6952 カシオ計算機(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 | 1,420 | 1,460 | 1,400 | 1,450 | 344,000 | 1,380.95 |
| 1986-12-26 | 1,450 | 1,450 | 1,420 | 1,420 | 270,000 | 1,352.38 |
| 1986-12-25 | 1,470 | 1,480 | 1,440 | 1,440 | 323,000 | 1,371.43 |
| 1986-12-24 | 1,480 | 1,490 | 1,470 | 1,470 | 386,000 | 1,400 |
| 1986-12-23 | 1,530 | 1,530 | 1,460 | 1,470 | 674,000 | 1,400 |
| 1986-12-22 | 1,540 | 1,540 | 1,480 | 1,500 | 1,548,000 | 1,428.57 |
| 1986-12-19 | 1,510 | 1,540 | 1,500 | 1,520 | 832,000 | 1,447.62 |
| 1986-12-18 | 1,540 | 1,540 | 1,520 | 1,520 | 853,000 | 1,447.62 |
| 1986-12-17 | 1,570 | 1,570 | 1,520 | 1,540 | 1,837,000 | 1,466.67 |
| 1986-12-16 | 1,480 | 1,560 | 1,470 | 1,550 | 3,805,000 | 1,476.19 |
| 1986-12-15 | 1,480 | 1,490 | 1,460 | 1,480 | 436,000 | 1,409.52 |
| 1986-12-12 | 1,460 | 1,500 | 1,460 | 1,480 | 1,506,000 | 1,409.52 |
| 1986-12-11 | 1,410 | 1,430 | 1,400 | 1,430 | 517,000 | 1,361.90 |
| 1986-12-10 | 1,400 | 1,410 | 1,390 | 1,390 | 368,000 | 1,323.81 |
| 1986-12-09 | 1,390 | 1,400 | 1,380 | 1,380 | 221,000 | 1,314.29 |
| 1986-12-08 | 1,430 | 1,430 | 1,390 | 1,390 | 243,000 | 1,323.81 |
| 1986-12-06 | 1,400 | 1,410 | 1,390 | 1,410 | 156,000 | 1,342.86 |
| 1986-12-05 | 1,390 | 1,410 | 1,390 | 1,400 | 803,000 | 1,333.33 |
| 1986-12-04 | 1,390 | 1,400 | 1,390 | 1,390 | 413,000 | 1,323.81 |
| 1986-12-03 | 1,420 | 1,430 | 1,390 | 1,390 | 384,000 | 1,323.81 |
| 1986-12-02 | 1,410 | 1,410 | 1,380 | 1,390 | 257,000 | 1,323.81 |
| 1986-12-01 | 1,380 | 1,410 | 1,380 | 1,410 | 420,000 | 1,342.86 |
| 1986-11-29 | 1,380 | 1,400 | 1,380 | 1,400 | 141,000 | 1,333.33 |
| 1986-11-28 | 1,430 | 1,430 | 1,400 | 1,410 | 324,000 | 1,342.86 |
| 1986-11-27 | 1,430 | 1,440 | 1,420 | 1,430 | 418,000 | 1,361.90 |
| 1986-11-26 | 1,450 | 1,450 | 1,430 | 1,430 | 415,000 | 1,361.90 |
| 1986-11-25 | 1,470 | 1,470 | 1,450 | 1,470 | 181,000 | 1,400 |
| 1986-11-22 | 1,450 | 1,460 | 1,430 | 1,460 | 341,000 | 1,390.48 |
| 1986-11-21 | 1,410 | 1,440 | 1,400 | 1,420 | 343,000 | 1,352.38 |
| 1986-11-20 | 1,400 | 1,410 | 1,390 | 1,400 | 92,000 | 1,333.33 |
| 1986-11-19 | 1,380 | 1,400 | 1,360 | 1,390 | 246,000 | 1,323.81 |
| 1986-11-18 | 1,360 | 1,400 | 1,360 | 1,380 | 312,000 | 1,314.29 |
| 1986-11-17 | 1,400 | 1,410 | 1,380 | 1,380 | 285,000 | 1,314.29 |
| 1986-11-14 | 1,400 | 1,410 | 1,390 | 1,400 | 263,000 | 1,333.33 |
