4912 ライオン(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 | 1,490 | 1,500 | 1,470 | 1,480 | 102,000 | 1,220.37 |
| 1986-12-26 | 1,460 | 1,470 | 1,450 | 1,470 | 397,000 | 1,212.12 |
| 1986-12-25 | 1,480 | 1,490 | 1,460 | 1,460 | 645,000 | 1,203.88 |
| 1986-12-24 | 1,500 | 1,510 | 1,480 | 1,480 | 371,000 | 1,220.37 |
| 1986-12-23 | 1,480 | 1,490 | 1,460 | 1,480 | 1,755,000 | 1,220.37 |
| 1986-12-22 | 1,540 | 1,540 | 1,480 | 1,500 | 1,155,000 | 1,236.86 |
| 1986-12-19 | 1,480 | 1,540 | 1,480 | 1,540 | 1,699,000 | 1,269.84 |
| 1986-12-18 | 1,490 | 1,500 | 1,480 | 1,500 | 633,000 | 1,236.86 |
| 1986-12-17 | 1,490 | 1,500 | 1,470 | 1,480 | 941,000 | 1,220.37 |
| 1986-12-16 | 1,470 | 1,510 | 1,470 | 1,490 | 575,000 | 1,228.61 |
| 1986-12-15 | 1,510 | 1,510 | 1,470 | 1,470 | 476,000 | 1,212.12 |
| 1986-12-12 | 1,490 | 1,500 | 1,470 | 1,500 | 711,000 | 1,236.86 |
| 1986-12-11 | 1,500 | 1,510 | 1,480 | 1,490 | 595,000 | 1,228.61 |
| 1986-12-10 | 1,490 | 1,510 | 1,480 | 1,500 | 823,000 | 1,236.86 |
| 1986-12-09 | 1,480 | 1,510 | 1,470 | 1,470 | 410,000 | 1,212.12 |
| 1986-12-08 | 1,510 | 1,510 | 1,480 | 1,500 | 236,000 | 1,236.86 |
| 1986-12-06 | 1,470 | 1,500 | 1,470 | 1,500 | 363,000 | 1,236.86 |
| 1986-12-05 | 1,500 | 1,510 | 1,460 | 1,460 | 738,000 | 1,203.88 |
| 1986-12-04 | 1,490 | 1,520 | 1,490 | 1,500 | 987,000 | 1,236.86 |
| 1986-12-03 | 1,530 | 1,540 | 1,500 | 1,520 | 1,227,000 | 1,253.35 |
| 1986-12-02 | 1,510 | 1,530 | 1,500 | 1,520 | 1,226,000 | 1,253.35 |
| 1986-12-01 | 1,560 | 1,560 | 1,510 | 1,520 | 1,148,000 | 1,253.35 |
| 1986-11-29 | 1,560 | 1,570 | 1,540 | 1,570 | 1,047,000 | 1,294.58 |
| 1986-11-28 | 1,580 | 1,600 | 1,560 | 1,570 | 4,611,999 | 1,294.58 |
| 1986-11-27 | 1,560 | 1,590 | 1,560 | 1,570 | 6,593,999 | 1,294.58 |
| 1986-11-26 | 1,530 | 1,560 | 1,510 | 1,550 | 6,575,999 | 1,278.09 |
| 1986-11-25 | 1,500 | 1,520 | 1,490 | 1,500 | 1,180,000 | 1,236.86 |
| 1986-11-22 | 1,500 | 1,510 | 1,480 | 1,500 | 964,000 | 1,236.86 |
| 1986-11-21 | 1,540 | 1,550 | 1,480 | 1,500 | 3,460,999 | 1,236.86 |
| 1986-11-20 | 1,500 | 1,550 | 1,480 | 1,520 | 10,080,998 | 1,253.35 |
| 1986-11-19 | 1,400 | 1,490 | 1,400 | 1,470 | 4,695,999 | 1,212.12 |
| 1986-11-18 | 1,360 | 1,390 | 1,360 | 1,380 | 323,000 | 1,137.91 |
