6758 ソニーグループ(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 | 3,460 | 3,480 | 3,450 | 3,450 | 329,500 | 1,568.18 |
| 1986-12-26 | 3,480 | 3,520 | 3,480 | 3,490 | 312,700 | 1,586.36 |
| 1986-12-25 | 3,500 | 3,520 | 3,460 | 3,500 | 526,800 | 1,590.91 |
| 1986-12-24 | 3,500 | 3,530 | 3,480 | 3,500 | 460,000 | 1,590.91 |
| 1986-12-23 | 3,530 | 3,570 | 3,510 | 3,510 | 580,400 | 1,595.45 |
| 1986-12-22 | 3,660 | 3,670 | 3,570 | 3,580 | 1,286,300 | 1,627.27 |
| 1986-12-19 | 3,640 | 3,640 | 3,590 | 3,610 | 1,052,300 | 1,640.91 |
| 1986-12-18 | 3,690 | 3,700 | 3,630 | 3,640 | 2,080,700 | 1,654.55 |
| 1986-12-17 | 3,660 | 3,710 | 3,580 | 3,710 | 2,466,800 | 1,686.36 |
| 1986-12-16 | 3,500 | 3,570 | 3,490 | 3,560 | 556,400 | 1,618.18 |
| 1986-12-15 | 3,560 | 3,560 | 3,470 | 3,480 | 535,300 | 1,581.82 |
| 1986-12-12 | 3,520 | 3,560 | 3,470 | 3,550 | 573,900 | 1,613.64 |
| 1986-12-11 | 3,580 | 3,590 | 3,530 | 3,550 | 315,000 | 1,613.64 |
| 1986-12-10 | 3,540 | 3,590 | 3,540 | 3,590 | 229,400 | 1,631.82 |
| 1986-12-09 | 3,600 | 3,610 | 3,550 | 3,550 | 503,600 | 1,613.64 |
| 1986-12-08 | 3,580 | 3,600 | 3,560 | 3,580 | 258,200 | 1,627.27 |
| 1986-12-06 | 3,550 | 3,600 | 3,550 | 3,560 | 412,400 | 1,618.18 |
| 1986-12-05 | 3,610 | 3,610 | 3,570 | 3,610 | 759,000 | 1,640.91 |
| 1986-12-04 | 3,530 | 3,600 | 3,530 | 3,580 | 546,600 | 1,627.27 |
| 1986-12-03 | 3,550 | 3,580 | 3,510 | 3,530 | 564,900 | 1,604.55 |
| 1986-12-02 | 3,500 | 3,520 | 3,470 | 3,480 | 323,500 | 1,581.82 |
| 1986-12-01 | 3,530 | 3,560 | 3,510 | 3,530 | 257,000 | 1,604.55 |
| 1986-11-29 | 3,540 | 3,560 | 3,500 | 3,530 | 230,400 | 1,604.55 |
| 1986-11-28 | 3,550 | 3,590 | 3,550 | 3,590 | 460,000 | 1,631.82 |
| 1986-11-27 | 3,560 | 3,640 | 3,560 | 3,570 | 487,500 | 1,622.73 |
| 1986-11-26 | 3,640 | 3,640 | 3,520 | 3,550 | 689,800 | 1,613.64 |
| 1986-11-25 | 3,730 | 3,730 | 3,630 | 3,630 | 1,323,000 | 1,650 |
| 1986-11-22 | 3,650 | 3,700 | 3,640 | 3,700 | 2,052,600 | 1,681.82 |
| 1986-11-21 | 3,460 | 3,640 | 3,460 | 3,600 | 1,656,400 | 1,636.36 |
| 1986-11-20 | 3,400 | 3,440 | 3,390 | 3,410 | 360,800 | 1,550 |
| 1986-11-19 | 3,330 | 3,400 | 3,330 | 3,370 | 567,900 | 1,531.82 |
| 1986-11-18 | 3,320 | 3,420 | 3,320 | 3,360 | 519,100 | 1,527.27 |
| 1986-11-17 | 3,360 | 3,370 | 3,320 | 3,320 | 165,100 | 1,509.09 |
| 1986-11-14 | 3,300 | 3,350 | 3,300 | 3,330 | 350,600 | 1,513.64 |
