9006 京浜急行電鉄(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 | 830 | 830 | 821 | 821 | 127,000 | 1,518.26 |
| 1986-12-26 | 829 | 835 | 806 | 825 | 172,000 | 1,525.66 |
| 1986-12-25 | 820 | 835 | 800 | 830 | 690,000 | 1,534.91 |
| 1986-12-24 | 806 | 820 | 795 | 810 | 305,000 | 1,497.92 |
| 1986-12-23 | 796 | 800 | 795 | 796 | 371,000 | 1,472.03 |
| 1986-12-22 | 790 | 810 | 790 | 795 | 896,000 | 1,470.18 |
| 1986-12-19 | 790 | 799 | 785 | 790 | 641,000 | 1,460.93 |
| 1986-12-18 | 799 | 809 | 799 | 800 | 155,000 | 1,479.43 |
| 1986-12-17 | 818 | 820 | 790 | 799 | 228,000 | 1,477.58 |
| 1986-12-16 | 818 | 825 | 815 | 820 | 328,000 | 1,516.41 |
| 1986-12-15 | 818 | 820 | 811 | 815 | 440,000 | 1,507.17 |
| 1986-12-12 | 821 | 830 | 810 | 818 | 959,000 | 1,512.71 |
| 1986-12-11 | 820 | 827 | 810 | 818 | 117,000 | 1,512.71 |
| 1986-12-10 | 832 | 834 | 820 | 829 | 191,000 | 1,533.06 |
| 1986-12-09 | 847 | 847 | 831 | 832 | 275,000 | 1,538.60 |
| 1986-12-08 | 850 | 865 | 840 | 843 | 508,000 | 1,558.95 |
| 1986-12-06 | 850 | 850 | 840 | 850 | 137,000 | 1,571.89 |
| 1986-12-05 | 851 | 865 | 836 | 855 | 752,000 | 1,581.14 |
| 1986-12-04 | 835 | 857 | 835 | 851 | 582,000 | 1,573.74 |
| 1986-12-03 | 830 | 853 | 830 | 835 | 876,000 | 1,544.15 |
| 1986-12-02 | 840 | 840 | 821 | 830 | 173,000 | 1,534.91 |
| 1986-12-01 | 857 | 857 | 830 | 840 | 555,000 | 1,553.40 |
| 1986-11-29 | 825 | 860 | 825 | 860 | 862,000 | 1,590.38 |
| 1986-11-28 | 795 | 818 | 795 | 815 | 729,000 | 1,507.17 |
| 1986-11-27 | 790 | 791 | 785 | 790 | 157,000 | 1,460.93 |
| 1986-11-26 | 795 | 795 | 785 | 795 | 457,000 | 1,470.18 |
| 1986-11-25 | 770 | 785 | 765 | 785 | 240,000 | 1,451.69 |
| 1986-11-22 | 763 | 763 | 746 | 760 | 457,000 | 1,405.46 |
| 1986-11-21 | 752 | 763 | 745 | 763 | 110,000 | 1,411 |
| 1986-11-20 | 760 | 760 | 742 | 742 | 505,000 | 1,372.17 |
| 1986-11-19 | 767 | 767 | 751 | 751 | 148,000 | 1,388.81 |
| 1986-11-18 | 766 | 768 | 756 | 757 | 437,000 | 1,399.91 |
| 1986-11-17 | 768 | 795 | 756 | 756 | 522,000 | 1,398.06 |
| 1986-11-14 | 755 | 779 | 755 | 770 | 1,095,000 | 1,423.95 |
| 1986-11-13 | 765 | 775 | 760 | 769 | 423,000 | 1,422.10 |
| 1986-11-12 | 747 | 780 | 741 | 755 | 836,000 | 1,396.21 |
| 1986-11-11 | 721 | 752 | 721 | 740 | 918,000 | 1,368.47 |
| 1986-11-10 | 711 | 720 | 705 | 720 | 145,000 | 1,331.48 |
| 1986-11-07 | 700 | 710 | 695 | 695 | 405,000 | 1,285.25 |
| 1986-11-06 | 671 | 676 | 665 | 670 | 393,000 | 1,239.02 |
