7741 HOYA(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 | 2,360 | 2,360 | 2,360 | 2,360 | 29,000 | 536.36 |
| 1986-12-26 | 2,400 | 2,400 | 2,370 | 2,370 | 63,000 | 538.64 |
| 1986-12-25 | 2,440 | 2,470 | 2,350 | 2,380 | 171,000 | 540.91 |
| 1986-12-24 | 2,460 | 2,460 | 2,430 | 2,450 | 144,000 | 556.82 |
| 1986-12-23 | 2,490 | 2,490 | 2,360 | 2,420 | 164,000 | 550 |
| 1986-12-22 | 2,490 | 2,500 | 2,450 | 2,480 | 183,000 | 563.64 |
| 1986-12-19 | 2,440 | 2,490 | 2,400 | 2,490 | 410,000 | 565.91 |
| 1986-12-18 | 2,450 | 2,460 | 2,380 | 2,450 | 185,000 | 556.82 |
| 1986-12-17 | 2,450 | 2,480 | 2,400 | 2,470 | 552,000 | 561.36 |
| 1986-12-16 | 2,380 | 2,450 | 2,380 | 2,440 | 493,000 | 554.55 |
| 1986-12-15 | 2,440 | 2,440 | 2,370 | 2,400 | 122,000 | 545.46 |
| 1986-12-12 | 2,440 | 2,440 | 2,350 | 2,440 | 168,000 | 554.55 |
| 1986-12-11 | 2,370 | 2,440 | 2,350 | 2,400 | 156,000 | 545.46 |
| 1986-12-10 | 2,310 | 2,360 | 2,300 | 2,360 | 263,000 | 536.36 |
| 1986-12-09 | 2,350 | 2,350 | 2,310 | 2,310 | 126,000 | 525 |
| 1986-12-08 | 2,310 | 2,400 | 2,310 | 2,350 | 70,000 | 534.09 |
| 1986-12-06 | 2,370 | 2,370 | 2,310 | 2,310 | 48,000 | 525 |
| 1986-12-05 | 2,320 | 2,370 | 2,310 | 2,370 | 71,000 | 538.64 |
| 1986-12-04 | 2,400 | 2,410 | 2,330 | 2,360 | 110,000 | 536.36 |
| 1986-12-03 | 2,430 | 2,430 | 2,390 | 2,390 | 186,000 | 543.18 |
| 1986-12-02 | 2,390 | 2,430 | 2,380 | 2,380 | 161,000 | 540.91 |
| 1986-12-01 | 2,440 | 2,470 | 2,420 | 2,430 | 392,000 | 552.27 |
| 1986-11-29 | 2,450 | 2,470 | 2,430 | 2,450 | 373,000 | 556.82 |
| 1986-11-28 | 2,460 | 2,470 | 2,410 | 2,450 | 333,000 | 556.82 |
| 1986-11-27 | 2,470 | 2,480 | 2,430 | 2,450 | 1,112,000 | 556.82 |
| 1986-11-26 | 2,370 | 2,450 | 2,370 | 2,430 | 1,137,000 | 552.27 |
| 1986-11-25 | 2,450 | 2,450 | 2,370 | 2,380 | 427,000 | 540.91 |
| 1986-11-22 | 2,380 | 2,440 | 2,350 | 2,430 | 612,000 | 552.27 |
| 1986-11-21 | 2,320 | 2,350 | 2,300 | 2,340 | 782,000 | 531.82 |
| 1986-11-20 | 2,290 | 2,320 | 2,250 | 2,290 | 198,000 | 520.46 |
| 1986-11-19 | 2,210 | 2,300 | 2,210 | 2,250 | 101,000 | 511.36 |
| 1986-11-18 | 2,250 | 2,260 | 2,240 | 2,250 | 142,000 | 511.36 |
| 1986-11-17 | 2,270 | 2,270 | 2,170 | 2,170 | 34,000 | 493.18 |
| 1986-11-14 | 2,160 | 2,240 | 2,160 | 2,230 | 91,000 | 506.82 |
