6902 (株)デンソー 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 | 1,650 | 1,690 | 1,650 | 1,660 | 146,000 | 377.27 |
| 1986-12-26 | 1,720 | 1,720 | 1,690 | 1,710 | 411,000 | 388.64 |
| 1986-12-25 | 1,760 | 1,770 | 1,700 | 1,720 | 755,000 | 390.91 |
| 1986-12-24 | 1,770 | 1,800 | 1,760 | 1,760 | 1,202,000 | 400 |
| 1986-12-23 | 1,780 | 1,800 | 1,750 | 1,760 | 1,274,000 | 400 |
| 1986-12-22 | 1,820 | 1,830 | 1,780 | 1,780 | 1,164,000 | 404.55 |
| 1986-12-19 | 1,780 | 1,820 | 1,760 | 1,790 | 1,814,000 | 406.82 |
| 1986-12-18 | 1,780 | 1,790 | 1,760 | 1,780 | 551,000 | 404.55 |
| 1986-12-17 | 1,800 | 1,820 | 1,780 | 1,800 | 1,783,000 | 409.09 |
| 1986-12-16 | 1,760 | 1,810 | 1,760 | 1,800 | 1,983,000 | 409.09 |
| 1986-12-15 | 1,760 | 1,770 | 1,730 | 1,740 | 641,000 | 395.46 |
| 1986-12-12 | 1,790 | 1,790 | 1,750 | 1,760 | 1,370,000 | 400 |
| 1986-12-11 | 1,800 | 1,800 | 1,760 | 1,800 | 2,524,000 | 409.09 |
| 1986-12-10 | 1,740 | 1,830 | 1,730 | 1,780 | 7,316,999 | 404.55 |
| 1986-12-09 | 1,700 | 1,730 | 1,690 | 1,710 | 2,645,000 | 388.64 |
| 1986-12-08 | 1,680 | 1,700 | 1,670 | 1,690 | 1,211,000 | 384.09 |
| 1986-12-06 | 1,660 | 1,680 | 1,640 | 1,680 | 948,000 | 381.82 |
| 1986-12-05 | 1,670 | 1,700 | 1,650 | 1,660 | 3,396,000 | 377.27 |
| 1986-12-04 | 1,620 | 1,650 | 1,620 | 1,650 | 1,078,000 | 375 |
| 1986-12-03 | 1,630 | 1,630 | 1,600 | 1,620 | 480,000 | 368.18 |
| 1986-12-02 | 1,610 | 1,630 | 1,590 | 1,600 | 451,000 | 363.64 |
| 1986-12-01 | 1,610 | 1,630 | 1,600 | 1,610 | 415,000 | 365.91 |
| 1986-11-29 | 1,620 | 1,630 | 1,610 | 1,610 | 289,000 | 365.91 |
| 1986-11-28 | 1,620 | 1,650 | 1,600 | 1,620 | 943,000 | 368.18 |
| 1986-11-27 | 1,620 | 1,620 | 1,600 | 1,620 | 276,000 | 368.18 |
| 1986-11-26 | 1,610 | 1,630 | 1,590 | 1,620 | 1,537,000 | 368.18 |
| 1986-11-25 | 1,610 | 1,610 | 1,590 | 1,600 | 709,000 | 363.64 |
| 1986-11-22 | 1,590 | 1,600 | 1,560 | 1,580 | 506,000 | 359.09 |
| 1986-11-21 | 1,580 | 1,590 | 1,560 | 1,580 | 332,000 | 359.09 |
| 1986-11-20 | 1,570 | 1,570 | 1,560 | 1,570 | 196,000 | 356.82 |
| 1986-11-19 | 1,550 | 1,580 | 1,550 | 1,570 | 280,000 | 356.82 |
| 1986-11-18 | 1,540 | 1,570 | 1,540 | 1,550 | 229,000 | 352.27 |
| 1986-11-17 | 1,570 | 1,570 | 1,540 | 1,540 | 210,000 | 350 |
| 1986-11-14 | 1,540 | 1,550 | 1,510 | 1,540 | 194,000 | 350 |
