311.39 |
| 1986-11-07 | 1,900 | 1,950 | 1,900 | 1,930 | 486,000 | 1,318.22 |
| 1986-11-06 | 1,870 | 1,910 | 1,870 | 1,880 | 254,000 | 1,284.07 |
| 1986-11-05 | 1,850 | 1,880 | 1,850 | 1,870 | 196,000 | 1,277.24 |
| 1986-11-04 | 1,840 | 1,870 | 1,840 | 1,860 | 147,000 | 1,270.41 |
| 1986-11-01 | 1,850 | 1,850 | 1,830 | 1,850 | 207,000 | 1,263.57 |
| 1986-10-31 | 1,850 | 1,880 | 1,830 | 1,850 | 268,000 | 1,263.57 |
| 1986-10-30 | 1,830 | 1,840 | 1,820 | 1,830 | 198,000 | 1,249.91 |
| 1986-10-29 | 1,800 | 1,850 | 1,800 | 1,810 | 266,000 | 1,236.25 |
| 1986-10-28 | 1,730 | 1,780 | 1,730 | 1,760 | 156,000 | 1,202.10 |
| 1986-10-27 | 1,720 | 1,730 | 1,720 | 1,720 | 134,000 | 1,174.78 |
| 1986-10-25 | 1,750 | 1,770 | 1,710 | 1,720 | 133,000 | 1,174.78 |
| 1986-10-24 | 1,830 | 1,860 | 1,750 | 1,750 | 310,000 | 1,195.27 |
| 1986-10-23 | 1,800 | 1,800 | 1,760 | 1,800 | 268,000 | 1,229.42 |
| 1986-10-22 | 1,830 | 1,830 | 1,790 | 1,800 | 384,000 | 1,229.42 |
| 1986-10-21 | 1,810 | 1,830 | 1,780 | 1,820 | 191,000 | 1,243.08 |
| 1986-10-20 | 1,820 | 1,850 | 1,820 | 1,840 | 189,000 | 1,256.74 |
| 1986-10-17 | 1,840 | 1,860 | 1,830 | 1,850 | 416,000 | 1,263.57 |
| 1986-10-16 | 1,810 | 1,900 | 1,810 | 1,870 | 300,000 | 1,277.24 |
| 1986-10-15 | 1,870 | 1,870 | 1,780 | 1,780 | 236,000 | 1,215.76 |
| 1986-10-14 | 1,940 | 1,950 | 1,830 | 1,850 | 527,000 | 1,263.57 |
| 1986-10-13 | 2,000 | 2,000 | 1,930 | 1,940 | 176,000 | 1,325.05 |
| 1986-10-09 | 1,870 | 2,000 | 1,870 | 1,990 | 443,000 | 1,359.20 |
| 1986-10-08 | 1,800 | 1,870 | 1,800 | 1,820 | 457,000 | 1,243.08 |
| 1986-10-07 | 1,780 | 1,800 | 1,750 | 1,790 | 104,000 | 1,222.59 |
| 1986-10-06 | 1,790 | 1,790 | 1,750 | 1,750 | 75,000 | 1,195.27 |
| 1986-10-04 | 1,760 | 1,790 | 1,750 | 1,790 | 131,000 | 1,222.59 |
| 1986-10-03 | 1,740 | 1,770 | 1,700 | 1,760 | 121,000 | 1,202.10 |
| 1986-10-02 | 1,790 | 1,800 | 1,750 | 1,770 | 226,000 | 1,208.93 |
| 1986-10-01 | 1,800 | 1,830 | 1,800 | 1,800 | 234,000 | 1,229.42 |
| 1986-09-30 | 1,890 | 1,890 | 1,810 | 1,810 | 184,000 | 1,236.25 |
| 1986-09-29 | 1,870 | 1,890 | 1,860 | 1,860 | 409,000 | 1,270.41 |
| 1986-09-27 | 1,800 | 1,880 | 1,800 | 1,880 | 258,000 | 1,284.07 |
| 1986-09-26 | 1,830 | 1,850 | 1,800 | 1,810 | 557,000 | 1,236.25 |
| 1986-09-25 | 1,910 | 1,920 | 1,850 | 1,860 | 439,000 | 1,270.41 |
