7951 ヤマハ(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 | 1,570 | 1,580 | 1,550 | 1,560 | 89,000 | 1,356.52 |
| 1986-12-26 | 1,590 | 1,590 | 1,560 | 1,560 | 141,000 | 1,356.52 |
| 1986-12-25 | 1,590 | 1,630 | 1,570 | 1,590 | 280,000 | 1,382.61 |
| 1986-12-24 | 1,590 | 1,610 | 1,560 | 1,610 | 350,000 | 1,400 |
| 1986-12-23 | 1,570 | 1,580 | 1,560 | 1,560 | 346,000 | 1,356.52 |
| 1986-12-22 | 1,620 | 1,620 | 1,570 | 1,570 | 360,000 | 1,365.22 |
| 1986-12-19 | 1,580 | 1,620 | 1,570 | 1,620 | 487,000 | 1,408.70 |
| 1986-12-18 | 1,580 | 1,610 | 1,580 | 1,580 | 193,000 | 1,373.91 |
| 1986-12-17 | 1,650 | 1,650 | 1,580 | 1,610 | 519,000 | 1,400 |
| 1986-12-16 | 1,590 | 1,640 | 1,590 | 1,620 | 126,000 | 1,408.70 |
| 1986-12-15 | 1,630 | 1,630 | 1,560 | 1,560 | 196,000 | 1,356.52 |
| 1986-12-12 | 1,620 | 1,650 | 1,620 | 1,650 | 368,000 | 1,434.78 |
| 1986-12-11 | 1,600 | 1,620 | 1,560 | 1,600 | 695,000 | 1,391.30 |
| 1986-12-10 | 1,600 | 1,640 | 1,570 | 1,600 | 444,000 | 1,391.30 |
| 1986-12-09 | 1,630 | 1,630 | 1,600 | 1,600 | 328,000 | 1,391.30 |
| 1986-12-08 | 1,630 | 1,680 | 1,630 | 1,650 | 257,000 | 1,434.78 |
| 1986-12-06 | 1,620 | 1,660 | 1,620 | 1,650 | 383,000 | 1,434.78 |
| 1986-12-05 | 1,700 | 1,710 | 1,660 | 1,680 | 392,000 | 1,460.87 |
| 1986-12-04 | 1,700 | 1,750 | 1,690 | 1,710 | 871,000 | 1,486.96 |
| 1986-12-03 | 1,650 | 1,690 | 1,620 | 1,670 | 508,000 | 1,452.17 |
| 1986-12-02 | 1,610 | 1,620 | 1,580 | 1,600 | 135,000 | 1,391.30 |
| 1986-12-01 | 1,630 | 1,630 | 1,580 | 1,580 | 280,000 | 1,373.91 |
| 1986-11-29 | 1,610 | 1,620 | 1,580 | 1,600 | 129,000 | 1,391.30 |
| 1986-11-28 | 1,580 | 1,600 | 1,580 | 1,600 | 225,000 | 1,391.30 |
| 1986-11-27 | 1,580 | 1,590 | 1,550 | 1,580 | 383,000 | 1,373.91 |
| 1986-11-26 | 1,600 | 1,610 | 1,580 | 1,590 | 288,000 | 1,382.61 |
| 1986-11-25 | 1,660 | 1,670 | 1,630 | 1,630 | 283,000 | 1,417.39 |
| 1986-11-22 | 1,630 | 1,650 | 1,610 | 1,650 | 218,000 | 1,434.78 |
| 1986-11-21 | 1,580 | 1,630 | 1,570 | 1,600 | 403,000 | 1,391.30 |
| 1986-11-20 | 1,550 | 1,580 | 1,550 | 1,570 | 419,000 | 1,365.22 |
| 1986-11-19 | 1,540 | 1,570 | 1,530 | 1,530 | 198,000 | 1,330.43 |
| 1986-11-18 | 1,500 | 1,540 | 1,500 | 1,540 | 236,000 | 1,339.13 |
| 1986-11-17 | 1,530 | 1,540 | 1,520 | 1,520 | 101,000 | 1,321.74 |
| 1986-11-14 | 1,520 | 1,540 | 1,520 | 1,530 | 52,000 | 1,330.43 |