| 1986-11-13 | 1,550 | 1,550 | 1,520 | 1,540 | 847,000 | 350 |
| 1986-11-12 | 1,550 | 1,580 | 1,550 | 1,550 | 196,000 | 352.27 |
| 1986-11-11 | 1,510 | 1,540 | 1,510 | 1,520 | 72,000 | 345.46 |
| 1986-11-10 | 1,490 | 1,520 | 1,490 | 1,520 | 199,000 | 345.46 |
| 1986-11-07 | 1,490 | 1,520 | 1,490 | 1,500 | 388,000 | 340.91 |
| 1986-11-06 | 1,490 | 1,520 | 1,490 | 1,510 | 241,000 | 343.18 |
| 1986-11-05 | 1,600 | 1,600 | 1,550 | 1,550 | 261,000 | 352.27 |
| 1986-11-04 | 1,590 | 1,600 | 1,570 | 1,600 | 180,000 | 363.64 |
| 1986-11-01 | 1,590 | 1,590 | 1,560 | 1,580 | 279,000 | 359.09 |
| 1986-10-31 | 1,590 | 1,610 | 1,560 | 1,560 | 1,099,000 | 354.55 |
| 1986-10-30 | 1,550 | 1,590 | 1,530 | 1,560 | 627,000 | 354.55 |
| 1986-10-29 | 1,580 | 1,580 | 1,520 | 1,520 | 484,000 | 345.46 |
| 1986-10-28 | 1,560 | 1,570 | 1,550 | 1,560 | 412,000 | 354.55 |
| 1986-10-27 | 1,550 | 1,560 | 1,530 | 1,540 | 266,000 | 350 |
| 1986-10-25 | 1,580 | 1,600 | 1,520 | 1,520 | 703,000 | 345.46 |
| 1986-10-24 | 1,650 | 1,690 | 1,620 | 1,640 | 2,547,000 | 372.73 |
| 1986-10-23 | 1,540 | 1,630 | 1,540 | 1,610 | 897,000 | 365.91 |
| 1986-10-22 | 1,560 | 1,570 | 1,520 | 1,520 | 557,000 | 345.46 |
| 1986-10-21 | 1,600 | 1,600 | 1,520 | 1,530 | 730,000 | 347.73 |
| 1986-10-20 | 1,590 | 1,630 | 1,580 | 1,610 | 667,000 | 365.91 |
| 1986-10-17 | 1,680 | 1,680 | 1,610 | 1,640 | 836,000 | 372.73 |
| 1986-10-16 | 1,630 | 1,680 | 1,570 | 1,660 | 1,795,000 | 377.27 |
| 1986-10-15 | 1,650 | 1,670 | 1,590 | 1,600 | 1,323,000 | 363.64 |
| 1986-10-14 | 1,680 | 1,690 | 1,590 | 1,630 | 1,690,000 | 370.46 |
| 1986-10-13 | 1,670 | 1,690 | 1,620 | 1,660 | 1,374,000 | 377.27 |
| 1986-10-09 | 1,640 | 1,700 | 1,620 | 1,690 | 3,351,000 | 384.09 |
| 1986-10-08 | 1,640 | 1,670 | 1,610 | 1,630 | 3,043,000 | 370.46 |
| 1986-10-07 | 1,530 | 1,630 | 1,530 | 1,610 | 1,849,000 | 365.91 |
| 1986-10-06 | 1,560 | 1,560 | 1,530 | 1,550 | 206,000 | 352.27 |
| 1986-10-04 | 1,520 | 1,590 | 1,520 | 1,590 | 481,000 | 361.36 |
| 1986-10-03 | 1,470 | 1,570 | 1,440 | 1,560 | 688,000 | 354.55 |
| 1986-10-02 | 1,500 | 1,510 | 1,430 | 1,430 | 496,000 | 325 |
| 1986-10-01 | 1,590 | 1,590 | 1,500 | 1,510 | 352,000 | 343.18 |
| 1986-09-30 | 1,550 | 1,610 | 1,550 | 1,580 | 781,000 | 359.09 |
| 1986-09-29 | 1,640 | 1,640 | 1,580 | 1,580 | 675,000 | 359.09 |
