8050 セイコーグループ(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 | 1,390 | 1,400 | 1,390 | 1,390 | 38,995 | 5,891.45 |
| 1986-12-26 | 1,400 | 1,400 | 1,390 | 1,390 | 52,993 | 5,891.45 |
| 1986-12-25 | 1,450 | 1,450 | 1,420 | 1,430 | 37,995 | 6,060.99 |
| 1986-12-24 | 1,460 | 1,460 | 1,420 | 1,460 | 34,996 | 6,188.15 |
| 1986-12-23 | 1,510 | 1,510 | 1,460 | 1,480 | 28,996 | 6,272.91 |
| 1986-12-22 | 1,530 | 1,530 | 1,500 | 1,500 | 67,991 | 6,357.68 |
| 1986-12-19 | 1,500 | 1,530 | 1,500 | 1,530 | 111,986 | 6,484.84 |
| 1986-12-18 | 1,520 | 1,540 | 1,500 | 1,500 | 42,994 | 6,357.68 |
| 1986-12-17 | 1,550 | 1,550 | 1,510 | 1,550 | 60,992 | 6,569.61 |
| 1986-12-16 | 1,550 | 1,550 | 1,520 | 1,530 | 108,986 | 6,484.84 |
| 1986-12-15 | 1,610 | 1,610 | 1,590 | 1,610 | 54,993 | 6,823.91 |
| 1986-12-12 | 1,510 | 1,620 | 1,500 | 1,620 | 353,955 | 6,866.30 |
| 1986-12-11 | 1,520 | 1,550 | 1,520 | 1,550 | 46,994 | 6,569.61 |
| 1986-12-10 | 1,510 | 1,530 | 1,510 | 1,510 | 57,993 | 6,400.07 |
| 1986-12-09 | 1,590 | 1,590 | 1,520 | 1,560 | 31,996 | 6,611.99 |
| 1986-12-08 | 1,580 | 1,600 | 1,510 | 1,600 | 68,991 | 6,781.53 |
| 1986-12-06 | 1,520 | 1,580 | 1,510 | 1,580 | 74,990 | 6,696.76 |
| 1986-12-05 | 1,530 | 1,550 | 1,510 | 1,550 | 107,986 | 6,569.61 |
| 1986-12-04 | 1,560 | 1,580 | 1,520 | 1,550 | 143,982 | 6,569.61 |
| 1986-12-03 | 1,540 | 1,600 | 1,500 | 1,600 | 220,972 | 6,781.53 |
| 1986-12-02 | 1,550 | 1,570 | 1,510 | 1,510 | 148,981 | 6,400.07 |
| 1986-12-01 | 1,550 | 1,650 | 1,550 | 1,580 | 149,981 | 6,696.76 |
| 1986-11-29 | 1,600 | 1,610 | 1,550 | 1,580 | 168,978 | 6,696.76 |
| 1986-11-28 | 1,600 | 1,650 | 1,600 | 1,630 | 207,973 | 6,908.68 |
| 1986-11-27 | 1,610 | 1,630 | 1,600 | 1,620 | 355,954 | 6,866.30 |
| 1986-11-26 | 1,520 | 1,630 | 1,500 | 1,630 | 813,896 | 6,908.68 |
| 1986-11-25 | 1,550 | 1,550 | 1,510 | 1,550 | 29,996 | 6,569.61 |
| 1986-11-22 | 1,590 | 1,590 | 1,530 | 1,530 | 163,979 | 6,484.84 |
| 1986-11-21 | 1,450 | 1,590 | 1,450 | 1,560 | 246,968 | 6,611.99 |
| 1986-11-20 | 1,460 | 1,460 | 1,450 | 1,450 | 16,998 | 6,145.76 |
| 1986-11-19 | 1,440 | 1,470 | 1,440 | 1,470 | 7,999 | 6,230.53 |
| 1986-11-18 | 1,450 | 1,470 | 1,450 | 1,470 | 19,997 | 6,230.53 |
| 1986-11-17 | 1,480 | 1,480 | 1,450 | 1,450 | 26,997 | 6,145.76 |
| 1986-11-14 | 1,450 | 1,490 | 1,450 | 1,490 | 116,985 | 6,315.30 |