| 1986-11-13 | 1,520 | 1,530 | 1,520 | 1,520 | 79,000 | 1,321.74 |
| 1986-11-12 | 1,540 | 1,550 | 1,530 | 1,530 | 209,000 | 1,330.43 |
| 1986-11-11 | 1,580 | 1,580 | 1,530 | 1,530 | 229,000 | 1,330.43 |
| 1986-11-10 | 1,570 | 1,580 | 1,570 | 1,570 | 37,000 | 1,365.22 |
| 1986-11-07 | 1,600 | 1,620 | 1,570 | 1,600 | 98,000 | 1,391.30 |
| 1986-11-06 | 1,670 | 1,670 | 1,630 | 1,630 | 99,000 | 1,417.39 |
| 1986-11-05 | 1,670 | 1,700 | 1,660 | 1,670 | 99,000 | 1,452.17 |
| 1986-11-04 | 1,720 | 1,720 | 1,670 | 1,680 | 72,000 | 1,460.87 |
| 1986-11-01 | 1,720 | 1,720 | 1,690 | 1,700 | 357,000 | 1,478.26 |
| 1986-10-31 | 1,630 | 1,630 | 1,600 | 1,630 | 168,000 | 1,417.39 |
| 1986-10-30 | 1,580 | 1,630 | 1,560 | 1,570 | 302,000 | 1,365.22 |
| 1986-10-29 | 1,650 | 1,650 | 1,530 | 1,550 | 454,000 | 1,347.83 |
| 1986-10-28 | 1,650 | 1,660 | 1,640 | 1,650 | 261,000 | 1,434.78 |
| 1986-10-27 | 1,670 | 1,690 | 1,650 | 1,650 | 471,000 | 1,434.78 |
| 1986-10-25 | 1,700 | 1,700 | 1,620 | 1,660 | 443,000 | 1,443.48 |
| 1986-10-24 | 1,720 | 1,740 | 1,610 | 1,730 | 1,854,000 | 1,504.35 |
| 1986-10-23 | 1,470 | 1,650 | 1,450 | 1,650 | 727,000 | 1,434.78 |
| 1986-10-22 | 1,470 | 1,490 | 1,400 | 1,450 | 194,000 | 1,260.87 |
| 1986-10-21 | 1,410 | 1,450 | 1,380 | 1,450 | 255,000 | 1,260.87 |
| 1986-10-20 | 1,480 | 1,480 | 1,410 | 1,410 | 272,000 | 1,226.09 |
| 1986-10-17 | 1,520 | 1,520 | 1,450 | 1,460 | 134,000 | 1,269.57 |
| 1986-10-16 | 1,550 | 1,550 | 1,460 | 1,520 | 335,000 | 1,321.74 |
| 1986-10-15 | 1,570 | 1,610 | 1,510 | 1,530 | 358,000 | 1,330.43 |
| 1986-10-14 | 1,510 | 1,550 | 1,500 | 1,540 | 114,000 | 1,339.13 |
| 1986-10-13 | 1,570 | 1,570 | 1,450 | 1,490 | 108,000 | 1,295.65 |
| 1986-10-09 | 1,570 | 1,600 | 1,570 | 1,570 | 184,000 | 1,365.22 |
| 1986-10-08 | 1,590 | 1,600 | 1,520 | 1,560 | 257,000 | 1,356.52 |
| 1986-10-07 | 1,500 | 1,570 | 1,500 | 1,560 | 29,000 | 1,356.52 |
| 1986-10-06 | 1,530 | 1,540 | 1,490 | 1,500 | 144,000 | 1,304.35 |
| 1986-10-04 | 1,470 | 1,540 | 1,460 | 1,540 | 72,000 | 1,339.13 |
| 1986-10-03 | 1,400 | 1,450 | 1,370 | 1,450 | 97,000 | 1,260.87 |
| 1986-10-02 | 1,410 | 1,430 | 1,300 | 1,360 | 202,000 | 1,182.61 |
| 1986-10-01 | 1,500 | 1,500 | 1,430 | 1,430 | 146,000 | 1,243.48 |
| 1986-09-30 | 1,490 | 1,550 | 1,490 | 1,520 | 135,000 | 1,321.74 |
| 1986-09-29 | 1,560 | 1,600 | 1,520 | 1,520 | 101,000 | 1,321.74 |