| 1986-11-13 | 2,170 | 2,200 | 2,170 | 2,200 | 69,000 | 500 |
| 1986-11-12 | 2,170 | 2,190 | 2,170 | 2,170 | 43,000 | 493.18 |
| 1986-11-11 | 2,130 | 2,170 | 2,130 | 2,170 | 75,000 | 493.18 |
| 1986-11-10 | 2,160 | 2,200 | 2,150 | 2,160 | 69,000 | 490.91 |
| 1986-11-07 | 2,150 | 2,170 | 2,150 | 2,160 | 162,000 | 490.91 |
| 1986-11-06 | 2,150 | 2,170 | 2,140 | 2,150 | 73,000 | 488.64 |
| 1986-11-05 | 2,220 | 2,230 | 2,200 | 2,210 | 69,000 | 502.27 |
| 1986-11-04 | 2,270 | 2,300 | 2,250 | 2,250 | 98,000 | 511.36 |
| 1986-11-01 | 2,310 | 2,310 | 2,230 | 2,230 | 118,000 | 506.82 |
| 1986-10-31 | 2,260 | 2,260 | 2,200 | 2,230 | 145,000 | 506.82 |
| 1986-10-30 | 2,200 | 2,240 | 2,170 | 2,180 | 289,000 | 495.46 |
| 1986-10-29 | 2,220 | 2,240 | 2,150 | 2,170 | 238,000 | 493.18 |
| 1986-10-28 | 2,260 | 2,290 | 2,240 | 2,260 | 141,000 | 513.64 |
| 1986-10-27 | 2,280 | 2,310 | 2,240 | 2,250 | 157,000 | 511.36 |
| 1986-10-25 | 2,350 | 2,350 | 2,250 | 2,290 | 365,000 | 520.46 |
| 1986-10-24 | 2,350 | 2,460 | 2,350 | 2,390 | 3,301,000 | 543.18 |
| 1986-10-23 | 2,250 | 2,340 | 2,230 | 2,310 | 563,000 | 525 |
| 1986-10-22 | 2,300 | 2,330 | 2,200 | 2,220 | 587,000 | 504.55 |
| 1986-10-21 | 2,150 | 2,300 | 2,150 | 2,290 | 931,000 | 520.46 |
| 1986-10-20 | 2,120 | 2,230 | 2,050 | 2,190 | 368,000 | 497.73 |
| 1986-10-17 | 2,160 | 2,170 | 2,100 | 2,120 | 271,000 | 481.82 |
| 1986-10-16 | 2,020 | 2,170 | 2,010 | 2,170 | 509,000 | 493.18 |
| 1986-10-15 | 2,010 | 2,010 | 1,980 | 1,990 | 94,000 | 452.27 |
| 1986-10-14 | 1,930 | 2,000 | 1,930 | 1,950 | 139,000 | 443.18 |
| 1986-10-13 | 1,990 | 2,020 | 1,920 | 1,950 | 177,000 | 443.18 |
| 1986-10-09 | 1,990 | 2,050 | 1,980 | 2,000 | 130,000 | 454.55 |
| 1986-10-08 | 1,960 | 2,000 | 1,960 | 1,990 | 51,000 | 452.27 |
| 1986-10-07 | 1,920 | 1,980 | 1,920 | 1,960 | 15,000 | 445.46 |
| 1986-10-06 | 1,930 | 1,950 | 1,930 | 1,950 | 63,000 | 443.18 |
| 1986-10-04 | 1,870 | 1,950 | 1,870 | 1,950 | 31,000 | 443.18 |
| 1986-10-03 | 1,850 | 1,870 | 1,830 | 1,870 | 23,000 | 425 |
| 1986-10-02 | 1,920 | 1,920 | 1,870 | 1,880 | 57,000 | 427.27 |
| 1986-10-01 | 1,970 | 1,980 | 1,900 | 1,900 | 28,000 | 431.82 |
| 1986-09-30 | 1,970 | 1,970 | 1,940 | 1,960 | 12,000 | 445.46 |
| 1986-09-29 | 2,000 | 2,000 | 1,980 | 1,980 | 56,000 | 450 |