| 1986-11-17 | 1,360 | 1,390 | 1,350 | 1,350 | 595,000 | 1,113.17 |
| 1986-11-14 | 1,340 | 1,370 | 1,340 | 1,340 | 147,000 | 1,104.93 |
| 1986-11-13 | 1,370 | 1,380 | 1,340 | 1,340 | 288,000 | 1,104.93 |
| 1986-11-12 | 1,390 | 1,390 | 1,360 | 1,360 | 193,000 | 1,121.42 |
| 1986-11-11 | 1,350 | 1,420 | 1,350 | 1,370 | 698,000 | 1,129.66 |
| 1986-11-10 | 1,390 | 1,390 | 1,350 | 1,350 | 185,000 | 1,113.17 |
| 1986-11-07 | 1,350 | 1,370 | 1,340 | 1,370 | 192,000 | 1,129.66 |
| 1986-11-06 | 1,360 | 1,380 | 1,350 | 1,350 | 169,000 | 1,113.17 |
| 1986-11-05 | 1,390 | 1,400 | 1,350 | 1,350 | 141,000 | 1,113.17 |
| 1986-11-04 | 1,390 | 1,390 | 1,370 | 1,370 | 152,000 | 1,129.66 |
| 1986-11-01 | 1,380 | 1,400 | 1,370 | 1,380 | 124,000 | 1,137.91 |
| 1986-10-31 | 1,380 | 1,420 | 1,370 | 1,370 | 483,000 | 1,129.66 |
| 1986-10-30 | 1,420 | 1,430 | 1,370 | 1,380 | 725,000 | 1,137.91 |
| 1986-10-29 | 1,370 | 1,430 | 1,350 | 1,410 | 1,471,000 | 1,162.65 |
| 1986-10-28 | 1,340 | 1,350 | 1,330 | 1,350 | 138,000 | 1,113.17 |
| 1986-10-27 | 1,320 | 1,350 | 1,310 | 1,330 | 179,000 | 1,096.68 |
| 1986-10-25 | 1,300 | 1,320 | 1,300 | 1,310 | 103,000 | 1,080.19 |
| 1986-10-24 | 1,380 | 1,390 | 1,310 | 1,310 | 675,000 | 1,080.19 |
| 1986-10-23 | 1,320 | 1,360 | 1,290 | 1,350 | 848,000 | 1,113.17 |
| 1986-10-22 | 1,390 | 1,390 | 1,290 | 1,320 | 716,000 | 1,088.44 |
| 1986-10-21 | 1,410 | 1,430 | 1,350 | 1,390 | 589,000 | 1,146.16 |
| 1986-10-20 | 1,450 | 1,460 | 1,410 | 1,450 | 503,000 | 1,195.63 |
| 1986-10-17 | 1,470 | 1,500 | 1,440 | 1,460 | 1,042,000 | 1,203.88 |
| 1986-10-16 | 1,420 | 1,490 | 1,380 | 1,450 | 1,148,000 | 1,195.63 |
| 1986-10-15 | 1,460 | 1,470 | 1,380 | 1,380 | 764,000 | 1,137.91 |
| 1986-10-14 | 1,470 | 1,480 | 1,410 | 1,440 | 926,000 | 1,187.38 |
| 1986-10-13 | 1,490 | 1,500 | 1,450 | 1,470 | 654,000 | 1,212.12 |
| 1986-10-09 | 1,500 | 1,510 | 1,480 | 1,490 | 3,695,999 | 1,228.61 |
| 1986-10-08 | 1,470 | 1,500 | 1,430 | 1,480 | 2,990,999 | 1,220.37 |
| 1986-10-07 | 1,400 | 1,450 | 1,370 | 1,450 | 2,287,000 | 1,195.63 |
| 1986-10-06 | 1,360 | 1,390 | 1,330 | 1,340 | 443,000 | 1,104.93 |
| 1986-10-04 | 1,310 | 1,360 | 1,300 | 1,360 | 232,000 | 1,121.42 |
| 1986-10-03 | 1,290 | 1,300 | 1,220 | 1,300 | 398,000 | 1,071.94 |
