5713 住友金属鉱山(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 | 1,410 | 1,460 | 1,410 | 1,460 | 568,000 | 2,754.72 |
| 1986-12-26 | 1,420 | 1,430 | 1,410 | 1,410 | 628,000 | 2,660.38 |
| 1986-12-25 | 1,420 | 1,450 | 1,400 | 1,440 | 864,000 | 2,716.98 |
| 1986-12-24 | 1,450 | 1,450 | 1,430 | 1,430 | 480,000 | 2,698.11 |
| 1986-12-23 | 1,470 | 1,470 | 1,440 | 1,440 | 567,000 | 2,716.98 |
| 1986-12-22 | 1,450 | 1,480 | 1,450 | 1,480 | 748,000 | 2,792.45 |
| 1986-12-19 | 1,500 | 1,500 | 1,460 | 1,460 | 681,000 | 2,754.72 |
| 1986-12-18 | 1,530 | 1,540 | 1,490 | 1,500 | 643,000 | 2,830.19 |
| 1986-12-17 | 1,530 | 1,530 | 1,500 | 1,510 | 535,000 | 2,849.06 |
| 1986-12-16 | 1,550 | 1,570 | 1,520 | 1,530 | 1,315,000 | 2,886.79 |
| 1986-12-15 | 1,540 | 1,550 | 1,510 | 1,540 | 1,184,000 | 2,905.66 |
| 1986-12-12 | 1,500 | 1,560 | 1,500 | 1,540 | 4,080,001 | 2,905.66 |
| 1986-12-11 | 1,460 | 1,490 | 1,460 | 1,480 | 919,000 | 2,792.45 |
| 1986-12-10 | 1,490 | 1,510 | 1,460 | 1,460 | 2,126,001 | 2,754.72 |
| 1986-12-09 | 1,450 | 1,490 | 1,450 | 1,470 | 904,000 | 2,773.58 |
| 1986-12-08 | 1,430 | 1,470 | 1,430 | 1,460 | 668,000 | 2,754.72 |
| 1986-12-06 | 1,430 | 1,440 | 1,420 | 1,440 | 528,000 | 2,716.98 |
| 1986-12-05 | 1,430 | 1,460 | 1,430 | 1,440 | 1,239,000 | 2,716.98 |
| 1986-12-04 | 1,450 | 1,450 | 1,420 | 1,420 | 780,000 | 2,679.25 |
| 1986-12-03 | 1,450 | 1,490 | 1,430 | 1,440 | 1,280,000 | 2,716.98 |
| 1986-12-02 | 1,430 | 1,470 | 1,430 | 1,460 | 1,560,000 | 2,754.72 |
| 1986-12-01 | 1,400 | 1,440 | 1,400 | 1,410 | 973,000 | 2,660.38 |
| 1986-11-29 | 1,410 | 1,420 | 1,400 | 1,400 | 907,000 | 2,641.51 |
| 1986-11-28 | 1,410 | 1,430 | 1,400 | 1,430 | 1,097,000 | 2,698.11 |
| 1986-11-27 | 1,410 | 1,420 | 1,400 | 1,410 | 717,000 | 2,660.38 |
| 1986-11-26 | 1,430 | 1,440 | 1,420 | 1,420 | 614,000 | 2,679.25 |
| 1986-11-25 | 1,420 | 1,440 | 1,400 | 1,440 | 1,496,000 | 2,716.98 |
| 1986-11-22 | 1,420 | 1,430 | 1,400 | 1,400 | 801,000 | 2,641.51 |
| 1986-11-21 | 1,430 | 1,450 | 1,430 | 1,440 | 525,000 | 2,716.98 |
| 1986-11-20 | 1,430 | 1,460 | 1,420 | 1,420 | 539,000 | 2,679.25 |
| 1986-11-19 | 1,430 | 1,430 | 1,420 | 1,420 | 424,000 | 2,679.25 |
| 1986-11-18 | 1,420 | 1,440 | 1,420 | 1,430 | 427,000 | 2,698.11 |
| 1986-11-17 | 1,460 | 1,460 | 1,430 | 1,430 | 480,000 | 2,698.11 |
| 1986-11-14 | 1,460 | 1,470 | 1,440 | 1,450 | 462,000 | 2,735.85 |