| 1986-11-13 | 3,330 | 3,340 | 3,310 | 3,310 | 320,800 | 1,504.55 |
| 1986-11-12 | 3,350 | 3,370 | 3,320 | 3,350 | 289,800 | 1,522.73 |
| 1986-11-11 | 3,350 | 3,350 | 3,300 | 3,330 | 426,300 | 1,513.64 |
| 1986-11-10 | 3,380 | 3,390 | 3,310 | 3,330 | 263,600 | 1,513.64 |
| 1986-11-07 | 3,380 | 3,430 | 3,330 | 3,360 | 879,900 | 1,527.27 |
| 1986-11-06 | 3,450 | 3,470 | 3,400 | 3,420 | 653,100 | 1,554.55 |
| 1986-11-05 | 3,590 | 3,590 | 3,480 | 3,500 | 712,200 | 1,590.91 |
| 1986-11-04 | 3,690 | 3,710 | 3,570 | 3,600 | 1,138,900 | 1,636.36 |
| 1986-11-01 | 3,650 | 3,690 | 3,600 | 3,650 | 862,800 | 1,659.09 |
| 1986-10-31 | 3,640 | 3,710 | 3,530 | 3,550 | 1,547,600 | 1,613.64 |
| 1986-10-30 | 3,600 | 3,630 | 3,560 | 3,590 | 507,000 | 1,631.82 |
| 1986-10-29 | 3,620 | 3,640 | 3,500 | 3,600 | 877,400 | 1,636.36 |
| 1986-10-28 | 3,550 | 3,690 | 3,550 | 3,620 | 789,900 | 1,645.45 |
| 1986-10-27 | 3,680 | 3,720 | 3,580 | 3,580 | 956,700 | 1,627.27 |
| 1986-10-25 | 3,750 | 3,800 | 3,690 | 3,700 | 2,283,500 | 1,681.82 |
| 1986-10-24 | 3,750 | 3,800 | 3,670 | 3,800 | 6,506,399 | 1,727.27 |
| 1986-10-23 | 3,240 | 3,650 | 3,230 | 3,600 | 4,436,400 | 1,636.36 |
| 1986-10-22 | 3,260 | 3,260 | 3,150 | 3,230 | 619,500 | 1,468.18 |
| 1986-10-21 | 3,170 | 3,220 | 3,150 | 3,180 | 400,600 | 1,445.45 |
| 1986-10-20 | 3,110 | 3,220 | 3,110 | 3,170 | 363,200 | 1,440.91 |
| 1986-10-17 | 3,210 | 3,230 | 3,150 | 3,150 | 464,500 | 1,431.82 |
| 1986-10-16 | 3,140 | 3,240 | 3,100 | 3,190 | 617,900 | 1,450 |
| 1986-10-15 | 3,150 | 3,170 | 3,100 | 3,100 | 537,800 | 1,409.09 |
| 1986-10-14 | 3,040 | 3,180 | 3,040 | 3,100 | 596,200 | 1,409.09 |
| 1986-10-13 | 3,050 | 3,080 | 3,040 | 3,050 | 271,000 | 1,386.36 |
| 1986-10-09 | 3,050 | 3,130 | 3,050 | 3,100 | 441,000 | 1,409.09 |
| 1986-10-08 | 3,000 | 3,060 | 3,000 | 3,020 | 586,200 | 1,372.73 |
| 1986-10-07 | 3,000 | 3,050 | 2,990 | 3,000 | 553,900 | 1,363.64 |
| 1986-10-06 | 3,050 | 3,110 | 3,030 | 3,040 | 597,200 | 1,381.82 |
| 1986-10-04 | 2,940 | 3,060 | 2,940 | 3,060 | 306,900 | 1,390.91 |
| 1986-10-03 | 2,920 | 2,940 | 2,880 | 2,900 | 932,300 | 1,318.18 |
| 1986-10-02 | 2,990 | 3,000 | 2,950 | 2,960 | 320,500 | 1,345.45 |
| 1986-10-01 | 3,070 | 3,080 | 3,020 | 3,020 | 356,600 | 1,372.73 |
| 1986-09-30 | 3,060 | 3,100 | 3,060 | 3,060 | 417,600 | 1,390.91 |
| 1986-09-29 | 3,160 | 3,180 | 3,120 | 3,160 | 360,400 | 1,436.36 |
