6841 横河電機(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 | 1,300 | 1,300 | 1,270 | 1,280 | 40,000 | 1,153.15 |
| 1986-12-26 | 1,310 | 1,330 | 1,290 | 1,310 | 145,000 | 1,180.18 |
| 1986-12-25 | 1,340 | 1,340 | 1,300 | 1,300 | 336,000 | 1,171.17 |
| 1986-12-24 | 1,340 | 1,350 | 1,330 | 1,330 | 222,000 | 1,198.20 |
| 1986-12-23 | 1,340 | 1,350 | 1,330 | 1,330 | 288,000 | 1,198.20 |
| 1986-12-22 | 1,350 | 1,360 | 1,320 | 1,330 | 742,000 | 1,198.20 |
| 1986-12-19 | 1,320 | 1,340 | 1,300 | 1,330 | 631,000 | 1,198.20 |
| 1986-12-18 | 1,340 | 1,350 | 1,310 | 1,310 | 916,000 | 1,180.18 |
| 1986-12-17 | 1,350 | 1,360 | 1,320 | 1,340 | 2,001,000 | 1,207.21 |
| 1986-12-16 | 1,290 | 1,340 | 1,290 | 1,310 | 930,000 | 1,180.18 |
| 1986-12-15 | 1,300 | 1,300 | 1,290 | 1,290 | 713,000 | 1,162.16 |
| 1986-12-12 | 1,240 | 1,330 | 1,240 | 1,300 | 389,000 | 1,171.17 |
| 1986-12-11 | 1,260 | 1,270 | 1,250 | 1,260 | 315,000 | 1,135.14 |
| 1986-12-10 | 1,260 | 1,270 | 1,210 | 1,260 | 328,000 | 1,135.14 |
| 1986-12-09 | 1,270 | 1,280 | 1,260 | 1,260 | 222,000 | 1,135.14 |
| 1986-12-08 | 1,270 | 1,280 | 1,270 | 1,280 | 150,000 | 1,153.15 |
| 1986-12-06 | 1,280 | 1,290 | 1,260 | 1,280 | 169,000 | 1,153.15 |
| 1986-12-05 | 1,280 | 1,300 | 1,270 | 1,270 | 349,000 | 1,144.14 |
| 1986-12-04 | 1,310 | 1,310 | 1,260 | 1,260 | 376,000 | 1,135.14 |
| 1986-12-03 | 1,300 | 1,320 | 1,280 | 1,310 | 556,000 | 1,180.18 |
| 1986-12-02 | 1,280 | 1,290 | 1,260 | 1,260 | 152,000 | 1,135.14 |
| 1986-12-01 | 1,270 | 1,300 | 1,270 | 1,280 | 157,000 | 1,153.15 |
| 1986-11-29 | 1,250 | 1,280 | 1,250 | 1,260 | 185,000 | 1,135.14 |
| 1986-11-28 | 1,280 | 1,280 | 1,260 | 1,270 | 189,000 | 1,144.14 |
| 1986-11-27 | 1,290 | 1,300 | 1,270 | 1,280 | 297,000 | 1,153.15 |
| 1986-11-26 | 1,300 | 1,300 | 1,260 | 1,280 | 347,000 | 1,153.15 |
| 1986-11-25 | 1,330 | 1,330 | 1,300 | 1,310 | 322,000 | 1,180.18 |
| 1986-11-22 | 1,330 | 1,340 | 1,300 | 1,310 | 630,000 | 1,180.18 |
| 1986-11-21 | 1,270 | 1,310 | 1,260 | 1,310 | 260,000 | 1,180.18 |
| 1986-11-20 | 1,260 | 1,260 | 1,240 | 1,250 | 103,000 | 1,126.13 |
| 1986-11-19 | 1,240 | 1,260 | 1,240 | 1,260 | 296,000 | 1,135.14 |
| 1986-11-18 | 1,220 | 1,270 | 1,220 | 1,260 | 249,000 | 1,135.14 |
| 1986-11-17 | 1,210 | 1,230 | 1,210 | 1,220 | 387,000 | 1,099.10 |
| 1986-11-14 | 1,230 | 1,240 | 1,200 | 1,210 | 310,000 | 1,090.09 |