| 1986-11-13 | 1,480 | 1,490 | 1,470 | 1,470 | 400,000 | 2,773.58 |
| 1986-11-12 | 1,490 | 1,490 | 1,470 | 1,470 | 558,000 | 2,773.58 |
| 1986-11-11 | 1,460 | 1,500 | 1,450 | 1,500 | 218,000 | 2,830.19 |
| 1986-11-10 | 1,480 | 1,480 | 1,450 | 1,460 | 243,000 | 2,754.72 |
| 1986-11-07 | 1,510 | 1,510 | 1,460 | 1,500 | 685,000 | 2,830.19 |
| 1986-11-06 | 1,480 | 1,520 | 1,480 | 1,500 | 596,000 | 2,830.19 |
| 1986-11-05 | 1,530 | 1,550 | 1,490 | 1,500 | 733,000 | 2,830.19 |
| 1986-11-04 | 1,450 | 1,480 | 1,450 | 1,480 | 413,000 | 2,792.45 |
| 1986-11-01 | 1,420 | 1,450 | 1,410 | 1,450 | 496,000 | 2,735.85 |
| 1986-10-31 | 1,440 | 1,450 | 1,410 | 1,410 | 869,000 | 2,660.38 |
| 1986-10-30 | 1,460 | 1,470 | 1,420 | 1,430 | 1,147,000 | 2,698.11 |
| 1986-10-29 | 1,460 | 1,480 | 1,460 | 1,460 | 703,000 | 2,754.72 |
| 1986-10-28 | 1,470 | 1,480 | 1,460 | 1,460 | 363,000 | 2,754.72 |
| 1986-10-27 | 1,480 | 1,500 | 1,460 | 1,470 | 489,000 | 2,773.58 |
| 1986-10-25 | 1,470 | 1,490 | 1,460 | 1,460 | 498,000 | 2,754.72 |
| 1986-10-24 | 1,500 | 1,510 | 1,460 | 1,460 | 961,000 | 2,754.72 |
| 1986-10-23 | 1,520 | 1,570 | 1,500 | 1,530 | 811,000 | 2,886.79 |
| 1986-10-22 | 1,540 | 1,560 | 1,470 | 1,490 | 659,000 | 2,811.32 |
| 1986-10-21 | 1,500 | 1,530 | 1,460 | 1,510 | 603,000 | 2,849.06 |
| 1986-10-20 | 1,460 | 1,500 | 1,450 | 1,460 | 307,000 | 2,754.72 |
| 1986-10-17 | 1,460 | 1,460 | 1,440 | 1,450 | 307,000 | 2,735.85 |
| 1986-10-16 | 1,460 | 1,470 | 1,440 | 1,440 | 733,000 | 2,716.98 |
| 1986-10-15 | 1,510 | 1,510 | 1,460 | 1,460 | 505,000 | 2,754.72 |
| 1986-10-14 | 1,490 | 1,520 | 1,480 | 1,490 | 817,000 | 2,811.32 |
| 1986-10-13 | 1,580 | 1,580 | 1,500 | 1,500 | 440,000 | 2,830.19 |
| 1986-10-09 | 1,610 | 1,610 | 1,580 | 1,590 | 530,000 | 3,000 |
| 1986-10-08 | 1,610 | 1,620 | 1,580 | 1,590 | 549,000 | 3,000 |
| 1986-10-07 | 1,620 | 1,670 | 1,600 | 1,620 | 1,720,000 | 3,056.60 |
| 1986-10-06 | 1,640 | 1,640 | 1,590 | 1,600 | 1,592,000 | 3,018.87 |
| 1986-10-04 | 1,610 | 1,640 | 1,590 | 1,640 | 3,684,001 | 3,094.34 |
| 1986-10-03 | 1,400 | 1,440 | 1,380 | 1,440 | 2,363,001 | 2,716.98 |
| 1986-10-02 | 1,410 | 1,430 | 1,370 | 1,370 | 1,080,000 | 2,584.91 |
| 1986-10-01 | 1,430 | 1,450 | 1,420 | 1,430 | 4,371,001 | 2,698.11 |
| 1986-09-30 | 1,480 | 1,510 | 1,450 | 1,450 | 1,634,000 | 2,735.85 |
| 1986-09-29 | 1,520 | 1,550 | 1,500 | 1,510 | 938,000 | 2,849.06 |
| 1986-09-27 | 1,540 | 1,540 | 1,480 | 1,520 | 2,046,000 | 2,867.92 |
