9003 相鉄ホールディングス(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 | 770 | 780 | 770 | 770 | 55,000 | 3,089.14 |
| 1986-12-26 | 790 | 790 | 780 | 790 | 30,000 | 3,169.38 |
| 1986-12-25 | 800 | 800 | 780 | 780 | 128,000 | 3,129.26 |
| 1986-12-24 | 760 | 786 | 760 | 770 | 196,000 | 3,089.14 |
| 1986-12-23 | 770 | 780 | 770 | 770 | 193,000 | 3,089.14 |
| 1986-12-22 | 767 | 780 | 761 | 770 | 110,000 | 3,089.14 |
| 1986-12-19 | 781 | 790 | 767 | 770 | 68,000 | 3,089.14 |
| 1986-12-18 | 790 | 790 | 765 | 771 | 168,000 | 3,093.16 |
| 1986-12-17 | 799 | 800 | 780 | 780 | 39,000 | 3,129.26 |
| 1986-12-16 | 790 | 800 | 782 | 800 | 183,000 | 3,209.50 |
| 1986-12-15 | 806 | 808 | 770 | 770 | 56,000 | 3,089.14 |
| 1986-12-12 | 806 | 814 | 796 | 796 | 124,000 | 3,193.45 |
| 1986-12-11 | 806 | 816 | 806 | 810 | 71,000 | 3,249.62 |
| 1986-12-10 | 825 | 830 | 800 | 802 | 140,000 | 3,217.52 |
| 1986-12-09 | 850 | 851 | 825 | 835 | 102,000 | 3,349.92 |
| 1986-12-08 | 858 | 858 | 843 | 853 | 450,000 | 3,422.13 |
| 1986-12-06 | 854 | 861 | 850 | 859 | 998,000 | 3,446.20 |
| 1986-12-05 | 843 | 856 | 840 | 854 | 731,000 | 3,426.14 |
| 1986-12-04 | 840 | 852 | 836 | 843 | 375,000 | 3,382.01 |
| 1986-12-03 | 840 | 855 | 830 | 830 | 500,000 | 3,329.86 |
| 1986-12-02 | 820 | 850 | 820 | 849 | 362,000 | 3,406.08 |
| 1986-12-01 | 840 | 846 | 830 | 830 | 326,000 | 3,329.86 |
| 1986-11-29 | 823 | 845 | 820 | 845 | 679,000 | 3,390.03 |
| 1986-11-28 | 778 | 823 | 778 | 823 | 462,000 | 3,301.77 |
| 1986-11-27 | 760 | 776 | 760 | 770 | 29,000 | 3,089.14 |
| 1986-11-26 | 769 | 779 | 765 | 779 | 69,000 | 3,125.25 |
| 1986-11-25 | 765 | 779 | 765 | 779 | 26,000 | 3,125.25 |
| 1986-11-22 | 780 | 784 | 765 | 765 | 44,000 | 3,069.08 |
| 1986-11-21 | 765 | 780 | 760 | 779 | 98,000 | 3,125.25 |
| 1986-11-20 | 780 | 780 | 770 | 770 | 113,000 | 3,089.14 |
| 1986-11-19 | 785 | 785 | 780 | 785 | 75,000 | 3,149.32 |
| 1986-11-18 | 771 | 790 | 771 | 781 | 67,000 | 3,133.27 |
| 1986-11-17 | 764 | 784 | 764 | 770 | 97,000 | 3,089.14 |
| 1986-11-14 | 770 | 780 | 761 | 774 | 85,000 | 3,105.19 |
| 1986-11-13 | 770 | 790 | 760 | 760 | 148,000 | 3,049.03 |
| 1986-11-12 | 795 | 795 | 780 | 780 | 313,000 | 3,129.26 |
| 1986-11-11 | 719 | 781 | 719 | 777 | 407,000 | 3,117.23 |
| 1986-11-10 | 707 | 709 | 700 | 709 | 112,000 | 2,844.42 |
| 1986-11-07 | 661 | 687 | 661 | 687 | 140,000 | 2,756.16 |
| 1986-11-06 | 641 | 670 | 641 | 660 | 343,000 | 2,647.84 |