| 1986-11-13 | 1,270 | 1,280 | 1,250 | 1,270 | 183,000 | 1,144.14 |
| 1986-11-12 | 1,270 | 1,290 | 1,260 | 1,280 | 528,000 | 1,153.15 |
| 1986-11-11 | 1,230 | 1,260 | 1,220 | 1,250 | 431,000 | 1,126.13 |
| 1986-11-10 | 1,280 | 1,290 | 1,230 | 1,240 | 225,000 | 1,117.12 |
| 1986-11-07 | 1,220 | 1,270 | 1,180 | 1,270 | 606,000 | 1,144.14 |
| 1986-11-06 | 1,240 | 1,260 | 1,210 | 1,220 | 365,000 | 1,099.10 |
| 1986-11-05 | 1,320 | 1,330 | 1,260 | 1,280 | 456,000 | 1,153.15 |
| 1986-11-04 | 1,340 | 1,360 | 1,310 | 1,320 | 537,000 | 1,189.19 |
| 1986-11-01 | 1,340 | 1,350 | 1,320 | 1,350 | 555,000 | 1,216.22 |
| 1986-10-31 | 1,350 | 1,350 | 1,290 | 1,300 | 1,045,000 | 1,171.17 |
| 1986-10-30 | 1,310 | 1,330 | 1,270 | 1,320 | 941,000 | 1,189.19 |
| 1986-10-29 | 1,310 | 1,320 | 1,280 | 1,280 | 1,894,000 | 1,153.15 |
| 1986-10-28 | 1,270 | 1,320 | 1,250 | 1,250 | 624,000 | 1,126.13 |
| 1986-10-27 | 1,300 | 1,330 | 1,260 | 1,290 | 991,000 | 1,162.16 |
| 1986-10-25 | 1,330 | 1,360 | 1,280 | 1,280 | 846,000 | 1,153.15 |
| 1986-10-24 | 1,370 | 1,380 | 1,330 | 1,370 | 3,434,000 | 1,234.23 |
| 1986-10-23 | 1,210 | 1,310 | 1,200 | 1,310 | 4,035,000 | 1,180.18 |
| 1986-10-22 | 1,220 | 1,220 | 1,170 | 1,210 | 2,188,000 | 1,090.09 |
| 1986-10-21 | 1,160 | 1,200 | 1,130 | 1,180 | 1,151,000 | 1,063.06 |
| 1986-10-20 | 1,150 | 1,210 | 1,140 | 1,180 | 1,928,000 | 1,063.06 |
| 1986-10-17 | 1,170 | 1,190 | 1,130 | 1,140 | 1,919,000 | 1,027.03 |
| 1986-10-16 | 1,080 | 1,190 | 1,060 | 1,170 | 2,788,000 | 1,054.05 |
| 1986-10-15 | 1,080 | 1,090 | 1,040 | 1,060 | 966,000 | 954.96 |
| 1986-10-14 | 991 | 1,040 | 991 | 1,040 | 1,053,000 | 936.94 |
| 1986-10-13 | 1,030 | 1,040 | 985 | 990 | 910,000 | 891.89 |
| 1986-10-09 | 1,020 | 1,050 | 1,020 | 1,030 | 1,479,000 | 927.93 |
| 1986-10-08 | 1,050 | 1,070 | 1,020 | 1,030 | 369,000 | 927.93 |
| 1986-10-07 | 1,040 | 1,070 | 1,020 | 1,050 | 152,000 | 945.95 |
| 1986-10-06 | 1,070 | 1,080 | 1,040 | 1,040 | 117,000 | 936.94 |
| 1986-10-04 | 1,010 | 1,070 | 1,000 | 1,070 | 47,000 | 963.96 |
| 1986-10-03 | 990 | 1,010 | 990 | 993 | 170,000 | 894.60 |
| 1986-10-02 | 1,010 | 1,010 | 990 | 1,000 | 271,000 | 900.90 |
| 1986-10-01 | 1,030 | 1,070 | 1,010 | 1,010 | 238,000 | 909.91 |
| 1986-09-30 | 1,030 | 1,030 | 1,010 | 1,010 | 292,000 | 909.91 |
| 1986-09-29 | 1,050 | 1,050 | 1,010 | 1,040 | 232,000 | 936.94 |