| 1986-11-13 | 1,420 | 1,440 | 1,400 | 1,410 | 300,000 | 1,342.86 |
| 1986-11-12 | 1,410 | 1,440 | 1,410 | 1,420 | 421,000 | 1,352.38 |
| 1986-11-11 | 1,420 | 1,430 | 1,400 | 1,430 | 213,000 | 1,361.90 |
| 1986-11-10 | 1,410 | 1,440 | 1,400 | 1,440 | 95,000 | 1,371.43 |
| 1986-11-07 | 1,400 | 1,430 | 1,400 | 1,420 | 659,000 | 1,352.38 |
| 1986-11-06 | 1,460 | 1,460 | 1,380 | 1,430 | 543,000 | 1,361.90 |
| 1986-11-05 | 1,490 | 1,490 | 1,440 | 1,480 | 383,000 | 1,409.52 |
| 1986-11-04 | 1,520 | 1,530 | 1,490 | 1,500 | 598,000 | 1,428.57 |
| 1986-11-01 | 1,500 | 1,520 | 1,490 | 1,520 | 539,000 | 1,447.62 |
| 1986-10-31 | 1,500 | 1,500 | 1,470 | 1,480 | 640,000 | 1,409.52 |
| 1986-10-30 | 1,480 | 1,500 | 1,460 | 1,470 | 286,000 | 1,400 |
| 1986-10-29 | 1,510 | 1,510 | 1,450 | 1,460 | 556,000 | 1,390.48 |
| 1986-10-28 | 1,510 | 1,530 | 1,500 | 1,530 | 874,000 | 1,457.14 |
| 1986-10-27 | 1,540 | 1,550 | 1,510 | 1,510 | 1,126,000 | 1,438.10 |
| 1986-10-25 | 1,590 | 1,600 | 1,530 | 1,540 | 2,011,000 | 1,466.67 |
| 1986-10-24 | 1,580 | 1,630 | 1,540 | 1,620 | 8,240,000 | 1,542.86 |
| 1986-10-23 | 1,420 | 1,520 | 1,420 | 1,520 | 6,481,000 | 1,447.62 |
| 1986-10-22 | 1,440 | 1,440 | 1,400 | 1,420 | 2,118,000 | 1,352.38 |
| 1986-10-21 | 1,440 | 1,460 | 1,390 | 1,410 | 3,989,000 | 1,342.86 |
| 1986-10-20 | 1,370 | 1,450 | 1,360 | 1,430 | 3,351,000 | 1,361.90 |
| 1986-10-17 | 1,420 | 1,420 | 1,360 | 1,380 | 1,798,000 | 1,314.29 |
| 1986-10-16 | 1,350 | 1,410 | 1,280 | 1,400 | 3,047,000 | 1,333.33 |
| 1986-10-15 | 1,380 | 1,390 | 1,330 | 1,330 | 1,342,000 | 1,266.67 |
| 1986-10-14 | 1,370 | 1,400 | 1,290 | 1,370 | 3,929,000 | 1,304.76 |
| 1986-10-13 | 1,330 | 1,370 | 1,320 | 1,360 | 1,119,000 | 1,295.24 |
| 1986-10-09 | 1,300 | 1,310 | 1,280 | 1,300 | 501,000 | 1,238.10 |
| 1986-10-08 | 1,250 | 1,260 | 1,250 | 1,260 | 219,000 | 1,200 |
| 1986-10-07 | 1,230 | 1,270 | 1,230 | 1,250 | 290,000 | 1,190.48 |
| 1986-10-06 | 1,240 | 1,260 | 1,240 | 1,250 | 234,000 | 1,190.48 |
| 1986-10-04 | 1,230 | 1,260 | 1,220 | 1,260 | 223,000 | 1,200 |
| 1986-10-03 | 1,210 | 1,250 | 1,210 | 1,250 | 236,000 | 1,190.48 |
| 1986-10-02 | 1,250 | 1,260 | 1,230 | 1,230 | 257,000 | 1,171.43 |
| 1986-10-01 | 1,270 | 1,280 | 1,250 | 1,270 | 311,000 | 1,209.52 |
| 1986-09-30 | 1,280 | 1,310 | 1,250 | 1,310 | 335,000 | 1,247.62 |
| 1986-09-29 | 1,310 | 1,310 | 1,280 | 1,310 | 334,000 | 1,247.62 |
