5406 (株)神戸製鋼所 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 | 156 | 162 | 156 | 161 | 637,000 | 1,563.11 |
| 1986-12-26 | 161 | 164 | 160 | 161 | 1,384,000 | 1,563.11 |
| 1986-12-25 | 161 | 164 | 159 | 161 | 3,224,999 | 1,563.11 |
| 1986-12-24 | 156 | 161 | 154 | 161 | 2,755,999 | 1,563.11 |
| 1986-12-23 | 153 | 154 | 152 | 154 | 1,013,000 | 1,495.15 |
| 1986-12-22 | 156 | 156 | 152 | 153 | 6,257,999 | 1,485.44 |
| 1986-12-19 | 153 | 159 | 153 | 156 | 1,547,000 | 1,514.56 |
| 1986-12-18 | 160 | 160 | 154 | 155 | 706,000 | 1,504.85 |
| 1986-12-17 | 157 | 158 | 155 | 155 | 808,000 | 1,504.85 |
| 1986-12-16 | 156 | 160 | 155 | 156 | 715,000 | 1,514.56 |
| 1986-12-15 | 158 | 161 | 155 | 158 | 501,000 | 1,533.98 |
| 1986-12-12 | 165 | 168 | 158 | 161 | 754,000 | 1,563.11 |
| 1986-12-11 | 163 | 166 | 160 | 162 | 555,000 | 1,572.82 |
| 1986-12-10 | 164 | 168 | 163 | 166 | 2,347,999 | 1,611.65 |
| 1986-12-09 | 168 | 169 | 165 | 166 | 820,000 | 1,611.65 |
| 1986-12-08 | 172 | 172 | 166 | 169 | 348,000 | 1,640.78 |
| 1986-12-06 | 164 | 169 | 162 | 169 | 1,364,000 | 1,640.78 |
| 1986-12-05 | 173 | 175 | 168 | 172 | 2,222,000 | 1,669.90 |
| 1986-12-04 | 168 | 176 | 165 | 174 | 5,423,999 | 1,689.32 |
| 1986-12-03 | 163 | 169 | 163 | 166 | 1,869,000 | 1,611.65 |
| 1986-12-02 | 160 | 161 | 156 | 158 | 373,000 | 1,533.98 |
| 1986-12-01 | 164 | 164 | 160 | 160 | 452,000 | 1,553.40 |
| 1986-11-29 | 162 | 162 | 159 | 160 | 661,000 | 1,553.40 |
| 1986-11-28 | 156 | 159 | 156 | 157 | 734,000 | 1,524.27 |
| 1986-11-27 | 157 | 158 | 156 | 157 | 533,000 | 1,524.27 |
| 1986-11-26 | 157 | 160 | 156 | 157 | 1,174,000 | 1,524.27 |
| 1986-11-25 | 154 | 157 | 154 | 157 | 705,000 | 1,524.27 |
| 1986-11-22 | 151 | 155 | 151 | 154 | 212,000 | 1,495.15 |
| 1986-11-21 | 150 | 154 | 150 | 152 | 508,000 | 1,475.73 |
| 1986-11-20 | 153 | 153 | 149 | 152 | 4,332,999 | 1,475.73 |
| 1986-11-19 | 156 | 156 | 152 | 155 | 1,296,000 | 1,504.85 |
| 1986-11-18 | 155 | 157 | 155 | 156 | 239,000 | 1,514.56 |
| 1986-11-17 | 157 | 157 | 155 | 155 | 852,000 | 1,504.85 |
| 1986-11-14 | 159 | 160 | 157 | 157 | 675,000 | 1,524.27 |
| 1986-11-13 | 158 | 162 | 158 | 158 | 228,000 | 1,533.98 |
| 1986-11-12 | 158 | 163 | 158 | 161 | 581,000 | 1,563.11 |
| 1986-11-11 | 157 | 160 | 156 | 160 | 718,000 | 1,553.40 |
| 1986-11-10 | 160 | 160 | 154 | 156 | 670,000 | 1,514.56 |
| 1986-11-07 | 159 | 160 | 159 | 159 | 340,000 | 1,543.69 |