| 1986-09-27 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 450 |
| 1986-09-26 | 2,000 | 2,010 | 1,930 | 1,930 | 95,000 | 438.64 |
| 1986-09-25 | 2,060 | 2,060 | 1,980 | 1,980 | 76,000 | 450 |
| 1986-09-24 | 2,000 | 2,020 | 1,970 | 2,020 | 75,000 | 459.09 |
| 1986-09-22 | 1,960 | 1,990 | 1,960 | 1,970 | 41,000 | 447.73 |
| 1986-09-19 | 2,040 | 2,040 | 1,990 | 2,000 | 58,000 | 454.55 |
| 1986-09-18 | 1,990 | 2,060 | 1,960 | 2,050 | 75,000 | 465.91 |
| 1986-09-17 | 1,930 | 1,990 | 1,930 | 1,980 | 70,000 | 450 |
| 1986-09-16 | 2,000 | 2,000 | 1,910 | 1,910 | 118,000 | 434.09 |
| 1986-09-12 | 2,030 | 2,030 | 1,950 | 1,960 | 117,000 | 445.46 |
| 1986-09-11 | 2,080 | 2,090 | 2,050 | 2,050 | 91,000 | 465.91 |
| 1986-09-10 | 2,140 | 2,140 | 2,060 | 2,090 | 68,000 | 475 |
| 1986-09-09 | 2,090 | 2,150 | 2,080 | 2,100 | 69,000 | 477.27 |
| 1986-09-08 | 2,150 | 2,190 | 2,100 | 2,100 | 200,000 | 477.27 |
| 1986-09-06 | 2,120 | 2,140 | 2,070 | 2,130 | 132,000 | 484.09 |
| 1986-09-05 | 2,050 | 2,110 | 2,040 | 2,110 | 229,000 | 479.55 |
| 1986-09-04 | 1,980 | 2,050 | 1,980 | 2,050 | 60,000 | 465.91 |
| 1986-09-03 | 1,940 | 2,030 | 1,940 | 2,020 | 118,000 | 459.09 |
| 1986-09-02 | 2,000 | 2,000 | 1,960 | 1,960 | 80,000 | 445.46 |
| 1986-09-01 | 2,000 | 2,030 | 2,000 | 2,000 | 35,000 | 454.55 |
| 1986-08-30 | 1,960 | 2,030 | 1,960 | 1,970 | 43,000 | 447.73 |
| 1986-08-29 | 1,960 | 2,050 | 1,960 | 2,030 | 154,000 | 461.36 |
| 1986-08-28 | 1,950 | 1,970 | 1,950 | 1,960 | 86,000 | 445.46 |
| 1986-08-27 | 1,920 | 1,970 | 1,910 | 1,950 | 73,000 | 443.18 |
| 1986-08-26 | 1,950 | 1,970 | 1,950 | 1,950 | 102,000 | 443.18 |
| 1986-08-25 | 1,950 | 1,980 | 1,950 | 1,950 | 118,000 | 443.18 |
| 1986-08-23 | 1,930 | 1,950 | 1,910 | 1,950 | 96,000 | 443.18 |
| 1986-08-22 | 1,860 | 1,950 | 1,850 | 1,890 | 69,000 | 429.55 |
| 1986-08-21 | 1,800 | 1,910 | 1,800 | 1,890 | 124,000 | 429.55 |
| 1986-08-20 | 1,820 | 1,820 | 1,780 | 1,800 | 137,000 | 409.09 |
| 1986-08-19 | 1,820 | 1,820 | 1,800 | 1,800 | 79,000 | 409.09 |
| 1986-08-18 | 1,830 | 1,850 | 1,810 | 1,820 | 120,000 | 413.64 |
| 1986-08-15 | 1,850 | 1,860 | 1,830 | 1,830 | 24,000 | 415.91 |
| 1986-08-14 | 1,900 | 1,900 | 1,850 | 1,850 | 62,000 | 420.46 |
| 1986-08-13 | 1,890 | 1,920 | 1,870 | 1,900 | 129,000 | 431.82 |