| 1986-09-27 | 1,280 | 1,320 | 1,280 | 1,310 | 278,000 | 1,247.62 |
| 1986-09-26 | 1,270 | 1,330 | 1,260 | 1,300 | 227,000 | 1,238.10 |
| 1986-09-25 | 1,280 | 1,290 | 1,280 | 1,280 | 179,000 | 1,219.05 |
| 1986-09-24 | 1,270 | 1,290 | 1,270 | 1,280 | 391,000 | 1,219.05 |
| 1986-09-22 | 1,300 | 1,300 | 1,260 | 1,270 | 395,000 | 1,209.52 |
| 1986-09-19 | 1,310 | 1,310 | 1,290 | 1,300 | 157,000 | 1,238.10 |
| 1986-09-18 | 1,280 | 1,340 | 1,280 | 1,310 | 321,000 | 1,247.62 |
| 1986-09-17 | 1,260 | 1,280 | 1,260 | 1,280 | 151,000 | 1,219.05 |
| 1986-09-16 | 1,270 | 1,280 | 1,230 | 1,270 | 341,000 | 1,209.52 |
| 1986-09-12 | 1,270 | 1,300 | 1,270 | 1,290 | 342,000 | 1,228.57 |
| 1986-09-11 | 1,310 | 1,320 | 1,300 | 1,310 | 327,000 | 1,247.62 |
| 1986-09-10 | 1,330 | 1,340 | 1,320 | 1,320 | 352,000 | 1,257.14 |
| 1986-09-09 | 1,260 | 1,330 | 1,260 | 1,330 | 760,000 | 1,266.67 |
| 1986-09-08 | 1,280 | 1,280 | 1,270 | 1,270 | 135,000 | 1,209.52 |
| 1986-09-06 | 1,270 | 1,290 | 1,260 | 1,280 | 829,000 | 1,219.05 |
| 1986-09-05 | 1,250 | 1,280 | 1,240 | 1,260 | 707,000 | 1,200 |
| 1986-09-04 | 1,220 | 1,240 | 1,210 | 1,230 | 963,000 | 1,171.43 |
| 1986-09-03 | 1,200 | 1,260 | 1,200 | 1,240 | 1,042,000 | 1,180.95 |
| 1986-09-02 | 1,230 | 1,250 | 1,220 | 1,220 | 387,000 | 1,161.90 |
| 1986-09-01 | 1,260 | 1,280 | 1,250 | 1,250 | 607,000 | 1,190.48 |
| 1986-08-30 | 1,260 | 1,280 | 1,250 | 1,260 | 170,000 | 1,200 |
| 1986-08-29 | 1,260 | 1,290 | 1,250 | 1,260 | 685,000 | 1,200 |
| 1986-08-28 | 1,280 | 1,290 | 1,260 | 1,260 | 384,000 | 1,200 |
| 1986-08-27 | 1,280 | 1,310 | 1,270 | 1,270 | 749,000 | 1,209.52 |
| 1986-08-26 | 1,280 | 1,280 | 1,260 | 1,260 | 750,000 | 1,200 |
| 1986-08-25 | 1,280 | 1,300 | 1,270 | 1,290 | 873,000 | 1,228.57 |
| 1986-08-23 | 1,310 | 1,330 | 1,260 | 1,270 | 852,000 | 1,209.52 |
| 1986-08-22 | 1,200 | 1,280 | 1,200 | 1,270 | 1,001,000 | 1,209.52 |
| 1986-08-21 | 1,190 | 1,220 | 1,190 | 1,190 | 751,000 | 1,133.33 |
| 1986-08-20 | 1,200 | 1,210 | 1,180 | 1,180 | 1,228,000 | 1,123.81 |
| 1986-08-19 | 1,200 | 1,220 | 1,180 | 1,220 | 1,614,000 | 1,161.90 |
| 1986-08-18 | 1,230 | 1,230 | 1,220 | 1,230 | 822,000 | 1,171.43 |
| 1986-08-15 | 1,230 | 1,260 | 1,230 | 1,240 | 567,000 | 1,180.95 |
| 1986-08-14 | 1,290 | 1,290 | 1,250 | 1,260 | 760,000 | 1,200 |
| 1986-08-13 | 1,310 | 1,310 | 1,270 | 1,280 | 337,000 | 1,219.05 |
| 1986-08-12 | 1,340 | 1,340 | 1,290 | 1,310 | 378,000 | 1,247.62 |