| 1986-11-05 | 654 | 660 | 640 | 640 | 111,000 | 2,567.60 |
| 1986-11-04 | 655 | 655 | 640 | 650 | 79,000 | 2,607.72 |
| 1986-11-01 | 679 | 680 | 660 | 660 | 100,000 | 2,647.84 |
| 1986-10-31 | 690 | 693 | 670 | 679 | 211,000 | 2,724.06 |
| 1986-10-30 | 665 | 700 | 665 | 699 | 568,000 | 2,804.30 |
| 1986-10-29 | 665 | 670 | 660 | 667 | 357,000 | 2,675.92 |
| 1986-10-28 | 645 | 660 | 640 | 660 | 237,000 | 2,647.84 |
| 1986-10-27 | 630 | 649 | 615 | 649 | 84,000 | 2,603.71 |
| 1986-10-25 | 630 | 645 | 630 | 631 | 114,000 | 2,531.49 |
| 1986-10-24 | 655 | 665 | 650 | 650 | 616,000 | 2,607.72 |
| 1986-10-23 | 640 | 665 | 640 | 650 | 242,000 | 2,607.72 |
| 1986-10-22 | 673 | 673 | 650 | 650 | 254,000 | 2,607.72 |
| 1986-10-21 | 690 | 690 | 650 | 673 | 412,000 | 2,699.99 |
| 1986-10-20 | 680 | 700 | 680 | 690 | 114,000 | 2,768.19 |
| 1986-10-17 | 700 | 715 | 700 | 700 | 131,000 | 2,808.31 |
| 1986-10-16 | 710 | 714 | 694 | 700 | 251,000 | 2,808.31 |
| 1986-10-15 | 753 | 753 | 720 | 720 | 189,000 | 2,888.55 |
| 1986-10-14 | 720 | 759 | 710 | 759 | 212,000 | 3,045.01 |
| 1986-10-13 | 720 | 725 | 710 | 720 | 360,000 | 2,888.55 |
| 1986-10-09 | 750 | 750 | 714 | 720 | 583,000 | 2,888.55 |
| 1986-10-08 | 750 | 760 | 750 | 750 | 180,000 | 3,008.91 |
| 1986-10-07 | 727 | 753 | 725 | 750 | 66,000 | 3,008.91 |
| 1986-10-06 | 738 | 740 | 725 | 727 | 196,000 | 2,916.63 |
| 1986-10-04 | 730 | 750 | 730 | 748 | 146,000 | 3,000.88 |
| 1986-10-03 | 730 | 730 | 686 | 729 | 364,000 | 2,924.66 |
| 1986-10-02 | 789 | 789 | 730 | 730 | 354,000 | 2,928.67 |
| 1986-10-01 | 795 | 807 | 795 | 799 | 237,000 | 3,205.49 |
| 1986-09-30 | 800 | 808 | 789 | 800 | 172,000 | 3,209.50 |
| 1986-09-29 | 815 | 817 | 810 | 810 | 88,000 | 3,249.62 |
| 1986-09-27 | 815 | 830 | 815 | 819 | 171,000 | 3,285.73 |
| 1986-09-26 | 785 | 815 | 780 | 800 | 243,000 | 3,209.50 |
| 1986-09-25 | 800 | 820 | 780 | 799 | 229,000 | 3,205.49 |
| 1986-09-24 | 747 | 800 | 740 | 800 | 231,000 | 3,209.50 |
| 1986-09-22 | 735 | 740 | 730 | 737 | 120,000 | 2,956.75 |
| 1986-09-19 | 735 | 750 | 735 | 740 | 133,000 | 2,968.79 |
| 1986-09-18 | 731 | 760 | 719 | 739 | 259,000 | 2,964.78 |
| 1986-09-17 | 770 | 780 | 746 | 746 | 283,000 | 2,992.86 |
| 1986-09-16 | 815 | 820 | 780 | 780 | 123,000 | 3,129.26 |
| 1986-09-12 | 825 | 835 | 816 | 825 | 258,000 | 3,309.80 |
| 1986-09-11 | 869 | 870 | 850 | 850 | 270,000 | 3,410.09 |