| 1986-11-13 | 1,400 | 1,450 | 1,370 | 1,450 | 42,994 | 6,145.76 |
| 1986-11-12 | 1,400 | 1,400 | 1,350 | 1,400 | 18,998 | 5,933.84 |
| 1986-11-11 | 1,400 | 1,400 | 1,400 | 1,400 | 85,989 | 5,933.84 |
| 1986-11-10 | 1,400 | 1,400 | 1,400 | 1,400 | 15,998 | 5,933.84 |
| 1986-11-07 | 1,400 | 1,400 | 1,390 | 1,390 | 138,982 | 5,891.45 |
| 1986-11-06 | 1,420 | 1,440 | 1,410 | 1,440 | 30,996 | 6,103.38 |
| 1986-11-05 | 1,430 | 1,440 | 1,420 | 1,440 | 11,998 | 6,103.38 |
| 1986-11-04 | 1,450 | 1,450 | 1,430 | 1,450 | 29,996 | 6,145.76 |
| 1986-11-01 | 1,440 | 1,440 | 1,410 | 1,440 | 23,997 | 6,103.38 |
| 1986-10-31 | 1,410 | 1,440 | 1,410 | 1,440 | 83,989 | 6,103.38 |
| 1986-10-30 | 1,440 | 1,440 | 1,400 | 1,430 | 42,994 | 6,060.99 |
| 1986-10-29 | 1,450 | 1,450 | 1,400 | 1,440 | 148,981 | 6,103.38 |
| 1986-10-28 | 1,480 | 1,480 | 1,450 | 1,460 | 29,996 | 6,188.15 |
| 1986-10-27 | 1,480 | 1,480 | 1,470 | 1,480 | 27,996 | 6,272.91 |
| 1986-10-25 | 1,450 | 1,500 | 1,440 | 1,490 | 105,986 | 6,315.30 |
| 1986-10-24 | 1,430 | 1,500 | 1,430 | 1,490 | 183,976 | 6,315.30 |
| 1986-10-23 | 1,300 | 1,390 | 1,300 | 1,390 | 104,987 | 5,891.45 |
| 1986-10-22 | 1,340 | 1,350 | 1,300 | 1,340 | 58,992 | 5,679.53 |
| 1986-10-21 | 1,320 | 1,330 | 1,310 | 1,330 | 34,996 | 5,637.15 |
| 1986-10-20 | 1,340 | 1,340 | 1,300 | 1,340 | 59,992 | 5,679.53 |
| 1986-10-17 | 1,370 | 1,370 | 1,320 | 1,360 | 54,993 | 5,764.30 |
| 1986-10-16 | 1,300 | 1,350 | 1,280 | 1,350 | 54,993 | 5,721.92 |
| 1986-10-15 | 1,370 | 1,370 | 1,300 | 1,300 | 129,983 | 5,509.99 |
| 1986-10-14 | 1,330 | 1,390 | 1,300 | 1,390 | 72,991 | 5,891.45 |
| 1986-10-13 | 1,330 | 1,350 | 1,330 | 1,330 | 7,999 | 5,637.15 |
| 1986-10-09 | 1,330 | 1,340 | 1,300 | 1,330 | 29,996 | 5,637.15 |
| 1986-10-08 | 1,370 | 1,370 | 1,330 | 1,330 | 17,998 | 5,637.15 |
| 1986-10-07 | 1,310 | 1,370 | 1,300 | 1,370 | 49,994 | 5,806.68 |
| 1986-10-06 | 1,360 | 1,360 | 1,300 | 1,300 | 11,998 | 5,509.99 |
| 1986-10-04 | 1,390 | 1,400 | 1,340 | 1,360 | 26,997 | 5,764.30 |
| 1986-10-03 | 1,400 | 1,400 | 1,360 | 1,380 | 14,998 | 5,849.07 |
| 1986-10-02 | 1,380 | 1,420 | 1,380 | 1,400 | 15,998 | 5,933.84 |
| 1986-10-01 | 1,430 | 1,440 | 1,430 | 1,430 | 14,998 | 6,060.99 |
| 1986-09-30 | 1,380 | 1,470 | 1,380 | 1,470 | 62,992 | 6,230.53 |