| 1986-09-24 | 1,950 | 1,970 | 1,860 | 1,910 | 858,000 | 1,304.56 |
| 1986-09-22 | 1,880 | 1,910 | 1,880 | 1,890 | 290,000 | 1,290.90 |
| 1986-09-19 | 1,890 | 1,900 | 1,870 | 1,880 | 255,000 | 1,284.07 |
| 1986-09-18 | 1,840 | 1,880 | 1,840 | 1,860 | 113,000 | 1,270.41 |
| 1986-09-17 | 1,890 | 1,910 | 1,850 | 1,890 | 225,000 | 1,290.90 |
| 1986-09-16 | 1,970 | 1,970 | 1,890 | 1,890 | 191,000 | 1,290.90 |
| 1986-09-12 | 1,950 | 1,990 | 1,920 | 1,950 | 390,000 | 1,331.88 |
| 1986-09-11 | 2,080 | 2,080 | 2,050 | 2,050 | 214,000 | 1,400.18 |
| 1986-09-10 | 2,120 | 2,120 | 2,050 | 2,060 | 352,000 | 1,407.01 |
| 1986-09-09 | 2,090 | 2,150 | 2,090 | 2,140 | 282,000 | 1,461.65 |
| 1986-09-08 | 2,150 | 2,150 | 2,080 | 2,090 | 409,000 | 1,427.50 |
| 1986-09-06 | 2,150 | 2,160 | 2,120 | 2,160 | 447,000 | 1,475.31 |
| 1986-09-05 | 2,140 | 2,140 | 2,100 | 2,110 | 183,000 | 1,441.16 |
| 1986-09-04 | 2,150 | 2,160 | 2,090 | 2,110 | 205,000 | 1,441.16 |
| 1986-09-03 | 2,160 | 2,160 | 2,080 | 2,150 | 540,000 | 1,468.48 |
| 1986-09-02 | 2,110 | 2,130 | 2,090 | 2,130 | 356,000 | 1,454.82 |
| 1986-09-01 | 2,130 | 2,140 | 2,080 | 2,080 | 195,000 | 1,420.67 |
| 1986-08-30 | 2,090 | 2,100 | 2,090 | 2,090 | 103,000 | 1,427.50 |
| 1986-08-29 | 2,030 | 2,060 | 2,030 | 2,050 | 245,000 | 1,400.18 |
| 1986-08-28 | 2,030 | 2,070 | 2,020 | 2,030 | 539,000 | 1,386.52 |
| 1986-08-27 | 2,110 | 2,110 | 2,040 | 2,070 | 333,000 | 1,413.84 |
| 1986-08-26 | 2,130 | 2,160 | 2,120 | 2,130 | 383,000 | 1,454.82 |
| 1986-08-25 | 2,100 | 2,150 | 2,090 | 2,130 | 173,000 | 1,454.82 |
| 1986-08-23 | 2,100 | 2,110 | 2,030 | 2,090 | 464,000 | 1,427.50 |
| 1986-08-22 | 2,150 | 2,160 | 2,100 | 2,100 | 365,000 | 1,434.33 |
| 1986-08-21 | 2,260 | 2,260 | 2,160 | 2,190 | 685,000 | 1,495.80 |
| 1986-08-20 | 2,200 | 2,270 | 2,190 | 2,270 | 2,583,999 | 1,550.44 |
| 1986-08-19 | 2,090 | 2,090 | 2,050 | 2,080 | 437,000 | 1,420.67 |
| 1986-08-18 | 2,040 | 2,070 | 2,020 | 2,050 | 417,000 | 1,400.18 |
| 1986-08-15 | 2,050 | 2,060 | 2,040 | 2,040 | 175,000 | 1,393.35 |
| 1986-08-14 | 2,080 | 2,090 | 2,030 | 2,030 | 524,000 | 1,386.52 |
| 1986-08-13 | 2,070 | 2,070 | 2,040 | 2,070 | 383,000 | 1,413.84 |
| 1986-08-12 | 2,020 | 2,040 | 2,020 | 2,040 | 126,000 | 1,393.35 |
| 1986-08-11 | 2,020 | 2,040 | 2,020 | 2,030 | 142,000 | 1,386.52 |
| 1986-08-08 | 2,010 | 2,030 | 2,010 | 2,030 | 160,000 | 1,386.52 |