| 1986-09-27 | 1,570 | 1,620 | 1,540 | 1,620 | 118,000 | 1,408.70 |
| 1986-09-26 | 1,610 | 1,610 | 1,570 | 1,600 | 81,000 | 1,391.30 |
| 1986-09-25 | 1,620 | 1,640 | 1,600 | 1,640 | 107,000 | 1,426.09 |
| 1986-09-24 | 1,620 | 1,660 | 1,600 | 1,640 | 378,000 | 1,426.09 |
| 1986-09-22 | 1,620 | 1,620 | 1,580 | 1,620 | 165,000 | 1,408.70 |
| 1986-09-19 | 1,620 | 1,650 | 1,570 | 1,640 | 362,000 | 1,426.09 |
| 1986-09-18 | 1,560 | 1,650 | 1,560 | 1,640 | 170,000 | 1,426.09 |
| 1986-09-17 | 1,600 | 1,620 | 1,570 | 1,580 | 345,000 | 1,373.91 |
| 1986-09-16 | 1,640 | 1,640 | 1,600 | 1,600 | 74,000 | 1,391.30 |
| 1986-09-12 | 1,650 | 1,650 | 1,570 | 1,640 | 139,000 | 1,426.09 |
| 1986-09-11 | 1,670 | 1,710 | 1,650 | 1,650 | 389,000 | 1,434.78 |
| 1986-09-10 | 1,640 | 1,700 | 1,640 | 1,660 | 437,000 | 1,443.48 |
| 1986-09-09 | 1,600 | 1,660 | 1,600 | 1,630 | 228,000 | 1,417.39 |
| 1986-09-08 | 1,620 | 1,660 | 1,620 | 1,660 | 46,000 | 1,443.48 |
| 1986-09-06 | 1,650 | 1,660 | 1,620 | 1,650 | 183,000 | 1,434.78 |
| 1986-09-05 | 1,640 | 1,680 | 1,620 | 1,650 | 392,000 | 1,434.78 |
| 1986-09-04 | 1,620 | 1,650 | 1,600 | 1,620 | 238,000 | 1,408.70 |
| 1986-09-03 | 1,640 | 1,640 | 1,620 | 1,640 | 82,000 | 1,426.09 |
| 1986-09-02 | 1,640 | 1,640 | 1,640 | 1,640 | 27,000 | 1,426.09 |
| 1986-09-01 | 1,640 | 1,650 | 1,640 | 1,640 | 90,000 | 1,426.09 |
| 1986-08-30 | 1,650 | 1,660 | 1,630 | 1,630 | 45,000 | 1,417.39 |
| 1986-08-29 | 1,660 | 1,690 | 1,660 | 1,670 | 64,000 | 1,452.17 |
| 1986-08-28 | 1,670 | 1,720 | 1,660 | 1,660 | 165,000 | 1,443.48 |
| 1986-08-27 | 1,680 | 1,720 | 1,620 | 1,700 | 264,000 | 1,478.26 |
| 1986-08-26 | 1,680 | 1,750 | 1,680 | 1,750 | 76,000 | 1,521.74 |
| 1986-08-25 | 1,720 | 1,750 | 1,680 | 1,700 | 261,000 | 1,478.26 |
| 1986-08-23 | 1,700 | 1,750 | 1,690 | 1,750 | 280,000 | 1,521.74 |
| 1986-08-22 | 1,730 | 1,730 | 1,700 | 1,720 | 59,000 | 1,495.65 |
| 1986-08-21 | 1,660 | 1,660 | 1,660 | 1,660 | 113,000 | 1,443.48 |
| 1986-08-20 | 1,720 | 1,770 | 1,720 | 1,750 | 118,000 | 1,521.74 |
| 1986-08-19 | 1,720 | 1,750 | 1,660 | 1,670 | 92,000 | 1,452.17 |
| 1986-08-18 | 1,740 | 1,780 | 1,740 | 1,750 | 291,000 | 1,521.74 |
| 1986-08-15 | 1,800 | 1,810 | 1,790 | 1,800 | 347,000 | 1,565.22 |
| 1986-08-14 | 1,740 | 1,800 | 1,730 | 1,800 | 287,000 | 1,565.22 |
| 1986-08-13 | 1,760 | 1,760 | 1,730 | 1,740 | 113,000 | 1,513.04 |
| 1986-08-12 | 1,770 | 1,800 | 1,740 | 1,770 | 84,000 | 1,539.13 |