| 1986-09-29 | 1,410 | 1,410 | 1,400 | 1,400 | 22,997 | 5,933.84 |
| 1986-09-26 | 1,470 | 1,500 | 1,460 | 1,500 | 117,985 | 6,357.68 |
| 1986-09-25 | 1,420 | 1,500 | 1,400 | 1,500 | 87,989 | 6,357.68 |
| 1986-09-24 | 1,400 | 1,440 | 1,400 | 1,440 | 306,961 | 6,103.38 |
| 1986-09-22 | 1,470 | 1,470 | 1,400 | 1,440 | 18,998 | 6,103.38 |
| 1986-09-19 | 1,470 | 1,470 | 1,420 | 1,450 | 40,995 | 6,145.76 |
| 1986-09-18 | 1,490 | 1,490 | 1,440 | 1,460 | 42,994 | 6,188.15 |
| 1986-09-17 | 1,490 | 1,490 | 1,440 | 1,490 | 21,997 | 6,315.30 |
| 1986-09-16 | 1,500 | 1,500 | 1,490 | 1,500 | 16,998 | 6,357.68 |
| 1986-09-12 | 1,450 | 1,500 | 1,360 | 1,500 | 112,986 | 6,357.68 |
| 1986-09-11 | 1,530 | 1,530 | 1,470 | 1,470 | 15,998 | 6,230.53 |
| 1986-09-10 | 1,580 | 1,580 | 1,500 | 1,550 | 36,995 | 6,569.61 |
| 1986-09-09 | 1,550 | 1,580 | 1,480 | 1,580 | 81,990 | 6,696.76 |
| 1986-09-08 | 1,620 | 1,620 | 1,570 | 1,580 | 54,993 | 6,696.76 |
| 1986-09-06 | 1,620 | 1,620 | 1,600 | 1,620 | 20,997 | 6,866.30 |
| 1986-09-05 | 1,590 | 1,630 | 1,590 | 1,620 | 63,992 | 6,866.30 |
| 1986-09-04 | 1,590 | 1,590 | 1,550 | 1,590 | 16,998 | 6,739.14 |
| 1986-09-03 | 1,550 | 1,590 | 1,530 | 1,590 | 39,995 | 6,739.14 |
| 1986-09-02 | 1,550 | 1,600 | 1,550 | 1,590 | 45,994 | 6,739.14 |
| 1986-09-01 | 1,560 | 1,600 | 1,550 | 1,600 | 38,995 | 6,781.53 |
| 1986-08-30 | 1,610 | 1,610 | 1,570 | 1,600 | 25,997 | 6,781.53 |
| 1986-08-29 | 1,600 | 1,620 | 1,560 | 1,620 | 74,990 | 6,866.30 |
| 1986-08-28 | 1,590 | 1,610 | 1,550 | 1,610 | 134,983 | 6,823.91 |
| 1986-08-27 | 1,610 | 1,610 | 1,590 | 1,600 | 34,996 | 6,781.53 |
| 1986-08-26 | 1,660 | 1,660 | 1,630 | 1,630 | 28,996 | 6,908.68 |
| 1986-08-25 | 1,650 | 1,680 | 1,650 | 1,680 | 6,999 | 7,120.61 |
| 1986-08-23 | 1,550 | 1,700 | 1,550 | 1,700 | 26,997 | 7,205.37 |
| 1986-08-22 | 1,570 | 1,610 | 1,560 | 1,610 | 22,997 | 6,823.91 |
| 1986-08-21 | 1,630 | 1,650 | 1,610 | 1,650 | 25,997 | 6,993.45 |
| 1986-08-20 | 1,640 | 1,670 | 1,600 | 1,650 | 62,992 | 6,993.45 |
| 1986-08-19 | 1,640 | 1,640 | 1,630 | 1,630 | 7,999 | 6,908.68 |
| 1986-08-14 | 1,700 | 1,750 | 1,630 | 1,750 | 29,996 | 7,417.30 |
| 1986-08-13 | 1,760 | 1,760 | 1,700 | 1,700 | 8,999 | 7,205.37 |
| 1986-08-12 | 1,720 | 1,760 | 1,690 | 1,760 | 29,996 | 7,459.68 |
| 1986-08-11 | 1,770 | 1,770 | 1,690 | 1,690 | 6,999 | 7,162.99 |
