8113 ユニ・チャーム(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 | 3,700 | 3,730 | 3,650 | 3,730 | 15,000 | 414.44 |
| 1986-12-26 | 3,720 | 3,730 | 3,700 | 3,700 | 19,000 | 411.11 |
| 1986-12-25 | 3,700 | 3,720 | 3,700 | 3,710 | 24,000 | 412.22 |
| 1986-12-24 | 3,710 | 3,790 | 3,710 | 3,750 | 26,000 | 416.67 |
| 1986-12-23 | 3,840 | 3,840 | 3,720 | 3,720 | 43,000 | 413.33 |
| 1986-12-22 | 3,870 | 3,870 | 3,800 | 3,800 | 130,000 | 422.22 |
| 1986-12-19 | 3,760 | 3,840 | 3,760 | 3,780 | 45,000 | 420 |
| 1986-12-18 | 3,750 | 3,780 | 3,700 | 3,720 | 42,000 | 413.33 |
| 1986-12-17 | 3,890 | 3,890 | 3,790 | 3,850 | 58,000 | 427.78 |
| 1986-12-16 | 3,760 | 3,800 | 3,760 | 3,800 | 11,000 | 422.22 |
| 1986-12-15 | 3,950 | 3,950 | 3,750 | 3,760 | 67,000 | 417.78 |
| 1986-12-12 | 3,890 | 4,000 | 3,860 | 3,950 | 244,000 | 438.89 |
| 1986-12-11 | 3,890 | 3,900 | 3,850 | 3,870 | 71,000 | 430 |
| 1986-12-10 | 3,840 | 3,940 | 3,840 | 3,890 | 245,000 | 432.22 |
| 1986-12-09 | 3,830 | 3,900 | 3,820 | 3,850 | 133,000 | 427.78 |
| 1986-12-08 | 3,710 | 3,780 | 3,710 | 3,780 | 33,000 | 420 |
| 1986-12-06 | 3,780 | 3,790 | 3,760 | 3,770 | 23,000 | 418.89 |
| 1986-12-05 | 3,810 | 3,850 | 3,790 | 3,790 | 101,000 | 421.11 |
| 1986-12-04 | 3,760 | 3,850 | 3,760 | 3,800 | 92,000 | 422.22 |
| 1986-12-03 | 3,750 | 3,800 | 3,750 | 3,760 | 34,000 | 417.78 |
| 1986-12-02 | 3,700 | 3,750 | 3,700 | 3,750 | 36,000 | 416.67 |
| 1986-12-01 | 3,780 | 3,790 | 3,780 | 3,780 | 29,000 | 420 |
| 1986-11-29 | 3,810 | 3,880 | 3,810 | 3,870 | 41,000 | 430 |
| 1986-11-28 | 3,790 | 3,850 | 3,790 | 3,810 | 37,000 | 423.33 |
| 1986-11-27 | 3,660 | 3,820 | 3,660 | 3,820 | 99,000 | 424.44 |
| 1986-11-26 | 3,700 | 3,770 | 3,660 | 3,660 | 136,000 | 406.67 |
| 1986-11-25 | 3,760 | 3,760 | 3,640 | 3,700 | 114,000 | 411.11 |
| 1986-11-22 | 3,800 | 3,800 | 3,770 | 3,770 | 46,000 | 418.89 |
| 1986-11-21 | 3,880 | 3,880 | 3,810 | 3,830 | 150,000 | 425.56 |
| 1986-11-20 | 3,860 | 3,890 | 3,810 | 3,870 | 87,000 | 430 |
| 1986-11-19 | 3,930 | 3,950 | 3,890 | 3,900 | 159,000 | 433.33 |
| 1986-11-18 | 3,900 | 3,960 | 3,890 | 3,950 | 94,000 | 438.89 |
| 1986-11-17 | 3,830 | 3,910 | 3,830 | 3,910 | 118,000 | 434.44 |
| 1986-11-14 | 3,760 | 3,850 | 3,760 | 3,820 | 158,000 | 424.44 |
