5938 (株)LIXIL 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 | 6,550 | 6,550 | 6,500 | 6,500 | 20,000 | 1,707.53 |
| 1986-12-26 | 6,500 | 6,590 | 6,470 | 6,560 | 249,000 | 1,723.30 |
| 1986-12-25 | 6,410 | 6,560 | 6,400 | 6,540 | 311,000 | 1,718.04 |
| 1986-12-24 | 6,200 | 6,400 | 6,200 | 6,400 | 163,000 | 1,681.26 |
| 1986-12-23 | 6,180 | 6,250 | 6,180 | 6,230 | 166,000 | 1,636.61 |
| 1986-12-22 | 6,100 | 6,270 | 6,050 | 6,210 | 250,000 | 1,631.35 |
| 1986-12-19 | 5,870 | 6,100 | 5,870 | 6,100 | 219,000 | 1,602.45 |
| 1986-12-18 | 5,940 | 5,980 | 5,900 | 5,900 | 101,000 | 1,549.92 |
| 1986-12-17 | 5,850 | 5,980 | 5,850 | 5,950 | 139,000 | 1,563.05 |
| 1986-12-16 | 5,860 | 5,890 | 5,840 | 5,890 | 62,000 | 1,547.29 |
| 1986-12-15 | 5,850 | 5,850 | 5,820 | 5,820 | 89,000 | 1,528.90 |
| 1986-12-12 | 5,830 | 6,000 | 5,790 | 5,980 | 283,000 | 1,570.93 |
| 1986-12-11 | 5,800 | 5,920 | 5,780 | 5,850 | 67,000 | 1,536.78 |
| 1986-12-10 | 5,850 | 5,950 | 5,830 | 5,830 | 234,000 | 1,531.53 |
| 1986-12-09 | 5,700 | 5,850 | 5,700 | 5,850 | 220,000 | 1,536.78 |
| 1986-12-08 | 5,650 | 5,670 | 5,650 | 5,660 | 17,000 | 1,486.87 |
| 1986-12-06 | 5,700 | 5,700 | 5,630 | 5,650 | 16,000 | 1,484.24 |
| 1986-12-05 | 5,670 | 5,700 | 5,670 | 5,690 | 120,000 | 1,494.75 |
| 1986-12-04 | 5,700 | 5,750 | 5,700 | 5,700 | 55,000 | 1,497.38 |
| 1986-12-03 | 5,700 | 5,750 | 5,660 | 5,750 | 89,000 | 1,510.51 |
| 1986-12-02 | 5,650 | 5,700 | 5,600 | 5,650 | 200,000 | 1,484.24 |
| 1986-12-01 | 5,700 | 5,740 | 5,650 | 5,650 | 36,000 | 1,484.24 |
| 1986-11-29 | 5,790 | 5,800 | 5,710 | 5,750 | 98,000 | 1,510.51 |
| 1986-11-28 | 5,790 | 5,790 | 5,690 | 5,690 | 47,000 | 1,494.75 |
| 1986-11-27 | 5,700 | 5,800 | 5,660 | 5,800 | 59,000 | 1,523.65 |
| 1986-11-26 | 5,700 | 5,780 | 5,700 | 5,710 | 110,000 | 1,500 |
| 1986-11-25 | 5,800 | 5,810 | 5,720 | 5,800 | 131,000 | 1,523.65 |
| 1986-11-22 | 5,900 | 5,900 | 5,780 | 5,780 | 113,000 | 1,518.39 |
| 1986-11-21 | 5,800 | 5,940 | 5,760 | 5,800 | 376,000 | 1,523.65 |
| 1986-11-20 | 5,680 | 5,940 | 5,680 | 5,890 | 531,000 | 1,547.29 |
| 1986-11-19 | 5,650 | 5,750 | 5,640 | 5,690 | 415,000 | 1,494.75 |
| 1986-11-18 | 5,350 | 5,750 | 5,350 | 5,750 | 533,000 | 1,510.51 |
| 1986-11-17 | 5,450 | 5,460 | 5,400 | 5,450 | 160,000 | 1,431.70 |
| 1986-11-14 | 5,220 | 5,450 | 5,220 | 5,450 | 185,000 | 1,431.70 |