| 1986-08-08 | 1,750 | 1,770 | 1,690 | 1,770 | 20,997 | 7,502.07 |
| 1986-08-07 | 1,730 | 1,800 | 1,730 | 1,790 | 65,992 | 7,586.84 |
| 1986-08-06 | 1,700 | 1,740 | 1,690 | 1,730 | 33,996 | 7,332.53 |
| 1986-08-05 | 1,700 | 1,700 | 1,630 | 1,700 | 15,998 | 7,205.37 |
| 1986-08-04 | 1,640 | 1,700 | 1,600 | 1,700 | 24,997 | 7,205.37 |
| 1986-08-02 | 1,690 | 1,690 | 1,640 | 1,670 | 8,999 | 7,078.22 |
| 1986-08-01 | 1,660 | 1,690 | 1,660 | 1,680 | 8,999 | 7,120.61 |
| 1986-07-31 | 1,620 | 1,750 | 1,600 | 1,750 | 54,993 | 7,417.30 |
| 1986-07-30 | 1,670 | 1,700 | 1,610 | 1,650 | 36,995 | 6,993.45 |
| 1986-07-29 | 1,680 | 1,690 | 1,650 | 1,650 | 88,989 | 6,993.45 |
| 1986-07-28 | 1,740 | 1,740 | 1,700 | 1,730 | 5,999 | 7,332.53 |
| 1986-07-26 | 1,650 | 1,750 | 1,650 | 1,750 | 53,993 | 7,417.30 |
| 1986-07-25 | 1,720 | 1,720 | 1,650 | 1,650 | 25,997 | 6,993.45 |
| 1986-07-24 | 1,700 | 1,720 | 1,660 | 1,700 | 43,994 | 7,205.37 |
| 1986-07-23 | 1,660 | 1,730 | 1,660 | 1,730 | 8,999 | 7,332.53 |
| 1986-07-22 | 1,690 | 1,690 | 1,640 | 1,650 | 30,996 | 6,993.45 |
| 1986-07-21 | 1,660 | 1,680 | 1,640 | 1,680 | 38,995 | 7,120.61 |
| 1986-07-19 | 1,750 | 1,750 | 1,700 | 1,710 | 24,997 | 7,247.76 |
| 1986-07-18 | 1,750 | 1,760 | 1,750 | 1,760 | 17,998 | 7,459.68 |
| 1986-07-17 | 1,760 | 1,770 | 1,760 | 1,770 | 15,998 | 7,502.07 |
| 1986-07-16 | 1,890 | 1,890 | 1,800 | 1,800 | 34,996 | 7,629.22 |
| 1986-07-15 | 1,880 | 1,900 | 1,830 | 1,900 | 195,975 | 8,053.07 |
| 1986-07-14 | 1,880 | 1,900 | 1,850 | 1,890 | 108,986 | 8,010.68 |
| 1986-07-11 | 1,730 | 1,900 | 1,640 | 1,900 | 221,972 | 8,053.07 |
| 1986-07-10 | 1,770 | 1,790 | 1,730 | 1,730 | 78,990 | 7,332.53 |
| 1986-07-09 | 1,820 | 1,820 | 1,770 | 1,770 | 96,988 | 7,502.07 |
| 1986-07-08 | 1,800 | 1,850 | 1,800 | 1,850 | 10,999 | 7,841.14 |
| 1986-07-07 | 1,880 | 1,900 | 1,760 | 1,760 | 46,994 | 7,459.68 |
| 1986-07-05 | 1,770 | 1,880 | 1,750 | 1,850 | 82,989 | 7,841.14 |
| 1986-07-04 | 1,800 | 1,800 | 1,740 | 1,750 | 18,998 | 7,417.30 |
| 1986-07-03 | 1,780 | 1,810 | 1,700 | 1,810 | 219,972 | 7,671.60 |
| 1986-07-02 | 1,810 | 1,810 | 1,770 | 1,800 | 80,990 | 7,629.22 |
| 1986-07-01 | 1,850 | 1,850 | 1,810 | 1,820 | 60,992 | 7,713.99 |
| 1986-06-30 | 1,850 | 1,880 | 1,810 | 1,850 | 29,996 | 7,841.14 |
| 1986-06-28 | 1,830 | 1,850 | 1,830 | 1,830 | 58,992 | 7,756.37 |