| 1986-09-27 | 1,060 | 1,100 | 1,040 | 1,070 | 197,000 | 963.96 |
| 1986-09-26 | 1,110 | 1,130 | 1,070 | 1,100 | 262,000 | 990.99 |
| 1986-09-25 | 1,070 | 1,130 | 1,070 | 1,130 | 325,000 | 1,018.02 |
| 1986-09-24 | 1,110 | 1,120 | 1,020 | 1,060 | 772,000 | 954.96 |
| 1986-09-22 | 1,120 | 1,130 | 1,110 | 1,110 | 182,000 | 1,000 |
| 1986-09-19 | 1,100 | 1,150 | 1,100 | 1,150 | 249,000 | 1,036.04 |
| 1986-09-18 | 1,100 | 1,140 | 1,090 | 1,100 | 653,000 | 990.99 |
| 1986-09-17 | 1,080 | 1,110 | 1,080 | 1,080 | 365,000 | 972.97 |
| 1986-09-16 | 1,110 | 1,150 | 1,100 | 1,100 | 278,000 | 990.99 |
| 1986-09-12 | 1,110 | 1,120 | 1,080 | 1,120 | 158,000 | 1,009.01 |
| 1986-09-11 | 1,150 | 1,160 | 1,120 | 1,130 | 157,000 | 1,018.02 |
| 1986-09-10 | 1,150 | 1,170 | 1,120 | 1,150 | 215,000 | 1,036.04 |
| 1986-09-09 | 1,130 | 1,180 | 1,130 | 1,150 | 173,000 | 1,036.04 |
| 1986-09-08 | 1,170 | 1,170 | 1,120 | 1,120 | 105,000 | 1,009.01 |
| 1986-09-06 | 1,180 | 1,180 | 1,150 | 1,150 | 119,000 | 1,036.04 |
| 1986-09-05 | 1,150 | 1,180 | 1,130 | 1,160 | 272,000 | 1,045.05 |
| 1986-09-04 | 1,150 | 1,150 | 1,100 | 1,110 | 102,000 | 1,000 |
| 1986-09-03 | 1,160 | 1,160 | 1,120 | 1,120 | 185,000 | 1,009.01 |
| 1986-09-02 | 1,150 | 1,150 | 1,140 | 1,140 | 89,000 | 1,027.03 |
| 1986-09-01 | 1,160 | 1,160 | 1,150 | 1,150 | 142,000 | 1,036.04 |
| 1986-08-30 | 1,160 | 1,160 | 1,150 | 1,150 | 43,000 | 1,036.04 |
| 1986-08-29 | 1,160 | 1,180 | 1,150 | 1,160 | 101,000 | 1,045.05 |
| 1986-08-28 | 1,200 | 1,200 | 1,150 | 1,180 | 73,000 | 1,063.06 |
| 1986-08-27 | 1,160 | 1,200 | 1,150 | 1,200 | 327,000 | 1,081.08 |
| 1986-08-26 | 1,250 | 1,250 | 1,150 | 1,200 | 170,000 | 1,081.08 |
| 1986-08-25 | 1,220 | 1,260 | 1,200 | 1,230 | 191,000 | 1,108.11 |
| 1986-08-23 | 1,210 | 1,210 | 1,170 | 1,170 | 121,000 | 1,054.05 |
| 1986-08-22 | 1,130 | 1,200 | 1,130 | 1,170 | 254,000 | 1,054.05 |
| 1986-08-21 | 1,150 | 1,150 | 1,120 | 1,130 | 367,000 | 1,018.02 |
| 1986-08-20 | 1,130 | 1,170 | 1,120 | 1,120 | 258,000 | 1,009.01 |
| 1986-08-19 | 1,110 | 1,140 | 1,100 | 1,120 | 441,000 | 1,009.01 |
| 1986-08-18 | 1,130 | 1,150 | 1,130 | 1,130 | 258,000 | 1,018.02 |
| 1986-08-15 | 1,170 | 1,170 | 1,140 | 1,170 | 200,000 | 1,054.05 |
| 1986-08-14 | 1,140 | 1,170 | 1,140 | 1,170 | 164,000 | 1,054.05 |
| 1986-08-13 | 1,180 | 1,190 | 1,130 | 1,140 | 274,000 | 1,027.03 |
| 1986-08-12 | 1,190 | 1,220 | 1,190 | 1,190 | 379,000 | 1,072.07 |