| 1986-08-12 | 1,950 | 2,000 | 1,950 | 1,950 | 143,000 | 443.18 |
| 1986-08-11 | 1,930 | 1,980 | 1,880 | 1,920 | 143,000 | 436.36 |
| 1986-08-08 | 1,870 | 1,950 | 1,870 | 1,930 | 111,000 | 438.64 |
| 1986-08-07 | 1,810 | 1,880 | 1,810 | 1,880 | 163,000 | 427.27 |
| 1986-08-06 | 1,810 | 1,890 | 1,810 | 1,820 | 75,000 | 413.64 |
| 1986-08-05 | 1,810 | 1,850 | 1,810 | 1,810 | 16,000 | 411.36 |
| 1986-08-04 | 1,850 | 1,850 | 1,780 | 1,810 | 71,000 | 411.36 |
| 1986-08-02 | 1,810 | 1,840 | 1,810 | 1,830 | 35,000 | 415.91 |
| 1986-08-01 | 1,740 | 1,840 | 1,740 | 1,840 | 8,000 | 418.18 |
| 1986-07-31 | 1,800 | 1,830 | 1,730 | 1,790 | 125,000 | 406.82 |
| 1986-07-30 | 1,820 | 1,840 | 1,800 | 1,810 | 35,000 | 411.36 |
| 1986-07-29 | 1,770 | 1,880 | 1,770 | 1,870 | 169,000 | 425 |
| 1986-07-28 | 1,790 | 1,840 | 1,790 | 1,810 | 101,000 | 411.36 |
| 1986-07-26 | 1,790 | 1,830 | 1,770 | 1,790 | 179,000 | 406.82 |
| 1986-07-25 | 1,780 | 1,780 | 1,730 | 1,730 | 92,000 | 393.18 |
| 1986-07-24 | 1,790 | 1,900 | 1,790 | 1,810 | 52,000 | 411.36 |
| 1986-07-23 | 1,810 | 1,840 | 1,780 | 1,780 | 122,000 | 404.55 |
| 1986-07-22 | 1,710 | 1,830 | 1,710 | 1,800 | 169,000 | 409.09 |
| 1986-07-21 | 1,720 | 1,740 | 1,610 | 1,700 | 185,000 | 386.36 |
| 1986-07-19 | 1,770 | 1,770 | 1,770 | 1,770 | 42,000 | 402.27 |
| 1986-07-18 | 1,880 | 1,920 | 1,850 | 1,920 | 117,000 | 436.36 |
| 1986-07-17 | 2,000 | 2,040 | 1,920 | 1,920 | 193,000 | 436.36 |
| 1986-07-16 | 2,050 | 2,080 | 2,010 | 2,050 | 138,000 | 465.91 |
| 1986-07-15 | 2,070 | 2,100 | 2,060 | 2,070 | 60,000 | 470.46 |
| 1986-07-14 | 2,010 | 2,080 | 2,010 | 2,080 | 60,000 | 472.73 |
| 1986-07-11 | 2,090 | 2,100 | 2,030 | 2,040 | 91,000 | 463.64 |
| 1986-07-10 | 2,070 | 2,070 | 2,040 | 2,050 | 123,000 | 465.91 |
| 1986-07-09 | 2,100 | 2,100 | 2,070 | 2,090 | 143,000 | 475 |
| 1986-07-08 | 2,060 | 2,150 | 2,060 | 2,130 | 105,000 | 484.09 |
| 1986-07-07 | 2,080 | 2,100 | 2,080 | 2,090 | 82,000 | 475 |
| 1986-07-05 | 2,100 | 2,110 | 2,070 | 2,080 | 113,000 | 472.73 |
| 1986-07-04 | 2,100 | 2,100 | 2,060 | 2,100 | 159,000 | 477.27 |
| 1986-07-03 | 2,090 | 2,120 | 2,090 | 2,090 | 153,000 | 475 |
| 1986-07-02 | 2,100 | 2,150 | 2,100 | 2,110 | 108,000 | 479.55 |
| 1986-07-01 | 2,140 | 2,150 | 2,140 | 2,150 | 33,000 | 488.64 |