| 1986-11-13 | 5,380 | 5,380 | 5,200 | 5,200 | 178,000 | 1,366.03 |
| 1986-11-12 | 5,400 | 5,430 | 5,320 | 5,400 | 433,000 | 1,418.57 |
| 1986-11-11 | 5,120 | 5,500 | 5,090 | 5,400 | 458,000 | 1,418.57 |
| 1986-11-10 | 5,140 | 5,140 | 5,070 | 5,100 | 152,000 | 1,339.76 |
| 1986-11-07 | 5,080 | 5,150 | 5,050 | 5,140 | 218,000 | 1,350.27 |
| 1986-11-06 | 5,020 | 5,100 | 5,000 | 5,090 | 164,000 | 1,337.13 |
| 1986-11-05 | 4,990 | 5,010 | 4,990 | 4,990 | 59,000 | 1,310.86 |
| 1986-11-04 | 5,070 | 5,080 | 4,990 | 4,990 | 50,000 | 1,310.86 |
| 1986-11-01 | 4,990 | 5,100 | 4,990 | 5,090 | 102,000 | 1,337.13 |
| 1986-10-31 | 5,030 | 5,040 | 4,970 | 5,040 | 128,000 | 1,324 |
| 1986-10-30 | 4,850 | 5,150 | 4,850 | 5,040 | 273,000 | 1,324 |
| 1986-10-29 | 4,600 | 4,760 | 4,600 | 4,750 | 40,000 | 1,247.81 |
| 1986-10-28 | 4,550 | 4,600 | 4,510 | 4,600 | 26,000 | 1,208.41 |
| 1986-10-27 | 4,550 | 4,550 | 4,500 | 4,500 | 50,000 | 1,182.14 |
| 1986-10-25 | 4,600 | 4,610 | 4,540 | 4,600 | 39,000 | 1,208.41 |
| 1986-10-24 | 4,830 | 4,870 | 4,700 | 4,700 | 44,000 | 1,234.68 |
| 1986-10-23 | 4,830 | 4,900 | 4,820 | 4,830 | 61,000 | 1,268.83 |
| 1986-10-22 | 4,850 | 4,850 | 4,800 | 4,830 | 58,000 | 1,268.83 |
| 1986-10-21 | 4,800 | 4,850 | 4,700 | 4,850 | 40,000 | 1,274.08 |
| 1986-10-20 | 4,720 | 4,850 | 4,720 | 4,850 | 37,000 | 1,274.08 |
| 1986-10-17 | 4,880 | 4,900 | 4,850 | 4,850 | 35,000 | 1,274.08 |
| 1986-10-16 | 4,900 | 4,900 | 4,880 | 4,880 | 46,000 | 1,281.96 |
| 1986-10-15 | 5,010 | 5,010 | 4,920 | 4,950 | 40,000 | 1,300.35 |
| 1986-10-14 | 5,080 | 5,100 | 5,000 | 5,010 | 104,000 | 1,316.11 |
| 1986-10-13 | 5,100 | 5,120 | 5,060 | 5,080 | 68,000 | 1,334.50 |
| 1986-10-09 | 5,320 | 5,320 | 5,190 | 5,250 | 118,000 | 1,379.16 |
| 1986-10-08 | 5,140 | 5,380 | 5,100 | 5,350 | 101,000 | 1,405.43 |
| 1986-10-07 | 4,910 | 5,090 | 4,910 | 5,040 | 64,000 | 1,324 |
| 1986-10-06 | 5,000 | 5,000 | 4,910 | 5,000 | 11,000 | 1,313.49 |
| 1986-10-04 | 4,900 | 4,950 | 4,880 | 4,900 | 53,000 | 1,287.22 |
| 1986-10-03 | 4,950 | 5,000 | 4,900 | 4,900 | 38,000 | 1,287.22 |
| 1986-10-02 | 5,010 | 5,010 | 4,860 | 4,900 | 31,000 | 1,287.22 |
| 1986-10-01 | 5,000 | 5,040 | 4,950 | 5,040 | 8,000 | 1,324 |
| 1986-09-30 | 4,900 | 5,000 | 4,880 | 5,000 | 48,000 | 1,313.49 |