| 1986-11-05 | 671 | 680 | 671 | 671 | 145,000 | 1,240.87 |
| 1986-11-04 | 677 | 680 | 670 | 670 | 95,000 | 1,239.02 |
| 1986-11-01 | 675 | 681 | 675 | 675 | 79,000 | 1,248.27 |
| 1986-10-31 | 710 | 718 | 675 | 675 | 760,000 | 1,248.27 |
| 1986-10-30 | 680 | 710 | 671 | 710 | 740,000 | 1,312.99 |
| 1986-10-29 | 667 | 668 | 655 | 660 | 499,000 | 1,220.53 |
| 1986-10-28 | 625 | 660 | 625 | 647 | 359,000 | 1,196.49 |
| 1986-10-27 | 600 | 625 | 600 | 617 | 211,000 | 1,141.01 |
| 1986-10-25 | 580 | 615 | 580 | 605 | 441,000 | 1,118.82 |
| 1986-10-24 | 670 | 684 | 600 | 600 | 689,000 | 1,109.57 |
| 1986-10-23 | 660 | 730 | 650 | 690 | 436,000 | 1,276.01 |
| 1986-10-22 | 675 | 675 | 650 | 670 | 730,000 | 1,239.02 |
| 1986-10-21 | 670 | 670 | 620 | 665 | 747,000 | 1,229.77 |
| 1986-10-20 | 689 | 692 | 670 | 680 | 1,098,000 | 1,257.51 |
| 1986-10-17 | 759 | 760 | 680 | 680 | 625,000 | 1,257.51 |
| 1986-10-16 | 790 | 795 | 760 | 760 | 606,000 | 1,405.46 |
| 1986-10-15 | 835 | 835 | 800 | 815 | 459,000 | 1,507.17 |
| 1986-10-14 | 830 | 830 | 820 | 825 | 105,000 | 1,525.66 |
| 1986-10-13 | 835 | 835 | 830 | 835 | 214,000 | 1,544.15 |
| 1986-10-09 | 823 | 833 | 820 | 833 | 225,000 | 1,540.45 |
| 1986-10-08 | 840 | 843 | 833 | 833 | 276,000 | 1,540.45 |
| 1986-10-07 | 834 | 840 | 830 | 840 | 123,000 | 1,553.40 |
| 1986-10-06 | 820 | 835 | 820 | 834 | 303,000 | 1,542.30 |
| 1986-10-04 | 825 | 838 | 819 | 830 | 428,000 | 1,534.91 |
| 1986-10-03 | 821 | 830 | 800 | 820 | 1,015,000 | 1,516.41 |
| 1986-10-02 | 896 | 900 | 861 | 861 | 317,000 | 1,592.23 |
| 1986-10-01 | 900 | 902 | 895 | 896 | 289,000 | 1,656.96 |
| 1986-09-30 | 900 | 902 | 890 | 895 | 350,000 | 1,655.11 |
| 1986-09-29 | 908 | 920 | 900 | 900 | 466,000 | 1,664.36 |
| 1986-09-27 | 918 | 925 | 900 | 900 | 412,000 | 1,664.36 |
| 1986-09-26 | 900 | 920 | 890 | 913 | 521,000 | 1,688.40 |
| 1986-09-25 | 900 | 910 | 878 | 905 | 512,000 | 1,673.60 |
| 1986-09-24 | 901 | 920 | 886 | 900 | 272,000 | 1,664.36 |
| 1986-09-22 | 880 | 880 | 867 | 871 | 120,000 | 1,610.73 |
| 1986-09-19 | 881 | 889 | 866 | 870 | 231,000 | 1,608.88 |
| 1986-09-18 | 880 | 880 | 860 | 861 | 349,000 | 1,592.23 |
| 1986-09-17 | 865 | 880 | 850 | 850 | 468,000 | 1,571.89 |
| 1986-09-16 | 907 | 907 | 850 | 870 | 257,000 | 1,608.88 |
| 1986-09-12 | 905 | 933 | 905 | 917 | 835,000 | 1,695.79 |
| 1986-09-11 | 960 | 970 | 952 | 965 | 321,000 | 1,784.56 |