| 1986-08-11 | 1,730 | 1,750 | 1,730 | 1,740 | 94,000 | 1,513.04 |
| 1986-08-08 | 1,670 | 1,710 | 1,670 | 1,690 | 47,000 | 1,469.57 |
| 1986-08-07 | 1,730 | 1,740 | 1,660 | 1,680 | 83,000 | 1,460.87 |
| 1986-08-06 | 1,710 | 1,710 | 1,700 | 1,700 | 31,000 | 1,478.26 |
| 1986-08-05 | 1,650 | 1,700 | 1,650 | 1,650 | 49,000 | 1,434.78 |
| 1986-08-04 | 1,670 | 1,670 | 1,630 | 1,650 | 23,000 | 1,434.78 |
| 1986-08-02 | 1,590 | 1,650 | 1,590 | 1,640 | 83,000 | 1,426.09 |
| 1986-08-01 | 1,560 | 1,620 | 1,560 | 1,590 | 171,000 | 1,382.61 |
| 1986-07-31 | 1,600 | 1,650 | 1,600 | 1,650 | 101,000 | 1,434.78 |
| 1986-07-30 | 1,680 | 1,690 | 1,650 | 1,660 | 86,000 | 1,443.48 |
| 1986-07-29 | 1,700 | 1,710 | 1,680 | 1,690 | 145,000 | 1,469.57 |
| 1986-07-28 | 1,830 | 1,830 | 1,790 | 1,790 | 34,000 | 1,556.52 |
| 1986-07-26 | 1,830 | 1,840 | 1,800 | 1,830 | 117,000 | 1,591.30 |
| 1986-07-25 | 1,700 | 1,830 | 1,700 | 1,790 | 276,000 | 1,556.52 |
| 1986-07-24 | 1,710 | 1,750 | 1,710 | 1,730 | 236,000 | 1,504.35 |
| 1986-07-23 | 1,730 | 1,740 | 1,690 | 1,700 | 219,000 | 1,478.26 |
| 1986-07-22 | 1,780 | 1,790 | 1,750 | 1,760 | 266,000 | 1,530.43 |
| 1986-07-21 | 1,660 | 1,800 | 1,630 | 1,800 | 262,000 | 1,565.22 |
| 1986-07-19 | 1,730 | 1,740 | 1,660 | 1,680 | 205,000 | 1,460.87 |
| 1986-07-18 | 1,810 | 1,820 | 1,700 | 1,740 | 499,000 | 1,513.04 |
| 1986-07-17 | 1,860 | 1,880 | 1,810 | 1,840 | 446,000 | 1,600 |
| 1986-07-16 | 1,860 | 1,900 | 1,860 | 1,890 | 102,000 | 1,643.48 |
| 1986-07-15 | 1,970 | 1,980 | 1,940 | 1,950 | 215,000 | 1,695.65 |
| 1986-07-14 | 1,950 | 2,020 | 1,950 | 1,980 | 340,000 | 1,721.74 |
| 1986-07-11 | 1,830 | 1,950 | 1,780 | 1,950 | 249,000 | 1,695.65 |
| 1986-07-10 | 1,860 | 1,880 | 1,850 | 1,860 | 273,000 | 1,617.39 |
| 1986-07-09 | 1,900 | 1,930 | 1,880 | 1,880 | 335,000 | 1,634.78 |
| 1986-07-08 | 1,850 | 1,920 | 1,850 | 1,920 | 343,000 | 1,669.57 |
| 1986-07-07 | 1,910 | 1,930 | 1,880 | 1,880 | 191,000 | 1,634.78 |
| 1986-07-05 | 1,910 | 1,950 | 1,900 | 1,900 | 411,000 | 1,652.17 |
| 1986-07-04 | 1,970 | 1,980 | 1,880 | 1,940 | 499,000 | 1,686.96 |
| 1986-07-03 | 2,080 | 2,080 | 2,000 | 2,000 | 428,000 | 1,739.13 |
| 1986-07-02 | 2,080 | 2,100 | 2,080 | 2,080 | 227,000 | 1,808.70 |
| 1986-07-01 | 2,150 | 2,150 | 2,070 | 2,090 | 355,000 | 1,817.39 |
| 1986-06-30 | 2,120 | 2,150 | 2,110 | 2,140 | 208,000 | 1,860.87 |