| 1986-10-02 | 1,320 | 1,350 | 1,250 | 1,270 | 370,000 | 1,047.21 |
| 1986-10-01 | 1,350 | 1,360 | 1,330 | 1,330 | 722,000 | 1,096.68 |
| 1986-09-30 | 1,380 | 1,390 | 1,310 | 1,330 | 364,000 | 1,096.68 |
| 1986-09-29 | 1,400 | 1,410 | 1,380 | 1,380 | 263,000 | 1,137.91 |
| 1986-09-27 | 1,400 | 1,410 | 1,380 | 1,380 | 282,000 | 1,137.91 |
| 1986-09-26 | 1,400 | 1,400 | 1,360 | 1,360 | 741,000 | 1,121.42 |
| 1986-09-25 | 1,420 | 1,420 | 1,390 | 1,410 | 454,000 | 1,162.65 |
| 1986-09-24 | 1,380 | 1,410 | 1,380 | 1,400 | 545,000 | 1,154.40 |
| 1986-09-22 | 1,360 | 1,390 | 1,350 | 1,360 | 238,000 | 1,121.42 |
| 1986-09-19 | 1,380 | 1,400 | 1,350 | 1,350 | 561,000 | 1,113.17 |
| 1986-09-18 | 1,370 | 1,380 | 1,320 | 1,350 | 545,000 | 1,113.17 |
| 1986-09-17 | 1,380 | 1,390 | 1,360 | 1,380 | 521,000 | 1,137.91 |
| 1986-09-16 | 1,400 | 1,420 | 1,360 | 1,400 | 721,000 | 1,154.40 |
| 1986-09-12 | 1,390 | 1,420 | 1,390 | 1,400 | 627,000 | 1,154.40 |
| 1986-09-11 | 1,450 | 1,470 | 1,450 | 1,460 | 842,000 | 1,203.88 |
| 1986-09-10 | 1,410 | 1,450 | 1,410 | 1,450 | 884,000 | 1,195.63 |
| 1986-09-09 | 1,410 | 1,420 | 1,350 | 1,410 | 352,000 | 1,162.65 |
| 1986-09-08 | 1,430 | 1,440 | 1,410 | 1,420 | 374,000 | 1,170.89 |
| 1986-09-06 | 1,450 | 1,450 | 1,420 | 1,430 | 229,000 | 1,179.14 |
| 1986-09-05 | 1,450 | 1,450 | 1,440 | 1,440 | 461,000 | 1,187.38 |
| 1986-09-04 | 1,440 | 1,450 | 1,430 | 1,450 | 335,000 | 1,195.63 |
| 1986-09-03 | 1,440 | 1,440 | 1,400 | 1,430 | 459,000 | 1,179.14 |
| 1986-09-02 | 1,460 | 1,460 | 1,430 | 1,460 | 431,000 | 1,203.88 |
| 1986-09-01 | 1,460 | 1,470 | 1,430 | 1,460 | 657,000 | 1,203.88 |
| 1986-08-30 | 1,420 | 1,450 | 1,420 | 1,440 | 367,000 | 1,187.38 |
| 1986-08-29 | 1,420 | 1,430 | 1,400 | 1,420 | 355,000 | 1,170.89 |
| 1986-08-28 | 1,420 | 1,440 | 1,400 | 1,400 | 538,000 | 1,154.40 |
| 1986-08-27 | 1,450 | 1,460 | 1,420 | 1,440 | 632,000 | 1,187.38 |
| 1986-08-26 | 1,480 | 1,490 | 1,460 | 1,460 | 732,000 | 1,203.88 |
| 1986-08-25 | 1,430 | 1,460 | 1,410 | 1,460 | 800,000 | 1,203.88 |
| 1986-08-23 | 1,410 | 1,410 | 1,370 | 1,370 | 399,000 | 1,129.66 |
| 1986-08-22 | 1,440 | 1,460 | 1,400 | 1,410 | 481,000 | 1,162.65 |
| 1986-08-21 | 1,470 | 1,470 | 1,420 | 1,460 | 987,000 | 1,203.88 |
| 1986-08-20 | 1,430 | 1,490 | 1,420 | 1,470 | 2,146,000 | 1,212.12 |