| 1986-11-06 | 160 | 160 | 155 | 158 | 428,000 | 1,533.98 |
| 1986-11-05 | 161 | 161 | 158 | 159 | 255,000 | 1,543.69 |
| 1986-11-04 | 162 | 163 | 160 | 160 | 360,000 | 1,553.40 |
| 1986-11-01 | 161 | 163 | 160 | 160 | 188,000 | 1,553.40 |
| 1986-10-31 | 164 | 165 | 161 | 161 | 438,000 | 1,563.11 |
| 1986-10-30 | 155 | 161 | 155 | 161 | 234,000 | 1,563.11 |
| 1986-10-29 | 161 | 165 | 152 | 154 | 591,000 | 1,495.15 |
| 1986-10-28 | 161 | 163 | 161 | 161 | 285,000 | 1,563.11 |
| 1986-10-27 | 163 | 164 | 161 | 161 | 531,000 | 1,563.11 |
| 1986-10-25 | 161 | 163 | 161 | 163 | 231,000 | 1,582.52 |
| 1986-10-24 | 163 | 165 | 160 | 160 | 603,000 | 1,553.40 |
| 1986-10-23 | 152 | 160 | 151 | 160 | 938,000 | 1,553.40 |
| 1986-10-22 | 153 | 158 | 152 | 153 | 649,000 | 1,485.44 |
| 1986-10-21 | 155 | 156 | 151 | 153 | 546,000 | 1,485.44 |
| 1986-10-20 | 161 | 161 | 156 | 159 | 397,000 | 1,543.69 |
| 1986-10-17 | 165 | 166 | 161 | 161 | 388,000 | 1,563.11 |
| 1986-10-16 | 165 | 170 | 161 | 161 | 544,000 | 1,563.11 |
| 1986-10-15 | 172 | 175 | 167 | 168 | 677,000 | 1,631.07 |
| 1986-10-14 | 167 | 175 | 166 | 175 | 532,000 | 1,699.03 |
| 1986-10-13 | 169 | 170 | 167 | 169 | 550,000 | 1,640.78 |
| 1986-10-09 | 169 | 170 | 168 | 168 | 255,000 | 1,631.07 |
| 1986-10-08 | 169 | 172 | 168 | 172 | 500,000 | 1,669.90 |
| 1986-10-07 | 171 | 172 | 169 | 172 | 297,000 | 1,669.90 |
| 1986-10-06 | 172 | 176 | 168 | 169 | 1,309,000 | 1,640.78 |
| 1986-10-04 | 174 | 178 | 170 | 170 | 4,242,999 | 1,650.49 |
| 1986-10-03 | 176 | 178 | 172 | 173 | 528,000 | 1,679.61 |
| 1986-10-02 | 177 | 179 | 176 | 176 | 715,000 | 1,708.74 |
| 1986-10-01 | 180 | 180 | 175 | 176 | 1,159,000 | 1,708.74 |
| 1986-09-30 | 184 | 187 | 176 | 180 | 651,000 | 1,747.57 |
| 1986-09-29 | 186 | 190 | 185 | 187 | 401,000 | 1,815.53 |
| 1986-09-27 | 191 | 191 | 184 | 184 | 4,809,999 | 1,786.41 |
| 1986-09-26 | 186 | 194 | 185 | 190 | 1,606,000 | 1,844.66 |
| 1986-09-25 | 189 | 190 | 184 | 188 | 1,175,000 | 1,825.24 |
| 1986-09-24 | 184 | 189 | 183 | 184 | 2,106,000 | 1,786.41 |
| 1986-09-22 | 184 | 184 | 183 | 183 | 595,000 | 1,776.70 |
| 1986-09-19 | 183 | 184 | 182 | 184 | 3,772,999 | 1,786.41 |
| 1986-09-18 | 182 | 184 | 182 | 182 | 3,437,999 | 1,766.99 |
| 1986-09-17 | 183 | 184 | 180 | 184 | 7,897,998 | 1,786.41 |
| 1986-09-16 | 195 | 198 | 185 | 188 | 873,000 | 1,825.24 |
| 1986-09-12 | 189 | 195 | 184 | 195 | 6,097,999 | 1,893.20 |
| 1986-09-11 | 200 | 205 | 196 | 199 | 1,958,000 | 1,932.04 |