| 1986-09-29 | 4,950 | 4,950 | 4,940 | 4,940 | 12,000 | 1,297.73 |
| 1986-09-27 | 4,950 | 4,950 | 4,920 | 4,950 | 29,000 | 1,300.35 |
| 1986-09-26 | 4,940 | 4,950 | 4,880 | 4,950 | 20,000 | 1,300.35 |
| 1986-09-25 | 4,920 | 4,970 | 4,920 | 4,970 | 78,000 | 1,305.61 |
| 1986-09-24 | 5,000 | 5,000 | 4,970 | 4,970 | 14,000 | 1,305.61 |
| 1986-09-22 | 5,000 | 5,000 | 4,970 | 4,980 | 12,000 | 1,308.23 |
| 1986-09-19 | 5,000 | 5,000 | 5,000 | 5,000 | 20,000 | 1,313.49 |
| 1986-09-18 | 5,070 | 5,090 | 5,000 | 5,000 | 21,000 | 1,313.49 |
| 1986-09-17 | 5,000 | 5,080 | 5,000 | 5,080 | 30,000 | 1,334.50 |
| 1986-09-16 | 5,000 | 5,100 | 4,950 | 5,080 | 59,000 | 1,334.50 |
| 1986-09-12 | 5,150 | 5,150 | 5,000 | 5,080 | 43,000 | 1,334.50 |
| 1986-09-11 | 5,010 | 5,300 | 5,010 | 5,200 | 15,000 | 1,366.03 |
| 1986-09-10 | 4,910 | 5,000 | 4,910 | 4,980 | 32,000 | 1,308.23 |
| 1986-09-09 | 5,000 | 5,000 | 4,910 | 4,920 | 34,000 | 1,292.47 |
| 1986-09-08 | 5,050 | 5,050 | 5,000 | 5,000 | 19,000 | 1,313.49 |
| 1986-09-06 | 5,170 | 5,170 | 5,050 | 5,050 | 4,000 | 1,326.62 |
| 1986-09-05 | 5,190 | 5,190 | 5,170 | 5,180 | 5,000 | 1,360.77 |
| 1986-09-04 | 5,100 | 5,250 | 5,100 | 5,200 | 11,000 | 1,366.03 |
| 1986-09-03 | 5,270 | 5,270 | 5,200 | 5,200 | 12,000 | 1,366.03 |
| 1986-09-02 | 5,200 | 5,300 | 5,200 | 5,300 | 7,000 | 1,392.30 |
| 1986-08-30 | 5,280 | 5,280 | 5,200 | 5,240 | 31,000 | 1,376.53 |
| 1986-08-29 | 5,030 | 5,300 | 5,030 | 5,300 | 42,000 | 1,392.30 |
| 1986-08-28 | 4,980 | 4,990 | 4,980 | 4,980 | 43,000 | 1,308.23 |
| 1986-08-27 | 5,100 | 5,100 | 4,970 | 4,980 | 34,000 | 1,308.23 |
| 1986-08-26 | 5,200 | 5,200 | 5,050 | 5,100 | 62,000 | 1,339.76 |
| 1986-08-25 | 5,300 | 5,300 | 5,300 | 5,300 | 3,000 | 1,392.30 |
| 1986-08-23 | 5,150 | 5,150 | 5,050 | 5,050 | 14,000 | 1,326.62 |
| 1986-08-22 | 5,200 | 5,320 | 5,150 | 5,150 | 32,000 | 1,352.89 |
| 1986-08-21 | 5,400 | 5,400 | 5,250 | 5,250 | 61,000 | 1,379.16 |
| 1986-08-20 | 5,570 | 5,600 | 5,460 | 5,500 | 41,000 | 1,444.84 |
| 1986-08-19 | 5,500 | 5,550 | 5,500 | 5,550 | 88,000 | 1,457.97 |
| 1986-08-18 | 5,460 | 5,470 | 5,300 | 5,440 | 12,000 | 1,429.07 |
| 1986-08-15 | 5,300 | 5,500 | 5,300 | 5,500 | 11,000 | 1,444.84 |
| 1986-08-14 | 5,200 | 5,550 | 5,180 | 5,400 | 84,000 | 1,418.57 |
| 1986-08-13 | 5,200 | 5,200 | 5,100 | 5,200 | 45,000 | 1,366.03 |