| 1986-08-11 | 1,340 | 1,340 | 1,320 | 1,340 | 176,000 | 1,276.19 |
| 1986-08-08 | 1,350 | 1,360 | 1,340 | 1,350 | 413,000 | 1,285.71 |
| 1986-08-07 | 1,310 | 1,340 | 1,310 | 1,330 | 370,000 | 1,266.67 |
| 1986-08-06 | 1,310 | 1,360 | 1,300 | 1,320 | 725,000 | 1,257.14 |
| 1986-08-05 | 1,290 | 1,310 | 1,290 | 1,290 | 319,000 | 1,228.57 |
| 1986-08-04 | 1,300 | 1,300 | 1,280 | 1,290 | 246,000 | 1,228.57 |
| 1986-08-02 | 1,300 | 1,320 | 1,280 | 1,290 | 387,000 | 1,228.57 |
| 1986-08-01 | 1,280 | 1,320 | 1,270 | 1,300 | 396,000 | 1,238.10 |
| 1986-07-31 | 1,320 | 1,330 | 1,290 | 1,320 | 271,000 | 1,257.14 |
| 1986-07-30 | 1,320 | 1,340 | 1,320 | 1,320 | 213,000 | 1,257.14 |
| 1986-07-29 | 1,340 | 1,350 | 1,320 | 1,340 | 352,000 | 1,276.19 |
| 1986-07-28 | 1,380 | 1,400 | 1,360 | 1,370 | 273,000 | 1,304.76 |
| 1986-07-26 | 1,320 | 1,390 | 1,320 | 1,370 | 498,000 | 1,304.76 |
| 1986-07-25 | 1,300 | 1,310 | 1,290 | 1,310 | 351,000 | 1,247.62 |
| 1986-07-24 | 1,290 | 1,310 | 1,280 | 1,290 | 863,000 | 1,228.57 |
| 1986-07-23 | 1,310 | 1,320 | 1,280 | 1,280 | 571,000 | 1,219.05 |
| 1986-07-22 | 1,270 | 1,290 | 1,260 | 1,290 | 762,000 | 1,228.57 |
| 1986-07-21 | 1,250 | 1,280 | 1,220 | 1,270 | 1,041,000 | 1,209.52 |
| 1986-07-19 | 1,280 | 1,300 | 1,250 | 1,270 | 245,000 | 1,209.52 |
| 1986-07-18 | 1,310 | 1,320 | 1,260 | 1,300 | 683,000 | 1,238.10 |
| 1986-07-17 | 1,350 | 1,360 | 1,300 | 1,320 | 1,165,000 | 1,257.14 |
| 1986-07-16 | 1,400 | 1,400 | 1,360 | 1,370 | 343,000 | 1,304.76 |
| 1986-07-15 | 1,410 | 1,430 | 1,400 | 1,410 | 374,000 | 1,342.86 |
| 1986-07-14 | 1,410 | 1,430 | 1,400 | 1,420 | 386,000 | 1,352.38 |
| 1986-07-11 | 1,350 | 1,400 | 1,340 | 1,390 | 700,000 | 1,323.81 |
| 1986-07-10 | 1,340 | 1,350 | 1,340 | 1,350 | 750,000 | 1,285.71 |
| 1986-07-09 | 1,380 | 1,380 | 1,340 | 1,360 | 640,000 | 1,295.24 |
| 1986-07-08 | 1,390 | 1,410 | 1,380 | 1,390 | 475,000 | 1,323.81 |
| 1986-07-07 | 1,400 | 1,410 | 1,390 | 1,410 | 511,000 | 1,342.86 |
| 1986-07-05 | 1,420 | 1,420 | 1,410 | 1,420 | 290,000 | 1,352.38 |
| 1986-07-04 | 1,410 | 1,430 | 1,410 | 1,430 | 691,000 | 1,361.90 |
| 1986-07-03 | 1,450 | 1,460 | 1,430 | 1,460 | 825,000 | 1,390.48 |
| 1986-07-02 | 1,480 | 1,490 | 1,450 | 1,470 | 701,000 | 1,400 |
| 1986-07-01 | 1,480 | 1,490 | 1,470 | 1,490 | 439,000 | 1,419.05 |
| 1986-06-30 | 1,500 | 1,500 | 1,480 | 1,480 | 636,000 | 1,409.52 |
