6971 京セラ(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 | 4,000 | 4,050 | 4,000 | 4,000 | 95,000 | 476.19 |
| 1986-12-26 | 4,120 | 4,120 | 4,050 | 4,050 | 51,000 | 482.14 |
| 1986-12-25 | 4,180 | 4,200 | 4,130 | 4,130 | 143,000 | 491.67 |
| 1986-12-24 | 4,160 | 4,180 | 4,160 | 4,160 | 162,000 | 495.24 |
| 1986-12-23 | 4,260 | 4,260 | 4,160 | 4,160 | 180,000 | 495.24 |
| 1986-12-22 | 4,250 | 4,260 | 4,220 | 4,240 | 255,000 | 504.76 |
| 1986-12-19 | 4,200 | 4,270 | 4,200 | 4,240 | 213,000 | 504.76 |
| 1986-12-18 | 4,230 | 4,250 | 4,100 | 4,150 | 143,000 | 494.05 |
| 1986-12-17 | 4,230 | 4,280 | 4,220 | 4,280 | 241,000 | 509.52 |
| 1986-12-16 | 4,170 | 4,250 | 4,170 | 4,230 | 170,000 | 503.57 |
| 1986-12-15 | 4,150 | 4,180 | 4,150 | 4,170 | 44,000 | 496.43 |
| 1986-12-12 | 4,160 | 4,230 | 4,160 | 4,180 | 208,000 | 497.62 |
| 1986-12-11 | 4,100 | 4,170 | 4,100 | 4,120 | 358,000 | 490.48 |
| 1986-12-10 | 4,060 | 4,100 | 4,060 | 4,100 | 82,000 | 488.10 |
| 1986-12-09 | 4,050 | 4,060 | 4,040 | 4,060 | 105,000 | 483.33 |
| 1986-12-08 | 4,060 | 4,100 | 4,060 | 4,070 | 76,000 | 484.52 |
| 1986-12-06 | 4,070 | 4,140 | 4,050 | 4,140 | 69,000 | 492.86 |
| 1986-12-05 | 4,080 | 4,140 | 4,080 | 4,120 | 104,000 | 490.48 |
| 1986-12-04 | 4,090 | 4,180 | 4,060 | 4,090 | 329,000 | 486.91 |
| 1986-12-03 | 4,150 | 4,150 | 4,080 | 4,090 | 189,000 | 486.91 |
| 1986-12-02 | 4,100 | 4,100 | 4,050 | 4,050 | 152,000 | 482.14 |
| 1986-12-01 | 4,150 | 4,200 | 4,100 | 4,100 | 280,000 | 488.10 |
| 1986-11-29 | 4,200 | 4,270 | 4,180 | 4,180 | 50,000 | 497.62 |
| 1986-11-28 | 4,340 | 4,360 | 4,250 | 4,250 | 99,000 | 505.95 |
| 1986-11-27 | 4,200 | 4,360 | 4,180 | 4,350 | 157,000 | 517.86 |
| 1986-11-26 | 4,310 | 4,310 | 4,250 | 4,250 | 109,000 | 505.95 |
| 1986-11-25 | 4,350 | 4,380 | 4,300 | 4,300 | 127,000 | 511.91 |
| 1986-11-22 | 4,300 | 4,380 | 4,300 | 4,380 | 171,000 | 521.43 |
| 1986-11-21 | 4,130 | 4,320 | 4,130 | 4,250 | 203,000 | 505.95 |
| 1986-11-20 | 4,060 | 4,120 | 4,060 | 4,120 | 278,000 | 490.48 |
| 1986-11-19 | 4,010 | 4,120 | 4,010 | 4,080 | 259,000 | 485.71 |
| 1986-11-18 | 4,040 | 4,120 | 4,020 | 4,060 | 188,000 | 483.33 |
| 1986-11-17 | 4,100 | 4,110 | 4,050 | 4,060 | 56,000 | 483.33 |
| 1986-11-14 | 4,080 | 4,120 | 4,070 | 4,080 | 82,000 | 485.71 |