| 1986-09-10 | 826 | 870 | 826 | 870 | 230,000 | 3,490.33 |
| 1986-09-09 | 840 | 840 | 830 | 839 | 175,000 | 3,365.96 |
| 1986-09-08 | 870 | 870 | 850 | 850 | 106,000 | 3,410.09 |
| 1986-09-06 | 855 | 871 | 855 | 871 | 144,000 | 3,494.34 |
| 1986-09-05 | 851 | 865 | 851 | 860 | 153,000 | 3,450.21 |
| 1986-09-04 | 870 | 880 | 850 | 860 | 241,000 | 3,450.21 |
| 1986-09-03 | 855 | 871 | 855 | 871 | 155,000 | 3,494.34 |
| 1986-09-02 | 895 | 895 | 880 | 881 | 290,000 | 3,534.46 |
| 1986-09-01 | 919 | 919 | 895 | 904 | 464,000 | 3,626.74 |
| 1986-08-30 | 897 | 909 | 894 | 909 | 822,000 | 3,646.79 |
| 1986-08-29 | 859 | 885 | 859 | 877 | 289,000 | 3,518.41 |
| 1986-08-28 | 862 | 885 | 862 | 879 | 279,000 | 3,526.44 |
| 1986-08-27 | 880 | 885 | 851 | 880 | 397,000 | 3,530.45 |
| 1986-08-26 | 880 | 890 | 880 | 885 | 399,000 | 3,550.51 |
| 1986-08-25 | 861 | 890 | 861 | 884 | 270,000 | 3,546.50 |
| 1986-08-23 | 831 | 870 | 831 | 870 | 305,000 | 3,490.33 |
| 1986-08-22 | 910 | 910 | 861 | 861 | 878,000 | 3,454.22 |
| 1986-08-21 | 930 | 934 | 881 | 910 | 1,397,999 | 3,650.81 |
| 1986-08-20 | 900 | 944 | 900 | 934 | 2,748,999 | 3,747.09 |
| 1986-08-19 | 910 | 916 | 898 | 910 | 1,816,999 | 3,650.81 |
| 1986-08-18 | 885 | 900 | 882 | 891 | 1,436,999 | 3,574.58 |
| 1986-08-15 | 887 | 898 | 887 | 893 | 741,000 | 3,582.60 |
| 1986-08-14 | 889 | 900 | 880 | 889 | 480,000 | 3,566.56 |
| 1986-08-13 | 835 | 879 | 835 | 879 | 628,000 | 3,526.44 |
| 1986-08-12 | 829 | 864 | 829 | 840 | 1,012,000 | 3,369.98 |
| 1986-08-11 | 800 | 832 | 800 | 832 | 218,000 | 3,337.88 |
| 1986-08-08 | 790 | 800 | 780 | 800 | 408,000 | 3,209.50 |
| 1986-08-07 | 811 | 811 | 797 | 800 | 218,000 | 3,209.50 |
| 1986-08-06 | 825 | 831 | 805 | 815 | 247,000 | 3,269.68 |
| 1986-08-05 | 820 | 858 | 820 | 840 | 209,000 | 3,369.98 |
| 1986-08-04 | 810 | 825 | 805 | 810 | 107,000 | 3,249.62 |
| 1986-08-02 | 824 | 824 | 800 | 810 | 178,000 | 3,249.62 |
| 1986-08-01 | 835 | 835 | 810 | 825 | 236,000 | 3,309.80 |
| 1986-07-31 | 852 | 855 | 825 | 848 | 472,000 | 3,402.07 |
| 1986-07-30 | 812 | 850 | 812 | 850 | 839,000 | 3,410.09 |
| 1986-07-29 | 835 | 840 | 820 | 832 | 500,000 | 3,337.88 |
| 1986-07-28 | 840 | 845 | 835 | 845 | 329,000 | 3,390.03 |
| 1986-07-26 | 835 | 845 | 830 | 844 | 148,000 | 3,386.02 |
| 1986-07-25 | 874 | 874 | 846 | 858 | 249,000 | 3,442.19 |
| 1986-07-24 | 886 | 895 | 877 | 885 | 203,000 | 3,550.51 |