| 1986-06-28 | 1,500 | 1,510 | 1,490 | 1,490 | 457,000 | 1,419.05 |
| 1986-06-27 | 1,520 | 1,530 | 1,510 | 1,510 | 407,000 | 1,438.10 |
| 1986-06-26 | 1,520 | 1,530 | 1,510 | 1,530 | 734,000 | 1,457.14 |
| 1986-06-25 | 1,540 | 1,550 | 1,510 | 1,520 | 389,000 | 1,447.62 |
| 1986-06-24 | 1,540 | 1,550 | 1,530 | 1,550 | 393,000 | 1,476.19 |
| 1986-06-23 | 1,530 | 1,560 | 1,530 | 1,550 | 618,000 | 1,476.19 |
| 1986-06-21 | 1,550 | 1,560 | 1,540 | 1,560 | 1,268,000 | 1,485.71 |
| 1986-06-20 | 1,560 | 1,570 | 1,550 | 1,560 | 217,000 | 1,485.71 |
| 1986-06-19 | 1,570 | 1,600 | 1,550 | 1,600 | 372,000 | 1,523.81 |
| 1986-06-18 | 1,600 | 1,600 | 1,580 | 1,600 | 398,000 | 1,523.81 |
| 1986-06-17 | 1,580 | 1,610 | 1,570 | 1,610 | 283,000 | 1,533.33 |
| 1986-06-16 | 1,580 | 1,600 | 1,580 | 1,580 | 179,000 | 1,504.76 |
| 1986-06-13 | 1,620 | 1,620 | 1,590 | 1,600 | 299,000 | 1,523.81 |
| 1986-06-12 | 1,630 | 1,640 | 1,620 | 1,630 | 324,000 | 1,552.38 |
| 1986-06-11 | 1,620 | 1,640 | 1,620 | 1,640 | 377,000 | 1,561.90 |
| 1986-06-10 | 1,600 | 1,630 | 1,580 | 1,620 | 193,000 | 1,542.86 |
| 1986-06-09 | 1,630 | 1,640 | 1,620 | 1,630 | 127,000 | 1,552.38 |
| 1986-06-07 | 1,620 | 1,660 | 1,610 | 1,630 | 328,000 | 1,552.38 |
| 1986-06-06 | 1,630 | 1,640 | 1,620 | 1,620 | 358,000 | 1,542.86 |
| 1986-06-05 | 1,670 | 1,670 | 1,630 | 1,640 | 376,000 | 1,561.90 |
| 1986-06-04 | 1,630 | 1,670 | 1,630 | 1,670 | 330,000 | 1,590.48 |
| 1986-06-03 | 1,680 | 1,680 | 1,630 | 1,630 | 665,000 | 1,552.38 |
| 1986-06-02 | 1,690 | 1,700 | 1,650 | 1,670 | 677,000 | 1,590.48 |
| 1986-05-31 | 1,680 | 1,700 | 1,680 | 1,690 | 873,000 | 1,609.52 |
| 1986-05-30 | 1,650 | 1,660 | 1,630 | 1,660 | 828,000 | 1,580.95 |
| 1986-05-29 | 1,680 | 1,680 | 1,620 | 1,630 | 399,000 | 1,552.38 |
| 1986-05-28 | 1,620 | 1,680 | 1,620 | 1,660 | 1,679,000 | 1,580.95 |
| 1986-05-27 | 1,630 | 1,640 | 1,620 | 1,640 | 440,000 | 1,561.90 |
| 1986-05-26 | 1,670 | 1,670 | 1,640 | 1,640 | 310,000 | 1,561.90 |
| 1986-05-24 | 1,680 | 1,680 | 1,660 | 1,670 | 213,000 | 1,590.48 |
| 1986-05-23 | 1,660 | 1,670 | 1,640 | 1,660 | 647,000 | 1,580.95 |
| 1986-05-22 | 1,660 | 1,670 | 1,630 | 1,630 | 481,000 | 1,552.38 |
| 1986-05-21 | 1,700 | 1,710 | 1,670 | 1,670 | 2,221,000 | 1,590.48 |
| 1986-05-20 | 1,690 | 1,690 | 1,640 | 1,670 | 748,000 | 1,590.48 |
| 1986-05-19 | 1,700 | 1,700 | 1,670 | 1,700 | 1,526,000 | 1,619.05 |
