6752 パナソニック ホールディングス(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 | 2,110 | 2,120 | 2,070 | 2,070 | 2,759,000 | 1,971.43 |
| 1986-12-26 | 2,160 | 2,170 | 2,120 | 2,150 | 3,658,000 | 2,047.62 |
| 1986-12-25 | 2,210 | 2,210 | 2,150 | 2,160 | 7,072,000 | 2,057.14 |
| 1986-12-24 | 2,190 | 2,210 | 2,170 | 2,180 | 5,309,000 | 2,076.19 |
| 1986-12-23 | 2,170 | 2,200 | 2,170 | 2,170 | 5,550,000 | 2,066.67 |
| 1986-12-22 | 2,220 | 2,220 | 2,170 | 2,200 | 15,060,999 | 2,095.24 |
| 1986-12-19 | 2,130 | 2,230 | 2,130 | 2,220 | 14,822,999 | 2,114.29 |
| 1986-12-18 | 2,130 | 2,150 | 2,120 | 2,130 | 6,358,000 | 2,028.57 |
| 1986-12-17 | 2,160 | 2,160 | 2,120 | 2,150 | 11,908,999 | 2,047.62 |
| 1986-12-16 | 2,100 | 2,150 | 2,100 | 2,150 | 15,717,999 | 2,047.62 |
| 1986-12-15 | 2,090 | 2,100 | 2,060 | 2,100 | 3,796,000 | 2,000 |
| 1986-12-12 | 2,050 | 2,080 | 2,040 | 2,060 | 5,127,000 | 1,961.90 |
| 1986-12-11 | 2,080 | 2,100 | 2,050 | 2,070 | 4,396,000 | 1,971.43 |
| 1986-12-10 | 2,060 | 2,120 | 2,060 | 2,080 | 7,189,000 | 1,980.95 |
| 1986-12-09 | 2,120 | 2,130 | 2,070 | 2,090 | 7,858,000 | 1,990.48 |
| 1986-12-08 | 2,090 | 2,120 | 2,080 | 2,100 | 11,659,999 | 2,000 |
| 1986-12-06 | 2,020 | 2,090 | 2,010 | 2,080 | 5,658,000 | 1,980.95 |
| 1986-12-05 | 2,090 | 2,110 | 2,050 | 2,060 | 17,973,999 | 1,961.90 |
| 1986-12-04 | 2,020 | 2,080 | 2,010 | 2,060 | 25,875,999 | 1,961.90 |
| 1986-12-03 | 1,970 | 2,020 | 1,960 | 2,010 | 22,919,999 | 1,914.29 |
| 1986-12-02 | 1,950 | 1,960 | 1,930 | 1,930 | 3,678,000 | 1,838.10 |
| 1986-12-01 | 1,920 | 2,000 | 1,920 | 1,950 | 18,594,999 | 1,857.14 |
| 1986-11-29 | 1,890 | 1,920 | 1,880 | 1,910 | 5,132,000 | 1,819.05 |
| 1986-11-28 | 1,910 | 1,920 | 1,870 | 1,880 | 4,147,000 | 1,790.48 |
| 1986-11-27 | 1,880 | 1,910 | 1,870 | 1,890 | 7,015,000 | 1,800 |
| 1986-11-26 | 1,850 | 1,880 | 1,840 | 1,870 | 7,199,000 | 1,780.95 |
| 1986-11-25 | 1,900 | 1,910 | 1,870 | 1,880 | 7,013,000 | 1,790.48 |
| 1986-11-22 | 1,840 | 1,880 | 1,830 | 1,870 | 4,296,000 | 1,780.95 |
| 1986-11-21 | 1,780 | 1,800 | 1,760 | 1,780 | 2,916,000 | 1,695.24 |
| 1986-11-20 | 1,770 | 1,790 | 1,730 | 1,750 | 2,745,000 | 1,666.67 |
| 1986-11-19 | 1,750 | 1,770 | 1,750 | 1,760 | 797,000 | 1,676.19 |
| 1986-11-18 | 1,760 | 1,800 | 1,750 | 1,780 | 1,210,000 | 1,695.24 |
| 1986-11-17 | 1,750 | 1,780 | 1,740 | 1,740 | 1,246,000 | 1,657.14 |
| 1986-11-14 | 1,740 | 1,770 | 1,740 | 1,750 | 2,351,000 | 1,666.67 |