| 1986-07-23 | 875 | 898 | 875 | 895 | 340,000 | 3,590.63 |
| 1986-07-22 | 885 | 896 | 871 | 882 | 998,000 | 3,538.47 |
| 1986-07-21 | 920 | 920 | 865 | 889 | 1,733,999 | 3,566.56 |
| 1986-07-19 | 894 | 920 | 894 | 915 | 4,845,998 | 3,670.87 |
| 1986-07-18 | 885 | 907 | 880 | 890 | 2,638,999 | 3,570.57 |
| 1986-07-17 | 847 | 894 | 847 | 885 | 3,641,998 | 3,550.51 |
| 1986-07-16 | 850 | 867 | 840 | 847 | 1,799,999 | 3,398.06 |
| 1986-07-15 | 850 | 880 | 850 | 860 | 4,960,998 | 3,450.21 |
| 1986-07-14 | 826 | 864 | 826 | 850 | 3,284,999 | 3,410.09 |
| 1986-07-11 | 804 | 833 | 804 | 831 | 3,408,999 | 3,333.87 |
| 1986-07-10 | 789 | 798 | 771 | 798 | 469,000 | 3,201.48 |
| 1986-07-09 | 820 | 825 | 787 | 790 | 561,000 | 3,169.38 |
| 1986-07-08 | 799 | 820 | 799 | 810 | 424,000 | 3,249.62 |
| 1986-07-07 | 820 | 840 | 818 | 819 | 708,000 | 3,285.73 |
| 1986-07-05 | 810 | 827 | 810 | 821 | 630,000 | 3,293.75 |
| 1986-07-04 | 834 | 840 | 801 | 820 | 1,027,000 | 3,289.74 |
| 1986-07-03 | 845 | 845 | 823 | 832 | 1,265,999 | 3,337.88 |
| 1986-07-02 | 800 | 851 | 800 | 840 | 6,103,997 | 3,369.98 |
| 1986-07-01 | 780 | 795 | 772 | 795 | 2,190,999 | 3,189.44 |
| 1986-06-30 | 785 | 798 | 761 | 770 | 2,541,999 | 3,089.14 |
| 1986-06-28 | 746 | 798 | 746 | 795 | 3,038,999 | 3,189.44 |
| 1986-06-27 | 732 | 741 | 721 | 740 | 3,611,998 | 2,968.79 |
| 1986-06-26 | 690 | 725 | 690 | 722 | 1,092,000 | 2,896.57 |
| 1986-06-25 | 686 | 692 | 680 | 685 | 532,000 | 2,748.13 |
| 1986-06-24 | 692 | 695 | 680 | 684 | 636,000 | 2,744.12 |
| 1986-06-23 | 710 | 715 | 692 | 692 | 1,284,999 | 2,776.22 |
| 1986-06-21 | 720 | 734 | 710 | 710 | 1,618,999 | 2,848.43 |
| 1986-06-20 | 716 | 728 | 710 | 723 | 2,681,999 | 2,900.59 |
| 1986-06-19 | 683 | 719 | 681 | 707 | 4,190,998 | 2,836.40 |
| 1986-06-18 | 660 | 685 | 657 | 684 | 5,389,998 | 2,744.12 |
| 1986-06-17 | 615 | 650 | 605 | 640 | 2,379,999 | 2,567.60 |
| 1986-06-16 | 622 | 630 | 612 | 612 | 1,763,999 | 2,455.27 |
| 1986-06-13 | 605 | 625 | 594 | 615 | 3,287,999 | 2,467.30 |
| 1986-06-12 | 580 | 586 | 570 | 585 | 1,515,999 | 2,346.95 |
| 1986-06-11 | 540 | 564 | 540 | 555 | 405,000 | 2,226.59 |
| 1986-06-10 | 550 | 560 | 543 | 545 | 283,000 | 2,186.47 |
| 1986-06-09 | 568 | 568 | 557 | 560 | 399,000 | 2,246.65 |
| 1986-06-07 | 545 | 570 | 540 | 557 | 409,000 | 2,234.61 |
| 1986-06-06 | 530 | 540 | 530 | 535 | 419,000 | 2,146.35 |
| 1986-06-05 | 525 | 533 | 520 | 530 | 117,000 | 2,126.29 |