| 1986-09-27 | 1,580 | 1,650 | 1,570 | 1,630 | 1,384,000 | 370.46 |
| 1986-09-26 | 1,570 | 1,610 | 1,570 | 1,600 | 1,318,000 | 363.64 |
| 1986-09-25 | 1,640 | 1,640 | 1,580 | 1,630 | 981,000 | 370.46 |
| 1986-09-24 | 1,600 | 1,650 | 1,590 | 1,610 | 2,561,000 | 365.91 |
| 1986-09-22 | 1,560 | 1,570 | 1,530 | 1,570 | 334,000 | 356.82 |
| 1986-09-19 | 1,590 | 1,610 | 1,560 | 1,590 | 1,073,000 | 361.36 |
| 1986-09-18 | 1,500 | 1,620 | 1,500 | 1,590 | 2,303,000 | 361.36 |
| 1986-09-17 | 1,520 | 1,520 | 1,490 | 1,500 | 417,000 | 340.91 |
| 1986-09-16 | 1,520 | 1,520 | 1,450 | 1,460 | 242,000 | 331.82 |
| 1986-09-12 | 1,490 | 1,550 | 1,480 | 1,530 | 798,000 | 347.73 |
| 1986-09-11 | 1,540 | 1,600 | 1,540 | 1,580 | 2,002,000 | 359.09 |
| 1986-09-10 | 1,540 | 1,550 | 1,520 | 1,520 | 1,534,000 | 345.46 |
| 1986-09-09 | 1,480 | 1,520 | 1,470 | 1,500 | 1,634,000 | 340.91 |
| 1986-09-08 | 1,500 | 1,510 | 1,480 | 1,480 | 110,000 | 336.36 |
| 1986-09-06 | 1,500 | 1,510 | 1,470 | 1,510 | 701,000 | 343.18 |
| 1986-09-05 | 1,480 | 1,520 | 1,460 | 1,510 | 2,420,000 | 343.18 |
| 1986-09-04 | 1,390 | 1,450 | 1,390 | 1,440 | 662,000 | 327.27 |
| 1986-09-03 | 1,370 | 1,380 | 1,350 | 1,380 | 281,000 | 313.64 |
| 1986-09-02 | 1,390 | 1,400 | 1,380 | 1,380 | 188,000 | 313.64 |
| 1986-09-01 | 1,410 | 1,420 | 1,390 | 1,400 | 311,000 | 318.18 |
| 1986-08-30 | 1,400 | 1,420 | 1,400 | 1,420 | 134,000 | 322.73 |
| 1986-08-29 | 1,400 | 1,400 | 1,370 | 1,380 | 506,000 | 313.64 |
| 1986-08-28 | 1,410 | 1,430 | 1,400 | 1,400 | 668,000 | 318.18 |
| 1986-08-27 | 1,380 | 1,430 | 1,380 | 1,400 | 931,000 | 318.18 |
| 1986-08-26 | 1,410 | 1,420 | 1,390 | 1,410 | 525,000 | 320.46 |
| 1986-08-25 | 1,410 | 1,410 | 1,370 | 1,400 | 197,000 | 318.18 |
| 1986-08-23 | 1,420 | 1,420 | 1,390 | 1,410 | 395,000 | 320.46 |
| 1986-08-22 | 1,290 | 1,440 | 1,290 | 1,400 | 1,408,000 | 318.18 |
| 1986-08-21 | 1,320 | 1,330 | 1,280 | 1,300 | 608,000 | 295.46 |
| 1986-08-20 | 1,310 | 1,340 | 1,310 | 1,330 | 400,000 | 302.27 |
| 1986-08-19 | 1,330 | 1,380 | 1,330 | 1,350 | 212,000 | 306.82 |
| 1986-08-18 | 1,370 | 1,370 | 1,310 | 1,340 | 195,000 | 304.55 |
| 1986-08-15 | 1,360 | 1,380 | 1,350 | 1,370 | 128,000 | 311.36 |
| 1986-08-14 | 1,370 | 1,390 | 1,360 | 1,380 | 233,000 | 313.64 |
| 1986-08-13 | 1,360 | 1,380 | 1,340 | 1,370 | 262,000 | 311.36 |