| 1986-06-28 | 2,160 | 2,180 | 2,130 | 2,160 | 545,000 | 1,878.26 |
| 1986-06-27 | 2,220 | 2,220 | 2,150 | 2,150 | 1,670,000 | 1,869.57 |
| 1986-06-26 | 2,180 | 2,270 | 2,170 | 2,220 | 3,537,001 | 1,930.43 |
| 1986-06-25 | 2,130 | 2,180 | 2,120 | 2,160 | 3,120,001 | 1,878.26 |
| 1986-06-24 | 2,110 | 2,140 | 2,090 | 2,090 | 1,033,000 | 1,817.39 |
| 1986-06-23 | 2,120 | 2,160 | 2,100 | 2,140 | 2,659,001 | 1,860.87 |
| 1986-06-21 | 2,080 | 2,120 | 2,060 | 2,090 | 4,359,001 | 1,817.39 |
| 1986-06-20 | 1,980 | 2,000 | 1,970 | 2,000 | 2,684,001 | 1,739.13 |
| 1986-06-19 | 1,890 | 1,960 | 1,890 | 1,930 | 1,074,000 | 1,678.26 |
| 1986-06-18 | 1,890 | 1,930 | 1,880 | 1,880 | 445,000 | 1,634.78 |
| 1986-06-17 | 1,950 | 1,980 | 1,900 | 1,920 | 917,000 | 1,669.57 |
| 1986-06-16 | 2,000 | 2,000 | 1,940 | 1,970 | 938,000 | 1,713.04 |
| 1986-06-13 | 2,030 | 2,060 | 1,970 | 2,000 | 2,671,001 | 1,739.13 |
| 1986-06-12 | 1,990 | 2,000 | 1,950 | 2,000 | 2,297,001 | 1,739.13 |
| 1986-06-11 | 1,990 | 2,020 | 1,940 | 1,970 | 4,537,001 | 1,713.04 |
| 1986-06-10 | 1,840 | 2,000 | 1,810 | 1,990 | 8,988,002 | 1,730.43 |
| 1986-06-09 | 1,890 | 1,940 | 1,870 | 1,870 | 5,306,001 | 1,626.09 |
| 1986-06-07 | 1,810 | 1,890 | 1,810 | 1,890 | 6,730,002 | 1,643.48 |
| 1986-06-06 | 1,630 | 1,710 | 1,620 | 1,700 | 5,603,001 | 1,478.26 |
| 1986-06-05 | 1,550 | 1,670 | 1,540 | 1,620 | 2,761,001 | 1,408.70 |
| 1986-06-04 | 1,510 | 1,570 | 1,510 | 1,560 | 778,000 | 1,356.52 |
| 1986-06-03 | 1,510 | 1,540 | 1,510 | 1,530 | 317,000 | 1,330.43 |
| 1986-06-02 | 1,500 | 1,540 | 1,500 | 1,540 | 431,000 | 1,339.13 |
| 1986-05-31 | 1,520 | 1,530 | 1,500 | 1,500 | 226,000 | 1,304.35 |
| 1986-05-30 | 1,500 | 1,530 | 1,500 | 1,530 | 231,000 | 1,330.43 |
| 1986-05-29 | 1,480 | 1,540 | 1,480 | 1,510 | 221,000 | 1,313.04 |
| 1986-05-28 | 1,470 | 1,490 | 1,470 | 1,490 | 219,000 | 1,295.65 |
| 1986-05-27 | 1,480 | 1,500 | 1,470 | 1,500 | 477,000 | 1,304.35 |
| 1986-05-26 | 1,520 | 1,530 | 1,490 | 1,510 | 301,000 | 1,313.04 |
| 1986-05-24 | 1,520 | 1,530 | 1,520 | 1,520 | 239,000 | 1,321.74 |
| 1986-05-23 | 1,520 | 1,520 | 1,470 | 1,510 | 392,000 | 1,313.04 |
| 1986-05-22 | 1,490 | 1,510 | 1,480 | 1,500 | 237,000 | 1,304.35 |
| 1986-05-21 | 1,550 | 1,560 | 1,500 | 1,510 | 677,000 | 1,313.04 |
| 1986-05-20 | 1,540 | 1,560 | 1,520 | 1,550 | 1,116,000 | 1,347.83 |