| 1986-09-27 | 3,190 | 3,240 | 3,150 | 3,150 | 332,800 | 1,431.82 |
| 1986-09-26 | 3,210 | 3,250 | 3,190 | 3,190 | 659,600 | 1,450 |
| 1986-09-25 | 3,250 | 3,300 | 3,250 | 3,250 | 389,800 | 1,477.27 |
| 1986-09-24 | 3,240 | 3,280 | 3,230 | 3,240 | 239,900 | 1,472.73 |
| 1986-09-22 | 3,190 | 3,230 | 3,180 | 3,200 | 246,400 | 1,454.55 |
| 1986-09-19 | 3,350 | 3,380 | 3,270 | 3,280 | 630,800 | 1,490.91 |
| 1986-09-18 | 3,300 | 3,440 | 3,290 | 3,400 | 1,731,500 | 1,545.45 |
| 1986-09-17 | 3,200 | 3,300 | 3,200 | 3,290 | 1,002,300 | 1,495.45 |
| 1986-09-16 | 3,210 | 3,220 | 3,150 | 3,190 | 473,400 | 1,450 |
| 1986-09-12 | 3,100 | 3,220 | 3,100 | 3,220 | 584,700 | 1,463.64 |
| 1986-09-11 | 3,230 | 3,230 | 3,150 | 3,220 | 572,300 | 1,463.64 |
| 1986-09-10 | 3,240 | 3,250 | 3,200 | 3,230 | 463,200 | 1,468.18 |
| 1986-09-09 | 3,180 | 3,240 | 3,160 | 3,200 | 342,600 | 1,454.55 |
| 1986-09-08 | 3,250 | 3,250 | 3,180 | 3,180 | 141,200 | 1,445.45 |
| 1986-09-06 | 3,220 | 3,260 | 3,220 | 3,250 | 139,500 | 1,477.27 |
| 1986-09-05 | 3,290 | 3,290 | 3,220 | 3,270 | 896,800 | 1,486.36 |
| 1986-09-04 | 3,160 | 3,200 | 3,120 | 3,180 | 429,100 | 1,445.45 |
| 1986-09-03 | 3,090 | 3,160 | 3,060 | 3,150 | 323,800 | 1,431.82 |
| 1986-09-02 | 3,100 | 3,190 | 3,090 | 3,160 | 211,500 | 1,436.36 |
| 1986-09-01 | 3,160 | 3,170 | 3,150 | 3,150 | 156,200 | 1,431.82 |
| 1986-08-30 | 3,180 | 3,200 | 3,170 | 3,170 | 241,700 | 1,440.91 |
| 1986-08-29 | 3,280 | 3,280 | 3,240 | 3,240 | 333,300 | 1,472.73 |
| 1986-08-28 | 3,300 | 3,300 | 3,250 | 3,280 | 516,400 | 1,490.91 |
| 1986-08-27 | 3,200 | 3,300 | 3,200 | 3,250 | 1,344,100 | 1,477.27 |
| 1986-08-26 | 3,240 | 3,250 | 3,160 | 3,200 | 754,300 | 1,454.55 |
| 1986-08-25 | 3,150 | 3,250 | 3,100 | 3,200 | 572,900 | 1,454.55 |
| 1986-08-23 | 3,180 | 3,180 | 3,090 | 3,090 | 578,100 | 1,404.55 |
| 1986-08-22 | 2,890 | 3,110 | 2,890 | 3,070 | 782,700 | 1,395.45 |
| 1986-08-21 | 2,960 | 2,980 | 2,900 | 2,910 | 450,200 | 1,322.73 |
| 1986-08-20 | 2,950 | 2,980 | 2,950 | 2,950 | 272,900 | 1,340.91 |
| 1986-08-19 | 2,850 | 2,940 | 2,830 | 2,930 | 445,100 | 1,331.82 |
| 1986-08-18 | 2,820 | 2,870 | 2,820 | 2,870 | 313,600 | 1,304.55 |
| 1986-08-15 | 2,830 | 2,850 | 2,820 | 2,820 | 491,800 | 1,281.82 |
| 1986-08-14 | 2,880 | 2,900 | 2,830 | 2,830 | 904,200 | 1,286.36 |
| 1986-08-13 | 2,950 | 2,950 | 2,890 | 2,910 | 509,600 | 1,322.73 |