| 1986-09-26 | 1,570 | 1,580 | 1,530 | 1,540 | 1,373,000 | 2,905.66 |
| 1986-09-25 | 1,570 | 1,590 | 1,560 | 1,580 | 1,197,000 | 2,981.13 |
| 1986-09-24 | 1,630 | 1,630 | 1,570 | 1,570 | 1,790,000 | 2,962.26 |
| 1986-09-22 | 1,600 | 1,610 | 1,570 | 1,570 | 981,000 | 2,962.26 |
| 1986-09-19 | 1,570 | 1,580 | 1,560 | 1,570 | 730,000 | 2,962.26 |
| 1986-09-18 | 1,580 | 1,590 | 1,550 | 1,560 | 1,531,000 | 2,943.40 |
| 1986-09-17 | 1,610 | 1,620 | 1,580 | 1,590 | 576,000 | 3,000 |
| 1986-09-16 | 1,610 | 1,640 | 1,580 | 1,580 | 665,000 | 2,981.13 |
| 1986-09-12 | 1,600 | 1,620 | 1,540 | 1,580 | 1,087,000 | 2,981.13 |
| 1986-09-11 | 1,670 | 1,670 | 1,620 | 1,620 | 486,000 | 3,056.60 |
| 1986-09-10 | 1,670 | 1,690 | 1,650 | 1,680 | 654,000 | 3,169.81 |
| 1986-09-09 | 1,700 | 1,730 | 1,680 | 1,730 | 731,000 | 3,264.15 |
| 1986-09-08 | 1,770 | 1,780 | 1,740 | 1,740 | 694,000 | 3,283.02 |
| 1986-09-06 | 1,770 | 1,780 | 1,750 | 1,760 | 1,031,000 | 3,320.75 |
| 1986-09-05 | 1,770 | 1,780 | 1,730 | 1,730 | 1,153,000 | 3,264.15 |
| 1986-09-04 | 1,780 | 1,790 | 1,730 | 1,730 | 1,872,000 | 3,264.15 |
| 1986-09-03 | 1,790 | 1,800 | 1,760 | 1,760 | 6,961,002 | 3,320.75 |
| 1986-09-02 | 1,670 | 1,730 | 1,650 | 1,700 | 2,651,001 | 3,207.55 |
| 1986-09-01 | 1,640 | 1,690 | 1,630 | 1,640 | 826,000 | 3,094.34 |
| 1986-08-30 | 1,630 | 1,640 | 1,620 | 1,620 | 806,000 | 3,056.60 |
| 1986-08-29 | 1,600 | 1,660 | 1,600 | 1,660 | 1,080,000 | 3,132.08 |
| 1986-08-28 | 1,600 | 1,600 | 1,570 | 1,570 | 546,000 | 2,962.26 |
| 1986-08-27 | 1,600 | 1,610 | 1,570 | 1,570 | 647,000 | 2,962.26 |
| 1986-08-26 | 1,590 | 1,620 | 1,570 | 1,570 | 647,000 | 2,962.26 |
| 1986-08-25 | 1,620 | 1,620 | 1,560 | 1,560 | 474,000 | 2,943.40 |
| 1986-08-23 | 1,620 | 1,640 | 1,580 | 1,600 | 576,000 | 3,018.87 |
| 1986-08-22 | 1,550 | 1,620 | 1,550 | 1,620 | 1,243,000 | 3,056.60 |
| 1986-08-21 | 1,550 | 1,570 | 1,530 | 1,530 | 1,657,000 | 2,886.79 |
| 1986-08-20 | 1,560 | 1,590 | 1,550 | 1,550 | 749,000 | 2,924.53 |
| 1986-08-19 | 1,620 | 1,620 | 1,570 | 1,610 | 697,000 | 3,037.74 |
| 1986-08-18 | 1,630 | 1,690 | 1,610 | 1,620 | 1,084,000 | 3,056.60 |
| 1986-08-15 | 1,640 | 1,680 | 1,630 | 1,630 | 954,000 | 3,075.47 |
| 1986-08-14 | 1,700 | 1,700 | 1,630 | 1,640 | 1,391,000 | 3,094.34 |
| 1986-08-13 | 1,740 | 1,760 | 1,700 | 1,700 | 1,052,000 | 3,207.55 |
| 1986-08-12 | 1,800 | 1,810 | 1,760 | 1,760 | 3,520,001 | 3,320.75 |