| 1986-11-13 | 3,710 | 3,710 | 3,670 | 3,710 | 20,000 | 412.22 |
| 1986-11-12 | 3,750 | 3,790 | 3,700 | 3,700 | 36,000 | 411.11 |
| 1986-11-11 | 3,670 | 3,730 | 3,660 | 3,730 | 50,000 | 414.44 |
| 1986-11-10 | 3,560 | 3,650 | 3,560 | 3,650 | 15,000 | 405.56 |
| 1986-11-07 | 3,600 | 3,610 | 3,500 | 3,550 | 51,000 | 394.44 |
| 1986-11-06 | 3,500 | 3,650 | 3,480 | 3,650 | 38,000 | 405.56 |
| 1986-11-05 | 3,550 | 3,550 | 3,500 | 3,500 | 161,000 | 388.89 |
| 1986-11-04 | 3,570 | 3,600 | 3,550 | 3,550 | 39,000 | 394.44 |
| 1986-11-01 | 3,600 | 3,610 | 3,550 | 3,580 | 12,000 | 397.78 |
| 1986-10-31 | 3,600 | 3,600 | 3,500 | 3,550 | 20,000 | 394.44 |
| 1986-10-30 | 3,560 | 3,600 | 3,550 | 3,600 | 32,000 | 400 |
| 1986-10-29 | 3,400 | 3,550 | 3,380 | 3,550 | 176,000 | 394.44 |
| 1986-10-28 | 3,350 | 3,420 | 3,350 | 3,420 | 85,000 | 380 |
| 1986-10-27 | 3,340 | 3,350 | 3,300 | 3,350 | 44,000 | 372.22 |
| 1986-10-25 | 3,260 | 3,340 | 3,230 | 3,340 | 14,000 | 371.11 |
| 1986-10-24 | 3,250 | 3,290 | 3,250 | 3,250 | 67,000 | 361.11 |
| 1986-10-23 | 3,240 | 3,250 | 3,200 | 3,200 | 16,000 | 355.56 |
| 1986-10-22 | 3,190 | 3,210 | 3,180 | 3,190 | 22,000 | 354.44 |
| 1986-10-21 | 3,190 | 3,190 | 3,150 | 3,180 | 26,000 | 353.33 |
| 1986-10-20 | 3,150 | 3,200 | 3,140 | 3,180 | 128,000 | 353.33 |
| 1986-10-17 | 3,390 | 3,390 | 3,170 | 3,170 | 35,000 | 352.22 |
| 1986-10-16 | 3,350 | 3,400 | 3,350 | 3,390 | 51,000 | 376.67 |
| 1986-10-15 | 3,510 | 3,510 | 3,400 | 3,400 | 41,000 | 377.78 |
| 1986-10-14 | 3,560 | 3,590 | 3,560 | 3,570 | 23,000 | 396.67 |
| 1986-10-13 | 3,610 | 3,640 | 3,560 | 3,590 | 66,000 | 398.89 |
| 1986-10-09 | 3,710 | 3,730 | 3,650 | 3,650 | 64,000 | 405.56 |
| 1986-10-08 | 3,700 | 3,750 | 3,700 | 3,730 | 70,000 | 414.44 |
| 1986-10-07 | 3,720 | 3,750 | 3,700 | 3,720 | 54,000 | 413.33 |
| 1986-10-06 | 3,600 | 3,750 | 3,600 | 3,750 | 11,000 | 416.67 |
| 1986-10-04 | 3,590 | 3,590 | 3,590 | 3,590 | 3,000 | 398.89 |
| 1986-10-03 | 3,610 | 3,650 | 3,590 | 3,590 | 22,000 | 398.89 |
| 1986-10-02 | 3,800 | 3,800 | 3,710 | 3,710 | 38,000 | 412.22 |
| 1986-10-01 | 3,800 | 3,800 | 3,710 | 3,710 | 6,000 | 412.22 |
| 1986-09-30 | 3,850 | 3,850 | 3,830 | 3,850 | 15,000 | 427.78 |
| 1986-09-29 | 3,990 | 3,990 | 3,840 | 3,850 | 33,000 | 427.78 |