| 1986-05-19 | 1,530 | 1,550 | 1,500 | 1,530 | 275,000 | 1,330.43 |
| 1986-05-17 | 1,480 | 1,520 | 1,460 | 1,520 | 42,000 | 1,321.74 |
| 1986-05-16 | 1,460 | 1,470 | 1,440 | 1,470 | 82,000 | 1,278.26 |
| 1986-05-15 | 1,460 | 1,480 | 1,450 | 1,450 | 256,000 | 1,260.87 |
| 1986-05-14 | 1,530 | 1,530 | 1,470 | 1,490 | 191,000 | 1,295.65 |
| 1986-05-13 | 1,450 | 1,460 | 1,440 | 1,460 | 241,000 | 1,269.57 |
| 1986-05-12 | 1,450 | 1,470 | 1,450 | 1,470 | 408,000 | 1,278.26 |
| 1986-05-09 | 1,480 | 1,500 | 1,470 | 1,470 | 131,000 | 1,278.26 |
| 1986-05-08 | 1,500 | 1,510 | 1,470 | 1,500 | 435,000 | 1,304.35 |
| 1986-05-07 | 1,450 | 1,510 | 1,450 | 1,490 | 285,000 | 1,295.65 |
| 1986-05-06 | 1,480 | 1,500 | 1,470 | 1,470 | 247,000 | 1,278.26 |
| 1986-05-02 | 1,540 | 1,560 | 1,540 | 1,560 | 216,000 | 1,356.52 |
| 1986-05-01 | 1,570 | 1,580 | 1,530 | 1,530 | 586,000 | 1,330.43 |
| 1986-04-30 | 1,560 | 1,620 | 1,560 | 1,600 | 1,235,000 | 1,391.30 |
| 1986-04-28 | 1,550 | 1,570 | 1,540 | 1,570 | 569,000 | 1,365.22 |
| 1986-04-26 | 1,580 | 1,590 | 1,560 | 1,570 | 2,041,001 | 1,365.22 |
| 1986-04-25 | 1,480 | 1,550 | 1,480 | 1,550 | 1,643,000 | 1,347.83 |
| 1986-04-24 | 1,430 | 1,450 | 1,420 | 1,440 | 256,000 | 1,252.17 |
| 1986-04-23 | 1,430 | 1,480 | 1,430 | 1,430 | 426,000 | 1,243.48 |
| 1986-04-22 | 1,480 | 1,490 | 1,460 | 1,470 | 505,000 | 1,278.26 |
| 1986-04-21 | 1,510 | 1,540 | 1,470 | 1,490 | 570,000 | 1,295.65 |
| 1986-04-19 | 1,470 | 1,500 | 1,440 | 1,500 | 393,000 | 1,304.35 |
| 1986-04-18 | 1,440 | 1,480 | 1,440 | 1,460 | 512,000 | 1,269.57 |
| 1986-04-17 | 1,460 | 1,490 | 1,430 | 1,440 | 803,000 | 1,252.17 |
| 1986-04-16 | 1,440 | 1,480 | 1,440 | 1,460 | 1,543,000 | 1,269.57 |
| 1986-04-15 | 1,370 | 1,480 | 1,330 | 1,420 | 328,000 | 1,234.78 |
| 1986-04-14 | 1,360 | 1,380 | 1,320 | 1,360 | 200,000 | 1,182.61 |
| 1986-04-11 | 1,350 | 1,370 | 1,320 | 1,350 | 504,000 | 1,173.91 |
| 1986-04-10 | 1,400 | 1,410 | 1,370 | 1,370 | 218,000 | 1,191.30 |
| 1986-04-09 | 1,440 | 1,450 | 1,390 | 1,410 | 479,000 | 1,226.09 |
| 1986-04-08 | 1,400 | 1,420 | 1,390 | 1,410 | 184,000 | 1,226.09 |
| 1986-04-07 | 1,410 | 1,420 | 1,360 | 1,360 | 122,000 | 1,182.61 |
| 1986-04-05 | 1,400 | 1,410 | 1,360 | 1,390 | 165,000 | 1,208.70 |
| 1986-04-04 | 1,330 | 1,450 | 1,310 | 1,380 | 649,000 | 1,200 |
| 1986-04-03 | 1,350 | 1,350 | 1,320 | 1,340 | 43,000 | 1,165.22 |