| 1986-08-11 | 1,720 | 1,720 | 1,690 | 1,710 | 1,505,000 | 3,226.42 |
| 1986-08-08 | 1,610 | 1,670 | 1,610 | 1,650 | 337,000 | 3,113.21 |
| 1986-08-07 | 1,640 | 1,650 | 1,600 | 1,630 | 545,000 | 3,075.47 |
| 1986-08-06 | 1,630 | 1,670 | 1,600 | 1,610 | 712,000 | 3,037.74 |
| 1986-08-05 | 1,620 | 1,640 | 1,590 | 1,600 | 524,000 | 3,018.87 |
| 1986-08-04 | 1,690 | 1,700 | 1,630 | 1,640 | 830,000 | 3,094.34 |
| 1986-08-02 | 1,600 | 1,710 | 1,600 | 1,680 | 1,971,000 | 3,169.81 |
| 1986-08-01 | 1,540 | 1,600 | 1,540 | 1,600 | 1,857,000 | 3,018.87 |
| 1986-07-31 | 1,510 | 1,510 | 1,480 | 1,500 | 674,000 | 2,830.19 |
| 1986-07-30 | 1,520 | 1,530 | 1,500 | 1,510 | 718,000 | 2,849.06 |
| 1986-07-29 | 1,530 | 1,540 | 1,510 | 1,510 | 751,000 | 2,849.06 |
| 1986-07-28 | 1,540 | 1,540 | 1,510 | 1,510 | 274,000 | 2,849.06 |
| 1986-07-26 | 1,510 | 1,540 | 1,500 | 1,540 | 420,000 | 2,905.66 |
| 1986-07-25 | 1,540 | 1,540 | 1,500 | 1,520 | 1,152,000 | 2,867.92 |
| 1986-07-24 | 1,540 | 1,570 | 1,520 | 1,540 | 573,000 | 2,905.66 |
| 1986-07-23 | 1,550 | 1,570 | 1,510 | 1,540 | 851,000 | 2,905.66 |
| 1986-07-22 | 1,540 | 1,580 | 1,510 | 1,580 | 760,000 | 2,981.13 |
| 1986-07-21 | 1,570 | 1,570 | 1,470 | 1,540 | 1,025,000 | 2,905.66 |
| 1986-07-19 | 1,560 | 1,580 | 1,550 | 1,560 | 956,000 | 2,943.40 |
| 1986-07-18 | 1,630 | 1,650 | 1,560 | 1,590 | 1,780,000 | 3,000 |
| 1986-07-17 | 1,680 | 1,690 | 1,650 | 1,650 | 427,000 | 3,113.21 |
| 1986-07-16 | 1,720 | 1,720 | 1,680 | 1,680 | 520,000 | 3,169.81 |
| 1986-07-15 | 1,680 | 1,740 | 1,670 | 1,740 | 1,022,000 | 3,283.02 |
| 1986-07-14 | 1,630 | 1,680 | 1,630 | 1,670 | 894,000 | 3,150.94 |
| 1986-07-11 | 1,630 | 1,640 | 1,610 | 1,610 | 1,657,000 | 3,037.74 |
| 1986-07-10 | 1,670 | 1,680 | 1,630 | 1,630 | 1,277,000 | 3,075.47 |
| 1986-07-09 | 1,690 | 1,700 | 1,670 | 1,670 | 431,000 | 3,150.94 |
| 1986-07-08 | 1,680 | 1,700 | 1,670 | 1,690 | 521,000 | 3,188.68 |
| 1986-07-07 | 1,690 | 1,700 | 1,680 | 1,680 | 464,000 | 3,169.81 |
| 1986-07-05 | 1,670 | 1,680 | 1,660 | 1,680 | 607,000 | 3,169.81 |
| 1986-07-04 | 1,720 | 1,730 | 1,670 | 1,680 | 1,366,000 | 3,169.81 |
| 1986-07-03 | 1,730 | 1,740 | 1,720 | 1,720 | 569,000 | 3,245.28 |
| 1986-07-02 | 1,730 | 1,750 | 1,730 | 1,730 | 643,000 | 3,264.15 |
| 1986-07-01 | 1,740 | 1,740 | 1,720 | 1,730 | 729,000 | 3,264.15 |
| 1986-06-30 | 1,750 | 1,760 | 1,730 | 1,740 | 540,000 | 3,283.02 |