| 1986-09-27 | 4,000 | 4,000 | 3,950 | 3,950 | 12,000 | 438.89 |
| 1986-09-26 | 4,010 | 4,020 | 4,000 | 4,000 | 26,000 | 444.44 |
| 1986-09-25 | 4,000 | 4,010 | 4,000 | 4,010 | 5,000 | 445.56 |
| 1986-09-24 | 4,030 | 4,060 | 4,030 | 4,030 | 43,000 | 447.78 |
| 1986-09-22 | 4,000 | 4,060 | 4,000 | 4,000 | 112,000 | 444.44 |
| 1986-09-19 | 4,000 | 4,030 | 4,000 | 4,020 | 93,000 | 446.67 |
| 1986-09-18 | 4,010 | 4,050 | 4,000 | 4,000 | 44,000 | 444.44 |
| 1986-09-17 | 4,090 | 4,090 | 3,920 | 4,090 | 226,000 | 454.44 |
| 1986-09-16 | 4,100 | 4,110 | 4,020 | 4,100 | 106,000 | 455.56 |
| 1986-09-12 | 4,520 | 4,570 | 4,440 | 4,520 | 202,000 | 456.57 |
| 1986-09-11 | 4,570 | 4,590 | 4,540 | 4,590 | 25,000 | 463.64 |
| 1986-09-10 | 4,690 | 4,700 | 4,580 | 4,600 | 31,000 | 464.65 |
| 1986-09-09 | 4,600 | 4,660 | 4,500 | 4,660 | 42,000 | 470.71 |
| 1986-09-08 | 4,750 | 4,780 | 4,700 | 4,700 | 30,000 | 474.75 |
| 1986-09-06 | 4,650 | 4,790 | 4,650 | 4,790 | 194,000 | 483.84 |
| 1986-09-05 | 4,730 | 4,730 | 4,620 | 4,700 | 19,000 | 474.75 |
| 1986-09-04 | 4,690 | 4,700 | 4,550 | 4,680 | 178,000 | 472.73 |
| 1986-09-03 | 4,700 | 4,760 | 4,690 | 4,700 | 72,000 | 474.75 |
| 1986-09-02 | 4,650 | 4,750 | 4,600 | 4,700 | 94,000 | 474.75 |
| 1986-09-01 | 4,650 | 4,650 | 4,600 | 4,600 | 72,000 | 464.65 |
| 1986-08-30 | 4,600 | 4,650 | 4,600 | 4,650 | 32,000 | 469.70 |
| 1986-08-29 | 4,490 | 4,600 | 4,490 | 4,600 | 39,000 | 464.65 |
| 1986-08-28 | 4,450 | 4,500 | 4,400 | 4,450 | 24,000 | 449.50 |
| 1986-08-27 | 4,530 | 4,530 | 4,440 | 4,450 | 25,000 | 449.50 |
| 1986-08-26 | 4,600 | 4,650 | 4,570 | 4,650 | 31,000 | 469.70 |
| 1986-08-25 | 4,600 | 4,600 | 4,600 | 4,600 | 8,000 | 464.65 |
| 1986-08-23 | 4,700 | 4,700 | 4,640 | 4,650 | 14,000 | 469.70 |
| 1986-08-22 | 4,650 | 4,700 | 4,650 | 4,670 | 45,000 | 471.72 |
| 1986-08-21 | 4,700 | 4,700 | 4,700 | 4,700 | 8,000 | 474.75 |
| 1986-08-20 | 4,650 | 4,780 | 4,650 | 4,780 | 81,000 | 482.83 |
| 1986-08-19 | 4,700 | 4,700 | 4,600 | 4,600 | 19,000 | 464.65 |
| 1986-08-18 | 4,640 | 4,680 | 4,600 | 4,640 | 27,000 | 468.69 |
| 1986-08-15 | 4,610 | 4,650 | 4,550 | 4,640 | 48,000 | 468.69 |
| 1986-08-14 | 4,610 | 4,680 | 4,590 | 4,590 | 113,000 | 463.64 |