| 1986-08-19 | 1,380 | 1,410 | 1,370 | 1,410 | 2,179,000 | 1,162.65 |
| 1986-08-18 | 1,370 | 1,380 | 1,340 | 1,350 | 1,941,000 | 1,113.17 |
| 1986-08-15 | 1,330 | 1,390 | 1,330 | 1,390 | 1,363,000 | 1,146.16 |
| 1986-08-14 | 1,310 | 1,330 | 1,300 | 1,330 | 850,000 | 1,096.68 |
| 1986-08-13 | 1,340 | 1,350 | 1,300 | 1,300 | 1,628,000 | 1,071.94 |
| 1986-08-12 | 1,300 | 1,330 | 1,290 | 1,320 | 1,566,000 | 1,088.44 |
| 1986-08-11 | 1,270 | 1,290 | 1,270 | 1,290 | 392,000 | 1,063.70 |
| 1986-08-08 | 1,270 | 1,280 | 1,250 | 1,280 | 241,000 | 1,055.45 |
| 1986-08-07 | 1,280 | 1,280 | 1,250 | 1,260 | 123,000 | 1,038.96 |
| 1986-08-06 | 1,260 | 1,280 | 1,260 | 1,270 | 200,000 | 1,047.21 |
| 1986-08-05 | 1,270 | 1,270 | 1,250 | 1,260 | 153,000 | 1,038.96 |
| 1986-08-04 | 1,240 | 1,260 | 1,230 | 1,240 | 142,000 | 1,022.47 |
| 1986-08-02 | 1,250 | 1,250 | 1,230 | 1,230 | 148,000 | 1,014.22 |
| 1986-08-01 | 1,270 | 1,290 | 1,250 | 1,250 | 589,000 | 1,030.72 |
| 1986-07-31 | 1,270 | 1,280 | 1,260 | 1,270 | 384,000 | 1,047.21 |
| 1986-07-30 | 1,270 | 1,290 | 1,260 | 1,270 | 322,000 | 1,047.21 |
| 1986-07-29 | 1,290 | 1,300 | 1,280 | 1,290 | 984,000 | 1,063.70 |
| 1986-07-28 | 1,300 | 1,330 | 1,280 | 1,280 | 992,000 | 1,055.45 |
| 1986-07-26 | 1,290 | 1,290 | 1,260 | 1,260 | 485,000 | 1,038.96 |
| 1986-07-25 | 1,260 | 1,310 | 1,260 | 1,280 | 1,596,000 | 1,055.45 |
| 1986-07-24 | 1,260 | 1,270 | 1,250 | 1,250 | 606,000 | 1,030.72 |
| 1986-07-23 | 1,230 | 1,270 | 1,230 | 1,250 | 639,000 | 1,030.72 |
| 1986-07-22 | 1,230 | 1,250 | 1,210 | 1,230 | 623,000 | 1,014.22 |
| 1986-07-21 | 1,250 | 1,260 | 1,210 | 1,210 | 339,000 | 997.73 |
| 1986-07-19 | 1,280 | 1,280 | 1,250 | 1,250 | 380,000 | 1,030.72 |
| 1986-07-18 | 1,230 | 1,280 | 1,220 | 1,270 | 1,048,000 | 1,047.21 |
| 1986-07-17 | 1,240 | 1,250 | 1,230 | 1,230 | 479,000 | 1,014.22 |
| 1986-07-16 | 1,250 | 1,250 | 1,240 | 1,250 | 322,000 | 1,030.72 |
| 1986-07-15 | 1,240 | 1,250 | 1,230 | 1,250 | 641,000 | 1,030.72 |
| 1986-07-14 | 1,210 | 1,260 | 1,210 | 1,240 | 345,000 | 1,022.47 |
| 1986-07-11 | 1,230 | 1,230 | 1,200 | 1,210 | 323,000 | 997.73 |
| 1986-07-10 | 1,240 | 1,260 | 1,220 | 1,230 | 446,000 | 1,014.22 |
| 1986-07-09 | 1,250 | 1,270 | 1,230 | 1,240 | 735,000 | 1,022.47 |