| 1986-08-07 | 2,040 | 2,050 | 2,010 | 2,010 | 162,000 | 1,372.86 |
| 1986-08-06 | 2,070 | 2,090 | 2,040 | 2,040 | 444,000 | 1,393.35 |
| 1986-08-05 | 2,040 | 2,070 | 2,040 | 2,060 | 266,000 | 1,407.01 |
| 1986-08-04 | 2,050 | 2,060 | 2,010 | 2,020 | 348,000 | 1,379.69 |
| 1986-08-02 | 2,100 | 2,110 | 2,050 | 2,060 | 832,000 | 1,407.01 |
| 1986-08-01 | 1,990 | 2,080 | 1,980 | 2,080 | 1,112,000 | 1,420.67 |
| 1986-07-31 | 2,000 | 2,010 | 1,970 | 1,990 | 343,000 | 1,359.20 |
| 1986-07-30 | 1,980 | 2,000 | 1,960 | 2,000 | 236,000 | 1,366.03 |
| 1986-07-29 | 2,000 | 2,040 | 1,950 | 1,960 | 620,000 | 1,338.71 |
| 1986-07-28 | 1,990 | 2,000 | 1,980 | 1,990 | 136,000 | 1,359.20 |
| 1986-07-26 | 2,000 | 2,000 | 1,980 | 2,000 | 165,000 | 1,366.03 |
| 1986-07-25 | 2,000 | 2,020 | 1,980 | 2,000 | 463,000 | 1,366.03 |
| 1986-07-24 | 2,010 | 2,030 | 1,990 | 2,000 | 528,000 | 1,366.03 |
| 1986-07-23 | 2,020 | 2,050 | 1,990 | 1,990 | 964,000 | 1,359.20 |
| 1986-07-22 | 1,960 | 2,020 | 1,960 | 1,990 | 420,000 | 1,359.20 |
| 1986-07-21 | 2,050 | 2,080 | 1,930 | 1,960 | 912,000 | 1,338.71 |
| 1986-07-19 | 2,010 | 2,090 | 2,010 | 2,020 | 805,000 | 1,379.69 |
| 1986-07-18 | 1,970 | 2,040 | 1,970 | 2,020 | 924,000 | 1,379.69 |
| 1986-07-17 | 1,950 | 1,960 | 1,940 | 1,960 | 438,000 | 1,338.71 |
| 1986-07-16 | 1,950 | 1,990 | 1,940 | 1,960 | 535,000 | 1,338.71 |
| 1986-07-15 | 1,930 | 1,940 | 1,920 | 1,930 | 458,000 | 1,318.22 |
| 1986-07-14 | 1,950 | 1,960 | 1,910 | 1,950 | 143,000 | 1,331.88 |
| 1986-07-11 | 1,920 | 1,950 | 1,910 | 1,950 | 381,000 | 1,331.88 |
| 1986-07-10 | 1,950 | 1,960 | 1,920 | 1,920 | 341,000 | 1,311.39 |
| 1986-07-09 | 1,930 | 1,970 | 1,930 | 1,970 | 417,000 | 1,345.54 |
| 1986-07-08 | 1,920 | 1,960 | 1,900 | 1,940 | 245,000 | 1,325.05 |
| 1986-07-07 | 1,980 | 1,990 | 1,930 | 1,930 | 137,000 | 1,318.22 |
| 1986-07-05 | 1,940 | 1,960 | 1,940 | 1,950 | 279,000 | 1,331.88 |
| 1986-07-04 | 1,930 | 1,950 | 1,920 | 1,940 | 210,000 | 1,325.05 |
| 1986-07-03 | 1,960 | 1,960 | 1,930 | 1,930 | 352,000 | 1,318.22 |
| 1986-07-02 | 1,980 | 1,980 | 1,960 | 1,960 | 263,000 | 1,338.71 |
| 1986-07-01 | 2,000 | 2,000 | 1,970 | 1,980 | 342,000 | 1,352.37 |
| 1986-06-30 | 1,980 | 2,000 | 1,950 | 2,000 | 200,000 | 1,366.03 |
| 1986-06-28 | 1,940 | 1,950 | 1,940 | 1,950 | 40,000 | 1,331.88 |