| 1986-06-04 | 517 | 538 | 517 | 533 | 382,000 | 2,138.33 |
| 1986-06-03 | 530 | 535 | 515 | 517 | 237,000 | 2,074.14 |
| 1986-06-02 | 515 | 530 | 515 | 530 | 138,000 | 2,126.29 |
| 1986-05-31 | 515 | 516 | 511 | 516 | 26,000 | 2,070.13 |
| 1986-05-30 | 535 | 535 | 516 | 518 | 50,000 | 2,078.15 |
| 1986-05-29 | 539 | 539 | 531 | 535 | 58,000 | 2,146.35 |
| 1986-05-28 | 541 | 545 | 531 | 538 | 355,000 | 2,158.39 |
| 1986-05-27 | 540 | 541 | 530 | 540 | 179,000 | 2,166.41 |
| 1986-05-26 | 542 | 545 | 535 | 541 | 166,000 | 2,170.42 |
| 1986-05-24 | 536 | 544 | 527 | 540 | 112,000 | 2,166.41 |
| 1986-05-23 | 515 | 533 | 515 | 522 | 177,000 | 2,094.20 |
| 1986-05-22 | 511 | 515 | 504 | 515 | 174,000 | 2,066.12 |
| 1986-05-21 | 504 | 508 | 503 | 505 | 152,000 | 2,026 |
| 1986-05-20 | 501 | 510 | 501 | 504 | 54,000 | 2,021.99 |
| 1986-05-19 | 503 | 520 | 503 | 510 | 109,000 | 2,046.06 |
| 1986-05-17 | 501 | 515 | 501 | 503 | 33,000 | 2,017.97 |
| 1986-05-16 | 511 | 515 | 495 | 501 | 210,000 | 2,009.95 |
| 1986-05-15 | 515 | 517 | 510 | 511 | 111,000 | 2,050.07 |
| 1986-05-14 | 515 | 515 | 506 | 515 | 163,000 | 2,066.12 |
| 1986-05-13 | 515 | 515 | 500 | 515 | 94,000 | 2,066.12 |
| 1986-05-12 | 530 | 530 | 512 | 515 | 453,000 | 2,066.12 |
| 1986-05-09 | 528 | 535 | 520 | 530 | 324,000 | 2,126.29 |
| 1986-05-08 | 535 | 537 | 525 | 530 | 137,000 | 2,126.29 |
| 1986-05-07 | 500 | 525 | 500 | 515 | 456,000 | 2,066.12 |
| 1986-05-06 | 495 | 500 | 488 | 490 | 356,000 | 1,965.82 |
| 1986-05-02 | 499 | 500 | 495 | 497 | 136,000 | 1,993.90 |
| 1986-05-01 | 485 | 490 | 480 | 489 | 217,000 | 1,961.81 |
| 1986-04-30 | 500 | 500 | 490 | 490 | 140,000 | 1,965.82 |
| 1986-04-28 | 495 | 500 | 495 | 500 | 87,000 | 2,005.94 |
| 1986-04-26 | 499 | 500 | 490 | 495 | 130,000 | 1,985.88 |
| 1986-04-25 | 505 | 509 | 490 | 500 | 226,000 | 2,005.94 |
| 1986-04-24 | 510 | 520 | 507 | 507 | 99,000 | 2,034.02 |
| 1986-04-23 | 510 | 520 | 506 | 520 | 153,000 | 2,086.18 |
| 1986-04-22 | 535 | 535 | 508 | 510 | 136,000 | 2,046.06 |
| 1986-04-21 | 515 | 520 | 505 | 511 | 117,000 | 2,050.07 |
| 1986-04-19 | 530 | 530 | 520 | 525 | 75,000 | 2,106.23 |
| 1986-04-18 | 513 | 545 | 513 | 540 | 376,000 | 2,166.41 |
| 1986-04-17 | 510 | 525 | 510 | 523 | 238,000 | 2,098.21 |
| 1986-04-16 | 510 | 510 | 501 | 505 | 354,000 | 2,026 |
| 1986-04-15 | 518 | 518 | 501 | 511 | 172,000 | 2,050.07 |