| 1986-04-02 | 1,260 | 1,360 | 1,250 | 1,360 | 299,000 | 1,182.61 |
| 1986-04-01 | 1,310 | 1,320 | 1,280 | 1,300 | 133,000 | 1,130.43 |
| 1986-03-31 | 1,320 | 1,330 | 1,300 | 1,310 | 171,000 | 1,139.13 |
| 1986-03-29 | 1,320 | 1,330 | 1,310 | 1,320 | 46,000 | 1,147.83 |
| 1986-03-28 | 1,300 | 1,370 | 1,300 | 1,310 | 300,000 | 1,139.13 |
| 1986-03-27 | 1,200 | 1,290 | 1,200 | 1,290 | 478,000 | 1,121.74 |
| 1986-03-26 | 1,350 | 1,430 | 1,340 | 1,350 | 572,000 | 1,067.19 |
| 1986-03-25 | 1,390 | 1,390 | 1,350 | 1,370 | 181,000 | 1,083 |
| 1986-03-24 | 1,390 | 1,400 | 1,350 | 1,360 | 144,000 | 1,075.10 |
| 1986-03-22 | 1,350 | 1,450 | 1,350 | 1,400 | 267,000 | 1,106.72 |
| 1986-03-20 | 1,320 | 1,380 | 1,320 | 1,340 | 332,000 | 1,059.29 |
| 1986-03-19 | 1,360 | 1,360 | 1,300 | 1,320 | 261,000 | 1,043.48 |
| 1986-03-18 | 1,400 | 1,400 | 1,360 | 1,380 | 440,000 | 1,090.91 |
| 1986-03-17 | 1,420 | 1,440 | 1,410 | 1,410 | 79,000 | 1,114.62 |
| 1986-03-15 | 1,430 | 1,460 | 1,410 | 1,440 | 54,000 | 1,138.34 |
| 1986-03-14 | 1,420 | 1,460 | 1,420 | 1,430 | 134,000 | 1,130.43 |
| 1986-03-13 | 1,460 | 1,460 | 1,410 | 1,440 | 236,000 | 1,138.34 |
| 1986-03-12 | 1,470 | 1,470 | 1,450 | 1,470 | 70,000 | 1,162.06 |
| 1986-03-11 | 1,480 | 1,490 | 1,450 | 1,450 | 136,000 | 1,146.25 |
| 1986-03-10 | 1,490 | 1,490 | 1,450 | 1,470 | 40,000 | 1,162.06 |
| 1986-03-07 | 1,460 | 1,480 | 1,460 | 1,470 | 78,000 | 1,162.06 |
| 1986-03-06 | 1,410 | 1,470 | 1,400 | 1,470 | 254,000 | 1,162.06 |
| 1986-03-05 | 1,450 | 1,450 | 1,420 | 1,420 | 177,000 | 1,122.53 |
| 1986-03-04 | 1,430 | 1,480 | 1,430 | 1,450 | 142,000 | 1,146.25 |
| 1986-03-03 | 1,380 | 1,420 | 1,380 | 1,410 | 126,000 | 1,114.62 |
| 1986-03-01 | 1,360 | 1,390 | 1,360 | 1,380 | 124,000 | 1,090.91 |
| 1986-02-28 | 1,420 | 1,430 | 1,350 | 1,390 | 356,000 | 1,098.81 |
| 1986-02-27 | 1,470 | 1,480 | 1,430 | 1,430 | 100,000 | 1,130.43 |
| 1986-02-26 | 1,440 | 1,450 | 1,420 | 1,450 | 62,000 | 1,146.25 |
| 1986-02-25 | 1,450 | 1,480 | 1,420 | 1,420 | 196,000 | 1,122.53 |
| 1986-02-24 | 1,450 | 1,490 | 1,420 | 1,450 | 117,000 | 1,146.25 |
| 1986-02-22 | 1,460 | 1,490 | 1,450 | 1,460 | 48,000 | 1,154.15 |
| 1986-02-21 | 1,450 | 1,470 | 1,410 | 1,470 | 50,000 | 1,162.06 |
| 1986-02-20 | 1,410 | 1,450 | 1,410 | 1,450 | 195,000 | 1,146.25 |
| 1986-02-19 | 1,450 | 1,450 | 1,400 | 1,400 | 184,000 | 1,106.72 |
| 1986-02-18 | 1,430 | 1,490 | 1,430 | 1,460 | 117,000 | 1,154.15 |