| 1986-11-13 | 4,180 | 4,180 | 4,130 | 4,130 | 53,000 | 491.67 |
| 1986-11-12 | 4,160 | 4,200 | 4,160 | 4,170 | 58,000 | 496.43 |
| 1986-11-11 | 4,200 | 4,240 | 4,150 | 4,170 | 80,000 | 496.43 |
| 1986-11-10 | 4,150 | 4,200 | 4,150 | 4,200 | 88,000 | 500 |
| 1986-11-07 | 4,180 | 4,270 | 4,120 | 4,200 | 241,000 | 500 |
| 1986-11-06 | 4,230 | 4,280 | 4,210 | 4,230 | 168,000 | 503.57 |
| 1986-11-05 | 4,400 | 4,420 | 4,260 | 4,330 | 127,000 | 515.48 |
| 1986-11-04 | 4,550 | 4,580 | 4,420 | 4,450 | 178,000 | 529.76 |
| 1986-11-01 | 4,350 | 4,540 | 4,350 | 4,470 | 391,000 | 532.14 |
| 1986-10-31 | 4,300 | 4,320 | 4,250 | 4,250 | 186,000 | 505.95 |
| 1986-10-30 | 4,260 | 4,310 | 4,200 | 4,250 | 100,000 | 505.95 |
| 1986-10-29 | 4,440 | 4,440 | 4,250 | 4,260 | 297,000 | 507.14 |
| 1986-10-28 | 4,440 | 4,500 | 4,430 | 4,490 | 159,000 | 534.52 |
| 1986-10-27 | 4,510 | 4,550 | 4,410 | 4,490 | 188,000 | 534.52 |
| 1986-10-25 | 4,600 | 4,600 | 4,480 | 4,560 | 528,000 | 542.86 |
| 1986-10-24 | 4,500 | 4,650 | 4,480 | 4,650 | 2,059,000 | 553.57 |
| 1986-10-23 | 4,020 | 4,360 | 4,020 | 4,350 | 923,000 | 517.86 |
| 1986-10-22 | 4,020 | 4,050 | 3,950 | 3,960 | 96,000 | 471.43 |
| 1986-10-21 | 4,050 | 4,060 | 3,950 | 4,000 | 186,000 | 476.19 |
| 1986-10-20 | 4,060 | 4,110 | 3,950 | 4,050 | 290,000 | 482.14 |
| 1986-10-17 | 4,050 | 4,090 | 3,990 | 4,030 | 153,000 | 479.76 |
| 1986-10-16 | 4,090 | 4,100 | 3,900 | 4,100 | 508,000 | 488.10 |
| 1986-10-15 | 4,070 | 4,110 | 4,000 | 4,080 | 392,000 | 485.71 |
| 1986-10-14 | 3,900 | 4,060 | 3,890 | 4,040 | 263,000 | 480.95 |
| 1986-10-13 | 3,850 | 3,880 | 3,820 | 3,870 | 68,000 | 460.71 |
| 1986-10-09 | 3,840 | 3,980 | 3,780 | 3,930 | 207,000 | 467.86 |
| 1986-10-08 | 3,660 | 3,840 | 3,660 | 3,790 | 154,000 | 451.19 |
| 1986-10-07 | 3,690 | 3,730 | 3,660 | 3,680 | 107,000 | 438.10 |
| 1986-10-06 | 3,730 | 3,730 | 3,680 | 3,700 | 15,000 | 440.48 |
| 1986-10-04 | 3,680 | 3,730 | 3,680 | 3,720 | 53,000 | 442.86 |
| 1986-10-03 | 3,710 | 3,720 | 3,660 | 3,680 | 25,000 | 438.10 |
| 1986-10-02 | 3,680 | 3,780 | 3,650 | 3,710 | 60,000 | 441.67 |
| 1986-10-01 | 3,800 | 3,800 | 3,710 | 3,780 | 126,000 | 450 |
| 1986-09-30 | 3,740 | 3,830 | 3,730 | 3,780 | 104,000 | 450 |
| 1986-09-29 | 3,810 | 3,830 | 3,750 | 3,750 | 141,000 | 446.43 |