| 1986-08-13 | 4,600 | 4,620 | 4,600 | 4,610 | 45,000 | 465.66 |
| 1986-08-12 | 4,520 | 4,550 | 4,520 | 4,550 | 5,000 | 459.60 |
| 1986-08-11 | 4,550 | 4,570 | 4,500 | 4,500 | 29,000 | 454.55 |
| 1986-08-08 | 4,500 | 4,550 | 4,500 | 4,550 | 26,000 | 459.60 |
| 1986-08-07 | 4,510 | 4,570 | 4,500 | 4,500 | 39,000 | 454.55 |
| 1986-08-06 | 4,610 | 4,640 | 4,520 | 4,520 | 49,000 | 456.57 |
| 1986-08-05 | 4,670 | 4,670 | 4,590 | 4,600 | 80,000 | 464.65 |
| 1986-08-04 | 4,690 | 4,690 | 4,600 | 4,650 | 57,000 | 469.70 |
| 1986-08-02 | 4,600 | 4,690 | 4,550 | 4,690 | 114,000 | 473.74 |
| 1986-08-01 | 4,500 | 4,610 | 4,400 | 4,500 | 135,000 | 454.55 |
| 1986-07-31 | 4,350 | 4,500 | 4,350 | 4,390 | 125,000 | 443.43 |
| 1986-07-30 | 4,300 | 4,400 | 4,200 | 4,200 | 68,000 | 424.24 |
| 1986-07-29 | 4,280 | 4,340 | 4,280 | 4,300 | 37,000 | 434.34 |
| 1986-07-28 | 4,220 | 4,390 | 4,210 | 4,380 | 44,000 | 442.42 |
| 1986-07-26 | 4,260 | 4,300 | 4,210 | 4,210 | 39,000 | 425.25 |
| 1986-07-25 | 4,300 | 4,400 | 4,270 | 4,400 | 44,000 | 444.44 |
| 1986-07-24 | 4,370 | 4,450 | 4,340 | 4,390 | 50,000 | 443.43 |
| 1986-07-23 | 4,410 | 4,500 | 4,410 | 4,420 | 36,000 | 446.47 |
| 1986-07-22 | 4,460 | 4,500 | 4,410 | 4,460 | 38,000 | 450.51 |
| 1986-07-21 | 4,600 | 4,600 | 4,400 | 4,500 | 47,000 | 454.55 |
| 1986-07-19 | 4,500 | 4,600 | 4,500 | 4,600 | 58,000 | 464.65 |
| 1986-07-18 | 4,480 | 4,490 | 4,430 | 4,430 | 34,000 | 447.48 |
| 1986-07-17 | 4,450 | 4,490 | 4,450 | 4,450 | 149,000 | 449.50 |
| 1986-07-16 | 4,340 | 4,550 | 4,340 | 4,450 | 226,000 | 449.50 |
| 1986-07-15 | 4,330 | 4,340 | 4,300 | 4,340 | 12,000 | 438.38 |
| 1986-07-14 | 4,340 | 4,340 | 4,340 | 4,340 | 1,000 | 438.38 |
| 1986-07-11 | 4,400 | 4,400 | 4,380 | 4,390 | 17,000 | 443.43 |
| 1986-07-10 | 4,400 | 4,430 | 4,350 | 4,400 | 10,000 | 444.44 |
| 1986-07-09 | 4,410 | 4,420 | 4,300 | 4,400 | 52,000 | 444.44 |
| 1986-07-08 | 4,270 | 4,400 | 4,210 | 4,400 | 90,000 | 444.44 |
| 1986-07-07 | 4,270 | 4,270 | 4,180 | 4,270 | 67,000 | 431.31 |
| 1986-07-05 | 4,250 | 4,250 | 4,180 | 4,250 | 29,000 | 429.29 |
| 1986-07-04 | 4,300 | 4,310 | 4,300 | 4,300 | 28,000 | 434.34 |
| 1986-07-03 | 4,350 | 4,350 | 4,310 | 4,310 | 31,000 | 435.35 |
| 1986-07-02 | 4,390 | 4,390 | 4,380 | 4,380 | 11,000 | 442.42 |