| 1986-05-17 | 1,650 | 1,700 | 1,630 | 1,680 | 685,000 | 1,600 |
| 1986-05-16 | 1,630 | 1,680 | 1,600 | 1,660 | 770,000 | 1,580.95 |
| 1986-05-15 | 1,670 | 1,690 | 1,650 | 1,650 | 311,000 | 1,571.43 |
| 1986-05-14 | 1,720 | 1,730 | 1,670 | 1,670 | 1,317,000 | 1,590.48 |
| 1986-05-13 | 1,660 | 1,690 | 1,630 | 1,660 | 983,000 | 1,580.95 |
| 1986-05-12 | 1,710 | 1,720 | 1,670 | 1,680 | 488,000 | 1,600 |
| 1986-05-09 | 1,720 | 1,760 | 1,700 | 1,720 | 2,432,000 | 1,638.10 |
| 1986-05-08 | 1,700 | 1,710 | 1,690 | 1,700 | 973,000 | 1,619.05 |
| 1986-05-07 | 1,650 | 1,760 | 1,650 | 1,730 | 4,393,000 | 1,647.62 |
| 1986-05-06 | 1,670 | 1,690 | 1,650 | 1,650 | 1,069,000 | 1,571.43 |
| 1986-05-02 | 1,710 | 1,750 | 1,690 | 1,730 | 11,210,999 | 1,647.62 |
| 1986-05-01 | 1,660 | 1,720 | 1,650 | 1,700 | 6,180,000 | 1,619.05 |
| 1986-04-30 | 1,580 | 1,690 | 1,560 | 1,690 | 3,486,000 | 1,609.52 |
| 1986-04-28 | 1,570 | 1,590 | 1,560 | 1,580 | 386,000 | 1,504.76 |
| 1986-04-26 | 1,600 | 1,610 | 1,570 | 1,570 | 603,000 | 1,495.24 |
| 1986-04-25 | 1,540 | 1,610 | 1,530 | 1,600 | 586,000 | 1,523.81 |
| 1986-04-24 | 1,530 | 1,550 | 1,520 | 1,530 | 747,000 | 1,457.14 |
| 1986-04-23 | 1,520 | 1,570 | 1,510 | 1,550 | 575,000 | 1,476.19 |
| 1986-04-22 | 1,590 | 1,610 | 1,560 | 1,580 | 1,059,000 | 1,504.76 |
| 1986-04-21 | 1,640 | 1,670 | 1,610 | 1,610 | 2,682,000 | 1,533.33 |
| 1986-04-19 | 1,570 | 1,620 | 1,560 | 1,610 | 1,205,000 | 1,533.33 |
| 1986-04-18 | 1,540 | 1,570 | 1,520 | 1,570 | 575,000 | 1,495.24 |
| 1986-04-17 | 1,570 | 1,580 | 1,530 | 1,540 | 1,107,000 | 1,466.67 |
| 1986-04-16 | 1,470 | 1,540 | 1,470 | 1,530 | 896,000 | 1,457.14 |
| 1986-04-15 | 1,460 | 1,470 | 1,450 | 1,460 | 729,000 | 1,390.48 |
| 1986-04-14 | 1,470 | 1,490 | 1,450 | 1,450 | 598,000 | 1,380.95 |
| 1986-04-11 | 1,490 | 1,500 | 1,470 | 1,470 | 588,000 | 1,400 |
| 1986-04-10 | 1,520 | 1,520 | 1,470 | 1,490 | 607,000 | 1,419.05 |
| 1986-04-09 | 1,590 | 1,590 | 1,530 | 1,530 | 984,000 | 1,457.14 |
| 1986-04-08 | 1,550 | 1,580 | 1,540 | 1,570 | 652,000 | 1,495.24 |
| 1986-04-07 | 1,520 | 1,570 | 1,520 | 1,530 | 257,000 | 1,457.14 |
| 1986-04-05 | 1,570 | 1,580 | 1,520 | 1,540 | 552,000 | 1,466.67 |
| 1986-04-04 | 1,510 | 1,640 | 1,510 | 1,560 | 1,433,000 | 1,485.71 |
| 1986-04-03 | 1,540 | 1,540 | 1,490 | 1,510 | 375,000 | 1,438.10 |
| 1986-04-02 | 1,450 | 1,560 | 1,450 | 1,510 | 867,000 | 1,438.10 |