| 1986-08-12 | 5,090 | 5,150 | 5,090 | 5,150 | 13,000 | 1,352.89 |
| 1986-08-11 | 5,010 | 5,100 | 5,010 | 5,100 | 23,000 | 1,339.76 |
| 1986-08-08 | 5,050 | 5,120 | 5,000 | 5,010 | 70,000 | 1,316.11 |
| 1986-08-07 | 5,090 | 5,090 | 5,000 | 5,000 | 14,000 | 1,313.49 |
| 1986-08-06 | 4,950 | 5,100 | 4,950 | 5,100 | 47,000 | 1,339.76 |
| 1986-08-05 | 4,850 | 5,040 | 4,850 | 5,000 | 32,000 | 1,313.49 |
| 1986-08-04 | 4,900 | 4,900 | 4,850 | 4,850 | 20,000 | 1,274.08 |
| 1986-08-02 | 4,900 | 4,900 | 4,860 | 4,860 | 8,000 | 1,276.71 |
| 1986-08-01 | 4,900 | 4,910 | 4,860 | 4,860 | 13,000 | 1,276.71 |
| 1986-07-31 | 5,000 | 5,000 | 4,900 | 4,900 | 36,000 | 1,287.22 |
| 1986-07-30 | 5,000 | 5,020 | 4,930 | 5,000 | 63,000 | 1,313.49 |
| 1986-07-29 | 5,000 | 5,010 | 4,970 | 5,000 | 85,000 | 1,313.49 |
| 1986-07-28 | 5,000 | 5,000 | 4,970 | 4,970 | 22,000 | 1,305.61 |
| 1986-07-26 | 4,970 | 5,000 | 4,970 | 5,000 | 22,000 | 1,313.49 |
| 1986-07-25 | 4,970 | 5,000 | 4,970 | 5,000 | 22,000 | 1,313.49 |
| 1986-07-24 | 5,000 | 5,030 | 4,990 | 4,990 | 23,000 | 1,310.86 |
| 1986-07-23 | 5,000 | 5,000 | 4,950 | 4,950 | 14,000 | 1,300.35 |
| 1986-07-22 | 5,000 | 5,020 | 4,950 | 5,020 | 22,000 | 1,318.74 |
| 1986-07-21 | 5,010 | 5,040 | 4,980 | 5,040 | 15,000 | 1,324 |
| 1986-07-19 | 5,000 | 5,010 | 5,000 | 5,000 | 10,000 | 1,313.49 |
| 1986-07-18 | 5,000 | 5,000 | 4,970 | 4,970 | 9,000 | 1,305.61 |
| 1986-07-17 | 5,050 | 5,100 | 5,010 | 5,070 | 41,000 | 1,331.88 |
| 1986-07-16 | 5,000 | 5,020 | 5,000 | 5,020 | 40,000 | 1,318.74 |
| 1986-07-15 | 5,090 | 5,090 | 5,010 | 5,010 | 10,000 | 1,316.11 |
| 1986-07-14 | 4,970 | 5,200 | 4,970 | 5,200 | 50,000 | 1,366.03 |
| 1986-07-11 | 4,920 | 5,010 | 4,920 | 5,010 | 10,000 | 1,316.11 |
| 1986-07-10 | 4,900 | 4,900 | 4,850 | 4,900 | 28,000 | 1,287.22 |
| 1986-07-09 | 5,200 | 5,200 | 4,950 | 5,030 | 101,000 | 1,321.37 |
| 1986-07-08 | 5,080 | 5,180 | 5,000 | 5,150 | 36,000 | 1,352.89 |
| 1986-07-07 | 5,050 | 5,190 | 5,050 | 5,180 | 44,000 | 1,360.77 |
| 1986-07-05 | 4,990 | 5,100 | 4,990 | 5,010 | 121,000 | 1,316.11 |
| 1986-07-04 | 4,930 | 4,990 | 4,930 | 4,980 | 87,000 | 1,308.23 |
| 1986-07-03 | 4,900 | 4,980 | 4,900 | 4,950 | 124,000 | 1,300.35 |
| 1986-07-02 | 4,800 | 5,010 | 4,800 | 4,950 | 78,000 | 1,300.35 |
| 1986-07-01 | 4,720 | 4,760 | 4,720 | 4,750 | 74,000 | 1,247.81 |