| 1986-07-08 | 1,240 | 1,250 | 1,230 | 1,250 | 508,000 | 1,030.72 |
| 1986-07-07 | 1,250 | 1,250 | 1,240 | 1,250 | 181,000 | 1,030.72 |
| 1986-07-05 | 1,240 | 1,250 | 1,230 | 1,230 | 268,000 | 1,014.22 |
| 1986-07-04 | 1,240 | 1,260 | 1,230 | 1,230 | 1,435,000 | 1,014.22 |
| 1986-07-03 | 1,250 | 1,260 | 1,230 | 1,250 | 1,336,000 | 1,030.72 |
| 1986-07-02 | 1,200 | 1,240 | 1,190 | 1,240 | 1,465,000 | 1,022.47 |
| 1986-07-01 | 1,190 | 1,210 | 1,180 | 1,190 | 525,000 | 981.24 |
| 1986-06-30 | 1,140 | 1,180 | 1,140 | 1,180 | 870,000 | 973 |
| 1986-06-28 | 1,150 | 1,150 | 1,120 | 1,130 | 246,000 | 931.77 |
| 1986-06-27 | 1,190 | 1,190 | 1,140 | 1,140 | 409,000 | 940.01 |
| 1986-06-26 | 1,190 | 1,200 | 1,170 | 1,190 | 425,000 | 981.24 |
| 1986-06-25 | 1,190 | 1,190 | 1,170 | 1,190 | 295,000 | 981.24 |
| 1986-06-24 | 1,190 | 1,190 | 1,160 | 1,160 | 481,000 | 956.50 |
| 1986-06-23 | 1,200 | 1,200 | 1,190 | 1,190 | 185,000 | 981.24 |
| 1986-06-21 | 1,210 | 1,210 | 1,190 | 1,200 | 198,000 | 989.49 |
| 1986-06-20 | 1,200 | 1,210 | 1,180 | 1,190 | 414,000 | 981.24 |
| 1986-06-19 | 1,200 | 1,210 | 1,200 | 1,200 | 337,000 | 989.49 |
| 1986-06-18 | 1,220 | 1,220 | 1,190 | 1,190 | 636,000 | 981.24 |
| 1986-06-17 | 1,230 | 1,240 | 1,210 | 1,220 | 1,405,000 | 1,005.98 |
| 1986-06-16 | 1,200 | 1,210 | 1,180 | 1,190 | 409,000 | 981.24 |
| 1986-06-13 | 1,190 | 1,210 | 1,190 | 1,190 | 909,000 | 981.24 |
| 1986-06-12 | 1,200 | 1,210 | 1,180 | 1,180 | 908,000 | 973 |
| 1986-06-11 | 1,180 | 1,190 | 1,160 | 1,190 | 758,000 | 981.24 |
| 1986-06-10 | 1,140 | 1,170 | 1,120 | 1,160 | 564,000 | 956.50 |
| 1986-06-09 | 1,150 | 1,170 | 1,140 | 1,140 | 1,054,000 | 940.01 |
| 1986-06-07 | 1,160 | 1,180 | 1,150 | 1,170 | 1,041,000 | 964.75 |
| 1986-06-06 | 1,200 | 1,230 | 1,180 | 1,200 | 2,762,999 | 989.49 |
| 1986-06-05 | 1,170 | 1,190 | 1,160 | 1,190 | 2,219,000 | 981.24 |
| 1986-06-04 | 1,140 | 1,160 | 1,120 | 1,150 | 1,323,000 | 948.26 |
| 1986-06-03 | 1,140 | 1,150 | 1,120 | 1,130 | 1,157,000 | 931.77 |
| 1986-06-02 | 1,130 | 1,130 | 1,110 | 1,130 | 1,103,000 | 931.77 |
| 1986-05-31 | 1,130 | 1,130 | 1,110 | 1,110 | 793,000 | 915.28 |
| 1986-05-30 | 1,130 | 1,130 | 1,100 | 1,120 | 990,000 | 923.52 |
| 1986-05-29 | 1,120 | 1,130 | 1,090 | 1,110 | 1,783,000 | 915.28 |