| 1986-09-27 | 3,900 | 3,900 | 3,860 | 3,860 | 69,000 | 459.52 |
| 1986-09-26 | 3,920 | 4,000 | 3,860 | 3,900 | 290,000 | 464.29 |
| 1986-09-25 | 4,040 | 4,050 | 3,990 | 4,030 | 225,000 | 479.76 |
| 1986-09-24 | 3,910 | 4,030 | 3,900 | 4,000 | 481,000 | 476.19 |
| 1986-09-22 | 3,900 | 3,910 | 3,870 | 3,900 | 144,000 | 464.29 |
| 1986-09-19 | 3,920 | 3,990 | 3,860 | 3,900 | 285,000 | 464.29 |
| 1986-09-18 | 3,770 | 3,920 | 3,750 | 3,900 | 209,000 | 464.29 |
| 1986-09-17 | 3,820 | 3,840 | 3,800 | 3,800 | 194,000 | 452.38 |
| 1986-09-16 | 3,800 | 3,870 | 3,780 | 3,840 | 239,000 | 457.14 |
| 1986-09-12 | 3,800 | 3,900 | 3,740 | 3,850 | 290,000 | 458.33 |
| 1986-09-11 | 3,910 | 3,940 | 3,900 | 3,930 | 513,000 | 467.86 |
| 1986-09-10 | 3,910 | 3,950 | 3,830 | 3,880 | 318,000 | 461.91 |
| 1986-09-09 | 3,850 | 3,900 | 3,830 | 3,890 | 248,000 | 463.10 |
| 1986-09-08 | 3,820 | 3,870 | 3,800 | 3,860 | 100,000 | 459.52 |
| 1986-09-06 | 3,870 | 3,870 | 3,810 | 3,870 | 137,000 | 460.71 |
| 1986-09-05 | 3,870 | 3,870 | 3,800 | 3,850 | 183,000 | 458.33 |
| 1986-09-04 | 3,570 | 3,730 | 3,570 | 3,730 | 166,000 | 444.05 |
| 1986-09-03 | 3,600 | 3,690 | 3,600 | 3,610 | 139,000 | 429.76 |
| 1986-09-02 | 3,700 | 3,730 | 3,690 | 3,700 | 81,000 | 440.48 |
| 1986-09-01 | 3,830 | 3,830 | 3,750 | 3,820 | 107,000 | 454.76 |
| 1986-08-30 | 3,840 | 3,860 | 3,820 | 3,840 | 133,000 | 457.14 |
| 1986-08-29 | 3,860 | 3,870 | 3,820 | 3,820 | 328,000 | 454.76 |
| 1986-08-28 | 3,780 | 3,830 | 3,750 | 3,800 | 187,000 | 452.38 |
| 1986-08-27 | 3,690 | 3,780 | 3,680 | 3,750 | 231,000 | 446.43 |
| 1986-08-26 | 3,720 | 3,740 | 3,700 | 3,700 | 180,000 | 440.48 |
| 1986-08-25 | 3,730 | 3,760 | 3,710 | 3,750 | 170,000 | 446.43 |
| 1986-08-23 | 3,740 | 3,790 | 3,680 | 3,700 | 241,000 | 440.48 |
| 1986-08-22 | 3,520 | 3,700 | 3,520 | 3,670 | 368,000 | 436.91 |
| 1986-08-21 | 3,500 | 3,600 | 3,500 | 3,560 | 196,000 | 423.81 |
| 1986-08-20 | 3,700 | 3,700 | 3,550 | 3,550 | 247,000 | 422.62 |
| 1986-08-19 | 3,500 | 3,650 | 3,500 | 3,650 | 310,000 | 434.52 |
| 1986-08-18 | 3,550 | 3,600 | 3,500 | 3,500 | 145,000 | 416.67 |
| 1986-08-15 | 3,510 | 3,600 | 3,500 | 3,600 | 183,000 | 428.57 |
| 1986-08-14 | 3,600 | 3,620 | 3,550 | 3,560 | 116,000 | 423.81 |
| 1986-08-13 | 3,800 | 3,800 | 3,650 | 3,740 | 175,000 | 445.24 |