| 1986-08-12 | 1,340 | 1,370 | 1,340 | 1,340 | 282,000 | 304.55 |
| 1986-08-11 | 1,340 | 1,340 | 1,320 | 1,330 | 283,000 | 302.27 |
| 1986-08-08 | 1,350 | 1,360 | 1,310 | 1,310 | 328,000 | 297.73 |
| 1986-08-07 | 1,350 | 1,350 | 1,320 | 1,330 | 280,000 | 302.27 |
| 1986-08-06 | 1,330 | 1,340 | 1,310 | 1,330 | 355,000 | 302.27 |
| 1986-08-05 | 1,280 | 1,300 | 1,270 | 1,280 | 350,000 | 290.91 |
| 1986-08-04 | 1,300 | 1,300 | 1,260 | 1,300 | 146,000 | 295.46 |
| 1986-08-02 | 1,320 | 1,320 | 1,280 | 1,320 | 86,000 | 300 |
| 1986-08-01 | 1,270 | 1,330 | 1,260 | 1,330 | 305,000 | 302.27 |
| 1986-07-31 | 1,260 | 1,290 | 1,250 | 1,280 | 219,000 | 290.91 |
| 1986-07-30 | 1,260 | 1,280 | 1,250 | 1,250 | 293,000 | 284.09 |
| 1986-07-29 | 1,270 | 1,290 | 1,250 | 1,270 | 468,000 | 288.64 |
| 1986-07-28 | 1,260 | 1,310 | 1,260 | 1,290 | 144,000 | 293.18 |
| 1986-07-26 | 1,250 | 1,280 | 1,250 | 1,250 | 389,000 | 284.09 |
| 1986-07-25 | 1,290 | 1,300 | 1,240 | 1,240 | 453,000 | 281.82 |
| 1986-07-24 | 1,220 | 1,290 | 1,220 | 1,280 | 665,000 | 290.91 |
| 1986-07-23 | 1,250 | 1,260 | 1,230 | 1,230 | 762,000 | 279.55 |
| 1986-07-22 | 1,270 | 1,330 | 1,240 | 1,270 | 249,000 | 288.64 |
| 1986-07-21 | 1,260 | 1,260 | 1,230 | 1,250 | 299,000 | 284.09 |
| 1986-07-19 | 1,290 | 1,290 | 1,180 | 1,180 | 328,000 | 268.18 |
| 1986-07-18 | 1,350 | 1,350 | 1,280 | 1,300 | 659,000 | 295.46 |
| 1986-07-17 | 1,370 | 1,370 | 1,350 | 1,350 | 406,000 | 306.82 |
| 1986-07-16 | 1,410 | 1,410 | 1,390 | 1,390 | 65,000 | 315.91 |
| 1986-07-15 | 1,400 | 1,420 | 1,390 | 1,420 | 137,000 | 322.73 |
| 1986-07-14 | 1,420 | 1,440 | 1,410 | 1,410 | 214,000 | 320.46 |
| 1986-07-11 | 1,390 | 1,420 | 1,380 | 1,420 | 149,000 | 322.73 |
| 1986-07-10 | 1,410 | 1,420 | 1,370 | 1,380 | 323,000 | 313.64 |
| 1986-07-09 | 1,460 | 1,460 | 1,430 | 1,430 | 145,000 | 325 |
| 1986-07-08 | 1,440 | 1,470 | 1,440 | 1,460 | 97,000 | 331.82 |
| 1986-07-07 | 1,430 | 1,480 | 1,430 | 1,430 | 139,000 | 325 |
| 1986-07-05 | 1,420 | 1,440 | 1,420 | 1,420 | 41,000 | 322.73 |
| 1986-07-04 | 1,460 | 1,460 | 1,420 | 1,440 | 151,000 | 327.27 |
| 1986-07-03 | 1,460 | 1,480 | 1,450 | 1,460 | 187,000 | 331.82 |
| 1986-07-02 | 1,470 | 1,500 | 1,450 | 1,480 | 369,000 | 336.36 |
| 1986-07-01 | 1,530 | 1,530 | 1,490 | 1,500 | 353,000 | 340.91 |