| 1986-11-13 | 1,780 | 1,800 | 1,770 | 1,770 | 1,160,000 | 1,685.71 |
| 1986-11-12 | 1,770 | 1,810 | 1,770 | 1,800 | 3,258,000 | 1,714.29 |
| 1986-11-11 | 1,780 | 1,780 | 1,760 | 1,770 | 2,486,000 | 1,685.71 |
| 1986-11-10 | 1,760 | 1,790 | 1,760 | 1,760 | 1,932,000 | 1,676.19 |
| 1986-11-07 | 1,760 | 1,810 | 1,750 | 1,770 | 3,634,000 | 1,685.71 |
| 1986-11-06 | 1,790 | 1,800 | 1,760 | 1,760 | 4,058,000 | 1,676.19 |
| 1986-11-05 | 1,850 | 1,880 | 1,810 | 1,820 | 2,818,000 | 1,733.33 |
| 1986-11-04 | 1,900 | 1,910 | 1,860 | 1,860 | 4,278,000 | 1,771.43 |
| 1986-11-01 | 1,890 | 1,900 | 1,860 | 1,890 | 6,212,000 | 1,800 |
| 1986-10-31 | 1,880 | 1,900 | 1,840 | 1,840 | 7,898,000 | 1,752.38 |
| 1986-10-30 | 1,850 | 1,860 | 1,820 | 1,830 | 4,993,000 | 1,742.86 |
| 1986-10-29 | 1,850 | 1,860 | 1,800 | 1,820 | 6,085,000 | 1,733.33 |
| 1986-10-28 | 1,830 | 1,870 | 1,810 | 1,860 | 3,418,000 | 1,771.43 |
| 1986-10-27 | 1,840 | 1,870 | 1,800 | 1,800 | 2,244,000 | 1,714.29 |
| 1986-10-25 | 1,850 | 1,900 | 1,830 | 1,830 | 7,638,000 | 1,742.86 |
| 1986-10-24 | 1,900 | 1,940 | 1,880 | 1,910 | 32,470,998 | 1,819.05 |
| 1986-10-23 | 1,720 | 1,820 | 1,690 | 1,810 | 13,422,999 | 1,723.81 |
| 1986-10-22 | 1,760 | 1,780 | 1,660 | 1,700 | 7,824,000 | 1,619.05 |
| 1986-10-21 | 1,710 | 1,770 | 1,700 | 1,730 | 5,761,000 | 1,647.62 |
| 1986-10-20 | 1,680 | 1,760 | 1,670 | 1,740 | 2,227,000 | 1,657.14 |
| 1986-10-17 | 1,690 | 1,710 | 1,670 | 1,690 | 2,092,000 | 1,609.52 |
| 1986-10-16 | 1,670 | 1,710 | 1,630 | 1,660 | 4,303,000 | 1,580.95 |
| 1986-10-15 | 1,730 | 1,740 | 1,660 | 1,670 | 2,711,000 | 1,590.48 |
| 1986-10-14 | 1,770 | 1,790 | 1,680 | 1,730 | 4,744,000 | 1,647.62 |
| 1986-10-13 | 1,790 | 1,820 | 1,770 | 1,780 | 3,869,000 | 1,695.24 |
| 1986-10-09 | 1,820 | 1,830 | 1,790 | 1,800 | 6,865,000 | 1,714.29 |
| 1986-10-08 | 1,760 | 1,790 | 1,750 | 1,770 | 4,523,000 | 1,685.71 |
| 1986-10-07 | 1,720 | 1,770 | 1,690 | 1,750 | 4,870,000 | 1,666.67 |
| 1986-10-06 | 1,710 | 1,750 | 1,680 | 1,690 | 1,777,000 | 1,609.52 |
| 1986-10-04 | 1,700 | 1,740 | 1,670 | 1,740 | 2,056,000 | 1,657.14 |
| 1986-10-03 | 1,670 | 1,770 | 1,620 | 1,700 | 5,847,000 | 1,619.05 |
| 1986-10-02 | 1,740 | 1,750 | 1,650 | 1,700 | 5,391,000 | 1,619.05 |
| 1986-10-01 | 1,810 | 1,820 | 1,730 | 1,730 | 9,270,000 | 1,647.62 |
| 1986-09-30 | 1,810 | 1,850 | 1,750 | 1,750 | 9,217,000 | 1,666.67 |
| 1986-09-29 | 1,820 | 1,890 | 1,760 | 1,840 | 20,658,999 | 1,752.38 |