| 1986-09-10 | 950 | 973 | 950 | 960 | 384,000 | 1,775.31 |
| 1986-09-09 | 950 | 960 | 941 | 941 | 376,000 | 1,740.18 |
| 1986-09-08 | 975 | 985 | 960 | 960 | 272,000 | 1,775.31 |
| 1986-09-06 | 995 | 1,000 | 985 | 985 | 336,000 | 1,821.54 |
| 1986-09-05 | 988 | 988 | 960 | 985 | 463,000 | 1,821.54 |
| 1986-09-04 | 1,000 | 1,010 | 972 | 990 | 618,000 | 1,830.79 |
| 1986-09-03 | 1,000 | 1,020 | 977 | 1,020 | 1,568,000 | 1,886.27 |
| 1986-09-02 | 1,030 | 1,030 | 1,000 | 1,010 | 1,324,000 | 1,867.78 |
| 1986-09-01 | 1,030 | 1,030 | 1,000 | 1,010 | 1,259,000 | 1,867.78 |
| 1986-08-30 | 1,010 | 1,020 | 1,000 | 1,020 | 848,000 | 1,886.27 |
| 1986-08-29 | 980 | 1,010 | 971 | 985 | 933,000 | 1,821.54 |
| 1986-08-28 | 1,020 | 1,020 | 969 | 985 | 747,000 | 1,821.54 |
| 1986-08-27 | 1,000 | 1,030 | 980 | 985 | 1,947,999 | 1,821.54 |
| 1986-08-26 | 999 | 1,010 | 982 | 1,000 | 918,000 | 1,849.28 |
| 1986-08-25 | 979 | 989 | 969 | 989 | 572,000 | 1,828.94 |
| 1986-08-23 | 920 | 939 | 920 | 939 | 1,160,000 | 1,736.48 |
| 1986-08-22 | 1,010 | 1,010 | 961 | 989 | 2,254,999 | 1,828.94 |
| 1986-08-21 | 1,080 | 1,080 | 1,000 | 1,020 | 1,775,000 | 1,886.27 |
| 1986-08-20 | 1,000 | 1,080 | 991 | 1,060 | 4,882,999 | 1,960.24 |
| 1986-08-19 | 990 | 1,020 | 985 | 1,000 | 3,526,999 | 1,849.28 |
| 1986-08-18 | 973 | 985 | 953 | 985 | 3,476,999 | 1,821.54 |
| 1986-08-15 | 938 | 963 | 930 | 963 | 2,556,999 | 1,780.86 |
| 1986-08-14 | 939 | 939 | 916 | 935 | 2,401,999 | 1,729.08 |
| 1986-08-13 | 899 | 904 | 886 | 900 | 1,681,000 | 1,664.36 |
| 1986-08-12 | 870 | 880 | 855 | 871 | 768,000 | 1,610.73 |
| 1986-08-11 | 830 | 840 | 819 | 840 | 116,000 | 1,553.40 |
| 1986-08-08 | 830 | 834 | 806 | 810 | 831,000 | 1,497.92 |
| 1986-08-07 | 845 | 850 | 835 | 840 | 283,000 | 1,553.40 |
| 1986-08-06 | 835 | 845 | 827 | 835 | 622,000 | 1,544.15 |
| 1986-08-05 | 845 | 868 | 838 | 855 | 520,000 | 1,581.14 |
| 1986-08-04 | 806 | 820 | 806 | 815 | 263,000 | 1,507.17 |
| 1986-08-02 | 810 | 826 | 800 | 816 | 366,000 | 1,509.02 |
| 1986-08-01 | 855 | 864 | 790 | 815 | 668,000 | 1,507.17 |
| 1986-07-31 | 885 | 885 | 860 | 865 | 518,000 | 1,599.63 |
| 1986-07-30 | 864 | 878 | 864 | 875 | 1,096,000 | 1,618.12 |
| 1986-07-29 | 888 | 888 | 851 | 864 | 979,000 | 1,597.78 |
| 1986-07-28 | 870 | 879 | 860 | 879 | 650,000 | 1,625.52 |
| 1986-07-26 | 869 | 873 | 865 | 870 | 374,000 | 1,608.88 |
| 1986-07-25 | 905 | 905 | 885 | 885 | 726,000 | 1,636.62 |