| 1986-07-01 | 4,300 | 4,400 | 4,300 | 4,400 | 96,000 | 444.44 |
| 1986-06-30 | 4,050 | 4,350 | 4,050 | 4,300 | 76,000 | 434.34 |
| 1986-06-28 | 4,050 | 4,050 | 4,010 | 4,030 | 24,000 | 407.07 |
| 1986-06-27 | 4,070 | 4,070 | 4,010 | 4,010 | 27,000 | 405.05 |
| 1986-06-26 | 4,100 | 4,150 | 4,050 | 4,150 | 48,000 | 419.19 |
| 1986-06-25 | 4,100 | 4,100 | 4,000 | 4,080 | 69,000 | 412.12 |
| 1986-06-24 | 4,100 | 4,150 | 4,100 | 4,150 | 65,000 | 419.19 |
| 1986-06-23 | 4,130 | 4,130 | 4,100 | 4,100 | 28,000 | 414.14 |
| 1986-06-21 | 4,120 | 4,150 | 4,110 | 4,110 | 9,000 | 415.15 |
| 1986-06-20 | 4,090 | 4,190 | 4,090 | 4,150 | 54,000 | 419.19 |
| 1986-06-19 | 4,100 | 4,190 | 4,100 | 4,110 | 113,000 | 415.15 |
| 1986-06-18 | 4,100 | 4,190 | 4,100 | 4,110 | 104,000 | 415.15 |
| 1986-06-17 | 4,100 | 4,150 | 4,100 | 4,100 | 60,000 | 414.14 |
| 1986-06-16 | 4,140 | 4,150 | 4,090 | 4,090 | 42,000 | 413.13 |
| 1986-06-13 | 4,100 | 4,150 | 4,090 | 4,150 | 87,000 | 419.19 |
| 1986-06-12 | 4,100 | 4,120 | 4,100 | 4,110 | 61,000 | 415.15 |
| 1986-06-11 | 4,200 | 4,230 | 4,120 | 4,150 | 78,000 | 419.19 |
| 1986-06-10 | 4,230 | 4,250 | 4,160 | 4,200 | 88,000 | 424.24 |
| 1986-06-09 | 4,250 | 4,280 | 4,250 | 4,280 | 7,000 | 432.32 |
| 1986-06-07 | 4,260 | 4,270 | 4,250 | 4,250 | 26,000 | 429.29 |
| 1986-06-06 | 4,290 | 4,290 | 4,260 | 4,260 | 9,000 | 430.30 |
| 1986-06-05 | 4,260 | 4,300 | 4,250 | 4,300 | 33,000 | 434.34 |
| 1986-06-04 | 4,310 | 4,310 | 4,220 | 4,220 | 10,000 | 426.26 |
| 1986-06-03 | 4,330 | 4,360 | 4,330 | 4,360 | 171,000 | 440.40 |
| 1986-06-02 | 4,300 | 4,300 | 4,280 | 4,280 | 33,000 | 432.32 |
| 1986-05-31 | 4,300 | 4,300 | 4,270 | 4,270 | 32,000 | 431.31 |
| 1986-05-30 | 4,370 | 4,370 | 4,300 | 4,300 | 133,000 | 434.34 |
| 1986-05-29 | 4,250 | 4,400 | 4,220 | 4,280 | 127,000 | 432.32 |
| 1986-05-28 | 4,250 | 4,250 | 4,210 | 4,250 | 52,000 | 429.29 |
| 1986-05-27 | 4,220 | 4,220 | 4,140 | 4,150 | 49,000 | 419.19 |
| 1986-05-26 | 4,220 | 4,230 | 4,220 | 4,220 | 35,000 | 426.26 |
| 1986-05-24 | 4,200 | 4,220 | 4,200 | 4,220 | 5,000 | 426.26 |
| 1986-05-23 | 4,230 | 4,250 | 4,200 | 4,200 | 29,000 | 424.24 |
| 1986-05-22 | 4,240 | 4,250 | 4,200 | 4,250 | 24,000 | 429.29 |
| 1986-05-21 | 4,210 | 4,230 | 4,200 | 4,220 | 28,000 | 426.26 |