| 1986-04-01 | 1,480 | 1,480 | 1,450 | 1,470 | 537,000 | 1,400 |
| 1986-03-31 | 1,500 | 1,510 | 1,500 | 1,500 | 119,000 | 1,428.57 |
| 1986-03-29 | 1,500 | 1,500 | 1,480 | 1,500 | 108,000 | 1,428.57 |
| 1986-03-28 | 1,540 | 1,580 | 1,500 | 1,510 | 1,080,000 | 1,438.10 |
| 1986-03-27 | 1,470 | 1,510 | 1,460 | 1,490 | 901,000 | 1,419.05 |
| 1986-03-26 | 1,460 | 1,470 | 1,450 | 1,450 | 332,000 | 1,380.95 |
| 1986-03-25 | 1,460 | 1,480 | 1,460 | 1,460 | 260,000 | 1,390.48 |
| 1986-03-24 | 1,440 | 1,460 | 1,440 | 1,450 | 134,000 | 1,380.95 |
| 1986-03-22 | 1,450 | 1,460 | 1,440 | 1,460 | 344,000 | 1,390.48 |
| 1986-03-20 | 1,430 | 1,450 | 1,430 | 1,450 | 636,000 | 1,380.95 |
| 1986-03-19 | 1,410 | 1,450 | 1,330 | 1,430 | 755,000 | 1,361.90 |
| 1986-03-18 | 1,480 | 1,480 | 1,450 | 1,450 | 304,000 | 1,380.95 |
| 1986-03-17 | 1,470 | 1,500 | 1,470 | 1,480 | 468,000 | 1,409.52 |
| 1986-03-15 | 1,660 | 1,670 | 1,630 | 1,660 | 352,000 | 1,437.23 |
| 1986-03-14 | 1,670 | 1,670 | 1,650 | 1,660 | 535,000 | 1,437.23 |
| 1986-03-13 | 1,660 | 1,680 | 1,660 | 1,670 | 330,000 | 1,445.89 |
| 1986-03-12 | 1,650 | 1,660 | 1,650 | 1,660 | 435,000 | 1,437.23 |
| 1986-03-11 | 1,650 | 1,660 | 1,640 | 1,660 | 261,000 | 1,437.23 |
| 1986-03-10 | 1,670 | 1,670 | 1,630 | 1,650 | 259,000 | 1,428.57 |
| 1986-03-07 | 1,670 | 1,680 | 1,650 | 1,670 | 660,000 | 1,445.89 |
| 1986-03-06 | 1,660 | 1,670 | 1,660 | 1,660 | 395,000 | 1,437.23 |
| 1986-03-05 | 1,650 | 1,670 | 1,640 | 1,660 | 455,000 | 1,437.23 |
| 1986-03-04 | 1,630 | 1,670 | 1,630 | 1,640 | 292,000 | 1,419.91 |
| 1986-03-03 | 1,570 | 1,610 | 1,560 | 1,600 | 263,000 | 1,385.28 |
| 1986-03-01 | 1,590 | 1,600 | 1,550 | 1,590 | 297,000 | 1,376.62 |
| 1986-02-28 | 1,600 | 1,630 | 1,590 | 1,600 | 454,000 | 1,385.28 |
| 1986-02-27 | 1,630 | 1,630 | 1,600 | 1,610 | 244,000 | 1,393.94 |
| 1986-02-26 | 1,610 | 1,640 | 1,600 | 1,630 | 398,000 | 1,411.26 |
| 1986-02-25 | 1,650 | 1,660 | 1,610 | 1,610 | 270,000 | 1,393.94 |
| 1986-02-24 | 1,640 | 1,660 | 1,640 | 1,650 | 182,000 | 1,428.57 |
| 1986-02-22 | 1,620 | 1,640 | 1,610 | 1,640 | 249,000 | 1,419.91 |
| 1986-02-21 | 1,580 | 1,600 | 1,570 | 1,600 | 474,000 | 1,385.28 |
| 1986-02-20 | 1,590 | 1,600 | 1,570 | 1,570 | 324,000 | 1,359.31 |
| 1986-02-19 | 1,630 | 1,630 | 1,580 | 1,600 | 732,000 | 1,385.28 |
| 1986-02-18 | 1,660 | 1,660 | 1,630 | 1,640 | 398,000 | 1,419.91 |