| 1986-07-24 | 893 | 914 | 893 | 895 | 938,000 | 1,655.11 |
| 1986-07-23 | 895 | 904 | 886 | 903 | 1,151,000 | 1,669.90 |
| 1986-07-22 | 875 | 898 | 862 | 885 | 732,000 | 1,636.62 |
| 1986-07-21 | 917 | 920 | 870 | 895 | 1,053,000 | 1,655.11 |
| 1986-07-19 | 912 | 917 | 906 | 915 | 873,000 | 1,692.09 |
| 1986-07-18 | 919 | 926 | 902 | 902 | 3,663,999 | 1,668.05 |
| 1986-07-17 | 870 | 888 | 870 | 886 | 1,179,000 | 1,638.47 |
| 1986-07-16 | 890 | 895 | 861 | 861 | 1,292,000 | 1,592.23 |
| 1986-07-15 | 898 | 924 | 880 | 895 | 5,449,999 | 1,655.11 |
| 1986-07-14 | 880 | 891 | 870 | 889 | 4,648,999 | 1,644.01 |
| 1986-07-11 | 869 | 872 | 864 | 864 | 3,186,999 | 1,597.78 |
| 1986-07-10 | 841 | 854 | 822 | 854 | 1,239,000 | 1,579.29 |
| 1986-07-09 | 870 | 870 | 842 | 850 | 1,835,000 | 1,571.89 |
| 1986-07-08 | 842 | 860 | 822 | 860 | 1,860,999 | 1,590.38 |
| 1986-07-07 | 850 | 855 | 835 | 846 | 2,221,999 | 1,564.49 |
| 1986-07-05 | 839 | 839 | 830 | 832 | 236,000 | 1,538.60 |
| 1986-07-04 | 826 | 838 | 822 | 831 | 919,000 | 1,536.75 |
| 1986-07-03 | 843 | 849 | 831 | 834 | 1,585,000 | 1,542.30 |
| 1986-07-02 | 825 | 849 | 821 | 843 | 3,304,999 | 1,558.95 |
| 1986-07-01 | 822 | 830 | 813 | 819 | 1,182,000 | 1,514.56 |
| 1986-06-30 | 824 | 825 | 812 | 812 | 1,003,000 | 1,501.62 |
| 1986-06-28 | 810 | 825 | 810 | 824 | 1,072,000 | 1,523.81 |
| 1986-06-27 | 816 | 820 | 790 | 790 | 1,999,999 | 1,460.93 |
| 1986-06-26 | 823 | 835 | 809 | 816 | 1,526,000 | 1,509.02 |
| 1986-06-25 | 824 | 829 | 815 | 823 | 781,000 | 1,521.96 |
| 1986-06-24 | 845 | 845 | 810 | 814 | 1,520,000 | 1,505.32 |
| 1986-06-23 | 837 | 847 | 830 | 845 | 1,586,000 | 1,562.64 |
| 1986-06-21 | 840 | 850 | 829 | 845 | 2,821,999 | 1,562.64 |
| 1986-06-20 | 818 | 836 | 813 | 830 | 5,805,998 | 1,534.91 |
| 1986-06-19 | 809 | 815 | 797 | 808 | 2,384,999 | 1,494.22 |
| 1986-06-18 | 797 | 808 | 792 | 792 | 2,271,999 | 1,464.63 |
| 1986-06-17 | 800 | 800 | 780 | 796 | 1,807,000 | 1,472.03 |
| 1986-06-16 | 810 | 817 | 796 | 796 | 4,831,999 | 1,472.03 |
| 1986-06-13 | 774 | 805 | 762 | 798 | 12,224,997 | 1,475.73 |
| 1986-06-12 | 740 | 769 | 733 | 768 | 10,322,997 | 1,420.25 |
| 1986-06-11 | 700 | 710 | 693 | 708 | 1,062,000 | 1,309.29 |
| 1986-06-10 | 690 | 705 | 690 | 696 | 818,000 | 1,287.10 |
| 1986-06-09 | 700 | 714 | 700 | 711 | 1,521,000 | 1,314.84 |
| 1986-06-07 | 693 | 710 | 693 | 703 | 1,316,000 | 1,300.05 |
| 1986-06-06 | 685 | 696 | 681 | 685 | 1,033,000 | 1,266.76 |