| 1986-05-20 | 4,250 | 4,250 | 4,200 | 4,200 | 14,000 | 424.24 |
| 1986-05-19 | 4,000 | 4,200 | 4,000 | 4,200 | 29,000 | 424.24 |
| 1986-05-17 | 4,000 | 4,010 | 3,990 | 4,000 | 40,000 | 404.04 |
| 1986-05-16 | 4,250 | 4,250 | 3,990 | 3,990 | 55,000 | 403.03 |
| 1986-05-14 | 4,450 | 4,480 | 4,450 | 4,450 | 51,000 | 449.50 |
| 1986-05-13 | 4,400 | 4,500 | 4,350 | 4,490 | 95,000 | 453.54 |
| 1986-05-09 | 4,550 | 4,570 | 4,470 | 4,500 | 69,000 | 454.55 |
| 1986-05-08 | 4,440 | 4,550 | 4,400 | 4,550 | 98,000 | 459.60 |
| 1986-05-07 | 4,300 | 4,400 | 4,300 | 4,400 | 35,000 | 444.44 |
| 1986-05-06 | 4,350 | 4,350 | 4,300 | 4,350 | 27,000 | 439.39 |
| 1986-05-02 | 4,250 | 4,340 | 4,240 | 4,300 | 118,000 | 434.34 |
| 1986-05-01 | 4,150 | 4,280 | 4,150 | 4,220 | 54,000 | 426.26 |
| 1986-04-30 | 4,260 | 4,260 | 4,150 | 4,200 | 37,000 | 424.24 |
| 1986-04-28 | 4,350 | 4,350 | 4,300 | 4,300 | 21,000 | 434.34 |
| 1986-04-26 | 4,300 | 4,370 | 4,300 | 4,310 | 23,000 | 435.35 |
| 1986-04-25 | 4,140 | 4,310 | 4,110 | 4,310 | 46,000 | 435.35 |
| 1986-04-24 | 4,190 | 4,190 | 4,050 | 4,140 | 18,000 | 418.18 |
| 1986-04-23 | 4,210 | 4,210 | 4,210 | 4,210 | 6,000 | 425.25 |
| 1986-04-22 | 4,380 | 4,380 | 4,300 | 4,300 | 16,000 | 434.34 |
| 1986-04-21 | 4,380 | 4,400 | 4,380 | 4,400 | 29,000 | 444.44 |
| 1986-04-19 | 4,450 | 4,450 | 4,380 | 4,400 | 23,000 | 444.44 |
| 1986-04-18 | 4,360 | 4,490 | 4,360 | 4,400 | 183,000 | 444.44 |
| 1986-04-17 | 4,350 | 4,350 | 4,250 | 4,310 | 69,000 | 435.35 |
| 1986-04-16 | 4,390 | 4,390 | 4,320 | 4,320 | 74,000 | 436.36 |
| 1986-04-15 | 4,380 | 4,420 | 4,340 | 4,400 | 75,000 | 444.44 |
| 1986-04-14 | 4,440 | 4,450 | 4,370 | 4,440 | 185,000 | 448.49 |
| 1986-04-11 | 4,330 | 4,400 | 4,320 | 4,400 | 181,000 | 444.44 |
| 1986-04-10 | 4,220 | 4,330 | 4,200 | 4,330 | 197,000 | 437.37 |
| 1986-04-09 | 4,360 | 4,370 | 4,150 | 4,300 | 147,000 | 434.34 |
| 1986-04-08 | 4,220 | 4,340 | 4,220 | 4,320 | 313,001 | 436.36 |
| 1986-04-07 | 4,200 | 4,290 | 4,150 | 4,240 | 256,000 | 428.28 |
| 1986-04-05 | 3,850 | 4,100 | 3,830 | 4,100 | 157,000 | 414.14 |
| 1986-04-04 | 3,710 | 3,900 | 3,710 | 3,800 | 199,000 | 383.84 |
| 1986-04-03 | 3,680 | 3,750 | 3,680 | 3,700 | 85,000 | 373.74 |