| 1986-06-28 | 1,750 | 1,750 | 1,740 | 1,740 | 633,000 | 3,283.02 |
| 1986-06-27 | 1,740 | 1,760 | 1,730 | 1,750 | 1,539,000 | 3,301.89 |
| 1986-06-26 | 1,750 | 1,750 | 1,700 | 1,730 | 3,395,001 | 3,264.15 |
| 1986-06-25 | 1,760 | 1,770 | 1,760 | 1,770 | 1,034,000 | 3,339.62 |
| 1986-06-24 | 1,780 | 1,790 | 1,770 | 1,770 | 743,000 | 3,339.62 |
| 1986-06-23 | 1,770 | 1,780 | 1,760 | 1,770 | 604,000 | 3,339.62 |
| 1986-06-21 | 1,780 | 1,820 | 1,770 | 1,770 | 877,000 | 3,339.62 |
| 1986-06-20 | 1,780 | 1,800 | 1,770 | 1,770 | 1,147,000 | 3,339.62 |
| 1986-06-19 | 1,800 | 1,800 | 1,780 | 1,780 | 1,329,000 | 3,358.49 |
| 1986-06-18 | 1,810 | 1,820 | 1,790 | 1,800 | 905,000 | 3,396.23 |
| 1986-06-17 | 1,840 | 1,850 | 1,830 | 1,850 | 187,000 | 3,490.57 |
| 1986-06-16 | 1,870 | 1,870 | 1,850 | 1,860 | 368,000 | 3,509.43 |
| 1986-06-13 | 1,830 | 1,880 | 1,820 | 1,870 | 1,281,000 | 3,528.30 |
| 1986-06-12 | 1,840 | 1,860 | 1,800 | 1,800 | 974,000 | 3,396.23 |
| 1986-06-11 | 1,830 | 1,850 | 1,800 | 1,830 | 1,155,000 | 3,452.83 |
| 1986-06-10 | 1,790 | 1,800 | 1,780 | 1,800 | 1,090,000 | 3,396.23 |
| 1986-06-09 | 1,790 | 1,810 | 1,780 | 1,790 | 371,000 | 3,377.36 |
| 1986-06-07 | 1,780 | 1,820 | 1,770 | 1,770 | 548,000 | 3,339.62 |
| 1986-06-06 | 1,800 | 1,800 | 1,780 | 1,780 | 616,000 | 3,358.49 |
| 1986-06-05 | 1,800 | 1,800 | 1,780 | 1,800 | 330,000 | 3,396.23 |
| 1986-06-04 | 1,810 | 1,810 | 1,790 | 1,790 | 881,000 | 3,377.36 |
| 1986-06-03 | 1,800 | 1,820 | 1,790 | 1,810 | 878,000 | 3,415.09 |
| 1986-06-02 | 1,780 | 1,800 | 1,770 | 1,780 | 1,592,000 | 3,358.49 |
| 1986-05-31 | 1,780 | 1,780 | 1,750 | 1,780 | 2,402,001 | 3,358.49 |
| 1986-05-30 | 1,840 | 1,870 | 1,810 | 1,810 | 1,579,000 | 3,415.09 |
| 1986-05-29 | 1,860 | 1,880 | 1,830 | 1,830 | 1,468,000 | 3,452.83 |
| 1986-05-28 | 1,890 | 1,900 | 1,880 | 1,890 | 961,000 | 3,566.04 |
| 1986-05-27 | 1,910 | 1,920 | 1,890 | 1,890 | 661,000 | 3,566.04 |
| 1986-05-26 | 1,900 | 1,930 | 1,890 | 1,900 | 514,000 | 3,584.91 |
| 1986-05-24 | 1,900 | 1,910 | 1,880 | 1,880 | 440,000 | 3,547.17 |
| 1986-05-23 | 1,880 | 1,900 | 1,860 | 1,900 | 617,000 | 3,584.91 |
| 1986-05-22 | 1,880 | 1,880 | 1,840 | 1,850 | 1,244,000 | 3,490.57 |
| 1986-05-21 | 1,880 | 1,890 | 1,870 | 1,870 | 627,000 | 3,528.30 |
| 1986-05-20 | 1,890 | 1,890 | 1,870 | 1,890 | 578,000 | 3,566.04 |
| 1986-05-19 | 1,890 | 1,900 | 1,870 | 1,890 | 359,000 | 3,566.04 |