| 1986-08-11 | 1,200 | 1,220 | 1,190 | 1,190 | 327,000 | 1,072.07 |
| 1986-08-08 | 1,200 | 1,220 | 1,180 | 1,180 | 580,000 | 1,063.06 |
| 1986-08-07 | 1,160 | 1,180 | 1,150 | 1,160 | 180,000 | 1,045.05 |
| 1986-08-06 | 1,140 | 1,150 | 1,120 | 1,140 | 292,000 | 1,027.03 |
| 1986-08-05 | 1,120 | 1,150 | 1,120 | 1,140 | 86,000 | 1,027.03 |
| 1986-08-04 | 1,160 | 1,160 | 1,140 | 1,140 | 179,000 | 1,027.03 |
| 1986-08-02 | 1,120 | 1,160 | 1,120 | 1,150 | 123,000 | 1,036.04 |
| 1986-08-01 | 1,080 | 1,140 | 1,080 | 1,140 | 94,000 | 1,027.03 |
| 1986-07-31 | 1,080 | 1,130 | 1,080 | 1,100 | 42,000 | 990.99 |
| 1986-07-30 | 1,120 | 1,130 | 1,100 | 1,100 | 375,000 | 990.99 |
| 1986-07-29 | 1,150 | 1,150 | 1,120 | 1,140 | 289,000 | 1,027.03 |
| 1986-07-28 | 1,170 | 1,220 | 1,150 | 1,160 | 307,000 | 1,045.05 |
| 1986-07-26 | 1,170 | 1,220 | 1,150 | 1,150 | 260,000 | 1,036.04 |
| 1986-07-25 | 1,200 | 1,200 | 1,150 | 1,150 | 94,000 | 1,036.04 |
| 1986-07-24 | 1,170 | 1,240 | 1,140 | 1,140 | 580,000 | 1,027.03 |
| 1986-07-23 | 1,150 | 1,200 | 1,140 | 1,160 | 420,000 | 1,045.05 |
| 1986-07-22 | 1,150 | 1,190 | 1,120 | 1,170 | 146,000 | 1,054.05 |
| 1986-07-21 | 1,110 | 1,150 | 1,050 | 1,150 | 346,000 | 1,036.04 |
| 1986-07-19 | 1,130 | 1,150 | 1,110 | 1,110 | 147,000 | 1,000 |
| 1986-07-18 | 1,220 | 1,230 | 1,150 | 1,150 | 198,000 | 1,036.04 |
| 1986-07-17 | 1,250 | 1,270 | 1,230 | 1,230 | 195,000 | 1,108.11 |
| 1986-07-16 | 1,290 | 1,300 | 1,260 | 1,270 | 150,000 | 1,144.14 |
| 1986-07-15 | 1,290 | 1,300 | 1,290 | 1,290 | 135,000 | 1,162.16 |
| 1986-07-14 | 1,270 | 1,320 | 1,270 | 1,300 | 88,000 | 1,171.17 |
| 1986-07-11 | 1,280 | 1,300 | 1,260 | 1,260 | 418,000 | 1,135.14 |
| 1986-07-10 | 1,300 | 1,300 | 1,280 | 1,280 | 134,000 | 1,153.15 |
| 1986-07-09 | 1,310 | 1,330 | 1,300 | 1,310 | 78,000 | 1,180.18 |
| 1986-07-08 | 1,340 | 1,350 | 1,330 | 1,330 | 102,000 | 1,198.20 |
| 1986-07-07 | 1,360 | 1,380 | 1,360 | 1,370 | 123,000 | 1,234.23 |
| 1986-07-05 | 1,320 | 1,350 | 1,320 | 1,350 | 74,000 | 1,216.22 |
| 1986-07-04 | 1,320 | 1,330 | 1,320 | 1,320 | 215,000 | 1,189.19 |
| 1986-07-03 | 1,360 | 1,360 | 1,310 | 1,320 | 465,000 | 1,189.19 |
| 1986-07-02 | 1,350 | 1,360 | 1,350 | 1,360 | 73,000 | 1,225.23 |
| 1986-07-01 | 1,370 | 1,370 | 1,350 | 1,360 | 109,000 | 1,225.23 |
| 1986-06-30 | 1,340 | 1,390 | 1,340 | 1,390 | 65,000 | 1,252.25 |