| 1986-06-27 | 1,930 | 1,950 | 1,910 | 1,940 | 1,999,999 | 1,325.05 |
| 1986-06-26 | 1,930 | 1,960 | 1,920 | 1,930 | 278,000 | 1,318.22 |
| 1986-06-25 | 1,950 | 1,970 | 1,920 | 1,950 | 371,000 | 1,331.88 |
| 1986-06-24 | 1,960 | 1,980 | 1,960 | 1,960 | 307,000 | 1,338.71 |
| 1986-06-23 | 2,020 | 2,020 | 1,960 | 1,960 | 274,000 | 1,338.71 |
| 1986-06-21 | 1,990 | 2,020 | 1,980 | 2,010 | 357,000 | 1,372.86 |
| 1986-06-20 | 1,980 | 2,030 | 1,970 | 2,030 | 359,000 | 1,386.52 |
| 1986-06-19 | 1,990 | 1,990 | 1,970 | 1,970 | 277,000 | 1,345.54 |
| 1986-06-18 | 2,020 | 2,020 | 1,980 | 1,990 | 96,000 | 1,359.20 |
| 1986-06-17 | 2,030 | 2,040 | 2,000 | 2,000 | 514,000 | 1,366.03 |
| 1986-06-16 | 2,000 | 2,030 | 1,990 | 2,030 | 953,000 | 1,386.52 |
| 1986-06-13 | 2,000 | 2,010 | 1,980 | 2,000 | 663,000 | 1,366.03 |
| 1986-06-12 | 2,040 | 2,040 | 1,990 | 2,000 | 1,023,000 | 1,366.03 |
| 1986-06-11 | 1,990 | 2,050 | 1,980 | 1,980 | 1,947,999 | 1,352.37 |
| 1986-06-10 | 1,920 | 1,980 | 1,900 | 1,980 | 945,000 | 1,352.37 |
| 1986-06-09 | 1,930 | 1,930 | 1,920 | 1,930 | 246,000 | 1,318.22 |
| 1986-06-07 | 1,910 | 1,910 | 1,890 | 1,910 | 76,000 | 1,304.56 |
| 1986-06-06 | 1,910 | 1,920 | 1,900 | 1,900 | 211,000 | 1,297.73 |
| 1986-06-05 | 1,920 | 1,930 | 1,900 | 1,910 | 110,000 | 1,304.56 |
| 1986-06-04 | 1,880 | 1,940 | 1,860 | 1,940 | 876,000 | 1,325.05 |
| 1986-06-03 | 1,920 | 1,920 | 1,870 | 1,880 | 547,000 | 1,284.07 |
| 1986-06-02 | 1,940 | 1,940 | 1,900 | 1,930 | 56,000 | 1,318.22 |
| 1986-05-31 | 1,930 | 1,940 | 1,880 | 1,920 | 454,000 | 1,311.39 |
| 1986-05-30 | 1,950 | 1,950 | 1,930 | 1,940 | 138,000 | 1,325.05 |
| 1986-05-29 | 1,950 | 1,960 | 1,930 | 1,930 | 522,000 | 1,318.22 |
| 1986-05-28 | 1,920 | 1,960 | 1,900 | 1,950 | 758,000 | 1,331.88 |
| 1986-05-27 | 1,890 | 1,900 | 1,860 | 1,890 | 240,000 | 1,290.90 |
| 1986-05-26 | 1,850 | 1,900 | 1,840 | 1,890 | 136,000 | 1,290.90 |
| 1986-05-24 | 1,860 | 1,900 | 1,850 | 1,860 | 223,000 | 1,270.41 |
| 1986-05-23 | 1,920 | 1,920 | 1,800 | 1,800 | 273,000 | 1,229.42 |
| 1986-05-22 | 1,840 | 1,900 | 1,840 | 1,870 | 87,000 | 1,277.24 |
| 1986-05-21 | 1,850 | 1,880 | 1,850 | 1,870 | 310,000 | 1,277.24 |
| 1986-05-20 | 1,860 | 1,860 | 1,840 | 1,850 | 82,000 | 1,263.57 |
| 1986-05-19 | 1,850 | 1,880 | 1,850 | 1,860 | 46,000 | 1,270.41 |
| 1986-05-17 | 1,870 | 1,870 | 1,850 | 1,860 | 106,000 | 1,270.41 |