| 1986-09-10 | 196 | 203 | 196 | 200 | 725,000 | 1,941.75 |
| 1986-09-09 | 199 | 203 | 197 | 197 | 1,480,000 | 1,912.62 |
| 1986-09-08 | 203 | 205 | 198 | 199 | 1,329,000 | 1,932.04 |
| 1986-09-06 | 210 | 210 | 204 | 205 | 1,082,000 | 1,990.29 |
| 1986-09-05 | 203 | 212 | 202 | 212 | 2,650,999 | 2,058.25 |
| 1986-09-04 | 200 | 205 | 198 | 202 | 2,341,999 | 1,961.17 |
| 1986-09-03 | 205 | 205 | 197 | 198 | 3,115,999 | 1,922.33 |
| 1986-09-02 | 208 | 209 | 205 | 206 | 1,693,000 | 2,000 |
| 1986-09-01 | 215 | 219 | 209 | 209 | 2,509,999 | 2,029.13 |
| 1986-08-30 | 210 | 214 | 210 | 214 | 1,491,000 | 2,077.67 |
| 1986-08-29 | 203 | 215 | 202 | 209 | 3,111,999 | 2,029.13 |
| 1986-08-28 | 217 | 217 | 205 | 208 | 5,115,999 | 2,019.42 |
| 1986-08-27 | 227 | 230 | 216 | 218 | 12,051,997 | 2,116.50 |
| 1986-08-26 | 229 | 240 | 226 | 237 | 37,264,992 | 2,300.97 |
| 1986-08-25 | 191 | 209 | 190 | 209 | 13,778,997 | 2,029.13 |
| 1986-08-23 | 205 | 205 | 189 | 194 | 5,080,999 | 1,883.50 |
| 1986-08-22 | 223 | 224 | 206 | 207 | 20,297,996 | 2,009.71 |
| 1986-08-21 | 198 | 213 | 193 | 213 | 15,975,996 | 2,067.96 |
| 1986-08-20 | 187 | 195 | 186 | 191 | 6,489,999 | 1,854.37 |
| 1986-08-19 | 188 | 190 | 186 | 187 | 1,141,000 | 1,815.53 |
| 1986-08-18 | 190 | 190 | 187 | 187 | 1,254,000 | 1,815.53 |
| 1986-08-15 | 186 | 189 | 185 | 187 | 2,181,000 | 1,815.53 |
| 1986-08-14 | 190 | 191 | 181 | 188 | 4,673,999 | 1,825.24 |
| 1986-08-13 | 186 | 190 | 186 | 190 | 4,776,999 | 1,844.66 |
| 1986-08-12 | 187 | 187 | 181 | 185 | 691,000 | 1,796.12 |
| 1986-08-11 | 178 | 185 | 178 | 182 | 690,000 | 1,766.99 |
| 1986-08-08 | 175 | 178 | 174 | 178 | 172,000 | 1,728.16 |
| 1986-08-07 | 178 | 180 | 174 | 174 | 988,000 | 1,689.32 |
| 1986-08-06 | 179 | 182 | 178 | 178 | 761,000 | 1,728.16 |
| 1986-08-05 | 179 | 184 | 177 | 180 | 965,000 | 1,747.57 |
| 1986-08-04 | 180 | 180 | 177 | 178 | 874,000 | 1,728.16 |
| 1986-08-02 | 179 | 180 | 178 | 180 | 424,000 | 1,747.57 |
| 1986-08-01 | 189 | 189 | 179 | 179 | 1,149,000 | 1,737.86 |
| 1986-07-31 | 190 | 193 | 185 | 188 | 1,799,000 | 1,825.24 |
| 1986-07-30 | 185 | 190 | 184 | 190 | 1,059,000 | 1,844.66 |
| 1986-07-29 | 185 | 189 | 184 | 184 | 1,100,000 | 1,786.41 |
| 1986-07-28 | 191 | 191 | 187 | 189 | 401,000 | 1,834.95 |
| 1986-07-26 | 187 | 190 | 187 | 189 | 385,000 | 1,834.95 |
| 1986-07-25 | 189 | 191 | 186 | 186 | 1,618,000 | 1,805.83 |