| 1986-08-12 | 2,950 | 2,960 | 2,920 | 2,920 | 225,500 | 1,327.27 |
| 1986-08-11 | 2,970 | 2,990 | 2,940 | 2,940 | 241,000 | 1,336.36 |
| 1986-08-08 | 3,000 | 3,020 | 2,960 | 2,960 | 503,700 | 1,345.45 |
| 1986-08-07 | 2,950 | 3,000 | 2,940 | 2,970 | 596,100 | 1,350 |
| 1986-08-06 | 2,920 | 2,960 | 2,920 | 2,930 | 395,700 | 1,331.82 |
| 1986-08-05 | 2,860 | 2,900 | 2,850 | 2,870 | 269,300 | 1,304.55 |
| 1986-08-04 | 2,870 | 2,880 | 2,850 | 2,850 | 302,900 | 1,295.45 |
| 1986-08-02 | 2,850 | 2,870 | 2,850 | 2,860 | 238,000 | 1,300 |
| 1986-08-01 | 2,810 | 2,850 | 2,800 | 2,840 | 552,100 | 1,290.91 |
| 1986-07-31 | 2,870 | 2,880 | 2,810 | 2,810 | 679,400 | 1,277.27 |
| 1986-07-30 | 2,890 | 2,900 | 2,860 | 2,870 | 651,400 | 1,304.55 |
| 1986-07-29 | 2,910 | 2,930 | 2,900 | 2,900 | 452,800 | 1,318.18 |
| 1986-07-28 | 3,010 | 3,020 | 2,940 | 2,950 | 653,900 | 1,340.91 |
| 1986-07-26 | 2,930 | 3,010 | 2,930 | 2,980 | 572,300 | 1,354.55 |
| 1986-07-25 | 2,910 | 2,930 | 2,900 | 2,900 | 606,400 | 1,318.18 |
| 1986-07-24 | 2,920 | 2,940 | 2,900 | 2,900 | 692,900 | 1,318.18 |
| 1986-07-23 | 2,930 | 2,950 | 2,890 | 2,890 | 896,300 | 1,313.64 |
| 1986-07-22 | 2,900 | 2,950 | 2,890 | 2,910 | 945,200 | 1,322.73 |
| 1986-07-21 | 2,850 | 2,910 | 2,800 | 2,910 | 998,800 | 1,322.73 |
| 1986-07-19 | 2,880 | 2,890 | 2,820 | 2,880 | 657,100 | 1,309.09 |
| 1986-07-18 | 2,960 | 2,970 | 2,900 | 2,910 | 1,115,400 | 1,322.73 |
| 1986-07-17 | 3,010 | 3,020 | 2,960 | 2,960 | 1,199,400 | 1,345.45 |
| 1986-07-16 | 3,090 | 3,100 | 3,050 | 3,050 | 564,600 | 1,386.36 |
| 1986-07-15 | 3,110 | 3,140 | 3,090 | 3,120 | 512,100 | 1,418.18 |
| 1986-07-14 | 3,100 | 3,160 | 3,100 | 3,120 | 706,000 | 1,418.18 |
| 1986-07-11 | 3,030 | 3,120 | 3,030 | 3,080 | 888,400 | 1,400 |
| 1986-07-10 | 3,030 | 3,040 | 3,000 | 3,020 | 1,009,800 | 1,372.73 |
| 1986-07-09 | 3,140 | 3,140 | 3,020 | 3,030 | 1,157,600 | 1,377.27 |
| 1986-07-08 | 3,200 | 3,220 | 3,170 | 3,180 | 940,900 | 1,445.45 |
| 1986-07-07 | 3,250 | 3,260 | 3,230 | 3,230 | 441,300 | 1,468.18 |
| 1986-07-05 | 3,230 | 3,240 | 3,210 | 3,240 | 276,500 | 1,472.73 |
| 1986-07-04 | 3,240 | 3,250 | 3,210 | 3,230 | 644,900 | 1,468.18 |
| 1986-07-03 | 3,250 | 3,270 | 3,250 | 3,250 | 651,800 | 1,477.27 |
| 1986-07-02 | 3,310 | 3,320 | 3,260 | 3,270 | 1,217,900 | 1,486.36 |
| 1986-07-01 | 3,350 | 3,360 | 3,320 | 3,320 | 853,300 | 1,509.09 |