| 1986-05-28 | 1,070 | 1,130 | 1,060 | 1,120 | 5,423,999 | 923.52 |
| 1986-05-27 | 1,050 | 1,060 | 1,040 | 1,050 | 443,000 | 865.80 |
| 1986-05-26 | 1,070 | 1,070 | 1,030 | 1,030 | 744,000 | 849.31 |
| 1986-05-24 | 1,050 | 1,080 | 1,050 | 1,060 | 1,840,000 | 874.05 |
| 1986-05-23 | 1,020 | 1,050 | 1,020 | 1,050 | 1,317,000 | 865.80 |
| 1986-05-22 | 1,010 | 1,020 | 1,000 | 1,010 | 279,000 | 832.82 |
| 1986-05-21 | 1,020 | 1,020 | 1,000 | 1,000 | 406,000 | 824.57 |
| 1986-05-20 | 1,010 | 1,010 | 995 | 1,000 | 314,000 | 824.57 |
| 1986-05-19 | 994 | 1,010 | 991 | 1,010 | 461,000 | 832.82 |
| 1986-05-17 | 989 | 989 | 960 | 984 | 354,000 | 811.38 |
| 1986-05-16 | 1,000 | 1,000 | 980 | 990 | 577,000 | 816.33 |
| 1986-05-15 | 1,040 | 1,040 | 1,010 | 1,010 | 922,000 | 832.82 |
| 1986-05-14 | 1,030 | 1,040 | 1,000 | 1,040 | 785,000 | 857.56 |
| 1986-05-13 | 1,030 | 1,040 | 1,000 | 1,030 | 2,283,000 | 849.31 |
| 1986-05-12 | 1,020 | 1,020 | 995 | 1,000 | 700,000 | 824.57 |
| 1986-05-09 | 1,000 | 1,020 | 990 | 1,010 | 1,755,000 | 832.82 |
| 1986-05-08 | 1,000 | 1,020 | 992 | 999 | 2,845,999 | 823.75 |
| 1986-05-07 | 953 | 1,000 | 951 | 991 | 2,474,000 | 817.15 |
| 1986-05-06 | 950 | 955 | 935 | 943 | 79,000 | 777.57 |
| 1986-05-02 | 931 | 940 | 925 | 935 | 270,000 | 770.98 |
| 1986-05-01 | 939 | 940 | 931 | 931 | 366,000 | 767.68 |
| 1986-04-30 | 950 | 952 | 940 | 941 | 140,000 | 775.92 |
| 1986-04-28 | 960 | 961 | 940 | 952 | 130,000 | 784.99 |
| 1986-04-26 | 941 | 959 | 935 | 950 | 337,000 | 783.34 |
| 1986-04-25 | 940 | 959 | 940 | 940 | 184,000 | 775.10 |
| 1986-04-24 | 949 | 960 | 940 | 940 | 130,000 | 775.10 |
| 1986-04-23 | 959 | 960 | 940 | 959 | 251,000 | 790.77 |
| 1986-04-22 | 959 | 976 | 940 | 969 | 603,000 | 799.01 |
| 1986-04-21 | 965 | 980 | 959 | 959 | 857,000 | 790.77 |
| 1986-04-19 | 930 | 955 | 930 | 947 | 637,000 | 780.87 |
| 1986-04-18 | 908 | 943 | 908 | 920 | 1,306,000 | 758.61 |
| 1986-04-17 | 905 | 923 | 905 | 918 | 623,000 | 756.96 |
| 1986-04-16 | 935 | 940 | 905 | 915 | 418,000 | 754.48 |
| 1986-04-15 | 933 | 939 | 900 | 935 | 1,508,000 | 770.98 |
| 1986-04-14 | 895 | 933 | 890 | 929 | 1,644,000 | 766.03 |
| 1986-04-11 | 850 | 900 | 850 | 886 | 1,374,000 | 730.57 |
| 1986-04-10 | 865 | 870 | 840 | 850 | 236,000 | 700.89 |