| 1986-07-24 | 194 | 194 | 188 | 189 | 1,377,000 | 1,834.95 |
| 1986-07-23 | 187 | 191 | 185 | 189 | 1,665,000 | 1,834.95 |
| 1986-07-22 | 188 | 188 | 184 | 187 | 682,000 | 1,815.53 |
| 1986-07-21 | 195 | 195 | 183 | 184 | 1,604,000 | 1,786.41 |
| 1986-07-19 | 191 | 194 | 190 | 190 | 1,303,000 | 1,844.66 |
| 1986-07-18 | 189 | 190 | 186 | 189 | 842,000 | 1,834.95 |
| 1986-07-17 | 186 | 190 | 186 | 190 | 1,136,000 | 1,844.66 |
| 1986-07-16 | 191 | 191 | 186 | 187 | 961,000 | 1,815.53 |
| 1986-07-15 | 192 | 194 | 191 | 191 | 2,195,000 | 1,854.37 |
| 1986-07-14 | 189 | 193 | 189 | 193 | 2,381,999 | 1,873.79 |
| 1986-07-11 | 197 | 199 | 191 | 193 | 5,142,999 | 1,873.79 |
| 1986-07-10 | 193 | 201 | 192 | 197 | 14,855,997 | 1,912.62 |
| 1986-07-09 | 188 | 194 | 185 | 194 | 6,740,999 | 1,883.50 |
| 1986-07-08 | 180 | 185 | 180 | 183 | 1,136,000 | 1,776.70 |
| 1986-07-07 | 183 | 185 | 180 | 180 | 1,016,000 | 1,747.57 |
| 1986-07-05 | 181 | 185 | 180 | 182 | 343,000 | 1,766.99 |
| 1986-07-04 | 185 | 186 | 181 | 182 | 540,000 | 1,766.99 |
| 1986-07-03 | 187 | 187 | 186 | 187 | 871,000 | 1,815.53 |
| 1986-07-02 | 188 | 189 | 187 | 187 | 1,541,000 | 1,815.53 |
| 1986-07-01 | 187 | 189 | 187 | 189 | 811,000 | 1,834.95 |
| 1986-06-30 | 189 | 189 | 185 | 186 | 874,000 | 1,805.83 |
| 1986-06-28 | 183 | 185 | 181 | 184 | 240,000 | 1,786.41 |
| 1986-06-27 | 185 | 185 | 181 | 181 | 969,000 | 1,757.28 |
| 1986-06-26 | 184 | 185 | 183 | 184 | 395,000 | 1,786.41 |
| 1986-06-25 | 180 | 188 | 180 | 185 | 1,700,000 | 1,796.12 |
| 1986-06-24 | 190 | 191 | 185 | 185 | 821,000 | 1,796.12 |
| 1986-06-23 | 190 | 191 | 189 | 190 | 2,175,000 | 1,844.66 |
| 1986-06-21 | 190 | 191 | 190 | 190 | 1,093,000 | 1,844.66 |
| 1986-06-20 | 190 | 190 | 188 | 190 | 1,217,000 | 1,844.66 |
| 1986-06-19 | 189 | 190 | 186 | 187 | 1,801,000 | 1,815.53 |
| 1986-06-18 | 185 | 188 | 184 | 186 | 328,000 | 1,805.83 |
| 1986-06-17 | 190 | 190 | 186 | 186 | 806,000 | 1,805.83 |
| 1986-06-16 | 187 | 192 | 187 | 190 | 2,453,999 | 1,844.66 |
| 1986-06-13 | 186 | 188 | 183 | 187 | 1,742,000 | 1,815.53 |
| 1986-06-12 | 184 | 187 | 183 | 186 | 1,310,000 | 1,805.83 |
| 1986-06-11 | 183 | 184 | 179 | 183 | 1,181,000 | 1,776.70 |
| 1986-06-10 | 180 | 182 | 180 | 180 | 583,000 | 1,747.57 |
| 1986-06-09 | 182 | 183 | 181 | 182 | 977,000 | 1,766.99 |
| 1986-06-07 | 183 | 184 | 180 | 182 | 317,000 | 1,766.99 |
| 1986-06-06 | 185 | 186 | 183 | 184 | 1,279,000 | 1,786.41 |