| 1986-05-17 | 1,870 | 1,890 | 1,850 | 1,860 | 593,000 | 3,509.43 |
| 1986-05-16 | 1,920 | 1,920 | 1,850 | 1,890 | 1,175,000 | 3,566.04 |
| 1986-05-15 | 1,920 | 1,930 | 1,910 | 1,930 | 434,000 | 3,641.51 |
| 1986-05-14 | 1,930 | 1,950 | 1,900 | 1,910 | 709,000 | 3,603.77 |
| 1986-05-13 | 1,960 | 1,960 | 1,900 | 1,900 | 1,033,000 | 3,584.91 |
| 1986-05-12 | 1,980 | 2,000 | 1,960 | 1,960 | 546,000 | 3,698.11 |
| 1986-05-09 | 1,970 | 2,000 | 1,960 | 1,980 | 1,285,000 | 3,735.85 |
| 1986-05-08 | 2,050 | 2,050 | 1,980 | 1,990 | 1,136,000 | 3,754.72 |
| 1986-05-07 | 2,040 | 2,060 | 2,030 | 2,050 | 1,231,000 | 3,867.92 |
| 1986-05-06 | 2,100 | 2,100 | 2,060 | 2,060 | 480,000 | 3,886.79 |
| 1986-05-02 | 2,080 | 2,100 | 2,080 | 2,100 | 722,000 | 3,962.26 |
| 1986-05-01 | 2,080 | 2,140 | 2,080 | 2,100 | 1,772,000 | 3,962.26 |
| 1986-04-30 | 2,130 | 2,130 | 2,080 | 2,080 | 1,070,000 | 3,924.53 |
| 1986-04-28 | 2,100 | 2,110 | 2,090 | 2,090 | 589,000 | 3,943.40 |
| 1986-04-26 | 2,130 | 2,130 | 2,090 | 2,090 | 1,931,000 | 3,943.40 |
| 1986-04-25 | 2,180 | 2,180 | 2,090 | 2,090 | 2,519,001 | 3,943.40 |
| 1986-04-24 | 2,090 | 2,190 | 2,090 | 2,160 | 6,303,002 | 4,075.47 |
| 1986-04-23 | 2,090 | 2,120 | 2,060 | 2,080 | 1,887,000 | 3,924.53 |
| 1986-04-22 | 2,070 | 2,130 | 2,070 | 2,070 | 1,736,000 | 3,905.66 |
| 1986-04-21 | 2,150 | 2,150 | 2,070 | 2,070 | 1,524,000 | 3,905.66 |
| 1986-04-19 | 2,070 | 2,150 | 2,070 | 2,120 | 1,080,000 | 4,000 |
| 1986-04-18 | 2,060 | 2,090 | 2,050 | 2,070 | 2,074,000 | 3,905.66 |
| 1986-04-17 | 2,080 | 2,100 | 2,060 | 2,060 | 1,430,000 | 3,886.79 |
| 1986-04-16 | 2,110 | 2,140 | 2,080 | 2,080 | 1,262,000 | 3,924.53 |
| 1986-04-15 | 2,130 | 2,190 | 2,110 | 2,110 | 3,889,001 | 3,981.13 |
| 1986-04-14 | 2,090 | 2,140 | 2,070 | 2,110 | 1,734,000 | 3,981.13 |
| 1986-04-11 | 2,100 | 2,130 | 2,080 | 2,080 | 1,441,000 | 3,924.53 |
| 1986-04-10 | 2,080 | 2,120 | 2,060 | 2,090 | 1,140,000 | 3,943.40 |
| 1986-04-09 | 2,130 | 2,130 | 2,080 | 2,080 | 1,068,000 | 3,924.53 |
| 1986-04-08 | 2,150 | 2,150 | 2,100 | 2,100 | 1,496,000 | 3,962.26 |
| 1986-04-07 | 2,190 | 2,210 | 2,100 | 2,120 | 4,296,001 | 4,000 |
| 1986-04-05 | 2,070 | 2,180 | 2,070 | 2,180 | 2,740,001 | 4,113.21 |
| 1986-04-04 | 2,100 | 2,140 | 2,070 | 2,070 | 1,949,000 | 3,905.66 |
| 1986-04-03 | 2,100 | 2,120 | 2,060 | 2,070 | 2,795,001 | 3,905.66 |
| 1986-04-02 | 2,110 | 2,150 | 2,080 | 2,100 | 2,905,001 | 3,962.26 |