| 1986-06-30 | 3,390 | 3,390 | 3,370 | 3,380 | 316,200 | 1,536.36 |
| 1986-06-28 | 3,380 | 3,390 | 3,370 | 3,370 | 284,600 | 1,531.82 |
| 1986-06-27 | 3,400 | 3,400 | 3,380 | 3,380 | 573,000 | 1,536.36 |
| 1986-06-26 | 3,430 | 3,440 | 3,380 | 3,380 | 803,500 | 1,536.36 |
| 1986-06-25 | 3,450 | 3,460 | 3,440 | 3,450 | 339,200 | 1,568.18 |
| 1986-06-24 | 3,450 | 3,480 | 3,440 | 3,440 | 389,500 | 1,563.64 |
| 1986-06-23 | 3,410 | 3,470 | 3,410 | 3,430 | 396,700 | 1,559.09 |
| 1986-06-21 | 3,400 | 3,420 | 3,400 | 3,410 | 224,400 | 1,550 |
| 1986-06-20 | 3,410 | 3,420 | 3,400 | 3,400 | 628,200 | 1,545.45 |
| 1986-06-19 | 3,410 | 3,430 | 3,400 | 3,410 | 755,500 | 1,550 |
| 1986-06-18 | 3,450 | 3,470 | 3,450 | 3,450 | 310,500 | 1,568.18 |
| 1986-06-17 | 3,460 | 3,460 | 3,450 | 3,450 | 323,200 | 1,568.18 |
| 1986-06-16 | 3,470 | 3,470 | 3,450 | 3,450 | 428,000 | 1,568.18 |
| 1986-06-13 | 3,480 | 3,490 | 3,460 | 3,460 | 349,200 | 1,572.73 |
| 1986-06-12 | 3,490 | 3,500 | 3,480 | 3,480 | 7,243,599 | 1,581.82 |
| 1986-06-11 | 3,490 | 3,520 | 3,480 | 3,490 | 301,800 | 1,586.36 |
| 1986-06-10 | 3,470 | 3,520 | 3,460 | 3,490 | 435,300 | 1,586.36 |
| 1986-06-09 | 3,490 | 3,540 | 3,490 | 3,490 | 330,900 | 1,586.36 |
| 1986-06-07 | 3,480 | 3,510 | 3,480 | 3,490 | 256,500 | 1,586.36 |
| 1986-06-06 | 3,490 | 3,500 | 3,470 | 3,490 | 331,700 | 1,586.36 |
| 1986-06-05 | 3,540 | 3,550 | 3,490 | 3,500 | 770,600 | 1,590.91 |
| 1986-06-04 | 3,600 | 3,600 | 3,530 | 3,530 | 378,900 | 1,604.55 |
| 1986-06-03 | 3,630 | 3,670 | 3,600 | 3,600 | 156,400 | 1,636.36 |
| 1986-06-02 | 3,680 | 3,710 | 3,650 | 3,680 | 190,000 | 1,672.73 |
| 1986-05-31 | 3,610 | 3,650 | 3,610 | 3,630 | 176,100 | 1,650 |
| 1986-05-30 | 3,540 | 3,600 | 3,540 | 3,600 | 307,300 | 1,636.36 |
| 1986-05-29 | 3,520 | 3,540 | 3,510 | 3,520 | 316,300 | 1,600 |
| 1986-05-28 | 3,530 | 3,550 | 3,520 | 3,530 | 416,100 | 1,604.55 |
| 1986-05-27 | 3,560 | 3,580 | 3,530 | 3,540 | 234,300 | 1,609.09 |
| 1986-05-26 | 3,610 | 3,610 | 3,590 | 3,600 | 125,400 | 1,636.36 |
| 1986-05-24 | 3,580 | 3,610 | 3,580 | 3,610 | 202,500 | 1,640.91 |
| 1986-05-23 | 3,590 | 3,600 | 3,550 | 3,560 | 369,500 | 1,618.18 |
| 1986-05-22 | 3,520 | 3,560 | 3,520 | 3,540 | 269,900 | 1,609.09 |
| 1986-05-21 | 3,520 | 3,550 | 3,520 | 3,520 | 365,800 | 1,600 |
| 1986-05-20 | 3,540 | 3,550 | 3,520 | 3,520 | 318,500 | 1,600 |