| 1986-06-27 | 1,840 | 1,860 | 1,820 | 1,840 | 227,971 | 7,798.76 |
| 1986-06-26 | 1,850 | 1,880 | 1,850 | 1,870 | 68,991 | 7,925.91 |
| 1986-06-25 | 1,860 | 1,880 | 1,860 | 1,860 | 34,996 | 7,883.53 |
| 1986-06-24 | 1,890 | 1,890 | 1,860 | 1,890 | 47,994 | 8,010.68 |
| 1986-06-23 | 1,910 | 1,940 | 1,870 | 1,900 | 81,990 | 8,053.07 |
| 1986-06-21 | 1,950 | 1,960 | 1,930 | 1,940 | 55,993 | 8,222.60 |
| 1986-06-20 | 1,970 | 2,000 | 1,950 | 1,980 | 80,990 | 8,392.14 |
| 1986-06-19 | 1,970 | 2,010 | 1,970 | 1,990 | 77,990 | 8,434.53 |
| 1986-06-18 | 2,050 | 2,050 | 1,970 | 2,010 | 82,989 | 8,519.30 |
| 1986-06-17 | 2,050 | 2,080 | 2,010 | 2,030 | 113,985 | 8,604.06 |
| 1986-06-16 | 2,100 | 2,130 | 2,050 | 2,090 | 194,975 | 8,858.37 |
| 1986-06-13 | 2,140 | 2,160 | 2,100 | 2,140 | 910,883 | 9,070.29 |
| 1986-06-12 | 2,020 | 2,150 | 2,000 | 2,100 | 1,014,870 | 8,900.76 |
| 1986-06-11 | 1,990 | 2,010 | 1,990 | 2,010 | 224,971 | 8,519.30 |
| 1986-06-10 | 1,990 | 2,000 | 1,950 | 1,990 | 215,972 | 8,434.53 |
| 1986-06-09 | 2,040 | 2,070 | 1,990 | 2,030 | 220,972 | 8,604.06 |
| 1986-06-07 | 2,040 | 2,080 | 1,990 | 2,080 | 202,974 | 8,815.99 |
| 1986-06-06 | 2,120 | 2,120 | 2,000 | 2,080 | 552,929 | 8,815.99 |
| 1986-06-05 | 2,050 | 2,150 | 2,040 | 2,110 | 1,585,797 | 8,943.14 |
| 1986-06-04 | 2,030 | 2,080 | 2,020 | 2,040 | 1,098,859 | 8,646.45 |
| 1986-06-03 | 2,020 | 2,080 | 1,990 | 2,030 | 1,339,828 | 8,604.06 |
| 1986-06-02 | 1,960 | 2,050 | 1,950 | 2,040 | 2,486,682 | 8,646.45 |
| 1986-05-31 | 1,950 | 1,980 | 1,920 | 1,960 | 1,312,832 | 8,307.37 |
| 1986-05-30 | 1,900 | 1,920 | 1,830 | 1,860 | 1,712,781 | 7,883.53 |
| 1986-05-29 | 1,760 | 1,880 | 1,760 | 1,850 | 2,655,660 | 7,841.14 |
| 1986-05-28 | 1,540 | 1,700 | 1,540 | 1,700 | 2,816,639 | 7,205.37 |
| 1986-05-27 | 1,540 | 1,540 | 1,500 | 1,540 | 130,983 | 6,527.22 |
| 1986-05-26 | 1,500 | 1,540 | 1,490 | 1,540 | 86,989 | 6,527.22 |
| 1986-05-24 | 1,500 | 1,520 | 1,470 | 1,520 | 49,994 | 6,442.45 |
| 1986-05-23 | 1,520 | 1,530 | 1,470 | 1,530 | 112,986 | 6,484.84 |
| 1986-05-22 | 1,480 | 1,550 | 1,460 | 1,540 | 411,947 | 6,527.22 |
| 1986-05-21 | 1,490 | 1,500 | 1,450 | 1,460 | 100,987 | 6,188.15 |
| 1986-05-20 | 1,490 | 1,520 | 1,470 | 1,520 | 32,996 | 6,442.45 |
| 1986-05-19 | 1,540 | 1,540 | 1,480 | 1,520 | 50,993 | 6,442.45 |