| 1986-06-28 | 1,360 | 1,360 | 1,330 | 1,360 | 124,000 | 1,225.23 |
| 1986-06-27 | 1,380 | 1,380 | 1,350 | 1,360 | 46,000 | 1,225.23 |
| 1986-06-26 | 1,380 | 1,390 | 1,370 | 1,390 | 102,000 | 1,252.25 |
| 1986-06-25 | 1,390 | 1,390 | 1,360 | 1,370 | 190,000 | 1,234.23 |
| 1986-06-24 | 1,330 | 1,390 | 1,320 | 1,390 | 138,000 | 1,252.25 |
| 1986-06-23 | 1,400 | 1,400 | 1,310 | 1,310 | 66,000 | 1,180.18 |
| 1986-06-21 | 1,330 | 1,410 | 1,310 | 1,410 | 130,000 | 1,270.27 |
| 1986-06-20 | 1,330 | 1,330 | 1,300 | 1,300 | 382,000 | 1,171.17 |
| 1986-06-19 | 1,320 | 1,350 | 1,320 | 1,330 | 202,000 | 1,198.20 |
| 1986-06-18 | 1,340 | 1,350 | 1,330 | 1,330 | 156,000 | 1,198.20 |
| 1986-06-17 | 1,350 | 1,350 | 1,340 | 1,340 | 197,000 | 1,207.21 |
| 1986-06-16 | 1,340 | 1,350 | 1,330 | 1,350 | 151,000 | 1,216.22 |
| 1986-06-13 | 1,360 | 1,360 | 1,350 | 1,350 | 159,000 | 1,216.22 |
| 1986-06-12 | 1,370 | 1,370 | 1,360 | 1,360 | 239,000 | 1,225.23 |
| 1986-06-11 | 1,400 | 1,400 | 1,360 | 1,360 | 151,000 | 1,225.23 |
| 1986-06-10 | 1,360 | 1,390 | 1,360 | 1,370 | 135,000 | 1,234.23 |
| 1986-06-09 | 1,380 | 1,380 | 1,350 | 1,360 | 93,000 | 1,225.23 |
| 1986-06-07 | 1,380 | 1,420 | 1,380 | 1,380 | 114,000 | 1,243.24 |
| 1986-06-06 | 1,370 | 1,380 | 1,350 | 1,360 | 258,000 | 1,225.23 |
| 1986-06-05 | 1,380 | 1,400 | 1,370 | 1,370 | 252,000 | 1,234.23 |
| 1986-06-04 | 1,400 | 1,400 | 1,360 | 1,380 | 439,000 | 1,243.24 |
| 1986-06-03 | 1,420 | 1,420 | 1,400 | 1,400 | 324,000 | 1,261.26 |
| 1986-06-02 | 1,420 | 1,430 | 1,400 | 1,400 | 193,000 | 1,261.26 |
| 1986-05-31 | 1,380 | 1,400 | 1,380 | 1,380 | 259,000 | 1,243.24 |
| 1986-05-30 | 1,380 | 1,390 | 1,360 | 1,360 | 624,000 | 1,225.23 |
| 1986-05-29 | 1,370 | 1,380 | 1,350 | 1,360 | 225,000 | 1,225.23 |
| 1986-05-28 | 1,340 | 1,360 | 1,330 | 1,330 | 298,000 | 1,198.20 |
| 1986-05-27 | 1,340 | 1,340 | 1,330 | 1,330 | 119,000 | 1,198.20 |
| 1986-05-26 | 1,380 | 1,380 | 1,340 | 1,340 | 53,000 | 1,207.21 |
| 1986-05-24 | 1,320 | 1,380 | 1,320 | 1,370 | 168,000 | 1,234.23 |
| 1986-05-23 | 1,310 | 1,350 | 1,310 | 1,310 | 199,000 | 1,180.18 |
| 1986-05-22 | 1,300 | 1,310 | 1,270 | 1,280 | 409,000 | 1,153.15 |
| 1986-05-21 | 1,300 | 1,310 | 1,290 | 1,300 | 213,000 | 1,171.17 |
| 1986-05-20 | 1,310 | 1,310 | 1,290 | 1,290 | 48,000 | 1,162.16 |
| 1986-05-19 | 1,360 | 1,360 | 1,320 | 1,350 | 199,000 | 1,216.22 |