| 1986-06-30 | 1,520 | 1,540 | 1,480 | 1,510 | 453,000 | 343.18 |
| 1986-06-28 | 1,470 | 1,520 | 1,470 | 1,520 | 570,000 | 345.46 |
| 1986-06-27 | 1,470 | 1,470 | 1,450 | 1,460 | 340,000 | 331.82 |
| 1986-06-26 | 1,450 | 1,470 | 1,430 | 1,470 | 312,000 | 334.09 |
| 1986-06-25 | 1,400 | 1,450 | 1,400 | 1,430 | 260,000 | 325 |
| 1986-06-24 | 1,400 | 1,430 | 1,400 | 1,400 | 454,000 | 318.18 |
| 1986-06-23 | 1,440 | 1,440 | 1,390 | 1,410 | 252,000 | 320.46 |
| 1986-06-21 | 1,420 | 1,430 | 1,420 | 1,420 | 129,000 | 322.73 |
| 1986-06-20 | 1,400 | 1,440 | 1,380 | 1,420 | 353,000 | 322.73 |
| 1986-06-19 | 1,390 | 1,420 | 1,380 | 1,400 | 302,000 | 318.18 |
| 1986-06-18 | 1,400 | 1,430 | 1,380 | 1,390 | 425,000 | 315.91 |
| 1986-06-17 | 1,420 | 1,440 | 1,390 | 1,390 | 206,000 | 315.91 |
| 1986-06-16 | 1,400 | 1,410 | 1,370 | 1,410 | 441,000 | 320.46 |
| 1986-06-13 | 1,430 | 1,430 | 1,390 | 1,390 | 433,000 | 315.91 |
| 1986-06-12 | 1,420 | 1,440 | 1,420 | 1,430 | 73,000 | 325 |
| 1986-06-11 | 1,460 | 1,460 | 1,420 | 1,420 | 277,000 | 322.73 |
| 1986-06-10 | 1,430 | 1,460 | 1,410 | 1,450 | 267,000 | 329.55 |
| 1986-06-09 | 1,450 | 1,450 | 1,420 | 1,450 | 80,000 | 329.55 |
| 1986-06-07 | 1,430 | 1,450 | 1,430 | 1,430 | 69,000 | 325 |
| 1986-06-06 | 1,430 | 1,430 | 1,420 | 1,430 | 88,000 | 325 |
| 1986-06-05 | 1,470 | 1,470 | 1,440 | 1,460 | 363,000 | 331.82 |
| 1986-06-04 | 1,390 | 1,480 | 1,390 | 1,470 | 1,076,000 | 334.09 |
| 1986-06-03 | 1,470 | 1,470 | 1,410 | 1,410 | 197,000 | 320.46 |
| 1986-06-02 | 1,470 | 1,470 | 1,450 | 1,460 | 142,000 | 331.82 |
| 1986-05-31 | 1,440 | 1,470 | 1,440 | 1,470 | 281,000 | 334.09 |
| 1986-05-30 | 1,400 | 1,450 | 1,390 | 1,420 | 385,000 | 322.73 |
| 1986-05-29 | 1,410 | 1,420 | 1,400 | 1,400 | 178,000 | 318.18 |
| 1986-05-28 | 1,390 | 1,420 | 1,390 | 1,420 | 209,000 | 322.73 |
| 1986-05-27 | 1,420 | 1,420 | 1,400 | 1,420 | 204,000 | 322.73 |
| 1986-05-26 | 1,430 | 1,430 | 1,410 | 1,410 | 146,000 | 320.46 |
| 1986-05-24 | 1,430 | 1,440 | 1,420 | 1,430 | 167,000 | 325 |
| 1986-05-23 | 1,440 | 1,440 | 1,420 | 1,420 | 216,000 | 322.73 |
| 1986-05-22 | 1,420 | 1,430 | 1,390 | 1,410 | 285,000 | 320.46 |
| 1986-05-21 | 1,400 | 1,430 | 1,400 | 1,420 | 223,000 | 322.73 |
| 1986-05-20 | 1,400 | 1,420 | 1,380 | 1,380 | 166,000 | 313.64 |