| 1986-04-02 | 3,750 | 3,750 | 3,600 | 3,600 | 109,000 | 363.64 |
| 1986-04-01 | 3,740 | 3,750 | 3,660 | 3,740 | 85,000 | 377.78 |
| 1986-03-31 | 3,720 | 3,810 | 3,720 | 3,800 | 85,000 | 383.84 |
| 1986-03-29 | 3,530 | 3,710 | 3,530 | 3,710 | 75,000 | 374.75 |
| 1986-03-28 | 3,420 | 3,500 | 3,410 | 3,500 | 42,000 | 353.54 |
| 1986-03-27 | 3,320 | 3,370 | 3,300 | 3,370 | 45,000 | 340.40 |
| 1986-03-26 | 3,350 | 3,350 | 3,310 | 3,310 | 4,000 | 334.34 |
| 1986-03-25 | 3,300 | 3,350 | 3,300 | 3,300 | 15,000 | 333.33 |
| 1986-03-24 | 3,310 | 3,350 | 3,300 | 3,350 | 21,000 | 338.38 |
| 1986-03-20 | 3,310 | 3,330 | 3,300 | 3,300 | 7,000 | 333.33 |
| 1986-03-19 | 3,390 | 3,390 | 3,350 | 3,350 | 12,000 | 338.38 |
| 1986-03-18 | 3,400 | 3,410 | 3,400 | 3,400 | 19,000 | 343.43 |
| 1986-03-17 | 3,350 | 3,400 | 3,300 | 3,400 | 33,000 | 343.43 |
| 1986-03-15 | 3,350 | 3,350 | 3,310 | 3,310 | 2,000 | 334.34 |
| 1986-03-14 | 3,390 | 3,400 | 3,300 | 3,350 | 27,000 | 338.38 |
| 1986-03-13 | 3,210 | 3,350 | 3,210 | 3,350 | 48,000 | 338.38 |
| 1986-03-12 | 3,180 | 3,250 | 3,180 | 3,200 | 108,000 | 323.23 |
| 1986-03-11 | 3,230 | 3,250 | 3,170 | 3,170 | 75,000 | 320.20 |
| 1986-03-10 | 3,180 | 3,200 | 3,180 | 3,190 | 76,000 | 322.22 |
| 1986-03-07 | 3,200 | 3,260 | 3,180 | 3,180 | 62,000 | 321.21 |
| 1986-03-06 | 3,230 | 3,230 | 3,200 | 3,200 | 7,000 | 323.23 |
| 1986-03-05 | 3,200 | 3,230 | 3,170 | 3,230 | 13,000 | 326.26 |
| 1986-03-04 | 3,260 | 3,260 | 3,200 | 3,230 | 3,000 | 326.26 |
| 1986-03-03 | 3,320 | 3,320 | 3,270 | 3,290 | 6,000 | 332.32 |
| 1986-03-01 | 3,340 | 3,370 | 3,340 | 3,370 | 2,000 | 340.40 |
| 1986-02-28 | 3,390 | 3,390 | 3,380 | 3,380 | 11,000 | 341.41 |
| 1986-02-27 | 3,400 | 3,400 | 3,370 | 3,400 | 199,000 | 343.43 |
| 1986-02-26 | 3,390 | 3,400 | 3,360 | 3,400 | 83,000 | 343.43 |
| 1986-02-25 | 3,350 | 3,390 | 3,330 | 3,390 | 50,000 | 342.42 |
| 1986-02-24 | 3,400 | 3,400 | 3,300 | 3,350 | 36,000 | 338.38 |
| 1986-02-22 | 3,300 | 3,350 | 3,300 | 3,350 | 7,000 | 338.38 |
| 1986-02-21 | 3,200 | 3,300 | 3,200 | 3,250 | 82,000 | 328.28 |
| 1986-02-20 | 3,170 | 3,220 | 3,170 | 3,180 | 41,000 | 321.21 |
| 1986-02-19 | 3,160 | 3,200 | 3,150 | 3,160 | 172,000 | 319.19 |
| 1986-02-18 | 3,140 | 3,150 | 3,100 | 3,150 | 38,000 | 318.18 |