| 1986-05-19 | 3,510 | 3,550 | 3,510 | 3,550 | 270,600 | 1,613.64 |
| 1986-05-17 | 3,500 | 3,520 | 3,500 | 3,500 | 474,700 | 1,590.91 |
| 1986-05-16 | 3,500 | 3,520 | 3,490 | 3,520 | 798,600 | 1,600 |
| 1986-05-15 | 3,530 | 3,540 | 3,510 | 3,520 | 345,200 | 1,600 |
| 1986-05-14 | 3,570 | 3,580 | 3,520 | 3,530 | 817,200 | 1,604.55 |
| 1986-05-13 | 3,520 | 3,520 | 3,460 | 3,490 | 906,600 | 1,586.36 |
| 1986-05-12 | 3,600 | 3,610 | 3,530 | 3,530 | 473,300 | 1,604.55 |
| 1986-05-09 | 3,630 | 3,640 | 3,600 | 3,600 | 562,900 | 1,636.36 |
| 1986-05-08 | 3,640 | 3,670 | 3,610 | 3,640 | 533,700 | 1,654.55 |
| 1986-05-07 | 3,720 | 3,750 | 3,690 | 3,690 | 363,200 | 1,677.27 |
| 1986-05-06 | 3,730 | 3,800 | 3,730 | 3,770 | 335,900 | 1,713.64 |
| 1986-05-02 | 3,820 | 3,850 | 3,800 | 3,830 | 133,300 | 1,740.91 |
| 1986-05-01 | 3,850 | 3,850 | 3,800 | 3,840 | 392,300 | 1,745.45 |
| 1986-04-30 | 3,850 | 3,870 | 3,840 | 3,870 | 381,600 | 1,759.09 |
| 1986-04-28 | 3,880 | 3,900 | 3,850 | 3,870 | 331,600 | 1,759.09 |
| 1986-04-26 | 3,930 | 3,930 | 3,900 | 3,910 | 584,000 | 1,777.27 |
| 1986-04-25 | 3,770 | 3,860 | 3,770 | 3,830 | 320,400 | 1,740.91 |
| 1986-04-24 | 3,660 | 3,790 | 3,660 | 3,770 | 297,200 | 1,713.64 |
| 1986-04-23 | 3,650 | 3,690 | 3,630 | 3,650 | 345,300 | 1,659.09 |
| 1986-04-22 | 3,650 | 3,670 | 3,620 | 3,650 | 766,500 | 1,659.09 |
| 1986-04-21 | 3,730 | 3,810 | 3,680 | 3,690 | 669,200 | 1,677.27 |
| 1986-04-19 | 3,770 | 3,770 | 3,700 | 3,730 | 335,400 | 1,695.45 |
| 1986-04-18 | 3,760 | 3,790 | 3,680 | 3,720 | 1,069,800 | 1,690.91 |
| 1986-04-17 | 3,850 | 3,870 | 3,770 | 3,800 | 497,500 | 1,727.27 |
| 1986-04-16 | 3,880 | 3,890 | 3,830 | 3,870 | 889,300 | 1,759.09 |
| 1986-04-15 | 3,830 | 3,840 | 3,800 | 3,830 | 866,600 | 1,740.91 |
| 1986-04-14 | 3,780 | 3,830 | 3,750 | 3,780 | 528,300 | 1,718.18 |
| 1986-04-11 | 3,800 | 3,800 | 3,780 | 3,800 | 235,500 | 1,727.27 |
| 1986-04-10 | 3,870 | 3,910 | 3,820 | 3,850 | 701,300 | 1,750 |
| 1986-04-09 | 3,950 | 3,960 | 3,870 | 3,870 | 437,600 | 1,759.09 |
| 1986-04-08 | 3,890 | 3,990 | 3,880 | 3,950 | 423,700 | 1,795.45 |
| 1986-04-07 | 3,870 | 3,880 | 3,830 | 3,870 | 122,200 | 1,759.09 |
| 1986-04-05 | 3,900 | 3,900 | 3,840 | 3,850 | 331,800 | 1,750 |
| 1986-04-04 | 3,860 | 4,010 | 3,860 | 3,900 | 1,310,100 | 1,772.73 |
| 1986-04-03 | 3,930 | 3,930 | 3,850 | 3,900 | 818,100 | 1,772.73 |
| 1986-04-02 | 3,730 | 3,850 | 3,690 | 3,830 | 809,700 | 1,740.91 |