| 1986-02-17 | 1,450 | 1,470 | 1,450 | 1,450 | 52,000 | 1,146.25 |
| 1986-02-15 | 1,440 | 1,450 | 1,440 | 1,450 | 32,000 | 1,146.25 |
| 1986-02-14 | 1,450 | 1,480 | 1,450 | 1,460 | 142,000 | 1,154.15 |
| 1986-02-13 | 1,460 | 1,500 | 1,450 | 1,470 | 85,000 | 1,162.06 |
| 1986-02-12 | 1,450 | 1,460 | 1,440 | 1,460 | 150,000 | 1,154.15 |
| 1986-02-10 | 1,470 | 1,490 | 1,450 | 1,450 | 175,000 | 1,146.25 |
| 1986-02-07 | 1,510 | 1,520 | 1,470 | 1,480 | 236,000 | 1,169.96 |
| 1986-02-06 | 1,540 | 1,540 | 1,520 | 1,530 | 50,000 | 1,209.49 |
| 1986-02-05 | 1,520 | 1,550 | 1,520 | 1,550 | 79,000 | 1,225.30 |
| 1986-02-04 | 1,500 | 1,520 | 1,500 | 1,510 | 94,000 | 1,193.68 |
| 1986-02-03 | 1,520 | 1,530 | 1,500 | 1,500 | 253,000 | 1,185.77 |
| 1986-02-01 | 1,530 | 1,540 | 1,530 | 1,530 | 49,000 | 1,209.49 |
| 1986-01-31 | 1,540 | 1,550 | 1,520 | 1,520 | 152,000 | 1,201.58 |
| 1986-01-30 | 1,580 | 1,580 | 1,540 | 1,540 | 98,000 | 1,217.39 |
| 1986-01-29 | 1,590 | 1,620 | 1,590 | 1,590 | 141,000 | 1,256.92 |
| 1986-01-28 | 1,620 | 1,620 | 1,580 | 1,610 | 194,000 | 1,272.73 |
| 1986-01-27 | 1,590 | 1,620 | 1,590 | 1,600 | 97,000 | 1,264.82 |
| 1986-01-25 | 1,570 | 1,610 | 1,570 | 1,570 | 170,000 | 1,241.11 |
| 1986-01-24 | 1,560 | 1,610 | 1,550 | 1,550 | 357,000 | 1,225.30 |
| 1986-01-23 | 1,560 | 1,560 | 1,520 | 1,550 | 150,000 | 1,225.30 |
| 1986-01-22 | 1,550 | 1,600 | 1,540 | 1,580 | 335,000 | 1,249.01 |
| 1986-01-21 | 1,570 | 1,590 | 1,540 | 1,540 | 194,000 | 1,217.39 |
| 1986-01-20 | 1,610 | 1,610 | 1,560 | 1,600 | 68,000 | 1,264.82 |
| 1986-01-18 | 1,570 | 1,610 | 1,560 | 1,610 | 100,000 | 1,272.73 |
| 1986-01-17 | 1,590 | 1,600 | 1,560 | 1,560 | 123,000 | 1,233.20 |
| 1986-01-16 | 1,510 | 1,600 | 1,510 | 1,560 | 63,000 | 1,233.20 |
| 1986-01-14 | 1,500 | 1,520 | 1,500 | 1,510 | 76,000 | 1,193.68 |
| 1986-01-13 | 1,530 | 1,540 | 1,490 | 1,500 | 161,000 | 1,185.77 |
| 1986-01-10 | 1,550 | 1,550 | 1,530 | 1,540 | 81,000 | 1,217.39 |
| 1986-01-09 | 1,520 | 1,570 | 1,520 | 1,570 | 79,000 | 1,241.11 |
| 1986-01-08 | 1,530 | 1,570 | 1,530 | 1,540 | 68,000 | 1,217.39 |
| 1986-01-07 | 1,540 | 1,540 | 1,500 | 1,530 | 118,000 | 1,209.49 |
| 1986-01-06 | 1,580 | 1,580 | 1,540 | 1,540 | 101,000 | 1,217.39 |
| 1986-01-04 | 1,570 | 1,600 | 1,570 | 1,580 | 47,000 | 1,249.01 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