| 1986-05-17 | 1,340 | 1,360 | 1,340 | 1,360 | 97,000 | 1,225.23 |
| 1986-05-16 | 1,350 | 1,370 | 1,340 | 1,360 | 297,000 | 1,225.23 |
| 1986-05-15 | 1,370 | 1,380 | 1,330 | 1,370 | 297,000 | 1,234.23 |
| 1986-05-14 | 1,360 | 1,380 | 1,350 | 1,360 | 121,000 | 1,225.23 |
| 1986-05-13 | 1,380 | 1,380 | 1,350 | 1,360 | 375,000 | 1,225.23 |
| 1986-05-12 | 1,400 | 1,410 | 1,380 | 1,380 | 571,000 | 1,243.24 |
| 1986-05-09 | 1,410 | 1,410 | 1,380 | 1,380 | 167,000 | 1,243.24 |
| 1986-05-08 | 1,390 | 1,400 | 1,370 | 1,400 | 236,000 | 1,261.26 |
| 1986-05-07 | 1,340 | 1,380 | 1,340 | 1,380 | 175,000 | 1,243.24 |
| 1986-05-06 | 1,380 | 1,390 | 1,360 | 1,380 | 135,000 | 1,243.24 |
| 1986-05-02 | 1,400 | 1,410 | 1,390 | 1,410 | 273,000 | 1,270.27 |
| 1986-05-01 | 1,410 | 1,410 | 1,380 | 1,380 | 301,000 | 1,243.24 |
| 1986-04-30 | 1,420 | 1,440 | 1,380 | 1,410 | 524,000 | 1,270.27 |
| 1986-04-28 | 1,440 | 1,440 | 1,420 | 1,440 | 142,000 | 1,297.30 |
| 1986-04-26 | 1,440 | 1,440 | 1,430 | 1,440 | 285,000 | 1,297.30 |
| 1986-04-25 | 1,430 | 1,450 | 1,410 | 1,440 | 520,000 | 1,297.30 |
| 1986-04-24 | 1,390 | 1,440 | 1,390 | 1,440 | 356,000 | 1,297.30 |
| 1986-04-23 | 1,430 | 1,440 | 1,410 | 1,430 | 380,000 | 1,288.29 |
| 1986-04-22 | 1,440 | 1,460 | 1,410 | 1,450 | 1,014,000 | 1,306.31 |
| 1986-04-21 | 1,390 | 1,480 | 1,380 | 1,430 | 1,145,000 | 1,288.29 |
| 1986-04-19 | 1,350 | 1,390 | 1,350 | 1,380 | 150,000 | 1,243.24 |
| 1986-04-18 | 1,310 | 1,350 | 1,310 | 1,330 | 257,000 | 1,198.20 |
| 1986-04-17 | 1,370 | 1,380 | 1,340 | 1,350 | 537,000 | 1,216.22 |
| 1986-04-16 | 1,330 | 1,350 | 1,330 | 1,350 | 370,000 | 1,216.22 |
| 1986-04-15 | 1,340 | 1,350 | 1,340 | 1,350 | 126,000 | 1,216.22 |
| 1986-04-14 | 1,360 | 1,360 | 1,330 | 1,350 | 435,000 | 1,216.22 |
| 1986-04-11 | 1,320 | 1,350 | 1,310 | 1,350 | 268,000 | 1,216.22 |
| 1986-04-10 | 1,300 | 1,330 | 1,290 | 1,330 | 243,000 | 1,198.20 |
| 1986-04-09 | 1,360 | 1,360 | 1,340 | 1,360 | 394,000 | 1,225.23 |
| 1986-04-08 | 1,290 | 1,330 | 1,280 | 1,320 | 235,000 | 1,189.19 |
| 1986-04-07 | 1,330 | 1,330 | 1,290 | 1,310 | 210,000 | 1,180.18 |
| 1986-04-05 | 1,360 | 1,360 | 1,330 | 1,350 | 294,000 | 1,216.22 |
| 1986-04-04 | 1,300 | 1,360 | 1,300 | 1,360 | 659,000 | 1,225.23 |
| 1986-04-03 | 1,330 | 1,340 | 1,280 | 1,320 | 366,000 | 1,189.19 |
| 1986-04-02 | 1,300 | 1,380 | 1,290 | 1,340 | 624,000 | 1,207.21 |