| 1986-08-12 | 3,900 | 3,900 | 3,800 | 3,800 | 116,000 | 452.38 |
| 1986-08-11 | 3,930 | 3,930 | 3,870 | 3,880 | 82,000 | 461.91 |
| 1986-08-08 | 3,910 | 3,990 | 3,890 | 3,950 | 289,000 | 470.24 |
| 1986-08-07 | 3,720 | 3,920 | 3,710 | 3,860 | 259,000 | 459.52 |
| 1986-08-06 | 3,610 | 3,790 | 3,610 | 3,770 | 447,000 | 448.81 |
| 1986-08-05 | 3,610 | 3,650 | 3,600 | 3,600 | 55,000 | 428.57 |
| 1986-08-04 | 3,600 | 3,630 | 3,590 | 3,630 | 62,000 | 432.14 |
| 1986-08-02 | 3,530 | 3,620 | 3,510 | 3,600 | 106,000 | 428.57 |
| 1986-08-01 | 3,460 | 3,500 | 3,450 | 3,490 | 141,000 | 415.48 |
| 1986-07-31 | 3,490 | 3,500 | 3,400 | 3,490 | 187,000 | 415.48 |
| 1986-07-30 | 3,530 | 3,570 | 3,500 | 3,510 | 114,000 | 417.86 |
| 1986-07-29 | 3,690 | 3,690 | 3,500 | 3,540 | 204,000 | 421.43 |
| 1986-07-28 | 3,720 | 3,720 | 3,650 | 3,650 | 75,000 | 434.52 |
| 1986-07-26 | 3,640 | 3,710 | 3,640 | 3,680 | 233,000 | 438.10 |
| 1986-07-25 | 3,640 | 3,650 | 3,580 | 3,640 | 190,000 | 433.33 |
| 1986-07-24 | 3,640 | 3,760 | 3,640 | 3,660 | 300,000 | 435.71 |
| 1986-07-23 | 3,550 | 3,650 | 3,550 | 3,650 | 253,000 | 434.52 |
| 1986-07-22 | 3,410 | 3,610 | 3,400 | 3,550 | 301,000 | 422.62 |
| 1986-07-21 | 3,240 | 3,310 | 3,190 | 3,310 | 451,000 | 394.05 |
| 1986-07-18 | 3,600 | 3,600 | 3,500 | 3,540 | 255,000 | 421.43 |
| 1986-07-17 | 3,760 | 3,770 | 3,630 | 3,660 | 278,000 | 435.71 |
| 1986-07-16 | 3,820 | 3,880 | 3,820 | 3,830 | 246,000 | 455.95 |
| 1986-07-15 | 4,000 | 4,000 | 3,950 | 3,970 | 101,000 | 472.62 |
| 1986-07-14 | 4,010 | 4,060 | 3,990 | 4,050 | 111,000 | 482.14 |
| 1986-07-11 | 3,900 | 3,990 | 3,890 | 3,960 | 275,000 | 471.43 |
| 1986-07-10 | 3,990 | 3,990 | 3,900 | 3,960 | 219,000 | 471.43 |
| 1986-07-09 | 4,000 | 4,010 | 3,890 | 3,940 | 347,000 | 469.05 |
| 1986-07-08 | 4,010 | 4,040 | 4,010 | 4,040 | 116,000 | 480.95 |
| 1986-07-07 | 4,040 | 4,090 | 4,040 | 4,080 | 74,000 | 485.71 |
| 1986-07-05 | 4,000 | 4,100 | 4,000 | 4,090 | 134,000 | 486.91 |
| 1986-07-04 | 4,000 | 4,020 | 4,000 | 4,000 | 235,000 | 476.19 |
| 1986-07-03 | 4,100 | 4,100 | 4,050 | 4,050 | 93,000 | 482.14 |
| 1986-07-02 | 4,100 | 4,110 | 4,060 | 4,110 | 58,000 | 489.29 |
| 1986-07-01 | 4,150 | 4,150 | 4,100 | 4,150 | 92,000 | 494.05 |
| 1986-06-30 | 4,200 | 4,220 | 4,170 | 4,170 | 31,000 | 496.43 |