| 1986-04-14 | 540 | 540 | 526 | 526 | 154,000 | 2,110.25 |
| 1986-04-11 | 530 | 530 | 514 | 514 | 117,000 | 2,062.10 |
| 1986-04-10 | 495 | 535 | 495 | 535 | 380,000 | 2,146.35 |
| 1986-04-09 | 520 | 520 | 490 | 490 | 387,000 | 1,965.82 |
| 1986-04-08 | 515 | 528 | 510 | 510 | 78,000 | 2,046.06 |
| 1986-04-07 | 516 | 540 | 516 | 532 | 147,000 | 2,134.32 |
| 1986-04-05 | 515 | 531 | 515 | 516 | 228,000 | 2,070.13 |
| 1986-04-04 | 533 | 536 | 515 | 516 | 178,000 | 2,070.13 |
| 1986-04-03 | 535 | 555 | 515 | 555 | 234,000 | 2,226.59 |
| 1986-04-02 | 584 | 586 | 540 | 564 | 357,000 | 2,262.70 |
| 1986-04-01 | 586 | 599 | 575 | 584 | 290,000 | 2,342.94 |
| 1986-03-31 | 587 | 608 | 582 | 594 | 439,000 | 2,383.05 |
| 1986-03-29 | 580 | 598 | 575 | 597 | 317,000 | 2,395.09 |
| 1986-03-28 | 587 | 590 | 570 | 575 | 148,000 | 2,306.83 |
| 1986-03-27 | 605 | 610 | 585 | 587 | 1,035,000 | 2,354.97 |
| 1986-03-26 | 576 | 600 | 571 | 597 | 351,000 | 2,395.09 |
| 1986-03-25 | 590 | 590 | 575 | 576 | 457,000 | 2,310.84 |
| 1986-03-24 | 601 | 604 | 565 | 589 | 1,167,000 | 2,362.99 |
| 1986-03-22 | 582 | 600 | 579 | 591 | 904,000 | 2,371.02 |
| 1986-03-20 | 550 | 590 | 550 | 571 | 883,000 | 2,290.78 |
| 1986-03-19 | 565 | 573 | 555 | 559 | 437,000 | 2,242.64 |
| 1986-03-18 | 592 | 600 | 580 | 581 | 1,215,999 | 2,330.90 |
| 1986-03-17 | 600 | 605 | 579 | 579 | 925,000 | 2,322.88 |
| 1986-03-15 | 596 | 605 | 592 | 598 | 1,085,000 | 2,399.10 |
| 1986-03-14 | 580 | 590 | 576 | 590 | 620,000 | 2,367.01 |
| 1986-03-13 | 583 | 598 | 571 | 590 | 1,299,999 | 2,367.01 |
| 1986-03-12 | 580 | 588 | 571 | 575 | 1,265,999 | 2,306.83 |
| 1986-03-11 | 570 | 582 | 560 | 580 | 1,990,999 | 2,326.89 |
| 1986-03-10 | 542 | 570 | 541 | 570 | 1,868,999 | 2,286.77 |
| 1986-03-07 | 530 | 540 | 529 | 539 | 920,000 | 2,162.40 |
| 1986-03-06 | 510 | 530 | 510 | 526 | 447,000 | 2,110.25 |
| 1986-03-05 | 510 | 518 | 508 | 510 | 156,000 | 2,046.06 |
| 1986-03-04 | 506 | 520 | 506 | 519 | 433,000 | 2,082.16 |
| 1986-03-03 | 522 | 522 | 511 | 521 | 210,000 | 2,090.19 |
| 1986-03-01 | 505 | 525 | 505 | 525 | 207,000 | 2,106.23 |
| 1986-02-28 | 520 | 525 | 490 | 505 | 499,000 | 2,026 |
| 1986-02-27 | 531 | 537 | 520 | 530 | 754,000 | 2,126.29 |
| 1986-02-26 | 550 | 550 | 535 | 541 | 2,243,999 | 2,170.42 |
| 1986-02-25 | 527 | 541 | 521 | 533 | 2,833,999 | 2,138.33 |
| 1986-02-24 | 499 | 527 | 498 | 525 | 3,053,999 | 2,106.23 |