| 1986-09-27 | 1,700 | 1,850 | 1,700 | 1,790 | 17,335,999 | 1,704.76 |
| 1986-09-26 | 1,620 | 1,710 | 1,620 | 1,670 | 7,317,000 | 1,590.48 |
| 1986-09-25 | 1,680 | 1,710 | 1,650 | 1,660 | 4,181,000 | 1,580.95 |
| 1986-09-24 | 1,700 | 1,710 | 1,670 | 1,670 | 4,897,000 | 1,590.48 |
| 1986-09-22 | 1,640 | 1,650 | 1,610 | 1,640 | 2,155,000 | 1,561.90 |
| 1986-09-19 | 1,700 | 1,730 | 1,650 | 1,650 | 4,529,000 | 1,571.43 |
| 1986-09-18 | 1,610 | 1,710 | 1,610 | 1,700 | 8,129,000 | 1,619.05 |
| 1986-09-17 | 1,570 | 1,630 | 1,570 | 1,580 | 3,943,000 | 1,504.76 |
| 1986-09-16 | 1,600 | 1,620 | 1,530 | 1,550 | 3,009,000 | 1,476.19 |
| 1986-09-12 | 1,600 | 1,650 | 1,600 | 1,620 | 7,324,000 | 1,542.86 |
| 1986-09-11 | 1,680 | 1,730 | 1,680 | 1,690 | 8,619,000 | 1,609.52 |
| 1986-09-10 | 1,730 | 1,740 | 1,690 | 1,710 | 12,155,999 | 1,628.57 |
| 1986-09-09 | 1,610 | 1,740 | 1,610 | 1,710 | 14,864,999 | 1,628.57 |
| 1986-09-08 | 1,670 | 1,680 | 1,620 | 1,640 | 3,690,000 | 1,561.90 |
| 1986-09-06 | 1,650 | 1,700 | 1,640 | 1,670 | 7,435,000 | 1,590.48 |
| 1986-09-05 | 1,650 | 1,690 | 1,610 | 1,660 | 22,472,999 | 1,580.95 |
| 1986-09-04 | 1,500 | 1,600 | 1,500 | 1,580 | 7,474,000 | 1,504.76 |
| 1986-09-03 | 1,420 | 1,540 | 1,410 | 1,520 | 2,965,000 | 1,447.62 |
| 1986-09-02 | 1,510 | 1,510 | 1,460 | 1,460 | 1,564,000 | 1,390.48 |
| 1986-09-01 | 1,540 | 1,570 | 1,510 | 1,520 | 1,458,000 | 1,447.62 |
| 1986-08-30 | 1,550 | 1,570 | 1,540 | 1,550 | 1,370,000 | 1,476.19 |
| 1986-08-29 | 1,530 | 1,580 | 1,530 | 1,560 | 2,307,000 | 1,485.71 |
| 1986-08-28 | 1,620 | 1,620 | 1,550 | 1,560 | 4,608,000 | 1,485.71 |
| 1986-08-27 | 1,540 | 1,620 | 1,530 | 1,600 | 22,457,999 | 1,523.81 |
| 1986-08-26 | 1,510 | 1,570 | 1,490 | 1,510 | 5,405,000 | 1,438.10 |
| 1986-08-25 | 1,530 | 1,530 | 1,490 | 1,500 | 3,229,000 | 1,428.57 |
| 1986-08-23 | 1,550 | 1,560 | 1,460 | 1,490 | 2,646,000 | 1,419.05 |
| 1986-08-22 | 1,450 | 1,630 | 1,440 | 1,550 | 8,921,000 | 1,476.19 |
| 1986-08-21 | 1,400 | 1,430 | 1,370 | 1,430 | 4,680,000 | 1,361.90 |
| 1986-08-20 | 1,340 | 1,380 | 1,330 | 1,360 | 3,710,000 | 1,295.24 |
| 1986-08-19 | 1,270 | 1,350 | 1,270 | 1,330 | 3,001,000 | 1,266.67 |
| 1986-08-18 | 1,240 | 1,270 | 1,240 | 1,260 | 964,000 | 1,200 |
| 1986-08-15 | 1,250 | 1,270 | 1,240 | 1,250 | 1,758,000 | 1,190.48 |
| 1986-08-14 | 1,280 | 1,290 | 1,260 | 1,260 | 1,451,000 | 1,200 |
| 1986-08-13 | 1,310 | 1,310 | 1,290 | 1,300 | 805,000 | 1,238.10 |