| 1986-05-17 | 1,510 | 1,540 | 1,510 | 1,510 | 54,993 | 6,400.07 |
| 1986-05-16 | 1,560 | 1,560 | 1,500 | 1,560 | 77,990 | 6,611.99 |
| 1986-05-15 | 1,520 | 1,600 | 1,510 | 1,580 | 780,900 | 6,696.76 |
| 1986-05-14 | 1,500 | 1,510 | 1,480 | 1,510 | 33,996 | 6,400.07 |
| 1986-05-13 | 1,540 | 1,540 | 1,490 | 1,520 | 91,988 | 6,442.45 |
| 1986-05-12 | 1,490 | 1,570 | 1,490 | 1,560 | 111,986 | 6,611.99 |
| 1986-05-09 | 1,490 | 1,550 | 1,490 | 1,550 | 167,978 | 6,569.61 |
| 1986-05-08 | 1,450 | 1,510 | 1,450 | 1,510 | 118,985 | 6,400.07 |
| 1986-05-07 | 1,500 | 1,510 | 1,450 | 1,450 | 171,978 | 6,145.76 |
| 1986-05-06 | 1,500 | 1,540 | 1,500 | 1,540 | 48,994 | 6,527.22 |
| 1986-05-02 | 1,550 | 1,590 | 1,500 | 1,590 | 335,957 | 6,739.14 |
| 1986-05-01 | 1,610 | 1,610 | 1,530 | 1,530 | 299,962 | 6,484.84 |
| 1986-04-30 | 1,570 | 1,620 | 1,550 | 1,610 | 814,896 | 6,823.91 |
| 1986-04-28 | 1,580 | 1,600 | 1,550 | 1,570 | 406,948 | 6,654.38 |
| 1986-04-26 | 1,600 | 1,610 | 1,550 | 1,580 | 1,914,755 | 6,696.76 |
| 1986-04-25 | 1,510 | 1,620 | 1,500 | 1,600 | 785,899 | 6,781.53 |
| 1986-04-24 | 1,580 | 1,580 | 1,510 | 1,540 | 302,961 | 6,527.22 |
| 1986-04-23 | 1,480 | 1,560 | 1,480 | 1,560 | 458,941 | 6,611.99 |
| 1986-04-22 | 1,550 | 1,550 | 1,490 | 1,540 | 347,955 | 6,527.22 |
| 1986-04-21 | 1,560 | 1,590 | 1,500 | 1,550 | 435,944 | 6,569.61 |
| 1986-04-19 | 1,540 | 1,600 | 1,520 | 1,580 | 1,284,836 | 6,696.76 |
| 1986-04-18 | 1,490 | 1,520 | 1,460 | 1,520 | 1,478,811 | 6,442.45 |
| 1986-04-17 | 1,360 | 1,540 | 1,360 | 1,520 | 2,932,625 | 6,442.45 |
| 1986-04-16 | 1,290 | 1,370 | 1,280 | 1,370 | 1,641,790 | 5,806.68 |
| 1986-04-15 | 1,220 | 1,270 | 1,210 | 1,260 | 369,953 | 5,340.45 |
| 1986-04-14 | 1,170 | 1,180 | 1,150 | 1,160 | 32,996 | 4,916.61 |
| 1986-04-11 | 1,180 | 1,180 | 1,150 | 1,180 | 54,993 | 5,001.38 |
| 1986-04-10 | 1,210 | 1,210 | 1,180 | 1,190 | 32,996 | 5,043.76 |
| 1986-04-09 | 1,230 | 1,230 | 1,180 | 1,200 | 66,991 | 5,086.15 |
| 1986-04-08 | 1,190 | 1,230 | 1,160 | 1,210 | 60,992 | 5,128.53 |
| 1986-04-07 | 1,200 | 1,200 | 1,180 | 1,180 | 28,996 | 5,001.38 |
| 1986-04-05 | 1,220 | 1,220 | 1,190 | 1,190 | 31,996 | 5,043.76 |
| 1986-04-04 | 1,220 | 1,240 | 1,200 | 1,230 | 45,994 | 5,213.30 |
| 1986-04-03 | 1,250 | 1,250 | 1,200 | 1,220 | 50,993 | 5,170.92 |