| 1986-02-22 | 493 | 500 | 491 | 499 | 1,055,000 | 2,001.93 |
| 1986-02-21 | 479 | 505 | 476 | 488 | 3,138,999 | 1,957.80 |
| 1986-02-20 | 480 | 487 | 473 | 480 | 1,827,999 | 1,925.70 |
| 1986-02-19 | 470 | 487 | 470 | 480 | 2,068,999 | 1,925.70 |
| 1986-02-18 | 455 | 478 | 454 | 470 | 2,101,999 | 1,885.58 |
| 1986-02-17 | 450 | 455 | 443 | 453 | 631,000 | 1,817.38 |
| 1986-02-15 | 448 | 448 | 440 | 445 | 311,000 | 1,785.28 |
| 1986-02-14 | 450 | 450 | 432 | 440 | 275,000 | 1,765.23 |
| 1986-02-13 | 445 | 455 | 427 | 446 | 636,000 | 1,789.30 |
| 1986-02-12 | 418 | 447 | 417 | 447 | 664,000 | 1,793.31 |
| 1986-02-10 | 430 | 430 | 415 | 415 | 467,000 | 1,664.93 |
| 1986-02-07 | 430 | 430 | 422 | 427 | 207,000 | 1,713.07 |
| 1986-02-06 | 426 | 434 | 423 | 429 | 432,000 | 1,721.09 |
| 1986-02-05 | 411 | 425 | 411 | 418 | 762,000 | 1,676.96 |
| 1986-02-04 | 404 | 420 | 400 | 404 | 482,000 | 1,620.80 |
| 1986-02-03 | 390 | 410 | 390 | 400 | 117,000 | 1,604.75 |
| 1986-02-01 | 389 | 390 | 385 | 390 | 166,000 | 1,564.63 |
| 1986-01-31 | 386 | 405 | 385 | 390 | 102,000 | 1,564.63 |
| 1986-01-30 | 395 | 395 | 385 | 385 | 27,000 | 1,544.57 |
| 1986-01-29 | 394 | 395 | 385 | 395 | 87,000 | 1,584.69 |
| 1986-01-28 | 387 | 399 | 386 | 396 | 108,000 | 1,588.70 |
| 1986-01-27 | 388 | 388 | 383 | 384 | 137,000 | 1,540.56 |
| 1986-01-25 | 385 | 389 | 383 | 383 | 85,000 | 1,536.55 |
| 1986-01-24 | 390 | 390 | 382 | 382 | 55,000 | 1,532.54 |
| 1986-01-23 | 395 | 395 | 380 | 388 | 100,000 | 1,556.61 |
| 1986-01-22 | 400 | 400 | 392 | 392 | 237,000 | 1,572.66 |
| 1986-01-21 | 399 | 416 | 398 | 400 | 693,000 | 1,604.75 |
| 1986-01-20 | 395 | 400 | 393 | 395 | 18,000 | 1,584.69 |
| 1986-01-18 | 397 | 397 | 392 | 392 | 64,000 | 1,572.66 |
| 1986-01-17 | 392 | 397 | 392 | 397 | 444,000 | 1,592.71 |
| 1986-01-16 | 395 | 400 | 393 | 393 | 26,000 | 1,576.67 |
| 1986-01-14 | 400 | 400 | 395 | 397 | 78,000 | 1,592.71 |
| 1986-01-13 | 398 | 398 | 392 | 395 | 45,000 | 1,584.69 |
| 1986-01-10 | 397 | 401 | 397 | 400 | 538,000 | 1,604.75 |
| 1986-01-09 | 396 | 404 | 396 | 400 | 30,000 | 1,604.75 |
| 1986-01-08 | 400 | 412 | 392 | 409 | 105,000 | 1,640.86 |
| 1986-01-07 | 410 | 410 | 391 | 400 | 71,000 | 1,604.75 |
| 1986-01-06 | 415 | 418 | 410 | 412 | 23,000 | 1,652.89 |
| 1986-01-04 | 422 | 422 | 416 | 418 | 81,000 | 1,676.96 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-09-25]1株→1.03株 [1989-09-26]1株→1.1株 [1987-03-27]1株→1.1株