| 1986-04-01 | 3,720 | 3,760 | 3,710 | 3,750 | 477,400 | 1,704.55 |
| 1986-03-31 | 3,750 | 3,830 | 3,700 | 3,820 | 505,000 | 1,736.36 |
| 1986-03-29 | 3,730 | 3,780 | 3,700 | 3,730 | 195,600 | 1,695.45 |
| 1986-03-28 | 3,850 | 3,870 | 3,750 | 3,780 | 719,500 | 1,718.18 |
| 1986-03-27 | 3,770 | 3,830 | 3,740 | 3,800 | 1,070,900 | 1,727.27 |
| 1986-03-26 | 3,660 | 3,690 | 3,640 | 3,680 | 793,200 | 1,672.73 |
| 1986-03-25 | 3,610 | 3,660 | 3,610 | 3,610 | 331,100 | 1,640.91 |
| 1986-03-24 | 3,520 | 3,620 | 3,510 | 3,620 | 357,700 | 1,645.45 |
| 1986-03-22 | 3,590 | 3,600 | 3,540 | 3,550 | 358,300 | 1,613.64 |
| 1986-03-20 | 3,520 | 3,590 | 3,520 | 3,570 | 553,000 | 1,622.73 |
| 1986-03-19 | 3,430 | 3,470 | 3,420 | 3,470 | 813,700 | 1,577.27 |
| 1986-03-18 | 3,460 | 3,480 | 3,410 | 3,430 | 538,400 | 1,559.09 |
| 1986-03-17 | 3,490 | 3,510 | 3,450 | 3,460 | 640,300 | 1,572.73 |
| 1986-03-15 | 3,540 | 3,550 | 3,510 | 3,540 | 263,000 | 1,609.09 |
| 1986-03-14 | 3,590 | 3,600 | 3,530 | 3,550 | 477,800 | 1,613.64 |
| 1986-03-13 | 3,550 | 3,570 | 3,470 | 3,550 | 772,100 | 1,613.64 |
| 1986-03-12 | 3,550 | 3,580 | 3,530 | 3,530 | 370,100 | 1,604.55 |
| 1986-03-11 | 3,600 | 3,600 | 3,520 | 3,540 | 153,800 | 1,609.09 |
| 1986-03-10 | 3,600 | 3,620 | 3,550 | 3,570 | 144,200 | 1,622.73 |
| 1986-03-07 | 3,640 | 3,680 | 3,600 | 3,600 | 368,900 | 1,636.36 |
| 1986-03-06 | 3,600 | 3,660 | 3,600 | 3,640 | 211,500 | 1,654.55 |
| 1986-03-05 | 3,550 | 3,610 | 3,540 | 3,600 | 313,000 | 1,636.36 |
| 1986-03-04 | 3,500 | 3,550 | 3,500 | 3,500 | 535,800 | 1,590.91 |
| 1986-03-03 | 3,500 | 3,520 | 3,490 | 3,490 | 350,800 | 1,586.36 |
| 1986-03-01 | 3,490 | 3,510 | 3,470 | 3,490 | 237,100 | 1,586.36 |
| 1986-02-28 | 3,500 | 3,530 | 3,480 | 3,480 | 525,800 | 1,581.82 |
| 1986-02-27 | 3,620 | 3,640 | 3,470 | 3,470 | 870,400 | 1,577.27 |
| 1986-02-26 | 3,690 | 3,690 | 3,640 | 3,640 | 257,200 | 1,654.55 |
| 1986-02-25 | 3,700 | 3,700 | 3,660 | 3,660 | 235,600 | 1,663.64 |
| 1986-02-24 | 3,680 | 3,750 | 3,660 | 3,720 | 241,300 | 1,690.91 |
| 1986-02-22 | 3,660 | 3,670 | 3,640 | 3,670 | 149,000 | 1,668.18 |
| 1986-02-21 | 3,540 | 3,630 | 3,540 | 3,610 | 326,400 | 1,640.91 |
| 1986-02-20 | 3,550 | 3,560 | 3,510 | 3,560 | 495,700 | 1,618.18 |
| 1986-02-19 | 3,580 | 3,600 | 3,550 | 3,560 | 406,500 | 1,618.18 |
| 1986-02-18 | 3,590 | 3,650 | 3,580 | 3,590 | 349,500 | 1,631.82 |