| 1986-05-19 | 1,430 | 1,430 | 1,420 | 1,420 | 100,000 | 322.73 |
| 1986-05-17 | 1,430 | 1,440 | 1,390 | 1,440 | 222,000 | 327.27 |
| 1986-05-16 | 1,440 | 1,440 | 1,390 | 1,440 | 328,000 | 327.27 |
| 1986-05-15 | 1,420 | 1,450 | 1,400 | 1,450 | 194,000 | 329.55 |
| 1986-05-14 | 1,450 | 1,460 | 1,420 | 1,420 | 186,000 | 322.73 |
| 1986-05-13 | 1,400 | 1,450 | 1,390 | 1,420 | 186,000 | 322.73 |
| 1986-05-12 | 1,430 | 1,440 | 1,410 | 1,410 | 168,000 | 320.46 |
| 1986-05-09 | 1,430 | 1,470 | 1,430 | 1,440 | 342,000 | 327.27 |
| 1986-05-08 | 1,450 | 1,450 | 1,410 | 1,430 | 148,000 | 325 |
| 1986-05-07 | 1,420 | 1,460 | 1,420 | 1,440 | 370,000 | 327.27 |
| 1986-05-06 | 1,450 | 1,450 | 1,420 | 1,450 | 273,000 | 329.55 |
| 1986-05-02 | 1,490 | 1,500 | 1,470 | 1,490 | 564,000 | 338.64 |
| 1986-05-01 | 1,530 | 1,530 | 1,480 | 1,500 | 766,000 | 340.91 |
| 1986-04-30 | 1,470 | 1,560 | 1,460 | 1,540 | 2,507,000 | 350 |
| 1986-04-28 | 1,460 | 1,490 | 1,450 | 1,470 | 500,000 | 334.09 |
| 1986-04-26 | 1,500 | 1,500 | 1,470 | 1,480 | 1,985,000 | 336.36 |
| 1986-04-25 | 1,440 | 1,500 | 1,440 | 1,500 | 2,170,000 | 340.91 |
| 1986-04-24 | 1,430 | 1,480 | 1,410 | 1,430 | 1,022,000 | 325 |
| 1986-04-23 | 1,470 | 1,470 | 1,440 | 1,460 | 967,000 | 331.82 |
| 1986-04-22 | 1,430 | 1,500 | 1,410 | 1,490 | 4,069,000 | 338.64 |
| 1986-04-21 | 1,390 | 1,450 | 1,390 | 1,430 | 1,905,000 | 325 |
| 1986-04-19 | 1,370 | 1,390 | 1,350 | 1,390 | 662,000 | 315.91 |
| 1986-04-18 | 1,370 | 1,370 | 1,360 | 1,370 | 326,000 | 311.36 |
| 1986-04-17 | 1,380 | 1,390 | 1,370 | 1,380 | 398,000 | 313.64 |
| 1986-04-16 | 1,330 | 1,370 | 1,330 | 1,360 | 387,000 | 309.09 |
| 1986-04-15 | 1,330 | 1,340 | 1,330 | 1,340 | 164,000 | 304.55 |
| 1986-04-14 | 1,340 | 1,350 | 1,330 | 1,350 | 213,000 | 306.82 |
| 1986-04-11 | 1,330 | 1,360 | 1,330 | 1,350 | 389,000 | 306.82 |
| 1986-04-10 | 1,380 | 1,380 | 1,320 | 1,330 | 372,000 | 302.27 |
| 1986-04-09 | 1,430 | 1,430 | 1,380 | 1,390 | 939,000 | 315.91 |
| 1986-04-08 | 1,390 | 1,430 | 1,380 | 1,420 | 691,000 | 322.73 |
| 1986-04-07 | 1,390 | 1,400 | 1,380 | 1,380 | 611,000 | 313.64 |
| 1986-04-05 | 1,430 | 1,430 | 1,390 | 1,410 | 273,000 | 320.46 |
| 1986-04-04 | 1,410 | 1,470 | 1,400 | 1,420 | 3,427,000 | 322.73 |
| 1986-04-03 | 1,400 | 1,420 | 1,380 | 1,420 | 1,464,000 | 322.73 |