| 1986-02-17 | 3,140 | 3,140 | 3,140 | 3,140 | 2,000 | 317.17 |
| 1986-02-15 | 3,250 | 3,250 | 3,200 | 3,200 | 5,000 | 323.23 |
| 1986-02-14 | 3,330 | 3,330 | 3,300 | 3,300 | 37,000 | 333.33 |
| 1986-02-13 | 3,400 | 3,400 | 3,300 | 3,360 | 113,000 | 339.39 |
| 1986-02-12 | 3,300 | 3,400 | 3,290 | 3,350 | 102,000 | 338.38 |
| 1986-02-10 | 3,110 | 3,200 | 3,100 | 3,170 | 96,000 | 320.20 |
| 1986-02-07 | 2,960 | 3,150 | 2,960 | 3,060 | 151,000 | 309.09 |
| 1986-02-06 | 2,900 | 2,980 | 2,900 | 2,900 | 84,000 | 292.93 |
| 1986-02-05 | 2,840 | 2,870 | 2,840 | 2,870 | 55,000 | 289.90 |
| 1986-02-04 | 2,830 | 2,840 | 2,820 | 2,830 | 27,000 | 285.86 |
| 1986-02-03 | 2,860 | 2,870 | 2,800 | 2,800 | 31,000 | 282.83 |
| 1986-02-01 | 2,830 | 2,840 | 2,830 | 2,840 | 13,000 | 286.87 |
| 1986-01-31 | 2,840 | 2,840 | 2,810 | 2,830 | 32,000 | 285.86 |
| 1986-01-30 | 2,860 | 2,860 | 2,800 | 2,830 | 36,000 | 285.86 |
| 1986-01-29 | 2,870 | 2,900 | 2,840 | 2,870 | 88,000 | 289.90 |
| 1986-01-28 | 2,750 | 2,870 | 2,750 | 2,860 | 108,000 | 288.89 |
| 1986-01-27 | 2,750 | 2,790 | 2,740 | 2,750 | 68,000 | 277.78 |
| 1986-01-25 | 2,750 | 2,770 | 2,750 | 2,750 | 51,000 | 277.78 |
| 1986-01-24 | 2,700 | 2,770 | 2,700 | 2,730 | 35,000 | 275.76 |
| 1986-01-23 | 2,650 | 2,700 | 2,650 | 2,700 | 31,000 | 272.73 |
| 1986-01-22 | 2,600 | 2,650 | 2,600 | 2,650 | 56,000 | 267.68 |
| 1986-01-21 | 2,560 | 2,650 | 2,560 | 2,600 | 40,000 | 262.63 |
| 1986-01-20 | 2,670 | 2,700 | 2,600 | 2,600 | 67,000 | 262.63 |
| 1986-01-18 | 2,660 | 2,670 | 2,660 | 2,670 | 8,000 | 269.70 |
| 1986-01-17 | 2,700 | 2,720 | 2,690 | 2,690 | 77,000 | 271.72 |
| 1986-01-16 | 2,730 | 2,740 | 2,700 | 2,700 | 35,000 | 272.73 |
| 1986-01-14 | 2,760 | 2,760 | 2,730 | 2,740 | 29,000 | 276.77 |
| 1986-01-13 | 2,790 | 2,790 | 2,750 | 2,750 | 21,000 | 277.78 |
| 1986-01-10 | 2,790 | 2,800 | 2,770 | 2,790 | 31,000 | 281.82 |
| 1986-01-09 | 2,800 | 2,800 | 2,760 | 2,790 | 76,000 | 281.82 |
| 1986-01-08 | 2,790 | 2,800 | 2,780 | 2,800 | 25,000 | 282.83 |
| 1986-01-07 | 2,760 | 2,790 | 2,760 | 2,780 | 20,000 | 280.81 |
| 1986-01-06 | 2,770 | 2,800 | 2,760 | 2,760 | 37,000 | 278.79 |
| 1986-01-04 | 2,830 | 2,830 | 2,770 | 2,770 | 2,000 | 279.80 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株