| 1986-05-16 | 1,890 | 1,900 | 1,870 | 1,890 | 233,000 | 1,290.90 |
| 1986-05-15 | 1,890 | 1,900 | 1,870 | 1,890 | 188,000 | 1,290.90 |
| 1986-05-14 | 1,900 | 1,930 | 1,890 | 1,900 | 118,000 | 1,297.73 |
| 1986-05-13 | 1,910 | 1,920 | 1,870 | 1,920 | 258,000 | 1,311.39 |
| 1986-05-12 | 1,950 | 1,950 | 1,910 | 1,910 | 207,000 | 1,304.56 |
| 1986-05-09 | 1,960 | 1,980 | 1,920 | 1,930 | 673,000 | 1,318.22 |
| 1986-05-08 | 1,970 | 1,970 | 1,920 | 1,920 | 688,000 | 1,311.39 |
| 1986-05-07 | 1,880 | 1,970 | 1,880 | 1,950 | 993,000 | 1,331.88 |
| 1986-05-06 | 1,890 | 1,890 | 1,860 | 1,880 | 130,000 | 1,284.07 |
| 1986-05-02 | 1,820 | 1,900 | 1,820 | 1,900 | 733,000 | 1,297.73 |
| 1986-05-01 | 1,870 | 1,870 | 1,800 | 1,800 | 433,000 | 1,229.42 |
| 1986-04-30 | 1,820 | 1,860 | 1,820 | 1,840 | 299,000 | 1,256.74 |
| 1986-04-28 | 1,840 | 1,860 | 1,820 | 1,850 | 324,000 | 1,263.57 |
| 1986-04-26 | 1,850 | 1,850 | 1,790 | 1,820 | 335,000 | 1,243.08 |
| 1986-04-25 | 1,820 | 1,850 | 1,820 | 1,830 | 391,000 | 1,249.91 |
| 1986-04-24 | 1,770 | 1,820 | 1,770 | 1,820 | 228,000 | 1,243.08 |
| 1986-04-23 | 1,820 | 1,840 | 1,810 | 1,810 | 183,000 | 1,236.25 |
| 1986-04-22 | 1,850 | 1,850 | 1,820 | 1,820 | 259,000 | 1,243.08 |
| 1986-04-21 | 1,810 | 1,850 | 1,800 | 1,850 | 188,000 | 1,263.57 |
| 1986-04-19 | 1,870 | 1,870 | 1,840 | 1,850 | 151,000 | 1,263.57 |
| 1986-04-18 | 1,830 | 1,890 | 1,830 | 1,870 | 1,057,000 | 1,277.24 |
| 1986-04-17 | 1,800 | 1,810 | 1,780 | 1,780 | 1,453,999 | 1,215.76 |
| 1986-04-16 | 1,830 | 1,830 | 1,790 | 1,810 | 832,000 | 1,236.25 |
| 1986-04-15 | 1,830 | 1,860 | 1,830 | 1,830 | 183,000 | 1,249.91 |
| 1986-04-14 | 1,850 | 1,870 | 1,830 | 1,850 | 428,000 | 1,263.57 |
| 1986-04-11 | 1,770 | 1,840 | 1,760 | 1,800 | 856,000 | 1,229.42 |
| 1986-04-10 | 1,730 | 1,750 | 1,730 | 1,740 | 270,000 | 1,188.44 |
| 1986-04-09 | 1,690 | 1,750 | 1,690 | 1,750 | 193,000 | 1,195.27 |
| 1986-04-08 | 1,720 | 1,750 | 1,720 | 1,750 | 147,000 | 1,195.27 |
| 1986-04-07 | 1,760 | 1,760 | 1,750 | 1,750 | 124,000 | 1,195.27 |
| 1986-04-05 | 1,710 | 1,750 | 1,700 | 1,730 | 76,000 | 1,181.61 |
| 1986-04-04 | 1,740 | 1,760 | 1,700 | 1,730 | 582,000 | 1,181.61 |
| 1986-04-03 | 1,780 | 1,780 | 1,720 | 1,780 | 347,000 | 1,215.76 |
| 1986-04-02 | 1,800 | 1,860 | 1,800 | 1,830 | 535,000 | 1,249.91 |