| 1986-04-02 | 1,330 | 1,440 | 1,320 | 1,380 | 3,394,000 | 313.64 |
| 1986-04-01 | 1,360 | 1,360 | 1,320 | 1,350 | 1,049,000 | 306.82 |
| 1986-03-31 | 1,330 | 1,360 | 1,330 | 1,360 | 890,000 | 309.09 |
| 1986-03-29 | 1,300 | 1,320 | 1,300 | 1,320 | 157,000 | 300 |
| 1986-03-28 | 1,320 | 1,330 | 1,270 | 1,290 | 358,000 | 293.18 |
| 1986-03-27 | 1,210 | 1,350 | 1,210 | 1,350 | 997,000 | 306.82 |
| 1986-03-26 | 1,190 | 1,240 | 1,190 | 1,190 | 606,000 | 270.46 |
| 1986-03-25 | 1,190 | 1,200 | 1,180 | 1,200 | 1,052,000 | 272.73 |
| 1986-03-24 | 1,200 | 1,210 | 1,180 | 1,200 | 769,000 | 272.73 |
| 1986-03-22 | 1,200 | 1,210 | 1,160 | 1,170 | 1,057,000 | 265.91 |
| 1986-03-20 | 1,220 | 1,240 | 1,200 | 1,200 | 868,000 | 272.73 |
| 1986-03-19 | 1,210 | 1,220 | 1,200 | 1,220 | 844,000 | 277.27 |
| 1986-03-18 | 1,220 | 1,230 | 1,200 | 1,210 | 745,000 | 275 |
| 1986-03-17 | 1,210 | 1,220 | 1,200 | 1,200 | 303,000 | 272.73 |
| 1986-03-15 | 1,230 | 1,240 | 1,220 | 1,220 | 269,000 | 277.27 |
| 1986-03-14 | 1,250 | 1,250 | 1,230 | 1,250 | 479,000 | 284.09 |
| 1986-03-13 | 1,250 | 1,270 | 1,250 | 1,250 | 251,000 | 284.09 |
| 1986-03-12 | 1,250 | 1,270 | 1,250 | 1,250 | 298,000 | 284.09 |
| 1986-03-11 | 1,240 | 1,250 | 1,240 | 1,240 | 266,000 | 281.82 |
| 1986-03-10 | 1,220 | 1,240 | 1,220 | 1,230 | 147,000 | 279.55 |
| 1986-03-07 | 1,240 | 1,240 | 1,200 | 1,220 | 575,000 | 277.27 |
| 1986-03-06 | 1,240 | 1,250 | 1,230 | 1,240 | 275,000 | 281.82 |
| 1986-03-05 | 1,220 | 1,240 | 1,220 | 1,230 | 377,000 | 279.55 |
| 1986-03-04 | 1,210 | 1,210 | 1,200 | 1,200 | 336,000 | 272.73 |
| 1986-03-03 | 1,200 | 1,210 | 1,200 | 1,200 | 253,000 | 272.73 |
| 1986-03-01 | 1,190 | 1,210 | 1,190 | 1,200 | 373,000 | 272.73 |
| 1986-02-28 | 1,200 | 1,210 | 1,170 | 1,180 | 619,000 | 268.18 |
| 1986-02-27 | 1,220 | 1,230 | 1,200 | 1,220 | 497,000 | 277.27 |
| 1986-02-26 | 1,250 | 1,260 | 1,230 | 1,230 | 281,000 | 279.55 |
| 1986-02-25 | 1,280 | 1,280 | 1,250 | 1,260 | 419,000 | 286.36 |
| 1986-02-24 | 1,290 | 1,290 | 1,280 | 1,280 | 107,000 | 290.91 |
| 1986-02-22 | 1,300 | 1,300 | 1,290 | 1,290 | 53,000 | 293.18 |
| 1986-02-21 | 1,270 | 1,300 | 1,270 | 1,300 | 313,000 | 295.46 |
| 1986-02-20 | 1,260 | 1,290 | 1,260 | 1,260 | 162,000 | 286.36 |
| 1986-02-19 | 1,310 | 1,320 | 1,290 | 1,300 | 523,000 | 295.46 |
| 1986-02-18 | 1,310 | 1,320 | 1,300 | 1,310 | 390,000 | 297.73 |