| 1986-06-30 | 2,060 | 2,150 | 2,060 | 2,150 | 54,000 | 488.64 |
| 1986-06-28 | 2,100 | 2,160 | 2,100 | 2,100 | 51,000 | 477.27 |
| 1986-06-27 | 2,120 | 2,140 | 2,100 | 2,140 | 88,000 | 486.36 |
| 1986-06-26 | 2,100 | 2,160 | 2,100 | 2,160 | 60,000 | 490.91 |
| 1986-06-25 | 2,120 | 2,160 | 2,100 | 2,100 | 71,000 | 477.27 |
| 1986-06-24 | 2,080 | 2,160 | 2,080 | 2,160 | 94,000 | 490.91 |
| 1986-06-23 | 2,130 | 2,160 | 2,100 | 2,100 | 142,000 | 477.27 |
| 1986-06-21 | 2,120 | 2,160 | 2,110 | 2,110 | 114,000 | 479.55 |
| 1986-06-20 | 2,100 | 2,150 | 2,100 | 2,150 | 162,000 | 488.64 |
| 1986-06-19 | 2,110 | 2,130 | 2,110 | 2,110 | 126,000 | 479.55 |
| 1986-06-18 | 2,110 | 2,120 | 2,110 | 2,120 | 83,000 | 481.82 |
| 1986-06-17 | 2,140 | 2,150 | 2,110 | 2,130 | 128,000 | 484.09 |
| 1986-06-16 | 2,110 | 2,150 | 2,110 | 2,140 | 93,000 | 486.36 |
| 1986-06-13 | 2,100 | 2,110 | 2,100 | 2,110 | 58,000 | 479.55 |
| 1986-06-12 | 2,100 | 2,110 | 2,100 | 2,110 | 129,000 | 479.55 |
| 1986-06-11 | 2,100 | 2,120 | 2,100 | 2,110 | 110,000 | 479.55 |
| 1986-06-10 | 2,090 | 2,110 | 2,090 | 2,110 | 77,000 | 479.55 |
| 1986-06-09 | 2,130 | 2,130 | 2,130 | 2,130 | 48,000 | 484.09 |
| 1986-06-07 | 2,120 | 2,160 | 2,120 | 2,130 | 49,000 | 484.09 |
| 1986-06-06 | 2,190 | 2,190 | 2,160 | 2,160 | 82,000 | 490.91 |
| 1986-06-05 | 2,160 | 2,190 | 2,130 | 2,190 | 91,000 | 497.73 |
| 1986-06-04 | 2,170 | 2,180 | 2,160 | 2,170 | 61,000 | 493.18 |
| 1986-06-03 | 2,200 | 2,210 | 2,160 | 2,160 | 58,000 | 490.91 |
| 1986-06-02 | 2,210 | 2,220 | 2,160 | 2,200 | 86,000 | 500 |
| 1986-05-31 | 2,170 | 2,200 | 2,170 | 2,200 | 84,000 | 500 |
| 1986-05-30 | 2,150 | 2,170 | 2,110 | 2,160 | 78,000 | 490.91 |
| 1986-05-29 | 2,090 | 2,250 | 2,080 | 2,210 | 433,000 | 502.27 |
| 1986-05-28 | 2,090 | 2,090 | 2,050 | 2,060 | 111,000 | 468.18 |
| 1986-05-27 | 2,130 | 2,130 | 2,090 | 2,090 | 128,000 | 475 |
| 1986-05-26 | 2,130 | 2,140 | 2,120 | 2,130 | 89,000 | 484.09 |
| 1986-05-24 | 2,140 | 2,140 | 2,120 | 2,120 | 65,000 | 481.82 |
| 1986-05-23 | 2,090 | 2,150 | 2,060 | 2,100 | 175,000 | 477.27 |
| 1986-05-22 | 2,070 | 2,080 | 2,050 | 2,060 | 76,000 | 468.18 |
| 1986-05-21 | 2,050 | 2,100 | 2,050 | 2,060 | 57,000 | 468.18 |
| 1986-05-20 | 2,020 | 2,090 | 2,020 | 2,090 | 79,000 | 475 |