| 1986-08-12 | 1,310 | 1,320 | 1,310 | 1,310 | 748,000 | 1,247.62 |
| 1986-08-11 | 1,330 | 1,330 | 1,300 | 1,330 | 647,000 | 1,266.67 |
| 1986-08-08 | 1,360 | 1,370 | 1,330 | 1,340 | 3,312,000 | 1,276.19 |
| 1986-08-07 | 1,280 | 1,310 | 1,280 | 1,300 | 2,846,000 | 1,238.10 |
| 1986-08-06 | 1,290 | 1,310 | 1,280 | 1,280 | 1,870,000 | 1,219.05 |
| 1986-08-05 | 1,270 | 1,300 | 1,260 | 1,290 | 2,210,000 | 1,228.57 |
| 1986-08-04 | 1,260 | 1,280 | 1,240 | 1,280 | 1,137,000 | 1,219.05 |
| 1986-08-02 | 1,270 | 1,300 | 1,270 | 1,280 | 834,000 | 1,219.05 |
| 1986-08-01 | 1,240 | 1,300 | 1,240 | 1,280 | 1,543,000 | 1,219.05 |
| 1986-07-31 | 1,260 | 1,280 | 1,250 | 1,280 | 1,099,000 | 1,219.05 |
| 1986-07-30 | 1,280 | 1,300 | 1,270 | 1,270 | 1,757,000 | 1,209.52 |
| 1986-07-29 | 1,290 | 1,310 | 1,280 | 1,280 | 1,617,000 | 1,219.05 |
| 1986-07-28 | 1,370 | 1,390 | 1,340 | 1,350 | 1,057,000 | 1,285.71 |
| 1986-07-26 | 1,320 | 1,360 | 1,320 | 1,360 | 1,558,000 | 1,295.24 |
| 1986-07-25 | 1,270 | 1,310 | 1,270 | 1,300 | 1,384,000 | 1,238.10 |
| 1986-07-24 | 1,240 | 1,300 | 1,240 | 1,260 | 1,892,000 | 1,200 |
| 1986-07-23 | 1,230 | 1,250 | 1,230 | 1,230 | 2,060,000 | 1,171.43 |
| 1986-07-22 | 1,210 | 1,250 | 1,210 | 1,230 | 1,428,000 | 1,171.43 |
| 1986-07-21 | 1,200 | 1,250 | 1,160 | 1,230 | 2,870,000 | 1,171.43 |
| 1986-07-19 | 1,220 | 1,240 | 1,210 | 1,210 | 1,134,000 | 1,152.38 |
| 1986-07-18 | 1,250 | 1,260 | 1,230 | 1,230 | 1,903,000 | 1,171.43 |
| 1986-07-17 | 1,280 | 1,290 | 1,260 | 1,260 | 1,761,000 | 1,200 |
| 1986-07-16 | 1,310 | 1,330 | 1,300 | 1,300 | 1,032,000 | 1,238.10 |
| 1986-07-15 | 1,330 | 1,340 | 1,320 | 1,330 | 723,000 | 1,266.67 |
| 1986-07-14 | 1,340 | 1,360 | 1,330 | 1,350 | 881,000 | 1,285.71 |
| 1986-07-11 | 1,310 | 1,340 | 1,300 | 1,330 | 1,314,000 | 1,266.67 |
| 1986-07-10 | 1,280 | 1,300 | 1,280 | 1,290 | 2,148,000 | 1,228.57 |
| 1986-07-09 | 1,330 | 1,340 | 1,280 | 1,290 | 4,181,000 | 1,228.57 |
| 1986-07-08 | 1,350 | 1,400 | 1,350 | 1,370 | 1,688,000 | 1,304.76 |
| 1986-07-07 | 1,380 | 1,390 | 1,380 | 1,380 | 739,000 | 1,314.29 |
| 1986-07-05 | 1,360 | 1,380 | 1,350 | 1,370 | 929,000 | 1,304.76 |
| 1986-07-04 | 1,370 | 1,380 | 1,350 | 1,370 | 2,415,000 | 1,304.76 |
| 1986-07-03 | 1,410 | 1,430 | 1,390 | 1,390 | 1,705,000 | 1,323.81 |
| 1986-07-02 | 1,460 | 1,470 | 1,430 | 1,430 | 1,456,000 | 1,361.90 |
| 1986-07-01 | 1,480 | 1,480 | 1,460 | 1,460 | 1,406,000 | 1,390.48 |