| 1986-06-05 | 188 | 188 | 184 | 186 | 1,199,000 | 1,805.83 |
| 1986-06-04 | 183 | 187 | 183 | 186 | 867,000 | 1,805.83 |
| 1986-06-03 | 180 | 185 | 180 | 185 | 725,000 | 1,796.12 |
| 1986-06-02 | 184 | 188 | 183 | 185 | 1,410,000 | 1,796.12 |
| 1986-05-31 | 181 | 183 | 181 | 183 | 507,000 | 1,776.70 |
| 1986-05-30 | 182 | 183 | 180 | 180 | 900,000 | 1,747.57 |
| 1986-05-29 | 177 | 183 | 177 | 180 | 1,177,000 | 1,747.57 |
| 1986-05-28 | 181 | 181 | 176 | 176 | 693,000 | 1,708.74 |
| 1986-05-27 | 182 | 183 | 174 | 176 | 606,000 | 1,708.74 |
| 1986-05-26 | 180 | 181 | 173 | 180 | 768,000 | 1,747.57 |
| 1986-05-24 | 178 | 178 | 175 | 178 | 307,000 | 1,728.16 |
| 1986-05-23 | 177 | 177 | 173 | 173 | 349,000 | 1,679.61 |
| 1986-05-22 | 170 | 176 | 170 | 170 | 944,000 | 1,650.49 |
| 1986-05-21 | 171 | 171 | 170 | 170 | 2,547,999 | 1,650.49 |
| 1986-05-20 | 171 | 173 | 170 | 170 | 667,000 | 1,650.49 |
| 1986-05-19 | 173 | 175 | 170 | 170 | 1,084,000 | 1,650.49 |
| 1986-05-17 | 174 | 174 | 171 | 172 | 519,000 | 1,669.90 |
| 1986-05-16 | 175 | 177 | 173 | 174 | 953,000 | 1,689.32 |
| 1986-05-15 | 178 | 178 | 171 | 178 | 1,555,000 | 1,728.16 |
| 1986-05-14 | 178 | 180 | 178 | 178 | 394,000 | 1,728.16 |
| 1986-05-13 | 180 | 181 | 178 | 180 | 502,000 | 1,747.57 |
| 1986-05-12 | 183 | 183 | 180 | 180 | 488,000 | 1,747.57 |
| 1986-05-09 | 184 | 184 | 180 | 180 | 896,000 | 1,747.57 |
| 1986-05-08 | 182 | 184 | 179 | 183 | 900,000 | 1,776.70 |
| 1986-05-07 | 180 | 182 | 178 | 178 | 539,000 | 1,728.16 |
| 1986-05-06 | 177 | 180 | 176 | 180 | 722,000 | 1,747.57 |
| 1986-05-02 | 177 | 179 | 177 | 177 | 381,000 | 1,718.45 |
| 1986-05-01 | 177 | 179 | 177 | 177 | 545,000 | 1,718.45 |
| 1986-04-30 | 180 | 181 | 177 | 177 | 1,388,000 | 1,718.45 |
| 1986-04-28 | 184 | 184 | 179 | 179 | 327,000 | 1,737.86 |
| 1986-04-26 | 181 | 183 | 180 | 181 | 873,000 | 1,757.28 |
| 1986-04-25 | 182 | 182 | 180 | 180 | 710,000 | 1,747.57 |
| 1986-04-24 | 180 | 182 | 180 | 180 | 814,000 | 1,747.57 |
| 1986-04-23 | 182 | 185 | 179 | 185 | 526,000 | 1,796.12 |
| 1986-04-22 | 181 | 183 | 180 | 182 | 718,000 | 1,766.99 |
| 1986-04-21 | 180 | 184 | 180 | 181 | 312,000 | 1,757.28 |
| 1986-04-19 | 181 | 181 | 179 | 179 | 378,000 | 1,737.86 |
| 1986-04-18 | 182 | 184 | 180 | 181 | 1,330,000 | 1,757.28 |
| 1986-04-17 | 185 | 185 | 181 | 184 | 760,000 | 1,786.41 |
| 1986-04-16 | 176 | 183 | 176 | 181 | 4,152,999 | 1,757.28 |
| 1986-04-15 | 179 | 181 | 175 | 178 | 3,300,999 | 1,728.16 |