| 1986-02-17 | 1,650 | 1,670 | 1,650 | 1,660 | 318,000 | 1,437.23 |
| 1986-02-15 | 1,650 | 1,660 | 1,650 | 1,650 | 141,000 | 1,428.57 |
| 1986-02-14 | 1,670 | 1,680 | 1,630 | 1,650 | 485,000 | 1,428.57 |
| 1986-02-13 | 1,680 | 1,700 | 1,670 | 1,700 | 306,000 | 1,471.86 |
| 1986-02-12 | 1,720 | 1,720 | 1,680 | 1,690 | 403,000 | 1,463.20 |
| 1986-02-10 | 1,730 | 1,740 | 1,720 | 1,720 | 542,000 | 1,489.18 |
| 1986-02-07 | 1,770 | 1,770 | 1,730 | 1,740 | 493,000 | 1,506.49 |
| 1986-02-06 | 1,770 | 1,780 | 1,760 | 1,760 | 392,000 | 1,523.81 |
| 1986-02-05 | 1,760 | 1,770 | 1,750 | 1,760 | 164,000 | 1,523.81 |
| 1986-02-04 | 1,780 | 1,780 | 1,750 | 1,770 | 377,000 | 1,532.47 |
| 1986-02-03 | 1,780 | 1,790 | 1,770 | 1,780 | 150,000 | 1,541.13 |
| 1986-02-01 | 1,780 | 1,800 | 1,770 | 1,770 | 185,000 | 1,532.47 |
| 1986-01-31 | 1,800 | 1,800 | 1,770 | 1,780 | 408,000 | 1,541.13 |
| 1986-01-30 | 1,790 | 1,800 | 1,760 | 1,780 | 226,000 | 1,541.13 |
| 1986-01-29 | 1,820 | 1,840 | 1,780 | 1,800 | 582,000 | 1,558.44 |
| 1986-01-28 | 1,830 | 1,830 | 1,800 | 1,800 | 208,000 | 1,558.44 |
| 1986-01-27 | 1,830 | 1,860 | 1,820 | 1,830 | 457,000 | 1,584.42 |
| 1986-01-25 | 1,840 | 1,850 | 1,820 | 1,840 | 230,000 | 1,593.07 |
| 1986-01-24 | 1,840 | 1,860 | 1,820 | 1,840 | 724,000 | 1,593.07 |
| 1986-01-23 | 1,820 | 1,850 | 1,800 | 1,840 | 841,000 | 1,593.07 |
| 1986-01-22 | 1,760 | 1,820 | 1,750 | 1,820 | 668,000 | 1,575.76 |
| 1986-01-21 | 1,750 | 1,770 | 1,750 | 1,770 | 268,000 | 1,532.47 |
| 1986-01-20 | 1,800 | 1,800 | 1,770 | 1,780 | 333,000 | 1,541.13 |
| 1986-01-18 | 1,760 | 1,800 | 1,750 | 1,790 | 253,000 | 1,549.78 |
| 1986-01-17 | 1,780 | 1,780 | 1,740 | 1,740 | 275,000 | 1,506.49 |
| 1986-01-16 | 1,750 | 1,770 | 1,740 | 1,770 | 421,000 | 1,532.47 |
| 1986-01-14 | 1,720 | 1,750 | 1,720 | 1,740 | 410,000 | 1,506.49 |
| 1986-01-13 | 1,730 | 1,740 | 1,720 | 1,730 | 283,000 | 1,497.84 |
| 1986-01-10 | 1,740 | 1,750 | 1,730 | 1,740 | 356,000 | 1,506.49 |
| 1986-01-09 | 1,750 | 1,770 | 1,740 | 1,750 | 232,000 | 1,515.15 |
| 1986-01-08 | 1,760 | 1,770 | 1,740 | 1,770 | 269,000 | 1,532.47 |
| 1986-01-07 | 1,770 | 1,780 | 1,750 | 1,760 | 437,000 | 1,523.81 |
| 1986-01-06 | 1,790 | 1,800 | 1,780 | 1,790 | 110,000 | 1,549.78 |
| 1986-01-04 | 1,800 | 1,800 | 1,780 | 1,800 | 65,000 | 1,558.44 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