| 1986-06-30 | 1,480 | 1,490 | 1,470 | 1,490 | 797,000 | 1,419.05 |
| 1986-06-28 | 1,480 | 1,490 | 1,470 | 1,480 | 763,000 | 1,409.52 |
| 1986-06-27 | 1,470 | 1,490 | 1,470 | 1,470 | 2,629,000 | 1,400 |
| 1986-06-26 | 1,480 | 1,500 | 1,470 | 1,470 | 1,875,000 | 1,400 |
| 1986-06-25 | 1,510 | 1,510 | 1,500 | 1,500 | 1,319,000 | 1,428.57 |
| 1986-06-24 | 1,490 | 1,510 | 1,480 | 1,490 | 1,983,000 | 1,419.05 |
| 1986-06-23 | 1,490 | 1,530 | 1,490 | 1,490 | 1,279,000 | 1,419.05 |
| 1986-06-21 | 1,480 | 1,490 | 1,480 | 1,480 | 724,000 | 1,409.52 |
| 1986-06-20 | 1,490 | 1,490 | 1,480 | 1,480 | 1,025,000 | 1,409.52 |
| 1986-06-19 | 1,490 | 1,500 | 1,480 | 1,480 | 723,000 | 1,409.52 |
| 1986-06-18 | 1,490 | 1,500 | 1,480 | 1,490 | 2,475,000 | 1,419.05 |
| 1986-06-17 | 1,500 | 1,510 | 1,490 | 1,490 | 819,000 | 1,419.05 |
| 1986-06-16 | 1,500 | 1,510 | 1,500 | 1,510 | 596,000 | 1,438.10 |
| 1986-06-13 | 1,510 | 1,520 | 1,490 | 1,510 | 1,388,000 | 1,438.10 |
| 1986-06-12 | 1,500 | 1,520 | 1,500 | 1,500 | 1,313,000 | 1,428.57 |
| 1986-06-11 | 1,510 | 1,530 | 1,500 | 1,500 | 2,006,000 | 1,428.57 |
| 1986-06-10 | 1,480 | 1,540 | 1,480 | 1,520 | 1,848,000 | 1,447.62 |
| 1986-06-09 | 1,530 | 1,530 | 1,500 | 1,500 | 778,000 | 1,428.57 |
| 1986-06-07 | 1,490 | 1,530 | 1,480 | 1,510 | 1,845,000 | 1,438.10 |
| 1986-06-06 | 1,510 | 1,510 | 1,490 | 1,490 | 1,808,000 | 1,419.05 |
| 1986-06-05 | 1,520 | 1,530 | 1,510 | 1,510 | 1,654,000 | 1,438.10 |
| 1986-06-04 | 1,530 | 1,540 | 1,520 | 1,530 | 1,283,000 | 1,457.14 |
| 1986-06-03 | 1,570 | 1,590 | 1,550 | 1,560 | 1,484,000 | 1,485.71 |
| 1986-06-02 | 1,590 | 1,630 | 1,570 | 1,620 | 2,276,000 | 1,542.86 |
| 1986-05-31 | 1,600 | 1,600 | 1,580 | 1,600 | 2,494,000 | 1,523.81 |
| 1986-05-30 | 1,540 | 1,560 | 1,510 | 1,540 | 2,690,000 | 1,466.67 |
| 1986-05-29 | 1,510 | 1,520 | 1,490 | 1,510 | 2,018,000 | 1,438.10 |
| 1986-05-28 | 1,490 | 1,540 | 1,490 | 1,510 | 2,971,000 | 1,438.10 |
| 1986-05-27 | 1,550 | 1,550 | 1,490 | 1,490 | 3,313,000 | 1,419.05 |
| 1986-05-26 | 1,550 | 1,550 | 1,530 | 1,530 | 466,000 | 1,457.14 |
| 1986-05-24 | 1,530 | 1,540 | 1,520 | 1,530 | 710,000 | 1,457.14 |
| 1986-05-23 | 1,520 | 1,530 | 1,520 | 1,520 | 1,042,000 | 1,447.62 |
| 1986-05-22 | 1,500 | 1,510 | 1,490 | 1,500 | 823,000 | 1,428.57 |
| 1986-05-21 | 1,480 | 1,500 | 1,480 | 1,490 | 1,091,000 | 1,419.05 |
| 1986-05-20 | 1,470 | 1,480 | 1,460 | 1,470 | 1,088,000 | 1,400 |