| 1986-06-30 | 4,690 | 4,730 | 4,660 | 4,730 | 36,000 | 1,242.56 |
| 1986-06-28 | 4,650 | 4,700 | 4,650 | 4,700 | 2,000 | 1,234.68 |
| 1986-06-27 | 4,700 | 4,710 | 4,650 | 4,700 | 54,000 | 1,234.68 |
| 1986-06-26 | 4,720 | 4,750 | 4,720 | 4,750 | 40,000 | 1,247.81 |
| 1986-06-25 | 4,750 | 4,770 | 4,720 | 4,720 | 18,000 | 1,239.93 |
| 1986-06-24 | 4,880 | 4,910 | 4,810 | 4,810 | 19,000 | 1,263.57 |
| 1986-06-23 | 4,950 | 4,950 | 4,880 | 4,880 | 184,000 | 1,281.96 |
| 1986-06-21 | 4,900 | 4,920 | 4,900 | 4,920 | 28,000 | 1,292.47 |
| 1986-06-20 | 4,870 | 4,930 | 4,850 | 4,910 | 112,000 | 1,289.84 |
| 1986-06-19 | 4,860 | 4,870 | 4,810 | 4,850 | 26,000 | 1,274.08 |
| 1986-06-18 | 4,810 | 4,870 | 4,790 | 4,810 | 79,000 | 1,263.57 |
| 1986-06-17 | 4,850 | 4,850 | 4,810 | 4,850 | 40,000 | 1,274.08 |
| 1986-06-16 | 4,900 | 4,900 | 4,850 | 4,890 | 41,000 | 1,284.59 |
| 1986-06-13 | 4,790 | 4,900 | 4,790 | 4,850 | 128,000 | 1,274.08 |
| 1986-06-12 | 4,700 | 4,750 | 4,680 | 4,730 | 92,000 | 1,242.56 |
| 1986-06-11 | 4,620 | 4,680 | 4,620 | 4,680 | 44,000 | 1,229.42 |
| 1986-06-10 | 4,650 | 4,650 | 4,620 | 4,630 | 79,000 | 1,216.29 |
| 1986-06-09 | 4,660 | 4,700 | 4,620 | 4,700 | 32,000 | 1,234.68 |
| 1986-06-07 | 4,550 | 4,700 | 4,550 | 4,700 | 49,000 | 1,234.68 |
| 1986-06-06 | 4,500 | 4,500 | 4,460 | 4,500 | 44,000 | 1,182.14 |
| 1986-06-05 | 4,500 | 4,500 | 4,450 | 4,500 | 52,000 | 1,182.14 |
| 1986-06-04 | 4,450 | 4,500 | 4,440 | 4,500 | 54,000 | 1,182.14 |
| 1986-06-03 | 4,450 | 4,450 | 4,420 | 4,450 | 42,000 | 1,169 |
| 1986-06-02 | 4,460 | 4,480 | 4,450 | 4,450 | 50,000 | 1,169 |
| 1986-05-31 | 4,450 | 4,500 | 4,450 | 4,500 | 18,000 | 1,182.14 |
| 1986-05-30 | 4,400 | 4,400 | 4,400 | 4,400 | 13,000 | 1,155.87 |
| 1986-05-29 | 4,560 | 4,590 | 4,500 | 4,520 | 60,000 | 1,187.39 |
| 1986-05-28 | 4,490 | 4,600 | 4,460 | 4,600 | 165,000 | 1,208.41 |
| 1986-05-27 | 4,370 | 4,490 | 4,360 | 4,490 | 77,000 | 1,179.51 |
| 1986-05-26 | 4,380 | 4,410 | 4,380 | 4,410 | 75,000 | 1,158.50 |
| 1986-05-24 | 4,440 | 4,440 | 4,400 | 4,420 | 72,000 | 1,161.12 |
| 1986-05-23 | 4,340 | 4,400 | 4,330 | 4,390 | 202,000 | 1,153.24 |
| 1986-05-22 | 4,220 | 4,330 | 4,190 | 4,330 | 90,000 | 1,137.48 |
| 1986-05-21 | 4,100 | 4,180 | 4,100 | 4,180 | 26,000 | 1,098.08 |
| 1986-05-20 | 4,100 | 4,110 | 4,070 | 4,070 | 18,000 | 1,069.18 |