| 1986-06-28 | 4,180 | 4,220 | 4,170 | 4,170 | 44,000 | 496.43 |
| 1986-06-27 | 4,220 | 4,220 | 4,170 | 4,220 | 87,000 | 502.38 |
| 1986-06-26 | 4,100 | 4,250 | 4,100 | 4,120 | 179,000 | 490.48 |
| 1986-06-25 | 4,050 | 4,100 | 4,040 | 4,100 | 92,000 | 488.10 |
| 1986-06-24 | 4,080 | 4,080 | 4,050 | 4,050 | 98,000 | 482.14 |
| 1986-06-23 | 4,050 | 4,050 | 4,010 | 4,030 | 110,000 | 479.76 |
| 1986-06-21 | 4,010 | 4,030 | 4,000 | 4,000 | 125,000 | 476.19 |
| 1986-06-20 | 4,030 | 4,060 | 4,020 | 4,020 | 125,000 | 478.57 |
| 1986-06-19 | 4,000 | 4,090 | 4,000 | 4,080 | 141,000 | 485.71 |
| 1986-06-18 | 4,020 | 4,040 | 4,000 | 4,010 | 271,000 | 477.38 |
| 1986-06-17 | 4,050 | 4,060 | 4,010 | 4,030 | 174,000 | 479.76 |
| 1986-06-16 | 4,110 | 4,110 | 4,030 | 4,100 | 142,000 | 488.10 |
| 1986-06-13 | 4,120 | 4,130 | 4,070 | 4,100 | 167,000 | 488.10 |
| 1986-06-12 | 4,100 | 4,150 | 4,100 | 4,110 | 123,000 | 489.29 |
| 1986-06-11 | 4,150 | 4,200 | 4,150 | 4,150 | 175,000 | 494.05 |
| 1986-06-10 | 4,150 | 4,200 | 4,150 | 4,170 | 128,000 | 496.43 |
| 1986-06-09 | 4,250 | 4,260 | 4,230 | 4,230 | 64,000 | 503.57 |
| 1986-06-07 | 4,240 | 4,250 | 4,240 | 4,250 | 35,000 | 505.95 |
| 1986-06-06 | 4,250 | 4,260 | 4,230 | 4,250 | 94,000 | 505.95 |
| 1986-06-05 | 4,310 | 4,310 | 4,280 | 4,310 | 111,000 | 513.10 |
| 1986-06-04 | 4,340 | 4,340 | 4,280 | 4,310 | 85,000 | 513.10 |
| 1986-06-03 | 4,460 | 4,460 | 4,320 | 4,320 | 86,000 | 514.29 |
| 1986-06-02 | 4,500 | 4,500 | 4,460 | 4,490 | 136,000 | 534.52 |
| 1986-05-31 | 4,420 | 4,460 | 4,410 | 4,460 | 72,000 | 530.95 |
| 1986-05-30 | 4,270 | 4,320 | 4,250 | 4,320 | 225,000 | 514.29 |
| 1986-05-29 | 4,270 | 4,270 | 4,230 | 4,240 | 114,000 | 504.76 |
| 1986-05-28 | 4,270 | 4,280 | 4,200 | 4,270 | 302,000 | 508.33 |
| 1986-05-27 | 4,400 | 4,450 | 4,260 | 4,280 | 204,000 | 509.52 |
| 1986-05-26 | 4,460 | 4,500 | 4,400 | 4,400 | 57,000 | 523.81 |
| 1986-05-24 | 4,500 | 4,550 | 4,500 | 4,510 | 39,000 | 536.91 |
| 1986-05-23 | 4,510 | 4,530 | 4,400 | 4,500 | 73,000 | 535.71 |
| 1986-05-22 | 4,600 | 4,600 | 4,450 | 4,500 | 85,000 | 535.71 |
| 1986-05-21 | 4,600 | 4,600 | 4,500 | 4,590 | 116,000 | 546.43 |
| 1986-05-20 | 4,590 | 4,590 | 4,500 | 4,560 | 47,000 | 542.86 |
| 1986-05-19 | 4,550 | 4,600 | 4,530 | 4,580 | 76,000 | 545.24 |