| 1986-05-19 | 2,020 | 2,030 | 2,020 | 2,030 | 47,000 | 461.36 |
| 1986-05-17 | 2,010 | 2,030 | 2,000 | 2,010 | 23,000 | 456.82 |
| 1986-05-16 | 2,020 | 2,050 | 1,990 | 2,050 | 122,000 | 465.91 |
| 1986-05-15 | 2,040 | 2,050 | 2,030 | 2,040 | 60,000 | 463.64 |
| 1986-05-14 | 2,020 | 2,070 | 2,020 | 2,040 | 113,000 | 463.64 |
| 1986-05-13 | 2,020 | 2,020 | 2,000 | 2,010 | 65,000 | 456.82 |
| 1986-05-12 | 2,020 | 2,080 | 2,010 | 2,010 | 107,000 | 456.82 |
| 1986-05-09 | 2,040 | 2,130 | 2,020 | 2,030 | 138,000 | 461.36 |
| 1986-05-08 | 2,000 | 2,100 | 2,000 | 2,040 | 138,000 | 463.64 |
| 1986-05-07 | 1,980 | 2,050 | 1,980 | 2,000 | 127,000 | 454.55 |
| 1986-05-06 | 2,080 | 2,080 | 2,050 | 2,050 | 76,000 | 465.91 |
| 1986-05-02 | 2,100 | 2,100 | 2,060 | 2,080 | 110,000 | 472.73 |
| 1986-05-01 | 2,120 | 2,130 | 2,090 | 2,090 | 242,000 | 475 |
| 1986-04-30 | 2,100 | 2,120 | 2,070 | 2,110 | 171,000 | 479.55 |
| 1986-04-28 | 2,110 | 2,110 | 2,060 | 2,100 | 70,000 | 477.27 |
| 1986-04-26 | 2,110 | 2,150 | 2,090 | 2,110 | 248,000 | 479.55 |
| 1986-04-25 | 2,000 | 2,100 | 2,000 | 2,100 | 275,000 | 477.27 |
| 1986-04-24 | 2,020 | 2,020 | 1,990 | 2,020 | 112,000 | 459.09 |
| 1986-04-23 | 2,000 | 2,030 | 2,000 | 2,020 | 167,000 | 459.09 |
| 1986-04-22 | 2,100 | 2,100 | 1,990 | 2,000 | 267,000 | 454.55 |
| 1986-04-21 | 2,090 | 2,100 | 2,060 | 2,070 | 353,000 | 470.46 |
| 1986-04-19 | 1,940 | 2,090 | 1,940 | 2,090 | 233,000 | 475 |
| 1986-04-18 | 1,960 | 1,990 | 1,940 | 1,990 | 182,000 | 452.27 |
| 1986-04-17 | 1,960 | 1,990 | 1,960 | 1,990 | 294,000 | 452.27 |
| 1986-04-16 | 1,940 | 2,010 | 1,920 | 1,990 | 441,000 | 452.27 |
| 1986-04-15 | 1,870 | 1,940 | 1,870 | 1,940 | 212,000 | 440.91 |
| 1986-04-14 | 1,860 | 1,880 | 1,860 | 1,870 | 118,000 | 425 |
| 1986-04-11 | 1,860 | 1,890 | 1,860 | 1,880 | 71,000 | 427.27 |
| 1986-04-10 | 1,890 | 1,910 | 1,880 | 1,900 | 81,000 | 431.82 |
| 1986-04-09 | 1,960 | 2,000 | 1,920 | 1,950 | 273,000 | 443.18 |
| 1986-04-08 | 1,870 | 1,970 | 1,870 | 1,970 | 136,000 | 447.73 |
| 1986-04-07 | 1,900 | 1,910 | 1,860 | 1,900 | 175,000 | 431.82 |
| 1986-04-05 | 1,960 | 1,960 | 1,900 | 1,900 | 99,000 | 431.82 |
| 1986-04-04 | 1,850 | 2,000 | 1,850 | 1,930 | 237,000 | 438.64 |
| 1986-04-03 | 1,860 | 1,880 | 1,810 | 1,880 | 242,000 | 427.27 |