| 1986-04-01 | 1,930 | 1,940 | 1,820 | 1,860 | 1,668,999 | 1,270.41 |
| 1986-03-31 | 1,870 | 1,970 | 1,860 | 1,950 | 2,711,999 | 1,331.88 |
| 1986-03-29 | 1,790 | 1,850 | 1,790 | 1,850 | 950,000 | 1,263.57 |
| 1986-03-28 | 1,740 | 1,820 | 1,710 | 1,770 | 2,271,999 | 1,208.93 |
| 1986-03-27 | 1,710 | 1,760 | 1,700 | 1,710 | 1,476,999 | 1,167.95 |
| 1986-03-26 | 1,730 | 1,730 | 1,670 | 1,710 | 442,000 | 1,167.95 |
| 1986-03-25 | 1,770 | 1,810 | 1,710 | 1,710 | 1,166,000 | 1,167.95 |
| 1986-03-24 | 1,660 | 1,760 | 1,650 | 1,740 | 1,285,999 | 1,188.44 |
| 1986-03-22 | 1,660 | 1,670 | 1,650 | 1,660 | 403,000 | 1,133.80 |
| 1986-03-20 | 1,630 | 1,640 | 1,630 | 1,630 | 220,000 | 1,113.31 |
| 1986-03-19 | 1,640 | 1,650 | 1,630 | 1,640 | 194,000 | 1,120.14 |
| 1986-03-18 | 1,620 | 1,650 | 1,620 | 1,640 | 421,000 | 1,120.14 |
| 1986-03-17 | 1,660 | 1,660 | 1,620 | 1,620 | 361,000 | 1,106.48 |
| 1986-03-15 | 1,590 | 1,630 | 1,590 | 1,620 | 344,000 | 1,106.48 |
| 1986-03-14 | 1,620 | 1,650 | 1,620 | 1,620 | 1,234,000 | 1,106.48 |
| 1986-03-13 | 1,670 | 1,670 | 1,650 | 1,650 | 156,000 | 1,126.97 |
| 1986-03-12 | 1,690 | 1,690 | 1,600 | 1,670 | 415,000 | 1,140.63 |
| 1986-03-11 | 1,630 | 1,680 | 1,620 | 1,670 | 615,000 | 1,140.63 |
| 1986-03-10 | 1,650 | 1,650 | 1,630 | 1,630 | 260,000 | 1,113.31 |
| 1986-03-07 | 1,620 | 1,670 | 1,620 | 1,630 | 574,000 | 1,113.31 |
| 1986-03-06 | 1,600 | 1,640 | 1,600 | 1,630 | 266,000 | 1,113.31 |
| 1986-03-05 | 1,640 | 1,640 | 1,600 | 1,600 | 837,000 | 1,092.82 |
| 1986-03-04 | 1,660 | 1,670 | 1,640 | 1,640 | 432,000 | 1,120.14 |
| 1986-03-03 | 1,590 | 1,720 | 1,590 | 1,680 | 1,577,999 | 1,147.46 |
| 1986-03-01 | 1,620 | 1,640 | 1,600 | 1,600 | 412,000 | 1,092.82 |
| 1986-02-28 | 1,640 | 1,670 | 1,600 | 1,650 | 891,000 | 1,126.97 |
| 1986-02-27 | 1,580 | 1,770 | 1,580 | 1,700 | 3,764,998 | 1,161.12 |
| 1986-02-26 | 1,420 | 1,620 | 1,420 | 1,600 | 3,422,999 | 1,092.82 |
| 1986-02-25 | 1,400 | 1,420 | 1,390 | 1,420 | 1,385,999 | 969.88 |
| 1986-02-24 | 1,410 | 1,410 | 1,380 | 1,400 | 217,000 | 956.22 |
| 1986-02-22 | 1,420 | 1,420 | 1,400 | 1,400 | 629,000 | 956.22 |
| 1986-02-21 | 1,420 | 1,420 | 1,390 | 1,420 | 161,000 | 969.88 |
| 1986-02-20 | 1,410 | 1,420 | 1,390 | 1,410 | 271,000 | 963.05 |
| 1986-02-19 | 1,400 | 1,430 | 1,400 | 1,410 | 225,000 | 963.05 |