| 1986-05-17 | 4,480 | 4,610 | 4,430 | 4,520 | 111,000 | 538.10 |
| 1986-05-16 | 4,430 | 4,460 | 4,380 | 4,460 | 136,000 | 530.95 |
| 1986-05-15 | 4,460 | 4,470 | 4,380 | 4,470 | 98,000 | 532.14 |
| 1986-05-14 | 4,480 | 4,480 | 4,440 | 4,470 | 121,000 | 532.14 |
| 1986-05-13 | 4,430 | 4,430 | 4,370 | 4,380 | 180,000 | 521.43 |
| 1986-05-12 | 4,430 | 4,430 | 4,400 | 4,400 | 82,000 | 523.81 |
| 1986-05-09 | 4,460 | 4,460 | 4,410 | 4,430 | 91,000 | 527.38 |
| 1986-05-08 | 4,430 | 4,430 | 4,400 | 4,420 | 135,000 | 526.19 |
| 1986-05-07 | 4,510 | 4,540 | 4,460 | 4,460 | 100,000 | 530.95 |
| 1986-05-06 | 4,600 | 4,610 | 4,500 | 4,560 | 138,000 | 542.86 |
| 1986-05-02 | 4,550 | 4,600 | 4,510 | 4,600 | 56,000 | 547.62 |
| 1986-05-01 | 4,700 | 4,700 | 4,540 | 4,550 | 198,000 | 541.67 |
| 1986-04-30 | 4,630 | 4,690 | 4,600 | 4,650 | 153,000 | 553.57 |
| 1986-04-28 | 4,690 | 4,690 | 4,600 | 4,680 | 90,000 | 557.14 |
| 1986-04-26 | 4,710 | 4,710 | 4,640 | 4,690 | 229,000 | 558.33 |
| 1986-04-25 | 4,600 | 4,660 | 4,560 | 4,660 | 285,000 | 554.76 |
| 1986-04-24 | 4,510 | 4,580 | 4,500 | 4,580 | 112,000 | 545.24 |
| 1986-04-23 | 4,520 | 4,570 | 4,510 | 4,570 | 86,000 | 544.05 |
| 1986-04-22 | 4,550 | 4,620 | 4,520 | 4,620 | 143,000 | 550 |
| 1986-04-21 | 4,640 | 4,680 | 4,590 | 4,620 | 390,000 | 550 |
| 1986-04-19 | 4,540 | 4,590 | 4,520 | 4,590 | 217,000 | 546.43 |
| 1986-04-18 | 4,500 | 4,560 | 4,480 | 4,530 | 251,000 | 539.29 |
| 1986-04-17 | 4,580 | 4,580 | 4,500 | 4,500 | 175,000 | 535.71 |
| 1986-04-16 | 4,500 | 4,600 | 4,470 | 4,540 | 277,000 | 540.48 |
| 1986-04-15 | 4,370 | 4,460 | 4,350 | 4,460 | 203,000 | 530.95 |
| 1986-04-14 | 4,320 | 4,390 | 4,320 | 4,350 | 217,000 | 517.86 |
| 1986-04-11 | 4,440 | 4,490 | 4,340 | 4,340 | 187,000 | 516.67 |
| 1986-04-10 | 4,550 | 4,550 | 4,480 | 4,490 | 143,000 | 534.52 |
| 1986-04-09 | 4,750 | 4,750 | 4,620 | 4,630 | 301,000 | 551.19 |
| 1986-04-08 | 4,500 | 4,690 | 4,500 | 4,670 | 291,000 | 555.95 |
| 1986-04-07 | 4,590 | 4,590 | 4,450 | 4,540 | 73,000 | 540.48 |
| 1986-04-05 | 4,500 | 4,590 | 4,500 | 4,550 | 149,000 | 541.67 |
| 1986-04-04 | 4,490 | 4,630 | 4,460 | 4,500 | 367,000 | 535.71 |
| 1986-04-03 | 4,530 | 4,530 | 4,410 | 4,480 | 131,000 | 533.33 |
| 1986-04-02 | 4,300 | 4,540 | 4,250 | 4,480 | 302,000 | 533.33 |