| 1986-04-14 | 183 | 183 | 179 | 179 | 1,879,000 | 1,737.86 |
| 1986-04-11 | 180 | 181 | 180 | 180 | 316,000 | 1,747.57 |
| 1986-04-10 | 183 | 183 | 180 | 180 | 255,000 | 1,747.57 |
| 1986-04-09 | 184 | 184 | 180 | 183 | 359,000 | 1,776.70 |
| 1986-04-08 | 180 | 185 | 179 | 185 | 357,000 | 1,796.12 |
| 1986-04-07 | 185 | 185 | 180 | 185 | 317,000 | 1,796.12 |
| 1986-04-05 | 184 | 188 | 184 | 184 | 213,000 | 1,786.41 |
| 1986-04-04 | 187 | 188 | 184 | 184 | 454,000 | 1,786.41 |
| 1986-04-03 | 184 | 186 | 181 | 184 | 1,376,000 | 1,786.41 |
| 1986-04-02 | 190 | 190 | 185 | 186 | 1,133,000 | 1,805.83 |
| 1986-04-01 | 202 | 202 | 188 | 188 | 6,239,999 | 1,825.24 |
| 1986-03-31 | 187 | 202 | 186 | 197 | 6,606,999 | 1,912.62 |
| 1986-03-29 | 187 | 190 | 182 | 182 | 905,000 | 1,766.99 |
| 1986-03-28 | 190 | 190 | 185 | 190 | 1,286,000 | 1,844.66 |
| 1986-03-27 | 196 | 200 | 190 | 190 | 6,246,999 | 1,844.66 |
| 1986-03-26 | 178 | 189 | 176 | 189 | 2,191,000 | 1,834.95 |
| 1986-03-25 | 177 | 180 | 175 | 177 | 2,381,999 | 1,718.45 |
| 1986-03-24 | 182 | 182 | 176 | 180 | 1,654,000 | 1,747.57 |
| 1986-03-22 | 185 | 185 | 182 | 183 | 442,000 | 1,776.70 |
| 1986-03-20 | 185 | 185 | 181 | 182 | 1,964,000 | 1,766.99 |
| 1986-03-19 | 188 | 188 | 185 | 185 | 597,000 | 1,796.12 |
| 1986-03-18 | 190 | 191 | 184 | 185 | 1,016,000 | 1,796.12 |
| 1986-03-17 | 195 | 196 | 190 | 192 | 2,556,999 | 1,864.08 |
| 1986-03-15 | 192 | 193 | 188 | 192 | 1,397,000 | 1,864.08 |
| 1986-03-14 | 193 | 194 | 189 | 193 | 2,331,999 | 1,873.79 |
| 1986-03-13 | 193 | 194 | 190 | 190 | 2,397,999 | 1,844.66 |
| 1986-03-12 | 185 | 190 | 184 | 188 | 2,619,999 | 1,825.24 |
| 1986-03-11 | 184 | 185 | 184 | 185 | 1,342,000 | 1,796.12 |
| 1986-03-10 | 182 | 187 | 182 | 184 | 462,000 | 1,786.41 |
| 1986-03-07 | 188 | 192 | 185 | 185 | 1,366,000 | 1,796.12 |
| 1986-03-06 | 185 | 188 | 184 | 186 | 919,000 | 1,805.83 |
| 1986-03-05 | 186 | 188 | 185 | 185 | 437,000 | 1,796.12 |
| 1986-03-04 | 192 | 193 | 188 | 188 | 249,000 | 1,825.24 |
| 1986-03-03 | 190 | 195 | 189 | 194 | 700,000 | 1,883.50 |
| 1986-03-01 | 195 | 196 | 191 | 194 | 928,000 | 1,883.50 |
| 1986-02-28 | 192 | 196 | 192 | 194 | 1,936,000 | 1,883.50 |
| 1986-02-27 | 189 | 194 | 187 | 192 | 1,076,000 | 1,864.08 |
| 1986-02-26 | 191 | 192 | 186 | 190 | 998,000 | 1,844.66 |
| 1986-02-25 | 186 | 191 | 186 | 191 | 1,138,000 | 1,854.37 |
| 1986-02-24 | 187 | 188 | 186 | 186 | 1,063,000 | 1,805.83 |