| 1986-05-19 | 4,070 | 4,070 | 4,060 | 4,070 | 10,000 | 1,069.18 |
| 1986-05-17 | 4,110 | 4,160 | 4,060 | 4,160 | 31,000 | 1,092.82 |
| 1986-05-16 | 4,170 | 4,190 | 4,130 | 4,130 | 30,000 | 1,084.94 |
| 1986-05-15 | 4,200 | 4,210 | 4,160 | 4,160 | 62,000 | 1,092.82 |
| 1986-05-14 | 4,190 | 4,220 | 4,190 | 4,190 | 14,000 | 1,100.70 |
| 1986-05-13 | 4,250 | 4,270 | 4,190 | 4,220 | 50,000 | 1,108.58 |
| 1986-05-12 | 4,300 | 4,310 | 4,270 | 4,300 | 92,000 | 1,129.60 |
| 1986-05-09 | 4,200 | 4,300 | 4,190 | 4,300 | 191,000 | 1,129.60 |
| 1986-05-08 | 4,150 | 4,230 | 4,130 | 4,220 | 180,000 | 1,108.58 |
| 1986-05-07 | 4,200 | 4,200 | 4,120 | 4,150 | 37,000 | 1,090.19 |
| 1986-05-06 | 4,200 | 4,210 | 4,140 | 4,200 | 65,000 | 1,103.33 |
| 1986-05-02 | 4,020 | 4,170 | 4,020 | 4,150 | 95,000 | 1,090.19 |
| 1986-05-01 | 3,910 | 4,000 | 3,910 | 4,000 | 76,000 | 1,050.79 |
| 1986-04-30 | 3,960 | 3,970 | 3,920 | 3,960 | 53,000 | 1,040.28 |
| 1986-04-28 | 3,970 | 4,000 | 3,970 | 3,990 | 37,000 | 1,048.16 |
| 1986-04-26 | 4,000 | 4,050 | 4,000 | 4,020 | 82,000 | 1,056.04 |
| 1986-04-25 | 4,100 | 4,150 | 4,050 | 4,050 | 34,000 | 1,063.92 |
| 1986-04-24 | 4,140 | 4,180 | 4,130 | 4,130 | 71,000 | 1,084.94 |
| 1986-04-23 | 4,100 | 4,180 | 4,050 | 4,180 | 36,000 | 1,098.08 |
| 1986-04-22 | 4,200 | 4,200 | 4,160 | 4,190 | 73,000 | 1,100.70 |
| 1986-04-21 | 4,250 | 4,300 | 4,050 | 4,100 | 65,000 | 1,077.06 |
| 1986-04-19 | 4,100 | 4,200 | 4,100 | 4,150 | 46,000 | 1,090.19 |
| 1986-04-18 | 4,000 | 4,100 | 4,000 | 4,030 | 27,000 | 1,058.67 |
| 1986-04-17 | 4,030 | 4,040 | 3,930 | 3,930 | 29,000 | 1,032.40 |
| 1986-04-16 | 4,000 | 4,000 | 3,910 | 4,000 | 66,000 | 1,050.79 |
| 1986-04-15 | 4,100 | 4,140 | 4,000 | 4,000 | 132,000 | 1,050.79 |
| 1986-04-14 | 4,020 | 4,310 | 4,020 | 4,240 | 355,000 | 1,113.84 |
| 1986-04-11 | 3,900 | 4,070 | 3,900 | 4,000 | 223,000 | 1,050.79 |
| 1986-04-10 | 3,750 | 3,800 | 3,740 | 3,750 | 76,000 | 985.12 |
| 1986-04-09 | 3,550 | 3,610 | 3,550 | 3,600 | 25,000 | 945.71 |
| 1986-04-08 | 3,590 | 3,590 | 3,520 | 3,520 | 27,000 | 924.70 |
| 1986-04-07 | 3,580 | 3,580 | 3,550 | 3,550 | 7,000 | 932.58 |
| 1986-04-05 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 932.58 |
| 1986-04-04 | 3,600 | 3,630 | 3,550 | 3,550 | 51,000 | 932.58 |
| 1986-04-03 | 3,650 | 3,650 | 3,580 | 3,600 | 128,000 | 945.71 |