| 1986-04-01 | 2,160 | 2,220 | 2,120 | 2,150 | 5,616,001 | 4,056.60 |
| 1986-03-31 | 2,200 | 2,220 | 2,110 | 2,130 | 4,116,001 | 4,018.87 |
| 1986-03-29 | 2,090 | 2,220 | 2,080 | 2,200 | 5,098,001 | 4,150.94 |
| 1986-03-28 | 2,080 | 2,140 | 2,070 | 2,080 | 2,614,001 | 3,924.53 |
| 1986-03-27 | 2,130 | 2,250 | 2,060 | 2,110 | 12,103,003 | 3,981.13 |
| 1986-03-26 | 2,090 | 2,130 | 2,010 | 2,020 | 5,337,001 | 3,811.32 |
| 1986-03-25 | 2,190 | 2,240 | 2,060 | 2,080 | 13,831,003 | 3,924.53 |
| 1986-03-24 | 1,950 | 2,170 | 1,940 | 2,170 | 24,898,006 | 4,094.34 |
| 1986-03-22 | 1,860 | 1,940 | 1,850 | 1,930 | 1,913,000 | 3,641.51 |
| 1986-03-20 | 1,840 | 1,910 | 1,810 | 1,880 | 1,522,000 | 3,547.17 |
| 1986-03-19 | 1,880 | 1,880 | 1,840 | 1,840 | 1,852,000 | 3,471.70 |
| 1986-03-18 | 1,920 | 1,920 | 1,870 | 1,870 | 1,844,000 | 3,528.30 |
| 1986-03-17 | 1,860 | 1,940 | 1,850 | 1,900 | 3,485,001 | 3,584.91 |
| 1986-03-15 | 1,860 | 1,860 | 1,830 | 1,850 | 3,730,001 | 3,490.57 |
| 1986-03-14 | 1,840 | 1,870 | 1,810 | 1,830 | 2,392,001 | 3,452.83 |
| 1986-03-13 | 1,770 | 1,790 | 1,750 | 1,770 | 1,736,000 | 3,339.62 |
| 1986-03-12 | 1,770 | 1,780 | 1,760 | 1,770 | 739,000 | 3,339.62 |
| 1986-03-11 | 1,760 | 1,780 | 1,760 | 1,760 | 664,000 | 3,320.75 |
| 1986-03-10 | 1,780 | 1,800 | 1,760 | 1,760 | 558,000 | 3,320.75 |
| 1986-03-07 | 1,770 | 1,780 | 1,760 | 1,780 | 562,000 | 3,358.49 |
| 1986-03-06 | 1,800 | 1,810 | 1,770 | 1,770 | 1,079,000 | 3,339.62 |
| 1986-03-05 | 1,850 | 1,850 | 1,790 | 1,800 | 1,316,000 | 3,396.23 |
| 1986-03-04 | 1,790 | 1,840 | 1,770 | 1,830 | 868,000 | 3,452.83 |
| 1986-03-03 | 1,740 | 1,800 | 1,730 | 1,800 | 1,018,000 | 3,396.23 |
| 1986-03-01 | 1,750 | 1,750 | 1,730 | 1,730 | 727,000 | 3,264.15 |
| 1986-02-28 | 1,770 | 1,780 | 1,750 | 1,750 | 1,178,000 | 3,301.89 |
| 1986-02-27 | 1,830 | 1,830 | 1,770 | 1,790 | 982,000 | 3,377.36 |
| 1986-02-26 | 1,830 | 1,840 | 1,820 | 1,820 | 758,000 | 3,433.96 |
| 1986-02-25 | 1,820 | 1,850 | 1,810 | 1,830 | 822,000 | 3,452.83 |
| 1986-02-24 | 1,830 | 1,830 | 1,800 | 1,810 | 395,000 | 3,415.09 |
| 1986-02-22 | 1,790 | 1,820 | 1,790 | 1,820 | 321,000 | 3,433.96 |
| 1986-02-21 | 1,780 | 1,800 | 1,770 | 1,780 | 623,000 | 3,358.49 |
| 1986-02-20 | 1,790 | 1,790 | 1,770 | 1,780 | 570,000 | 3,358.49 |
| 1986-02-19 | 1,800 | 1,810 | 1,790 | 1,790 | 602,000 | 3,377.36 |
| 1986-02-18 | 1,810 | 1,830 | 1,800 | 1,800 | 443,000 | 3,396.23 |