| 1986-04-01 | 1,300 | 1,320 | 1,300 | 1,310 | 391,000 | 1,180.18 |
| 1986-03-31 | 1,260 | 1,310 | 1,240 | 1,310 | 168,000 | 1,180.18 |
| 1986-03-29 | 1,240 | 1,260 | 1,240 | 1,240 | 66,000 | 1,117.12 |
| 1986-03-28 | 1,280 | 1,320 | 1,260 | 1,260 | 297,000 | 1,135.14 |
| 1986-03-27 | 1,260 | 1,300 | 1,230 | 1,280 | 340,000 | 1,153.15 |
| 1986-03-26 | 1,220 | 1,220 | 1,190 | 1,220 | 102,000 | 1,099.10 |
| 1986-03-25 | 1,190 | 1,200 | 1,170 | 1,180 | 253,000 | 1,063.06 |
| 1986-03-24 | 1,200 | 1,210 | 1,180 | 1,190 | 141,000 | 1,072.07 |
| 1986-03-22 | 1,190 | 1,210 | 1,190 | 1,210 | 100,000 | 1,090.09 |
| 1986-03-20 | 1,170 | 1,210 | 1,170 | 1,200 | 211,000 | 1,081.08 |
| 1986-03-19 | 1,150 | 1,160 | 1,140 | 1,160 | 580,000 | 1,045.05 |
| 1986-03-18 | 1,130 | 1,150 | 1,130 | 1,140 | 156,000 | 1,027.03 |
| 1986-03-17 | 1,150 | 1,150 | 1,130 | 1,130 | 255,000 | 1,018.02 |
| 1986-03-15 | 1,130 | 1,160 | 1,130 | 1,150 | 181,000 | 1,036.04 |
| 1986-03-14 | 1,150 | 1,160 | 1,110 | 1,110 | 585,000 | 1,000 |
| 1986-03-13 | 1,130 | 1,150 | 1,120 | 1,150 | 1,015,000 | 1,036.04 |
| 1986-03-12 | 1,180 | 1,190 | 1,160 | 1,160 | 112,000 | 1,045.05 |
| 1986-03-11 | 1,200 | 1,200 | 1,180 | 1,200 | 210,000 | 1,081.08 |
| 1986-03-10 | 1,180 | 1,220 | 1,180 | 1,210 | 456,000 | 1,090.09 |
| 1986-03-07 | 1,180 | 1,200 | 1,170 | 1,170 | 319,000 | 1,054.05 |
| 1986-03-06 | 1,180 | 1,180 | 1,160 | 1,160 | 293,000 | 1,045.05 |
| 1986-03-05 | 1,130 | 1,180 | 1,130 | 1,180 | 471,000 | 1,063.06 |
| 1986-03-04 | 1,120 | 1,130 | 1,110 | 1,110 | 489,000 | 1,000 |
| 1986-03-03 | 1,090 | 1,110 | 1,080 | 1,110 | 142,000 | 1,000 |
| 1986-03-01 | 1,100 | 1,110 | 1,090 | 1,090 | 195,000 | 981.98 |
| 1986-02-28 | 1,070 | 1,100 | 1,060 | 1,090 | 593,000 | 981.98 |
| 1986-02-27 | 1,080 | 1,100 | 1,050 | 1,050 | 139,000 | 945.95 |
| 1986-02-26 | 1,130 | 1,140 | 1,100 | 1,100 | 169,000 | 990.99 |
| 1986-02-25 | 1,180 | 1,180 | 1,150 | 1,150 | 248,000 | 1,036.04 |
| 1986-02-24 | 1,200 | 1,200 | 1,170 | 1,180 | 276,000 | 1,063.06 |
| 1986-02-22 | 1,210 | 1,210 | 1,180 | 1,200 | 223,000 | 1,081.08 |
| 1986-02-21 | 1,210 | 1,230 | 1,210 | 1,230 | 149,000 | 1,108.11 |
| 1986-02-20 | 1,230 | 1,230 | 1,220 | 1,230 | 62,000 | 1,108.11 |
| 1986-02-19 | 1,230 | 1,240 | 1,230 | 1,230 | 91,000 | 1,108.11 |
| 1986-02-18 | 1,210 | 1,240 | 1,210 | 1,240 | 219,000 | 1,117.12 |