| 1986-04-02 | 1,750 | 1,880 | 1,750 | 1,870 | 175,000 | 425 |
| 1986-04-01 | 1,790 | 1,790 | 1,750 | 1,770 | 322,000 | 402.27 |
| 1986-03-31 | 1,810 | 1,830 | 1,790 | 1,790 | 126,000 | 406.82 |
| 1986-03-29 | 1,780 | 1,810 | 1,780 | 1,800 | 31,000 | 409.09 |
| 1986-03-28 | 1,820 | 1,860 | 1,800 | 1,810 | 248,000 | 411.36 |
| 1986-03-27 | 1,720 | 1,810 | 1,720 | 1,810 | 310,000 | 411.36 |
| 1986-03-26 | 1,680 | 1,730 | 1,680 | 1,720 | 294,000 | 390.91 |
| 1986-03-25 | 1,740 | 1,760 | 1,650 | 1,680 | 303,000 | 381.82 |
| 1986-03-24 | 1,740 | 1,770 | 1,740 | 1,740 | 99,000 | 395.46 |
| 1986-03-22 | 1,800 | 1,800 | 1,740 | 1,760 | 220,000 | 400 |
| 1986-03-20 | 1,820 | 1,850 | 1,800 | 1,840 | 186,000 | 418.18 |
| 1986-03-19 | 1,870 | 1,890 | 1,840 | 1,850 | 265,000 | 420.46 |
| 1986-03-18 | 1,950 | 1,960 | 1,890 | 1,890 | 206,000 | 429.55 |
| 1986-03-17 | 1,960 | 1,970 | 1,960 | 1,960 | 148,000 | 445.46 |
| 1986-03-15 | 1,980 | 2,000 | 1,980 | 2,000 | 68,000 | 454.55 |
| 1986-03-14 | 1,980 | 2,000 | 1,980 | 1,980 | 211,000 | 450 |
| 1986-03-13 | 2,000 | 2,010 | 1,990 | 2,000 | 167,000 | 454.55 |
| 1986-03-12 | 2,000 | 2,020 | 2,000 | 2,000 | 204,000 | 454.55 |
| 1986-03-11 | 2,010 | 2,020 | 2,000 | 2,010 | 130,000 | 456.82 |
| 1986-03-10 | 2,000 | 2,030 | 2,000 | 2,030 | 62,000 | 461.36 |
| 1986-03-07 | 1,990 | 2,010 | 1,990 | 1,990 | 138,000 | 452.27 |
| 1986-03-06 | 2,000 | 2,010 | 1,990 | 1,990 | 46,000 | 452.27 |
| 1986-03-05 | 2,000 | 2,010 | 1,990 | 1,990 | 84,000 | 452.27 |
| 1986-03-04 | 1,980 | 2,010 | 1,980 | 1,990 | 75,000 | 452.27 |
| 1986-03-03 | 1,980 | 2,000 | 1,970 | 1,980 | 69,000 | 450 |
| 1986-03-01 | 1,950 | 1,980 | 1,950 | 1,980 | 83,000 | 450 |
| 1986-02-28 | 1,960 | 1,970 | 1,950 | 1,950 | 182,000 | 443.18 |
| 1986-02-27 | 2,000 | 2,010 | 1,980 | 1,980 | 112,000 | 450 |
| 1986-02-26 | 2,000 | 2,030 | 2,000 | 2,000 | 138,000 | 454.55 |
| 1986-02-25 | 2,080 | 2,080 | 2,030 | 2,030 | 5,000 | 461.36 |
| 1986-02-24 | 2,020 | 2,050 | 2,020 | 2,040 | 76,000 | 463.64 |
| 1986-02-22 | 2,000 | 2,020 | 2,000 | 2,020 | 35,000 | 459.09 |
| 1986-02-21 | 1,990 | 2,020 | 1,990 | 2,020 | 220,000 | 459.09 |
| 1986-02-20 | 2,110 | 2,110 | 2,000 | 2,000 | 97,000 | 454.55 |
| 1986-02-19 | 2,090 | 2,110 | 2,090 | 2,100 | 102,000 | 477.27 |
| 1986-02-18 | 2,130 | 2,140 | 2,130 | 2,130 | 100,000 | 484.09 |