| 1986-06-05 | 665 | 707 | 665 | 705 | 4,191,999 | 1,303.74 |
| 1986-06-04 | 670 | 670 | 656 | 665 | 770,000 | 1,229.77 |
| 1986-06-03 | 637 | 670 | 635 | 670 | 1,793,000 | 1,239.02 |
| 1986-06-02 | 641 | 641 | 629 | 638 | 394,000 | 1,179.84 |
| 1986-05-31 | 634 | 634 | 630 | 631 | 401,000 | 1,166.90 |
| 1986-05-30 | 645 | 645 | 636 | 644 | 564,000 | 1,190.94 |
| 1986-05-29 | 635 | 650 | 630 | 649 | 747,000 | 1,200.18 |
| 1986-05-28 | 648 | 649 | 631 | 643 | 865,000 | 1,189.09 |
| 1986-05-27 | 630 | 650 | 621 | 649 | 476,000 | 1,200.18 |
| 1986-05-26 | 638 | 638 | 625 | 630 | 367,000 | 1,165.05 |
| 1986-05-24 | 640 | 641 | 628 | 638 | 685,000 | 1,179.84 |
| 1986-05-23 | 625 | 636 | 625 | 630 | 787,000 | 1,165.05 |
| 1986-05-22 | 610 | 625 | 605 | 618 | 768,000 | 1,142.86 |
| 1986-05-21 | 611 | 611 | 600 | 605 | 393,000 | 1,118.82 |
| 1986-05-20 | 606 | 614 | 606 | 610 | 155,000 | 1,128.06 |
| 1986-05-19 | 615 | 615 | 611 | 615 | 202,000 | 1,137.31 |
| 1986-05-17 | 610 | 616 | 610 | 611 | 25,000 | 1,129.91 |
| 1986-05-16 | 628 | 631 | 612 | 620 | 425,000 | 1,146.56 |
| 1986-05-15 | 617 | 630 | 616 | 630 | 502,000 | 1,165.05 |
| 1986-05-14 | 628 | 630 | 618 | 620 | 291,000 | 1,146.56 |
| 1986-05-13 | 625 | 629 | 618 | 629 | 564,000 | 1,163.20 |
| 1986-05-12 | 654 | 655 | 645 | 653 | 551,000 | 1,207.58 |
| 1986-05-09 | 648 | 653 | 640 | 653 | 1,713,000 | 1,207.58 |
| 1986-05-08 | 640 | 645 | 630 | 630 | 1,025,000 | 1,165.05 |
| 1986-05-07 | 615 | 634 | 615 | 630 | 1,037,000 | 1,165.05 |
| 1986-05-06 | 605 | 625 | 595 | 615 | 696,000 | 1,137.31 |
| 1986-05-02 | 585 | 615 | 585 | 605 | 458,000 | 1,118.82 |
| 1986-05-01 | 584 | 595 | 580 | 595 | 612,000 | 1,100.32 |
| 1986-04-30 | 595 | 608 | 587 | 590 | 261,000 | 1,091.08 |
| 1986-04-28 | 592 | 605 | 590 | 595 | 189,000 | 1,100.32 |
| 1986-04-26 | 600 | 600 | 590 | 595 | 407,000 | 1,100.32 |
| 1986-04-25 | 620 | 620 | 600 | 600 | 905,000 | 1,109.57 |
| 1986-04-24 | 615 | 628 | 615 | 615 | 243,000 | 1,137.31 |
| 1986-04-23 | 610 | 635 | 610 | 635 | 243,000 | 1,174.29 |
| 1986-04-22 | 625 | 630 | 616 | 630 | 315,000 | 1,165.05 |
| 1986-04-21 | 630 | 645 | 620 | 635 | 574,000 | 1,174.29 |
| 1986-04-19 | 653 | 653 | 620 | 620 | 607,000 | 1,146.56 |
| 1986-04-18 | 620 | 660 | 620 | 654 | 1,599,000 | 1,209.43 |
| 1986-04-17 | 630 | 643 | 621 | 630 | 520,000 | 1,165.05 |
| 1986-04-16 | 628 | 630 | 606 | 610 | 438,000 | 1,128.06 |