| 1986-04-01 | 4,310 | 4,340 | 4,250 | 4,300 | 88,000 | 511.91 |
| 1986-03-31 | 4,300 | 4,380 | 4,300 | 4,310 | 63,000 | 513.10 |
| 1986-03-29 | 4,370 | 4,370 | 4,190 | 4,200 | 118,000 | 500 |
| 1986-03-28 | 4,420 | 4,530 | 4,410 | 4,410 | 234,000 | 525 |
| 1986-03-27 | 4,320 | 4,400 | 4,300 | 4,370 | 733,000 | 520.24 |
| 1986-03-26 | 4,100 | 4,250 | 4,100 | 4,200 | 152,000 | 500 |
| 1986-03-25 | 4,100 | 4,160 | 4,050 | 4,100 | 163,000 | 488.10 |
| 1986-03-24 | 4,010 | 4,120 | 4,000 | 4,120 | 79,000 | 490.48 |
| 1986-03-22 | 4,100 | 4,120 | 4,020 | 4,050 | 93,000 | 482.14 |
| 1986-03-20 | 4,150 | 4,170 | 4,120 | 4,150 | 138,000 | 494.05 |
| 1986-03-19 | 4,090 | 4,100 | 4,000 | 4,100 | 293,000 | 488.10 |
| 1986-03-18 | 4,150 | 4,150 | 4,050 | 4,090 | 223,000 | 486.91 |
| 1986-03-17 | 4,250 | 4,250 | 4,150 | 4,180 | 320,000 | 497.62 |
| 1986-03-15 | 4,400 | 4,400 | 4,260 | 4,310 | 99,000 | 513.10 |
| 1986-03-14 | 4,300 | 4,400 | 4,300 | 4,350 | 167,000 | 517.86 |
| 1986-03-13 | 4,300 | 4,390 | 4,290 | 4,390 | 100,000 | 522.62 |
| 1986-03-12 | 4,260 | 4,310 | 4,230 | 4,300 | 203,000 | 511.91 |
| 1986-03-11 | 4,210 | 4,320 | 4,210 | 4,210 | 126,000 | 501.19 |
| 1986-03-10 | 4,300 | 4,310 | 4,210 | 4,250 | 98,000 | 505.95 |
| 1986-03-07 | 4,470 | 4,480 | 4,310 | 4,310 | 111,000 | 513.10 |
| 1986-03-06 | 4,460 | 4,470 | 4,400 | 4,470 | 128,000 | 532.14 |
| 1986-03-05 | 4,360 | 4,500 | 4,330 | 4,440 | 178,000 | 528.57 |
| 1986-03-04 | 4,310 | 4,380 | 4,300 | 4,380 | 173,000 | 521.43 |
| 1986-03-03 | 4,210 | 4,320 | 4,200 | 4,300 | 162,000 | 511.91 |
| 1986-03-01 | 4,150 | 4,300 | 4,140 | 4,160 | 117,000 | 495.24 |
| 1986-02-28 | 4,150 | 4,270 | 4,150 | 4,150 | 383,000 | 494.05 |
| 1986-02-27 | 4,300 | 4,350 | 4,200 | 4,200 | 166,000 | 500 |
| 1986-02-26 | 4,400 | 4,450 | 4,310 | 4,350 | 138,000 | 517.86 |
| 1986-02-25 | 4,480 | 4,500 | 4,400 | 4,500 | 72,000 | 535.71 |
| 1986-02-24 | 4,490 | 4,560 | 4,470 | 4,500 | 54,000 | 535.71 |
| 1986-02-22 | 4,410 | 4,540 | 4,410 | 4,540 | 108,000 | 540.48 |
| 1986-02-21 | 4,310 | 4,400 | 4,310 | 4,400 | 173,000 | 523.81 |
| 1986-02-20 | 4,300 | 4,400 | 4,290 | 4,400 | 128,000 | 523.81 |
| 1986-02-19 | 4,430 | 4,430 | 4,380 | 4,430 | 166,000 | 527.38 |
| 1986-02-18 | 4,680 | 4,680 | 4,460 | 4,580 | 102,000 | 545.24 |