| 1986-05-19 | 1,500 | 1,510 | 1,480 | 1,480 | 1,331,000 | 1,409.52 |
| 1986-05-17 | 1,470 | 1,490 | 1,460 | 1,480 | 1,043,000 | 1,409.52 |
| 1986-05-16 | 1,460 | 1,480 | 1,460 | 1,470 | 1,461,000 | 1,400 |
| 1986-05-15 | 1,490 | 1,500 | 1,470 | 1,490 | 1,463,000 | 1,419.05 |
| 1986-05-14 | 1,530 | 1,540 | 1,490 | 1,490 | 3,382,000 | 1,419.05 |
| 1986-05-13 | 1,470 | 1,500 | 1,450 | 1,480 | 1,849,000 | 1,409.52 |
| 1986-05-12 | 1,510 | 1,520 | 1,480 | 1,480 | 1,861,000 | 1,409.52 |
| 1986-05-09 | 1,540 | 1,550 | 1,520 | 1,520 | 2,394,000 | 1,447.62 |
| 1986-05-08 | 1,520 | 1,540 | 1,510 | 1,520 | 2,355,000 | 1,447.62 |
| 1986-05-07 | 1,530 | 1,590 | 1,530 | 1,550 | 2,683,000 | 1,476.19 |
| 1986-05-06 | 1,540 | 1,550 | 1,530 | 1,530 | 2,213,000 | 1,457.14 |
| 1986-05-02 | 1,610 | 1,630 | 1,590 | 1,600 | 3,291,000 | 1,523.81 |
| 1986-05-01 | 1,650 | 1,680 | 1,610 | 1,610 | 5,908,000 | 1,533.33 |
| 1986-04-30 | 1,610 | 1,710 | 1,610 | 1,680 | 14,953,999 | 1,600 |
| 1986-04-28 | 1,630 | 1,670 | 1,620 | 1,640 | 3,962,000 | 1,561.90 |
| 1986-04-26 | 1,660 | 1,670 | 1,630 | 1,650 | 8,258,000 | 1,571.43 |
| 1986-04-25 | 1,580 | 1,680 | 1,580 | 1,660 | 11,068,999 | 1,580.95 |
| 1986-04-24 | 1,540 | 1,600 | 1,530 | 1,550 | 3,431,000 | 1,476.19 |
| 1986-04-23 | 1,570 | 1,590 | 1,550 | 1,560 | 3,915,000 | 1,485.71 |
| 1986-04-22 | 1,580 | 1,650 | 1,560 | 1,600 | 9,616,000 | 1,523.81 |
| 1986-04-21 | 1,610 | 1,670 | 1,590 | 1,610 | 9,143,000 | 1,533.33 |
| 1986-04-19 | 1,540 | 1,630 | 1,530 | 1,590 | 7,761,000 | 1,514.29 |
| 1986-04-18 | 1,520 | 1,560 | 1,500 | 1,550 | 5,628,000 | 1,476.19 |
| 1986-04-17 | 1,530 | 1,530 | 1,510 | 1,510 | 2,972,000 | 1,438.10 |
| 1986-04-16 | 1,510 | 1,520 | 1,480 | 1,480 | 3,150,000 | 1,409.52 |
| 1986-04-15 | 1,440 | 1,470 | 1,440 | 1,470 | 1,949,000 | 1,400 |
| 1986-04-14 | 1,430 | 1,450 | 1,420 | 1,440 | 1,128,000 | 1,371.43 |
| 1986-04-11 | 1,410 | 1,440 | 1,410 | 1,420 | 1,877,000 | 1,352.38 |
| 1986-04-10 | 1,480 | 1,480 | 1,430 | 1,430 | 2,536,000 | 1,361.90 |
| 1986-04-09 | 1,550 | 1,550 | 1,510 | 1,510 | 3,257,000 | 1,438.10 |
| 1986-04-08 | 1,520 | 1,550 | 1,510 | 1,550 | 5,363,000 | 1,476.19 |
| 1986-04-07 | 1,490 | 1,530 | 1,490 | 1,520 | 2,635,000 | 1,447.62 |
| 1986-04-05 | 1,500 | 1,510 | 1,480 | 1,490 | 1,554,000 | 1,419.05 |
| 1986-04-04 | 1,480 | 1,560 | 1,480 | 1,510 | 9,130,000 | 1,438.10 |
| 1986-04-03 | 1,480 | 1,480 | 1,450 | 1,480 | 2,735,000 | 1,409.52 |