| 1986-02-17 | 1,320 | 1,320 | 1,310 | 1,320 | 288,000 | 300 |
| 1986-02-15 | 1,330 | 1,330 | 1,310 | 1,310 | 156,000 | 297.73 |
| 1986-02-14 | 1,340 | 1,340 | 1,320 | 1,330 | 263,000 | 302.27 |
| 1986-02-13 | 1,340 | 1,350 | 1,320 | 1,320 | 276,000 | 300 |
| 1986-02-12 | 1,350 | 1,350 | 1,320 | 1,340 | 322,000 | 304.55 |
| 1986-02-10 | 1,340 | 1,350 | 1,340 | 1,340 | 105,000 | 304.55 |
| 1986-02-07 | 1,360 | 1,360 | 1,350 | 1,350 | 231,000 | 306.82 |
| 1986-02-06 | 1,360 | 1,370 | 1,350 | 1,360 | 108,000 | 309.09 |
| 1986-02-05 | 1,350 | 1,370 | 1,350 | 1,370 | 189,000 | 311.36 |
| 1986-02-04 | 1,370 | 1,380 | 1,360 | 1,370 | 158,000 | 311.36 |
| 1986-02-03 | 1,360 | 1,360 | 1,350 | 1,350 | 142,000 | 306.82 |
| 1986-02-01 | 1,360 | 1,360 | 1,350 | 1,350 | 72,000 | 306.82 |
| 1986-01-31 | 1,360 | 1,360 | 1,350 | 1,360 | 430,000 | 309.09 |
| 1986-01-30 | 1,360 | 1,370 | 1,360 | 1,360 | 183,000 | 309.09 |
| 1986-01-29 | 1,400 | 1,400 | 1,370 | 1,380 | 263,000 | 313.64 |
| 1986-01-28 | 1,390 | 1,400 | 1,390 | 1,400 | 134,000 | 318.18 |
| 1986-01-27 | 1,380 | 1,400 | 1,380 | 1,390 | 36,000 | 315.91 |
| 1986-01-25 | 1,370 | 1,400 | 1,360 | 1,380 | 97,000 | 313.64 |
| 1986-01-24 | 1,360 | 1,380 | 1,360 | 1,360 | 362,000 | 309.09 |
| 1986-01-23 | 1,350 | 1,370 | 1,350 | 1,360 | 147,000 | 309.09 |
| 1986-01-22 | 1,370 | 1,380 | 1,360 | 1,360 | 197,000 | 309.09 |
| 1986-01-21 | 1,370 | 1,390 | 1,370 | 1,370 | 146,000 | 311.36 |
| 1986-01-20 | 1,370 | 1,400 | 1,370 | 1,380 | 103,000 | 313.64 |
| 1986-01-18 | 1,400 | 1,400 | 1,380 | 1,380 | 66,000 | 313.64 |
| 1986-01-17 | 1,400 | 1,420 | 1,390 | 1,410 | 617,000 | 320.46 |
| 1986-01-16 | 1,390 | 1,390 | 1,370 | 1,390 | 108,000 | 315.91 |
| 1986-01-14 | 1,370 | 1,400 | 1,370 | 1,390 | 99,000 | 315.91 |
| 1986-01-13 | 1,370 | 1,380 | 1,350 | 1,370 | 216,000 | 311.36 |
| 1986-01-10 | 1,360 | 1,380 | 1,350 | 1,370 | 268,000 | 311.36 |
| 1986-01-09 | 1,370 | 1,380 | 1,370 | 1,370 | 88,000 | 311.36 |
| 1986-01-08 | 1,370 | 1,390 | 1,370 | 1,390 | 186,000 | 315.91 |
| 1986-01-07 | 1,360 | 1,370 | 1,340 | 1,370 | 220,000 | 311.36 |
| 1986-01-06 | 1,380 | 1,390 | 1,360 | 1,360 | 142,000 | 309.09 |
| 1986-01-04 | 1,360 | 1,360 | 1,360 | 1,360 | 25,000 | 309.09 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