| 1986-04-09 | 830 | 850 | 830 | 850 | 94,000 | 700.89 |
| 1986-04-08 | 837 | 845 | 825 | 835 | 115,000 | 688.52 |
| 1986-04-07 | 850 | 853 | 830 | 847 | 496,000 | 698.41 |
| 1986-04-05 | 819 | 821 | 815 | 817 | 100,000 | 673.68 |
| 1986-04-04 | 835 | 839 | 820 | 820 | 312,000 | 676.15 |
| 1986-04-03 | 869 | 869 | 835 | 845 | 332,000 | 696.76 |
| 1986-04-02 | 882 | 882 | 860 | 870 | 960,000 | 717.38 |
| 1986-04-01 | 845 | 876 | 839 | 872 | 1,707,000 | 719.03 |
| 1986-03-31 | 810 | 839 | 810 | 835 | 822,000 | 688.52 |
| 1986-03-29 | 810 | 810 | 802 | 804 | 76,000 | 662.96 |
| 1986-03-28 | 820 | 820 | 805 | 810 | 358,000 | 667.90 |
| 1986-03-27 | 810 | 835 | 803 | 810 | 4,111,999 | 667.90 |
| 1986-03-26 | 810 | 830 | 807 | 820 | 266,000 | 676.15 |
| 1986-03-25 | 840 | 840 | 805 | 810 | 524,000 | 667.90 |
| 1986-03-24 | 845 | 845 | 825 | 841 | 731,000 | 693.47 |
| 1986-03-22 | 820 | 850 | 819 | 845 | 838,000 | 696.76 |
| 1986-03-20 | 800 | 815 | 795 | 815 | 886,000 | 672.03 |
| 1986-03-19 | 800 | 804 | 780 | 795 | 339,000 | 655.54 |
| 1986-03-18 | 796 | 805 | 790 | 791 | 299,000 | 652.24 |
| 1986-03-17 | 815 | 817 | 790 | 804 | 655,000 | 662.96 |
| 1986-03-15 | 809 | 809 | 800 | 806 | 349,000 | 664.61 |
| 1986-03-14 | 812 | 812 | 785 | 800 | 222,000 | 659.66 |
| 1986-03-13 | 809 | 812 | 800 | 803 | 426,000 | 662.13 |
| 1986-03-12 | 795 | 809 | 790 | 799 | 849,000 | 658.83 |
| 1986-03-11 | 802 | 810 | 795 | 798 | 1,112,000 | 658.01 |
| 1986-03-10 | 809 | 809 | 785 | 800 | 614,000 | 659.66 |
| 1986-03-07 | 799 | 800 | 782 | 800 | 1,447,000 | 659.66 |
| 1986-03-06 | 776 | 800 | 776 | 799 | 1,440,000 | 658.83 |
| 1986-03-05 | 775 | 783 | 765 | 780 | 414,000 | 643.17 |
| 1986-03-04 | 765 | 777 | 765 | 770 | 373,000 | 634.92 |
| 1986-03-03 | 774 | 785 | 774 | 775 | 865,000 | 639.04 |
| 1986-03-01 | 779 | 784 | 770 | 784 | 281,000 | 646.47 |
| 1986-02-28 | 789 | 789 | 766 | 780 | 872,000 | 643.17 |
| 1986-02-27 | 770 | 801 | 768 | 789 | 2,807,999 | 650.59 |
| 1986-02-26 | 759 | 769 | 746 | 769 | 1,467,000 | 634.10 |
| 1986-02-25 | 746 | 766 | 746 | 764 | 910,000 | 629.97 |
| 1986-02-24 | 768 | 768 | 746 | 746 | 579,000 | 615.13 |
| 1986-02-22 | 750 | 761 | 744 | 761 | 1,230,000 | 627.50 |
| 1986-02-21 | 735 | 759 | 725 | 759 | 3,051,999 | 625.85 |