| 1986-04-02 | 3,700 | 3,750 | 3,650 | 3,650 | 54,000 | 958.85 |
| 1986-04-01 | 3,670 | 3,710 | 3,670 | 3,700 | 57,000 | 971.98 |
| 1986-03-31 | 3,570 | 3,600 | 3,500 | 3,600 | 40,000 | 945.71 |
| 1986-03-29 | 3,560 | 3,570 | 3,560 | 3,570 | 15,000 | 937.83 |
| 1986-03-28 | 3,500 | 3,530 | 3,500 | 3,500 | 39,000 | 919.44 |
| 1986-03-27 | 3,500 | 3,550 | 3,400 | 3,550 | 62,000 | 932.58 |
| 1986-03-26 | 3,540 | 3,570 | 3,540 | 3,570 | 57,000 | 937.83 |
| 1986-03-25 | 3,730 | 3,750 | 3,550 | 3,550 | 28,000 | 932.58 |
| 1986-03-24 | 3,750 | 3,780 | 3,710 | 3,780 | 60,000 | 993 |
| 1986-03-22 | 3,770 | 3,770 | 3,720 | 3,720 | 27,000 | 977.24 |
| 1986-03-20 | 3,700 | 3,760 | 3,700 | 3,720 | 43,000 | 977.24 |
| 1986-03-19 | 3,790 | 3,790 | 3,710 | 3,750 | 43,000 | 985.12 |
| 1986-03-18 | 3,790 | 3,800 | 3,700 | 3,790 | 121,000 | 995.62 |
| 1986-03-17 | 3,750 | 3,840 | 3,750 | 3,780 | 78,000 | 993 |
| 1986-03-15 | 3,770 | 3,800 | 3,700 | 3,720 | 48,000 | 977.24 |
| 1986-03-14 | 3,770 | 3,800 | 3,770 | 3,770 | 88,000 | 990.37 |
| 1986-03-13 | 3,800 | 3,800 | 3,770 | 3,770 | 100,000 | 990.37 |
| 1986-03-12 | 3,800 | 3,800 | 3,760 | 3,800 | 121,000 | 998.25 |
| 1986-03-11 | 3,870 | 3,870 | 3,800 | 3,810 | 77,000 | 1,000.88 |
| 1986-03-10 | 3,870 | 3,900 | 3,870 | 3,870 | 111,000 | 1,016.64 |
| 1986-03-07 | 3,800 | 3,890 | 3,800 | 3,880 | 230,000 | 1,019.27 |
| 1986-03-06 | 3,760 | 3,820 | 3,740 | 3,820 | 150,000 | 1,003.50 |
| 1986-03-05 | 3,690 | 3,790 | 3,690 | 3,790 | 127,000 | 995.62 |
| 1986-03-04 | 3,660 | 3,740 | 3,650 | 3,710 | 219,000 | 974.61 |
| 1986-03-03 | 3,630 | 3,650 | 3,610 | 3,650 | 60,000 | 958.85 |
| 1986-03-01 | 3,650 | 3,660 | 3,610 | 3,650 | 77,000 | 958.85 |
| 1986-02-28 | 3,600 | 3,650 | 3,580 | 3,650 | 164,000 | 958.85 |
| 1986-02-27 | 3,550 | 3,600 | 3,530 | 3,590 | 90,000 | 943.08 |
| 1986-02-26 | 3,490 | 3,530 | 3,460 | 3,500 | 129,000 | 919.44 |
| 1986-02-25 | 3,440 | 3,550 | 3,440 | 3,550 | 60,000 | 932.58 |
| 1986-02-24 | 3,480 | 3,480 | 3,450 | 3,480 | 34,000 | 914.19 |
| 1986-02-22 | 3,490 | 3,500 | 3,450 | 3,460 | 23,000 | 908.93 |
| 1986-02-21 | 3,440 | 3,500 | 3,440 | 3,480 | 38,000 | 914.19 |
| 1986-02-20 | 3,530 | 3,530 | 3,450 | 3,450 | 51,000 | 906.31 |
| 1986-02-19 | 3,520 | 3,530 | 3,500 | 3,500 | 56,000 | 919.44 |