| 1986-02-22 | 191 | 192 | 186 | 190 | 585,000 | 1,844.66 |
| 1986-02-21 | 194 | 196 | 190 | 196 | 1,389,000 | 1,902.91 |
| 1986-02-20 | 197 | 198 | 191 | 195 | 4,679,999 | 1,893.20 |
| 1986-02-19 | 187 | 195 | 187 | 193 | 4,656,999 | 1,873.79 |
| 1986-02-18 | 188 | 189 | 185 | 185 | 6,469,999 | 1,796.12 |
| 1986-02-17 | 184 | 188 | 184 | 188 | 5,490,999 | 1,825.24 |
| 1986-02-15 | 185 | 185 | 184 | 184 | 757,000 | 1,786.41 |
| 1986-02-14 | 183 | 185 | 183 | 184 | 998,000 | 1,786.41 |
| 1986-02-13 | 183 | 185 | 183 | 183 | 666,000 | 1,776.70 |
| 1986-02-12 | 183 | 185 | 182 | 183 | 688,000 | 1,776.70 |
| 1986-02-10 | 183 | 185 | 183 | 183 | 315,000 | 1,776.70 |
| 1986-02-07 | 182 | 184 | 182 | 183 | 1,472,000 | 1,776.70 |
| 1986-02-06 | 184 | 185 | 181 | 182 | 2,196,000 | 1,766.99 |
| 1986-02-05 | 184 | 187 | 183 | 184 | 5,261,999 | 1,786.41 |
| 1986-02-04 | 184 | 185 | 182 | 185 | 2,136,000 | 1,796.12 |
| 1986-02-03 | 183 | 187 | 180 | 184 | 3,775,999 | 1,786.41 |
| 1986-02-01 | 184 | 184 | 182 | 183 | 1,895,000 | 1,776.70 |
| 1986-01-31 | 179 | 184 | 179 | 183 | 1,354,000 | 1,776.70 |
| 1986-01-30 | 177 | 180 | 176 | 177 | 231,000 | 1,718.45 |
| 1986-01-29 | 175 | 177 | 175 | 176 | 394,000 | 1,708.74 |
| 1986-01-28 | 177 | 180 | 175 | 175 | 285,000 | 1,699.03 |
| 1986-01-27 | 175 | 182 | 175 | 180 | 361,000 | 1,747.57 |
| 1986-01-25 | 173 | 175 | 173 | 174 | 200,000 | 1,689.32 |
| 1986-01-24 | 173 | 177 | 172 | 172 | 242,000 | 1,669.90 |
| 1986-01-23 | 175 | 178 | 175 | 175 | 136,000 | 1,699.03 |
| 1986-01-22 | 173 | 176 | 173 | 175 | 186,000 | 1,699.03 |
| 1986-01-21 | 175 | 175 | 173 | 174 | 565,000 | 1,689.32 |
| 1986-01-20 | 176 | 177 | 174 | 175 | 494,000 | 1,699.03 |
| 1986-01-18 | 179 | 179 | 177 | 177 | 281,000 | 1,718.45 |
| 1986-01-17 | 180 | 184 | 177 | 179 | 714,000 | 1,737.86 |
| 1986-01-16 | 177 | 180 | 177 | 180 | 150,000 | 1,747.57 |
| 1986-01-14 | 179 | 179 | 177 | 177 | 140,000 | 1,718.45 |
| 1986-01-13 | 178 | 180 | 177 | 180 | 207,000 | 1,747.57 |
| 1986-01-10 | 178 | 180 | 178 | 178 | 85,000 | 1,728.16 |
| 1986-01-09 | 179 | 179 | 178 | 178 | 180,000 | 1,728.16 |
| 1986-01-08 | 179 | 180 | 177 | 180 | 163,000 | 1,747.57 |
| 1986-01-07 | 179 | 180 | 177 | 179 | 140,000 | 1,737.86 |
| 1986-01-06 | 180 | 185 | 177 | 178 | 114,000 | 1,728.16 |
| 1986-01-04 | 183 | 185 | 182 | 185 | 105,000 | 1,796.12 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