| 1986-02-20 | 733 | 735 | 715 | 715 | 270,000 | 589.57 |
| 1986-02-19 | 725 | 735 | 715 | 730 | 663,000 | 601.94 |
| 1986-02-18 | 725 | 735 | 715 | 715 | 278,000 | 589.57 |
| 1986-02-17 | 733 | 740 | 725 | 739 | 527,000 | 609.36 |
| 1986-02-15 | 730 | 743 | 715 | 743 | 1,096,000 | 612.66 |
| 1986-02-14 | 690 | 740 | 685 | 740 | 2,059,000 | 610.18 |
| 1986-02-13 | 700 | 700 | 690 | 690 | 409,000 | 568.96 |
| 1986-02-12 | 686 | 702 | 686 | 690 | 656,000 | 568.96 |
| 1986-02-10 | 675 | 685 | 672 | 685 | 319,000 | 564.83 |
| 1986-02-07 | 680 | 685 | 670 | 673 | 158,000 | 554.94 |
| 1986-02-06 | 680 | 690 | 680 | 682 | 219,000 | 562.36 |
| 1986-02-05 | 697 | 701 | 683 | 690 | 875,000 | 568.96 |
| 1986-02-04 | 675 | 705 | 670 | 700 | 1,832,000 | 577.20 |
| 1986-02-03 | 675 | 680 | 665 | 677 | 738,000 | 558.24 |
| 1986-02-01 | 645 | 670 | 645 | 665 | 630,000 | 548.34 |
| 1986-01-31 | 640 | 655 | 640 | 644 | 364,000 | 531.03 |
| 1986-01-30 | 658 | 658 | 644 | 644 | 179,000 | 531.03 |
| 1986-01-29 | 650 | 658 | 640 | 650 | 538,000 | 535.97 |
| 1986-01-28 | 640 | 655 | 635 | 650 | 220,000 | 535.97 |
| 1986-01-27 | 639 | 641 | 635 | 640 | 119,000 | 527.73 |
| 1986-01-25 | 636 | 640 | 636 | 639 | 87,000 | 526.90 |
| 1986-01-24 | 634 | 660 | 634 | 641 | 153,000 | 528.55 |
| 1986-01-23 | 636 | 639 | 630 | 639 | 45,000 | 526.90 |
| 1986-01-22 | 627 | 630 | 622 | 626 | 83,000 | 516.18 |
| 1986-01-21 | 631 | 631 | 625 | 626 | 51,000 | 516.18 |
| 1986-01-20 | 630 | 638 | 625 | 626 | 58,000 | 516.18 |
| 1986-01-18 | 625 | 626 | 625 | 625 | 19,000 | 515.36 |
| 1986-01-17 | 632 | 632 | 625 | 625 | 85,000 | 515.36 |
| 1986-01-16 | 640 | 640 | 631 | 632 | 52,000 | 521.13 |
| 1986-01-14 | 630 | 640 | 630 | 631 | 42,000 | 520.31 |
| 1986-01-13 | 630 | 631 | 625 | 630 | 125,000 | 519.48 |
| 1986-01-10 | 640 | 650 | 630 | 640 | 92,000 | 527.73 |
| 1986-01-09 | 650 | 650 | 644 | 644 | 59,000 | 531.03 |
| 1986-01-08 | 659 | 659 | 646 | 650 | 211,000 | 535.97 |
| 1986-01-07 | 651 | 659 | 650 | 659 | 166,000 | 543.39 |
| 1986-01-06 | 659 | 660 | 650 | 660 | 227,000 | 544.22 |
| 1986-01-04 | 646 | 660 | 646 | 658 | 247,000 | 542.57 |
分割・併合履歴 ： [1994-12-27]1株→1.05株 [1991-12-25]1株→1.05株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.1株