| 1986-02-17 | 1,820 | 1,830 | 1,810 | 1,830 | 409,000 | 3,452.83 |
| 1986-02-15 | 1,820 | 1,840 | 1,820 | 1,830 | 232,000 | 3,452.83 |
| 1986-02-14 | 1,840 | 1,850 | 1,820 | 1,820 | 793,000 | 3,433.96 |
| 1986-02-13 | 1,860 | 1,880 | 1,840 | 1,850 | 565,000 | 3,490.57 |
| 1986-02-12 | 1,860 | 1,890 | 1,850 | 1,870 | 1,029,000 | 3,528.30 |
| 1986-02-10 | 1,850 | 1,860 | 1,850 | 1,850 | 475,000 | 3,490.57 |
| 1986-02-07 | 1,840 | 1,870 | 1,830 | 1,870 | 733,000 | 3,528.30 |
| 1986-02-06 | 1,830 | 1,840 | 1,830 | 1,830 | 604,000 | 3,452.83 |
| 1986-02-05 | 1,830 | 1,850 | 1,820 | 1,850 | 1,077,000 | 3,490.57 |
| 1986-02-04 | 1,860 | 1,880 | 1,850 | 1,850 | 1,037,000 | 3,490.57 |
| 1986-02-03 | 1,850 | 1,880 | 1,850 | 1,870 | 859,000 | 3,528.30 |
| 1986-02-01 | 1,900 | 1,910 | 1,860 | 1,860 | 773,000 | 3,509.43 |
| 1986-01-31 | 1,870 | 1,910 | 1,870 | 1,900 | 731,000 | 3,584.91 |
| 1986-01-30 | 1,880 | 1,890 | 1,860 | 1,860 | 976,000 | 3,509.43 |
| 1986-01-29 | 1,890 | 1,910 | 1,880 | 1,880 | 1,119,000 | 3,547.17 |
| 1986-01-28 | 1,920 | 1,940 | 1,910 | 1,920 | 952,000 | 3,622.64 |
| 1986-01-27 | 1,910 | 1,940 | 1,900 | 1,930 | 985,000 | 3,641.51 |
| 1986-01-25 | 1,890 | 1,920 | 1,890 | 1,910 | 621,000 | 3,603.77 |
| 1986-01-24 | 1,900 | 1,900 | 1,880 | 1,890 | 1,509,000 | 3,566.04 |
| 1986-01-23 | 1,930 | 1,940 | 1,900 | 1,900 | 1,130,000 | 3,584.91 |
| 1986-01-22 | 1,930 | 1,960 | 1,920 | 1,940 | 1,840,000 | 3,660.38 |
| 1986-01-21 | 1,940 | 1,950 | 1,920 | 1,920 | 1,991,000 | 3,622.64 |
| 1986-01-20 | 1,990 | 1,990 | 1,940 | 1,970 | 2,026,000 | 3,716.98 |
| 1986-01-18 | 2,020 | 2,020 | 1,990 | 1,990 | 2,078,000 | 3,754.72 |
| 1986-01-17 | 2,030 | 2,040 | 2,010 | 2,030 | 7,804,002 | 3,830.19 |
| 1986-01-16 | 2,020 | 2,030 | 2,000 | 2,020 | 6,042,001 | 3,811.32 |
| 1986-01-14 | 2,010 | 2,020 | 1,980 | 2,000 | 7,558,002 | 3,773.58 |
| 1986-01-13 | 1,990 | 2,010 | 1,980 | 2,000 | 8,806,002 | 3,773.58 |
| 1986-01-10 | 1,970 | 1,980 | 1,950 | 1,970 | 11,385,003 | 3,716.98 |
| 1986-01-09 | 1,900 | 1,950 | 1,890 | 1,930 | 4,669,001 | 3,641.51 |
| 1986-01-08 | 1,880 | 1,920 | 1,880 | 1,910 | 1,723,000 | 3,603.77 |
| 1986-01-07 | 1,900 | 1,910 | 1,870 | 1,880 | 1,309,000 | 3,547.17 |
| 1986-01-06 | 1,940 | 1,960 | 1,900 | 1,900 | 2,688,001 | 3,584.91 |
| 1986-01-04 | 1,880 | 1,940 | 1,870 | 1,930 | 2,320,001 | 3,641.51 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株