| 1986-02-18 | 3,550 | 3,550 | 3,520 | 3,520 | 100,000 | 924.70 |
| 1986-02-17 | 3,400 | 3,590 | 3,400 | 3,500 | 90,000 | 919.44 |
| 1986-02-15 | 3,420 | 3,440 | 3,420 | 3,420 | 26,000 | 898.43 |
| 1986-02-14 | 3,410 | 3,490 | 3,410 | 3,420 | 45,000 | 898.43 |
| 1986-02-13 | 3,500 | 3,500 | 3,420 | 3,420 | 88,000 | 898.43 |
| 1986-02-12 | 3,470 | 3,490 | 3,400 | 3,460 | 69,000 | 908.93 |
| 1986-02-10 | 3,400 | 3,500 | 3,400 | 3,500 | 33,000 | 919.44 |
| 1986-02-07 | 3,500 | 3,500 | 3,460 | 3,460 | 41,000 | 908.93 |
| 1986-02-06 | 3,530 | 3,530 | 3,490 | 3,500 | 57,000 | 919.44 |
| 1986-02-05 | 3,550 | 3,580 | 3,510 | 3,550 | 150,000 | 932.58 |
| 1986-02-04 | 3,550 | 3,630 | 3,510 | 3,550 | 215,000 | 932.58 |
| 1986-02-03 | 3,470 | 3,600 | 3,440 | 3,600 | 159,000 | 945.71 |
| 1986-02-01 | 3,420 | 3,480 | 3,420 | 3,480 | 92,000 | 914.19 |
| 1986-01-31 | 3,400 | 3,450 | 3,360 | 3,400 | 82,000 | 893.17 |
| 1986-01-30 | 3,410 | 3,430 | 3,380 | 3,380 | 30,000 | 887.92 |
| 1986-01-29 | 3,430 | 3,440 | 3,410 | 3,410 | 147,000 | 895.80 |
| 1986-01-28 | 3,400 | 3,450 | 3,380 | 3,450 | 119,000 | 906.31 |
| 1986-01-27 | 3,300 | 3,380 | 3,300 | 3,380 | 35,000 | 887.92 |
| 1986-01-25 | 3,330 | 3,400 | 3,330 | 3,400 | 24,000 | 893.17 |
| 1986-01-24 | 3,380 | 3,380 | 3,320 | 3,380 | 35,000 | 887.92 |
| 1986-01-23 | 3,420 | 3,430 | 3,390 | 3,400 | 179,000 | 893.17 |
| 1986-01-22 | 3,380 | 3,460 | 3,380 | 3,420 | 163,000 | 898.43 |
| 1986-01-21 | 3,350 | 3,350 | 3,300 | 3,350 | 71,000 | 880.04 |
| 1986-01-20 | 3,350 | 3,350 | 3,300 | 3,300 | 205,000 | 866.90 |
| 1986-01-18 | 3,290 | 3,330 | 3,260 | 3,330 | 133,000 | 874.78 |
| 1986-01-17 | 3,250 | 3,300 | 3,250 | 3,290 | 67,000 | 864.28 |
| 1986-01-16 | 3,220 | 3,300 | 3,220 | 3,300 | 74,000 | 866.90 |
| 1986-01-14 | 3,260 | 3,270 | 3,250 | 3,250 | 45,000 | 853.77 |
| 1986-01-13 | 3,200 | 3,300 | 3,200 | 3,250 | 31,000 | 853.77 |
| 1986-01-10 | 3,240 | 3,260 | 3,240 | 3,250 | 24,000 | 853.77 |
| 1986-01-09 | 3,220 | 3,300 | 3,220 | 3,240 | 37,000 | 851.14 |
| 1986-01-08 | 3,230 | 3,250 | 3,230 | 3,250 | 19,000 | 853.77 |
| 1986-01-07 | 3,250 | 3,290 | 3,200 | 3,230 | 13,000 | 848.51 |
| 1986-01-06 | 3,300 | 3,300 | 3,270 | 3,300 | 26,000 | 866.90 |
| 1986-01-04 | 3,330 | 3,340 | 3,300 | 3,300 | 24,000 | 866.90 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株