| 1986-04-02 | 1,420 | 1,520 | 1,410 | 1,460 | 5,117,000 | 1,390.48 |
| 1986-04-01 | 1,450 | 1,470 | 1,420 | 1,420 | 3,260,000 | 1,352.38 |
| 1986-03-31 | 1,430 | 1,490 | 1,430 | 1,460 | 4,697,000 | 1,390.48 |
| 1986-03-29 | 1,410 | 1,440 | 1,400 | 1,440 | 804,000 | 1,371.43 |
| 1986-03-28 | 1,440 | 1,460 | 1,410 | 1,420 | 5,219,000 | 1,352.38 |
| 1986-03-27 | 1,370 | 1,460 | 1,360 | 1,420 | 8,413,000 | 1,352.38 |
| 1986-03-26 | 1,310 | 1,340 | 1,310 | 1,330 | 1,324,000 | 1,266.67 |
| 1986-03-25 | 1,320 | 1,330 | 1,290 | 1,290 | 1,576,000 | 1,228.57 |
| 1986-03-24 | 1,290 | 1,310 | 1,290 | 1,310 | 518,000 | 1,247.62 |
| 1986-03-22 | 1,290 | 1,300 | 1,280 | 1,290 | 1,238,000 | 1,228.57 |
| 1986-03-20 | 1,320 | 1,320 | 1,290 | 1,290 | 1,516,000 | 1,228.57 |
| 1986-03-19 | 1,310 | 1,320 | 1,290 | 1,300 | 2,037,000 | 1,238.10 |
| 1986-03-18 | 1,340 | 1,340 | 1,320 | 1,340 | 2,420,000 | 1,276.19 |
| 1986-03-17 | 1,330 | 1,360 | 1,320 | 1,340 | 2,324,000 | 1,276.19 |
| 1986-03-15 | 1,320 | 1,340 | 1,320 | 1,340 | 1,590,000 | 1,276.19 |
| 1986-03-14 | 1,300 | 1,340 | 1,300 | 1,320 | 3,844,000 | 1,257.14 |
| 1986-03-13 | 1,280 | 1,300 | 1,280 | 1,290 | 3,153,000 | 1,228.57 |
| 1986-03-12 | 1,290 | 1,300 | 1,270 | 1,280 | 2,743,000 | 1,219.05 |
| 1986-03-11 | 1,270 | 1,280 | 1,260 | 1,270 | 511,000 | 1,209.52 |
| 1986-03-10 | 1,270 | 1,290 | 1,260 | 1,270 | 577,000 | 1,209.52 |
| 1986-03-07 | 1,270 | 1,300 | 1,270 | 1,280 | 3,845,000 | 1,219.05 |
| 1986-03-06 | 1,260 | 1,270 | 1,250 | 1,260 | 2,043,000 | 1,200 |
| 1986-03-05 | 1,220 | 1,280 | 1,220 | 1,280 | 2,635,000 | 1,219.05 |
| 1986-03-04 | 1,210 | 1,220 | 1,190 | 1,210 | 2,781,000 | 1,152.38 |
| 1986-03-03 | 1,200 | 1,210 | 1,190 | 1,190 | 635,000 | 1,133.33 |
| 1986-03-01 | 1,190 | 1,210 | 1,190 | 1,210 | 857,000 | 1,152.38 |
| 1986-02-28 | 1,160 | 1,180 | 1,160 | 1,170 | 1,177,000 | 1,114.29 |
| 1986-02-27 | 1,190 | 1,200 | 1,160 | 1,160 | 2,083,000 | 1,104.76 |
| 1986-02-26 | 1,200 | 1,200 | 1,190 | 1,200 | 5,686,000 | 1,142.86 |
| 1986-02-25 | 1,230 | 1,230 | 1,200 | 1,210 | 861,000 | 1,152.38 |
| 1986-02-24 | 1,220 | 1,240 | 1,220 | 1,240 | 873,000 | 1,180.95 |
| 1986-02-22 | 1,230 | 1,230 | 1,210 | 1,220 | 626,000 | 1,161.90 |
| 1986-02-21 | 1,190 | 1,230 | 1,190 | 1,230 | 1,408,000 | 1,171.43 |
| 1986-02-20 | 1,200 | 1,200 | 1,180 | 1,180 | 1,180,000 | 1,123.81 |
| 1986-02-19 | 1,230 | 1,230 | 1,210 | 1,220 | 3,559,000 | 1,161.90 |