| 1986-04-15 | 650 | 655 | 624 | 638 | 491,000 | 1,179.84 |
| 1986-04-14 | 650 | 657 | 638 | 657 | 957,000 | 1,214.98 |
| 1986-04-11 | 630 | 659 | 628 | 630 | 1,555,000 | 1,165.05 |
| 1986-04-10 | 595 | 630 | 595 | 627 | 995,000 | 1,159.50 |
| 1986-04-09 | 624 | 630 | 600 | 605 | 673,000 | 1,118.82 |
| 1986-04-08 | 610 | 624 | 605 | 624 | 479,000 | 1,153.95 |
| 1986-04-07 | 606 | 637 | 606 | 629 | 672,000 | 1,163.20 |
| 1986-04-05 | 585 | 610 | 585 | 605 | 380,000 | 1,118.82 |
| 1986-04-04 | 612 | 612 | 584 | 595 | 1,187,000 | 1,100.32 |
| 1986-04-03 | 610 | 621 | 595 | 610 | 1,661,000 | 1,128.06 |
| 1986-04-02 | 660 | 660 | 624 | 650 | 1,070,000 | 1,202.03 |
| 1986-04-01 | 700 | 705 | 679 | 680 | 2,155,999 | 1,257.51 |
| 1986-03-31 | 720 | 730 | 690 | 690 | 2,190,999 | 1,276.01 |
| 1986-03-29 | 681 | 718 | 681 | 711 | 1,693,000 | 1,314.84 |
| 1986-03-28 | 700 | 705 | 680 | 700 | 1,462,000 | 1,294.50 |
| 1986-03-27 | 709 | 740 | 691 | 707 | 10,465,997 | 1,307.44 |
| 1986-03-26 | 722 | 780 | 715 | 780 | 5,965,998 | 1,311.31 |
| 1986-03-25 | 713 | 720 | 695 | 718 | 2,717,999 | 1,207.08 |
| 1986-03-24 | 709 | 720 | 700 | 715 | 3,169,999 | 1,202.03 |
| 1986-03-22 | 710 | 710 | 685 | 710 | 2,368,999 | 1,193.63 |
| 1986-03-20 | 651 | 700 | 651 | 691 | 2,691,999 | 1,161.69 |
| 1986-03-19 | 665 | 679 | 655 | 663 | 1,849,999 | 1,114.61 |
| 1986-03-18 | 700 | 714 | 682 | 695 | 2,861,999 | 1,168.41 |
| 1986-03-17 | 700 | 715 | 680 | 697 | 3,758,999 | 1,171.77 |
| 1986-03-15 | 709 | 710 | 693 | 699 | 6,057,998 | 1,175.14 |
| 1986-03-14 | 663 | 672 | 648 | 672 | 2,490,999 | 1,129.74 |
| 1986-03-13 | 649 | 682 | 645 | 663 | 6,148,998 | 1,114.61 |
| 1986-03-12 | 635 | 660 | 631 | 656 | 7,460,997 | 1,102.85 |
| 1986-03-11 | 625 | 631 | 619 | 629 | 4,443,998 | 1,057.45 |
| 1986-03-10 | 613 | 624 | 609 | 624 | 1,505,999 | 1,049.05 |
| 1986-03-07 | 610 | 615 | 605 | 609 | 1,836,999 | 1,023.83 |
| 1986-03-06 | 600 | 610 | 599 | 610 | 894,000 | 1,025.51 |
| 1986-03-05 | 599 | 600 | 595 | 600 | 665,000 | 1,008.70 |
| 1986-03-04 | 600 | 608 | 591 | 600 | 1,138,000 | 1,008.70 |
| 1986-03-03 | 617 | 626 | 609 | 617 | 2,571,999 | 1,037.28 |
| 1986-03-01 | 600 | 622 | 598 | 622 | 2,594,999 | 1,045.69 |
| 1986-02-28 | 600 | 603 | 589 | 598 | 2,108,999 | 1,005.34 |
| 1986-02-27 | 599 | 600 | 589 | 598 | 1,547,999 | 1,005.34 |
| 1986-02-26 | 605 | 610 | 595 | 600 | 6,751,998 | 1,008.70 |
| 1986-02-25 | 591 | 615 | 581 | 606 | 6,128,998 | 1,018.79 |