| 1986-02-17 | 3,700 | 3,700 | 3,580 | 3,580 | 323,500 | 1,627.27 |
| 1986-02-15 | 3,510 | 3,570 | 3,510 | 3,570 | 192,900 | 1,622.73 |
| 1986-02-14 | 3,500 | 3,500 | 3,450 | 3,480 | 1,677,300 | 1,581.82 |
| 1986-02-13 | 3,550 | 3,590 | 3,550 | 3,560 | 636,500 | 1,618.18 |
| 1986-02-12 | 3,600 | 3,610 | 3,560 | 3,560 | 782,300 | 1,618.18 |
| 1986-02-10 | 3,660 | 3,670 | 3,640 | 3,650 | 718,500 | 1,659.09 |
| 1986-02-07 | 3,700 | 3,720 | 3,660 | 3,670 | 930,900 | 1,668.18 |
| 1986-02-06 | 3,770 | 3,800 | 3,750 | 3,770 | 930,400 | 1,713.64 |
| 1986-02-05 | 3,810 | 3,870 | 3,810 | 3,850 | 352,200 | 1,750 |
| 1986-02-04 | 3,800 | 3,850 | 3,790 | 3,830 | 484,500 | 1,740.91 |
| 1986-02-03 | 3,920 | 3,950 | 3,830 | 3,830 | 314,600 | 1,740.91 |
| 1986-02-01 | 3,930 | 3,960 | 3,910 | 3,910 | 182,200 | 1,777.27 |
| 1986-01-31 | 3,970 | 3,970 | 3,910 | 3,930 | 395,200 | 1,786.36 |
| 1986-01-30 | 4,000 | 4,010 | 3,950 | 3,980 | 852,500 | 1,809.09 |
| 1986-01-29 | 4,180 | 4,190 | 4,090 | 4,110 | 458,400 | 1,868.18 |
| 1986-01-28 | 4,100 | 4,180 | 4,090 | 4,160 | 561,100 | 1,890.91 |
| 1986-01-27 | 4,080 | 4,120 | 4,070 | 4,090 | 561,700 | 1,859.09 |
| 1986-01-25 | 4,080 | 4,100 | 4,060 | 4,090 | 181,400 | 1,859.09 |
| 1986-01-24 | 4,120 | 4,130 | 4,090 | 4,110 | 520,900 | 1,868.18 |
| 1986-01-23 | 4,090 | 4,090 | 4,050 | 4,070 | 247,000 | 1,850 |
| 1986-01-22 | 4,040 | 4,130 | 4,040 | 4,070 | 506,000 | 1,850 |
| 1986-01-21 | 4,030 | 4,070 | 4,030 | 4,040 | 173,900 | 1,836.36 |
| 1986-01-20 | 4,070 | 4,100 | 4,040 | 4,080 | 193,200 | 1,854.55 |
| 1986-01-18 | 4,020 | 4,080 | 4,020 | 4,070 | 103,300 | 1,850 |
| 1986-01-17 | 4,090 | 4,100 | 4,040 | 4,060 | 337,500 | 1,845.45 |
| 1986-01-16 | 4,000 | 4,050 | 3,980 | 4,040 | 442,400 | 1,836.36 |
| 1986-01-14 | 3,900 | 3,990 | 3,900 | 3,900 | 384,300 | 1,772.73 |
| 1986-01-13 | 3,960 | 3,990 | 3,900 | 3,900 | 297,300 | 1,772.73 |
| 1986-01-10 | 3,980 | 4,020 | 3,980 | 4,000 | 326,300 | 1,818.18 |
| 1986-01-09 | 4,000 | 4,050 | 3,990 | 4,000 | 332,000 | 1,818.18 |
| 1986-01-08 | 4,070 | 4,090 | 4,050 | 4,060 | 208,100 | 1,845.45 |
| 1986-01-07 | 4,010 | 4,050 | 4,000 | 4,030 | 409,000 | 1,831.82 |
| 1986-01-06 | 4,140 | 4,150 | 4,060 | 4,060 | 194,600 | 1,845.45 |
| 1986-01-04 | 4,070 | 4,150 | 4,060 | 4,120 | 200,600 | 1,872.73 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