| 1986-04-02 | 1,220 | 1,270 | 1,190 | 1,260 | 124,984 | 5,340.45 |
| 1986-04-01 | 1,200 | 1,240 | 1,170 | 1,220 | 96,988 | 5,170.92 |
| 1986-03-31 | 1,200 | 1,210 | 1,190 | 1,200 | 104,987 | 5,086.15 |
| 1986-03-29 | 1,220 | 1,220 | 1,200 | 1,200 | 137,982 | 5,086.15 |
| 1986-03-28 | 1,300 | 1,300 | 1,230 | 1,240 | 73,991 | 5,255.69 |
| 1986-03-27 | 1,220 | 1,300 | 1,220 | 1,280 | 585,925 | 5,425.22 |
| 1986-03-26 | 1,230 | 1,260 | 1,230 | 1,260 | 25,997 | 5,340.45 |
| 1986-03-25 | 1,280 | 1,280 | 1,220 | 1,230 | 114,985 | 5,213.30 |
| 1986-03-24 | 1,280 | 1,280 | 1,240 | 1,280 | 80,990 | 5,425.22 |
| 1986-03-22 | 1,300 | 1,310 | 1,240 | 1,240 | 40,995 | 5,255.69 |
| 1986-03-20 | 1,250 | 1,320 | 1,250 | 1,320 | 342,956 | 5,594.76 |
| 1986-03-19 | 1,290 | 1,290 | 1,200 | 1,200 | 225,971 | 5,086.15 |
| 1986-03-18 | 1,230 | 1,300 | 1,210 | 1,300 | 221,972 | 5,509.99 |
| 1986-03-17 | 1,310 | 1,310 | 1,220 | 1,230 | 129,983 | 5,213.30 |
| 1986-03-15 | 1,310 | 1,330 | 1,310 | 1,310 | 150,981 | 5,552.38 |
| 1986-03-14 | 1,360 | 1,360 | 1,300 | 1,330 | 270,965 | 5,637.15 |
| 1986-03-13 | 1,320 | 1,360 | 1,310 | 1,360 | 762,902 | 5,764.30 |
| 1986-03-12 | 1,280 | 1,380 | 1,260 | 1,340 | 1,729,779 | 5,679.53 |
| 1986-03-11 | 1,220 | 1,290 | 1,200 | 1,290 | 736,906 | 5,467.61 |
| 1986-03-10 | 1,240 | 1,240 | 1,200 | 1,200 | 282,964 | 5,086.15 |
| 1986-03-07 | 1,200 | 1,240 | 1,200 | 1,230 | 1,217,844 | 5,213.30 |
| 1986-03-06 | 1,170 | 1,190 | 1,160 | 1,160 | 635,919 | 4,916.61 |
| 1986-03-05 | 1,150 | 1,170 | 1,130 | 1,170 | 219,972 | 4,958.99 |
| 1986-03-04 | 1,150 | 1,160 | 1,120 | 1,150 | 97,987 | 4,874.22 |
| 1986-03-03 | 1,170 | 1,170 | 1,140 | 1,140 | 124,984 | 4,831.84 |
| 1986-03-01 | 1,190 | 1,190 | 1,140 | 1,180 | 262,966 | 5,001.38 |
| 1986-02-28 | 1,140 | 1,190 | 1,120 | 1,190 | 1,249,840 | 5,043.76 |
| 1986-02-27 | 1,110 | 1,130 | 1,100 | 1,130 | 403,948 | 4,789.45 |
| 1986-02-26 | 1,100 | 1,120 | 1,080 | 1,100 | 649,917 | 4,662.30 |
| 1986-02-25 | 1,070 | 1,100 | 1,070 | 1,080 | 202,974 | 4,577.53 |
| 1986-02-24 | 1,030 | 1,070 | 1,030 | 1,050 | 70,991 | 4,450.38 |
| 1986-02-22 | 1,030 | 1,050 | 1,000 | 1,050 | 55,993 | 4,450.38 |
| 1986-02-21 | 999 | 1,050 | 999 | 1,040 | 92,988 | 4,407.99 |
| 1986-02-20 | 1,010 | 1,010 | 990 | 1,000 | 64,992 | 4,238.46 |
| 1986-02-19 | 1,030 | 1,040 | 1,000 | 1,000 | 38,995 | 4,238.46 |