| 1986-02-18 | 1,250 | 1,260 | 1,240 | 1,240 | 1,063,000 | 1,180.95 |
| 1986-02-17 | 1,260 | 1,270 | 1,250 | 1,260 | 493,000 | 1,200 |
| 1986-02-15 | 1,260 | 1,270 | 1,260 | 1,260 | 490,000 | 1,200 |
| 1986-02-14 | 1,260 | 1,280 | 1,250 | 1,270 | 10,409,999 | 1,209.52 |
| 1986-02-13 | 1,300 | 1,310 | 1,280 | 1,290 | 1,483,000 | 1,228.57 |
| 1986-02-12 | 1,320 | 1,320 | 1,300 | 1,310 | 1,467,000 | 1,247.62 |
| 1986-02-10 | 1,360 | 1,370 | 1,350 | 1,350 | 482,000 | 1,285.71 |
| 1986-02-07 | 1,360 | 1,370 | 1,340 | 1,360 | 1,374,000 | 1,295.24 |
| 1986-02-06 | 1,360 | 1,380 | 1,340 | 1,340 | 2,993,000 | 1,276.19 |
| 1986-02-05 | 1,330 | 1,380 | 1,320 | 1,370 | 2,618,000 | 1,304.76 |
| 1986-02-04 | 1,320 | 1,340 | 1,310 | 1,310 | 1,017,000 | 1,247.62 |
| 1986-02-03 | 1,330 | 1,340 | 1,310 | 1,310 | 781,000 | 1,247.62 |
| 1986-02-01 | 1,330 | 1,340 | 1,320 | 1,330 | 662,000 | 1,266.67 |
| 1986-01-31 | 1,310 | 1,340 | 1,300 | 1,330 | 1,173,000 | 1,266.67 |
| 1986-01-30 | 1,320 | 1,320 | 1,310 | 1,320 | 1,370,000 | 1,257.14 |
| 1986-01-29 | 1,350 | 1,360 | 1,340 | 1,340 | 1,857,000 | 1,276.19 |
| 1986-01-28 | 1,330 | 1,350 | 1,320 | 1,330 | 3,164,000 | 1,266.67 |
| 1986-01-27 | 1,300 | 1,340 | 1,290 | 1,330 | 2,580,000 | 1,266.67 |
| 1986-01-25 | 1,300 | 1,310 | 1,290 | 1,300 | 2,017,000 | 1,238.10 |
| 1986-01-24 | 1,300 | 1,310 | 1,280 | 1,290 | 3,708,000 | 1,228.57 |
| 1986-01-23 | 1,270 | 1,280 | 1,250 | 1,250 | 930,000 | 1,190.48 |
| 1986-01-22 | 1,260 | 1,300 | 1,250 | 1,280 | 1,004,000 | 1,219.05 |
| 1986-01-21 | 1,270 | 1,290 | 1,270 | 1,270 | 492,000 | 1,209.52 |
| 1986-01-20 | 1,280 | 1,290 | 1,270 | 1,290 | 250,000 | 1,228.57 |
| 1986-01-18 | 1,270 | 1,300 | 1,270 | 1,290 | 413,000 | 1,228.57 |
| 1986-01-17 | 1,300 | 1,300 | 1,270 | 1,270 | 1,301,000 | 1,209.52 |
| 1986-01-16 | 1,260 | 1,310 | 1,250 | 1,300 | 1,743,000 | 1,238.10 |
| 1986-01-14 | 1,230 | 1,260 | 1,230 | 1,240 | 935,000 | 1,180.95 |
| 1986-01-13 | 1,240 | 1,250 | 1,230 | 1,230 | 653,000 | 1,171.43 |
| 1986-01-10 | 1,240 | 1,250 | 1,230 | 1,240 | 680,000 | 1,180.95 |
| 1986-01-09 | 1,240 | 1,260 | 1,230 | 1,260 | 714,000 | 1,200 |
| 1986-01-08 | 1,280 | 1,280 | 1,260 | 1,260 | 634,000 | 1,200 |
| 1986-01-07 | 1,280 | 1,280 | 1,260 | 1,280 | 921,000 | 1,219.05 |
| 1986-01-06 | 1,280 | 1,300 | 1,280 | 1,280 | 360,000 | 1,219.05 |
| 1986-01-04 | 1,280 | 1,290 | 1,280 | 1,280 | 338,000 | 1,219.05 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