| 1986-02-24 | 583 | 589 | 570 | 589 | 1,430,999 | 990.21 |
| 1986-02-22 | 563 | 585 | 563 | 582 | 1,150,000 | 978.44 |
| 1986-02-21 | 561 | 573 | 560 | 563 | 1,019,000 | 946.50 |
| 1986-02-20 | 558 | 575 | 554 | 560 | 568,000 | 941.45 |
| 1986-02-19 | 584 | 589 | 565 | 568 | 2,137,999 | 954.90 |
| 1986-02-18 | 566 | 589 | 566 | 574 | 3,643,999 | 964.99 |
| 1986-02-17 | 570 | 578 | 555 | 566 | 2,042,999 | 951.54 |
| 1986-02-15 | 549 | 560 | 545 | 560 | 1,988,999 | 941.45 |
| 1986-02-14 | 540 | 545 | 535 | 545 | 1,554,999 | 916.24 |
| 1986-02-13 | 540 | 544 | 527 | 540 | 1,494,999 | 907.83 |
| 1986-02-12 | 520 | 530 | 516 | 530 | 480,000 | 891.02 |
| 1986-02-10 | 509 | 516 | 509 | 510 | 298,000 | 857.40 |
| 1986-02-07 | 514 | 520 | 507 | 509 | 139,000 | 855.71 |
| 1986-02-06 | 515 | 518 | 507 | 518 | 285,000 | 870.84 |
| 1986-02-05 | 520 | 520 | 505 | 505 | 269,000 | 848.99 |
| 1986-02-04 | 530 | 530 | 515 | 516 | 1,203,000 | 867.48 |
| 1986-02-03 | 499 | 517 | 499 | 517 | 355,000 | 869.16 |
| 1986-02-01 | 495 | 502 | 495 | 497 | 148,000 | 835.54 |
| 1986-01-31 | 497 | 497 | 492 | 495 | 100,000 | 832.18 |
| 1986-01-30 | 490 | 497 | 490 | 496 | 205,000 | 833.86 |
| 1986-01-29 | 490 | 490 | 487 | 490 | 197,000 | 823.77 |
| 1986-01-28 | 508 | 508 | 495 | 495 | 227,000 | 832.18 |
| 1986-01-27 | 521 | 521 | 508 | 508 | 859,000 | 854.03 |
| 1986-01-25 | 490 | 496 | 485 | 496 | 82,000 | 833.86 |
| 1986-01-24 | 488 | 491 | 481 | 485 | 288,000 | 815.37 |
| 1986-01-23 | 491 | 491 | 483 | 490 | 190,000 | 823.77 |
| 1986-01-22 | 495 | 500 | 490 | 490 | 308,000 | 823.77 |
| 1986-01-21 | 498 | 500 | 496 | 500 | 31,000 | 840.58 |
| 1986-01-20 | 497 | 503 | 495 | 500 | 138,000 | 840.58 |
| 1986-01-18 | 500 | 501 | 495 | 495 | 108,000 | 832.18 |
| 1986-01-17 | 501 | 501 | 497 | 497 | 222,000 | 835.54 |
| 1986-01-16 | 498 | 501 | 498 | 500 | 192,000 | 840.58 |
| 1986-01-14 | 496 | 504 | 495 | 497 | 343,000 | 835.54 |
| 1986-01-13 | 495 | 500 | 495 | 496 | 81,000 | 833.86 |
| 1986-01-10 | 496 | 505 | 496 | 497 | 469,000 | 835.54 |
| 1986-01-09 | 501 | 519 | 501 | 506 | 266,000 | 850.67 |
| 1986-01-08 | 520 | 530 | 520 | 521 | 665,000 | 875.89 |
| 1986-01-07 | 509 | 520 | 503 | 520 | 294,000 | 874.21 |
| 1986-01-06 | 515 | 530 | 509 | 509 | 160,000 | 855.71 |
| 1986-01-04 | 530 | 532 | 522 | 532 | 264,000 | 894.38 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.03株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.1株