| 1986-02-17 | 2,130 | 2,140 | 2,120 | 2,130 | 175,000 | 484.09 |
| 1986-02-15 | 2,120 | 2,130 | 2,120 | 2,130 | 63,000 | 484.09 |
| 1986-02-14 | 2,150 | 2,150 | 2,140 | 2,150 | 137,000 | 488.64 |
| 1986-02-13 | 2,140 | 2,160 | 2,130 | 2,150 | 167,000 | 488.64 |
| 1986-02-12 | 2,140 | 2,140 | 2,110 | 2,130 | 48,000 | 484.09 |
| 1986-02-10 | 2,190 | 2,200 | 2,190 | 2,190 | 174,000 | 497.73 |
| 1986-02-07 | 2,190 | 2,220 | 2,190 | 2,190 | 135,000 | 497.73 |
| 1986-02-06 | 2,190 | 2,190 | 2,180 | 2,180 | 74,000 | 495.46 |
| 1986-02-05 | 2,190 | 2,200 | 2,180 | 2,200 | 66,000 | 500 |
| 1986-02-04 | 2,170 | 2,200 | 2,170 | 2,190 | 92,000 | 497.73 |
| 1986-02-03 | 2,200 | 2,240 | 2,170 | 2,210 | 97,000 | 502.27 |
| 1986-02-01 | 2,170 | 2,220 | 2,170 | 2,170 | 52,000 | 493.18 |
| 1986-01-31 | 2,220 | 2,220 | 2,150 | 2,170 | 91,000 | 493.18 |
| 1986-01-30 | 2,180 | 2,220 | 2,180 | 2,180 | 58,000 | 495.46 |
| 1986-01-29 | 2,220 | 2,280 | 2,200 | 2,220 | 153,000 | 504.55 |
| 1986-01-28 | 2,200 | 2,220 | 2,200 | 2,220 | 75,000 | 504.55 |
| 1986-01-27 | 2,200 | 2,220 | 2,180 | 2,200 | 128,000 | 500 |
| 1986-01-25 | 2,190 | 2,200 | 2,150 | 2,200 | 55,000 | 500 |
| 1986-01-24 | 2,140 | 2,200 | 2,140 | 2,150 | 155,000 | 488.64 |
| 1986-01-23 | 2,110 | 2,160 | 2,110 | 2,110 | 153,000 | 479.55 |
| 1986-01-22 | 2,100 | 2,150 | 2,090 | 2,150 | 102,000 | 488.64 |
| 1986-01-21 | 2,120 | 2,140 | 2,120 | 2,130 | 74,000 | 484.09 |
| 1986-01-20 | 2,120 | 2,140 | 2,110 | 2,120 | 52,000 | 481.82 |
| 1986-01-18 | 2,110 | 2,140 | 2,110 | 2,140 | 27,000 | 486.36 |
| 1986-01-17 | 2,160 | 2,180 | 2,130 | 2,140 | 284,000 | 486.36 |
| 1986-01-16 | 2,100 | 2,140 | 2,100 | 2,140 | 89,000 | 486.36 |
| 1986-01-14 | 2,090 | 2,110 | 2,090 | 2,100 | 92,000 | 477.27 |
| 1986-01-13 | 2,120 | 2,130 | 2,090 | 2,090 | 150,000 | 475 |
| 1986-01-10 | 2,120 | 2,130 | 2,120 | 2,130 | 37,000 | 484.09 |
| 1986-01-09 | 2,110 | 2,150 | 2,110 | 2,130 | 51,000 | 484.09 |
| 1986-01-08 | 2,150 | 2,170 | 2,130 | 2,170 | 92,000 | 493.18 |
| 1986-01-07 | 2,110 | 2,120 | 2,110 | 2,120 | 75,000 | 481.82 |
| 1986-01-06 | 2,140 | 2,140 | 2,100 | 2,120 | 45,000 | 481.82 |
| 1986-01-04 | 2,130 | 2,140 | 2,130 | 2,140 | 20,000 | 486.36 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