| 1986-02-17 | 4,480 | 4,580 | 4,450 | 4,580 | 66,000 | 545.24 |
| 1986-02-15 | 4,620 | 4,620 | 4,480 | 4,500 | 80,000 | 535.71 |
| 1986-02-14 | 4,450 | 4,640 | 4,410 | 4,520 | 155,000 | 538.10 |
| 1986-02-13 | 4,600 | 4,600 | 4,450 | 4,450 | 330,000 | 529.76 |
| 1986-02-12 | 4,750 | 4,750 | 4,500 | 4,500 | 199,000 | 535.71 |
| 1986-02-10 | 4,750 | 4,830 | 4,750 | 4,770 | 79,000 | 567.86 |
| 1986-02-07 | 4,810 | 4,810 | 4,750 | 4,800 | 149,000 | 571.43 |
| 1986-02-06 | 4,800 | 4,850 | 4,780 | 4,800 | 127,000 | 571.43 |
| 1986-02-05 | 4,770 | 4,890 | 4,700 | 4,850 | 314,000 | 577.38 |
| 1986-02-04 | 4,710 | 4,830 | 4,700 | 4,800 | 145,000 | 571.43 |
| 1986-02-03 | 4,800 | 4,840 | 4,710 | 4,710 | 120,000 | 560.71 |
| 1986-02-01 | 4,810 | 4,810 | 4,770 | 4,810 | 135,000 | 572.62 |
| 1986-01-31 | 4,800 | 4,830 | 4,720 | 4,770 | 180,000 | 567.86 |
| 1986-01-30 | 4,900 | 4,900 | 4,840 | 4,850 | 274,000 | 577.38 |
| 1986-01-29 | 5,000 | 5,000 | 4,880 | 4,880 | 683,000 | 580.95 |
| 1986-01-28 | 4,910 | 4,980 | 4,870 | 4,960 | 665,000 | 590.48 |
| 1986-01-27 | 4,720 | 4,900 | 4,720 | 4,870 | 630,000 | 579.76 |
| 1986-01-25 | 4,740 | 4,780 | 4,720 | 4,720 | 175,000 | 561.91 |
| 1986-01-24 | 4,800 | 4,810 | 4,710 | 4,740 | 490,000 | 564.29 |
| 1986-01-23 | 4,650 | 4,820 | 4,650 | 4,800 | 1,015,000 | 571.43 |
| 1986-01-22 | 4,400 | 4,700 | 4,400 | 4,620 | 305,000 | 550 |
| 1986-01-21 | 4,370 | 4,470 | 4,360 | 4,430 | 113,000 | 527.38 |
| 1986-01-20 | 4,440 | 4,480 | 4,410 | 4,420 | 69,000 | 526.19 |
| 1986-01-18 | 4,490 | 4,500 | 4,430 | 4,450 | 98,000 | 529.76 |
| 1986-01-17 | 4,510 | 4,620 | 4,420 | 4,550 | 526,000 | 541.67 |
| 1986-01-16 | 4,190 | 4,510 | 4,190 | 4,490 | 473,000 | 534.52 |
| 1986-01-14 | 4,030 | 4,190 | 4,020 | 4,190 | 285,000 | 498.81 |
| 1986-01-13 | 4,110 | 4,110 | 4,020 | 4,020 | 147,000 | 478.57 |
| 1986-01-10 | 4,190 | 4,220 | 4,150 | 4,150 | 253,000 | 494.05 |
| 1986-01-09 | 4,290 | 4,320 | 4,280 | 4,290 | 248,000 | 510.71 |
| 1986-01-08 | 4,350 | 4,370 | 4,330 | 4,340 | 112,000 | 516.67 |
| 1986-01-07 | 4,400 | 4,400 | 4,350 | 4,370 | 152,000 | 520.24 |
| 1986-01-06 | 4,500 | 4,510 | 4,450 | 4,460 | 88,000 | 530.95 |
| 1986-01-04 | 4,580 | 4,590 | 4,550 | 4,550 | 67,000 | 541.67 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