| 1986-02-18 | 1,010 | 1,050 | 1,010 | 1,030 | 54,993 | 4,365.61 |
| 1986-02-17 | 1,030 | 1,060 | 1,010 | 1,010 | 48,994 | 4,280.84 |
| 1986-02-15 | 1,040 | 1,070 | 1,040 | 1,050 | 41,995 | 4,450.38 |
| 1986-02-14 | 1,020 | 1,030 | 1,010 | 1,030 | 71,991 | 4,365.61 |
| 1986-02-13 | 1,040 | 1,050 | 1,030 | 1,040 | 34,996 | 4,407.99 |
| 1986-02-12 | 1,070 | 1,070 | 1,030 | 1,050 | 38,995 | 4,450.38 |
| 1986-02-10 | 1,110 | 1,120 | 1,080 | 1,080 | 182,977 | 4,577.53 |
| 1986-02-07 | 1,090 | 1,140 | 1,080 | 1,110 | 1,430,817 | 4,704.69 |
| 1986-02-06 | 1,050 | 1,080 | 1,050 | 1,080 | 75,990 | 4,577.53 |
| 1986-02-05 | 1,050 | 1,060 | 1,050 | 1,050 | 61,992 | 4,450.38 |
| 1986-02-04 | 1,090 | 1,100 | 1,060 | 1,060 | 102,987 | 4,492.76 |
| 1986-02-03 | 1,070 | 1,100 | 1,050 | 1,090 | 414,947 | 4,619.92 |
| 1986-02-01 | 1,030 | 1,080 | 1,030 | 1,050 | 108,986 | 4,450.38 |
| 1986-01-31 | 1,040 | 1,040 | 1,010 | 1,020 | 119,985 | 4,323.22 |
| 1986-01-30 | 1,070 | 1,070 | 1,020 | 1,020 | 76,990 | 4,323.22 |
| 1986-01-29 | 1,030 | 1,090 | 1,020 | 1,070 | 548,930 | 4,535.15 |
| 1986-01-28 | 975 | 1,000 | 975 | 1,000 | 91,988 | 4,238.46 |
| 1986-01-27 | 970 | 971 | 970 | 970 | 43,994 | 4,111.30 |
| 1986-01-25 | 975 | 975 | 970 | 970 | 9,999 | 4,111.30 |
| 1986-01-24 | 980 | 985 | 975 | 975 | 15,998 | 4,132.49 |
| 1986-01-23 | 971 | 991 | 971 | 980 | 9,999 | 4,153.69 |
| 1986-01-22 | 980 | 985 | 970 | 970 | 67,991 | 4,111.30 |
| 1986-01-21 | 980 | 980 | 980 | 980 | 37,995 | 4,153.69 |
| 1986-01-20 | 980 | 980 | 979 | 980 | 32,996 | 4,153.69 |
| 1986-01-18 | 980 | 980 | 980 | 980 | 5,999 | 4,153.69 |
| 1986-01-17 | 980 | 990 | 970 | 970 | 60,992 | 4,111.30 |
| 1986-01-16 | 961 | 970 | 961 | 970 | 16,998 | 4,111.30 |
| 1986-01-14 | 961 | 962 | 960 | 960 | 13,998 | 4,068.92 |
| 1986-01-13 | 961 | 961 | 961 | 961 | 9,999 | 4,073.16 |
| 1986-01-10 | 980 | 980 | 960 | 961 | 27,996 | 4,073.16 |
| 1986-01-09 | 989 | 989 | 960 | 980 | 30,996 | 4,153.69 |
| 1986-01-08 | 975 | 975 | 955 | 975 | 45,994 | 4,132.49 |
| 1986-01-07 | 975 | 976 | 970 | 975 | 19,997 | 4,132.49 |
| 1986-01-06 | 996 | 999 | 995 | 995 | 93,988 | 4,217.26 |
| 1986-01-04 | 996 | 999 | 996 | 998 | 23,997 | 4,229.98 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-03-27]1株→1.05株 [2000-03-28]1株→1.05株 [1989-09-26]1株→1.07株