| 1986-02-18 | 1,400 | 1,410 | 1,390 | 1,410 | 60,000 | 963.05 |
| 1986-02-17 | 1,440 | 1,440 | 1,400 | 1,410 | 147,000 | 963.05 |
| 1986-02-15 | 1,400 | 1,450 | 1,390 | 1,450 | 408,000 | 990.37 |
| 1986-02-14 | 1,390 | 1,400 | 1,380 | 1,400 | 415,000 | 956.22 |
| 1986-02-13 | 1,400 | 1,400 | 1,390 | 1,400 | 281,000 | 956.22 |
| 1986-02-12 | 1,390 | 1,410 | 1,390 | 1,390 | 498,000 | 949.39 |
| 1986-02-10 | 1,380 | 1,380 | 1,370 | 1,380 | 143,000 | 942.56 |
| 1986-02-07 | 1,380 | 1,390 | 1,370 | 1,390 | 174,000 | 949.39 |
| 1986-02-06 | 1,350 | 1,370 | 1,350 | 1,370 | 665,000 | 935.73 |
| 1986-02-05 | 1,350 | 1,360 | 1,340 | 1,360 | 130,000 | 928.90 |
| 1986-02-04 | 1,350 | 1,350 | 1,340 | 1,340 | 64,000 | 915.24 |
| 1986-02-03 | 1,370 | 1,370 | 1,340 | 1,350 | 50,000 | 922.07 |
| 1986-02-01 | 1,320 | 1,340 | 1,320 | 1,320 | 117,000 | 901.58 |
| 1986-01-31 | 1,340 | 1,350 | 1,310 | 1,310 | 224,000 | 894.75 |
| 1986-01-30 | 1,360 | 1,360 | 1,340 | 1,350 | 1,095,000 | 922.07 |
| 1986-01-29 | 1,350 | 1,360 | 1,340 | 1,360 | 71,000 | 928.90 |
| 1986-01-28 | 1,340 | 1,340 | 1,330 | 1,340 | 58,000 | 915.24 |
| 1986-01-27 | 1,350 | 1,370 | 1,350 | 1,370 | 24,000 | 935.73 |
| 1986-01-25 | 1,340 | 1,350 | 1,340 | 1,350 | 12,000 | 922.07 |
| 1986-01-24 | 1,370 | 1,370 | 1,350 | 1,350 | 92,000 | 922.07 |
| 1986-01-23 | 1,340 | 1,380 | 1,340 | 1,370 | 228,000 | 935.73 |
| 1986-01-22 | 1,330 | 1,370 | 1,330 | 1,350 | 76,000 | 922.07 |
| 1986-01-21 | 1,370 | 1,370 | 1,350 | 1,350 | 607,000 | 922.07 |
| 1986-01-20 | 1,360 | 1,380 | 1,360 | 1,380 | 29,000 | 942.56 |
| 1986-01-18 | 1,380 | 1,380 | 1,350 | 1,360 | 42,000 | 928.90 |
| 1986-01-17 | 1,380 | 1,390 | 1,370 | 1,390 | 87,000 | 949.39 |
| 1986-01-16 | 1,390 | 1,390 | 1,360 | 1,380 | 179,000 | 942.56 |
| 1986-01-14 | 1,390 | 1,400 | 1,360 | 1,400 | 484,000 | 956.22 |
| 1986-01-13 | 1,390 | 1,400 | 1,350 | 1,400 | 221,000 | 956.22 |
| 1986-01-10 | 1,380 | 1,390 | 1,370 | 1,390 | 137,000 | 949.39 |
| 1986-01-09 | 1,390 | 1,400 | 1,370 | 1,400 | 267,000 | 956.22 |
| 1986-01-08 | 1,370 | 1,390 | 1,360 | 1,390 | 174,000 | 949.39 |
| 1986-01-07 | 1,380 | 1,380 | 1,330 | 1,370 | 143,000 | 935.73 |
| 1986-01-06 | 1,430 | 1,430 | 1,400 | 1,400 | 180,000 | 956.22 |
| 1986-01-04 | 1,440 | 1,440 | 1,420 | 1,430 | 237,000 | 976.71 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