| 1986-02-17 | 1,230 | 1,230 | 1,210 | 1,210 | 97,000 | 1,090.09 |
| 1986-02-15 | 1,250 | 1,250 | 1,230 | 1,240 | 219,000 | 1,117.12 |
| 1986-02-14 | 1,230 | 1,240 | 1,220 | 1,230 | 243,000 | 1,108.11 |
| 1986-02-13 | 1,240 | 1,250 | 1,220 | 1,250 | 201,000 | 1,126.13 |
| 1986-02-12 | 1,260 | 1,270 | 1,250 | 1,250 | 189,000 | 1,126.13 |
| 1986-02-10 | 1,270 | 1,280 | 1,270 | 1,280 | 189,000 | 1,153.15 |
| 1986-02-07 | 1,300 | 1,300 | 1,270 | 1,270 | 111,000 | 1,144.14 |
| 1986-02-06 | 1,280 | 1,310 | 1,270 | 1,310 | 435,000 | 1,180.18 |
| 1986-02-05 | 1,270 | 1,290 | 1,260 | 1,270 | 249,000 | 1,144.14 |
| 1986-02-04 | 1,260 | 1,270 | 1,250 | 1,270 | 194,000 | 1,144.14 |
| 1986-02-03 | 1,280 | 1,280 | 1,270 | 1,270 | 176,000 | 1,144.14 |
| 1986-02-01 | 1,280 | 1,300 | 1,280 | 1,290 | 70,000 | 1,162.16 |
| 1986-01-31 | 1,320 | 1,320 | 1,300 | 1,300 | 184,000 | 1,171.17 |
| 1986-01-30 | 1,320 | 1,340 | 1,300 | 1,330 | 174,000 | 1,198.20 |
| 1986-01-29 | 1,370 | 1,370 | 1,320 | 1,330 | 468,000 | 1,198.20 |
| 1986-01-28 | 1,360 | 1,360 | 1,330 | 1,360 | 582,000 | 1,225.23 |
| 1986-01-27 | 1,330 | 1,370 | 1,320 | 1,350 | 397,000 | 1,216.22 |
| 1986-01-25 | 1,340 | 1,350 | 1,310 | 1,320 | 268,000 | 1,189.19 |
| 1986-01-24 | 1,270 | 1,350 | 1,270 | 1,330 | 455,000 | 1,198.20 |
| 1986-01-23 | 1,230 | 1,280 | 1,230 | 1,270 | 230,000 | 1,144.14 |
| 1986-01-22 | 1,230 | 1,270 | 1,230 | 1,260 | 66,000 | 1,135.14 |
| 1986-01-21 | 1,260 | 1,260 | 1,230 | 1,230 | 63,000 | 1,108.11 |
| 1986-01-20 | 1,280 | 1,280 | 1,250 | 1,260 | 61,000 | 1,135.14 |
| 1986-01-18 | 1,300 | 1,310 | 1,280 | 1,300 | 163,000 | 1,171.17 |
| 1986-01-17 | 1,240 | 1,300 | 1,240 | 1,300 | 742,000 | 1,171.17 |
| 1986-01-16 | 1,210 | 1,250 | 1,200 | 1,220 | 129,000 | 1,099.10 |
| 1986-01-14 | 1,180 | 1,210 | 1,180 | 1,200 | 190,000 | 1,081.08 |
| 1986-01-13 | 1,250 | 1,250 | 1,220 | 1,220 | 29,000 | 1,099.10 |
| 1986-01-10 | 1,250 | 1,260 | 1,250 | 1,260 | 57,000 | 1,135.14 |
| 1986-01-09 | 1,260 | 1,280 | 1,250 | 1,280 | 143,000 | 1,153.15 |
| 1986-01-08 | 1,280 | 1,290 | 1,270 | 1,280 | 49,000 | 1,153.15 |
| 1986-01-07 | 1,280 | 1,280 | 1,250 | 1,280 | 103,000 | 1,153.15 |
| 1986-01-06 | 1,280 | 1,280 | 1,260 | 1,280 | 89,000 | 1,153.15 |
| 1986-01-04 | 1,270 | 1,290 | 1,270 | 1,280 | 35,000 | 1,153.15 |
分割・併合履歴 ： [1988-06-27]1株→1.11株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
