9007 小田急電鉄(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 | 876 | 876 | 866 | 866 | 225,000 | 1,601.48 |
| 1986-12-26 | 866 | 879 | 866 | 876 | 282,000 | 1,619.97 |
| 1986-12-25 | 875 | 885 | 875 | 876 | 1,715,000 | 1,619.97 |
| 1986-12-24 | 849 | 885 | 848 | 865 | 908,000 | 1,599.63 |
| 1986-12-23 | 840 | 850 | 840 | 848 | 920,000 | 1,568.19 |
| 1986-12-22 | 845 | 860 | 840 | 840 | 1,348,000 | 1,553.40 |
| 1986-12-19 | 840 | 855 | 835 | 851 | 1,213,000 | 1,573.74 |
| 1986-12-18 | 836 | 843 | 836 | 840 | 1,917,999 | 1,553.40 |
| 1986-12-17 | 850 | 859 | 835 | 836 | 3,733,999 | 1,546 |
| 1986-12-16 | 855 | 858 | 830 | 848 | 3,431,999 | 1,568.19 |
| 1986-12-15 | 859 | 864 | 850 | 859 | 656,000 | 1,588.53 |
| 1986-12-12 | 860 | 864 | 850 | 859 | 769,000 | 1,588.53 |
| 1986-12-11 | 860 | 865 | 851 | 860 | 511,000 | 1,590.38 |
| 1986-12-10 | 865 | 870 | 860 | 860 | 477,000 | 1,590.38 |
| 1986-12-09 | 884 | 890 | 860 | 875 | 668,000 | 1,618.12 |
| 1986-12-08 | 894 | 899 | 888 | 894 | 924,000 | 1,653.26 |
| 1986-12-06 | 880 | 895 | 880 | 895 | 794,000 | 1,655.11 |
| 1986-12-05 | 879 | 910 | 875 | 886 | 2,107,999 | 1,638.47 |
| 1986-12-04 | 869 | 880 | 865 | 875 | 1,049,000 | 1,618.12 |
| 1986-12-03 | 870 | 874 | 860 | 860 | 1,740,000 | 1,590.38 |
| 1986-12-02 | 866 | 875 | 851 | 860 | 849,000 | 1,590.38 |
| 1986-12-01 | 889 | 889 | 867 | 867 | 624,000 | 1,603.33 |
| 1986-11-29 | 858 | 894 | 858 | 885 | 1,564,000 | 1,636.62 |
| 1986-11-28 | 850 | 859 | 845 | 855 | 1,057,000 | 1,581.14 |
| 1986-11-27 | 815 | 830 | 810 | 830 | 884,000 | 1,534.91 |
| 1986-11-26 | 820 | 828 | 808 | 815 | 729,000 | 1,507.17 |
| 1986-11-25 | 810 | 819 | 805 | 815 | 298,000 | 1,507.17 |
| 1986-11-22 | 801 | 804 | 793 | 803 | 555,000 | 1,484.97 |
| 1986-11-21 | 796 | 810 | 795 | 808 | 587,000 | 1,494.22 |
| 1986-11-20 | 800 | 800 | 793 | 793 | 489,000 | 1,466.48 |
| 1986-11-19 | 793 | 803 | 793 | 793 | 441,000 | 1,466.48 |
| 1986-11-18 | 793 | 803 | 788 | 793 | 299,000 | 1,466.48 |
| 1986-11-17 | 799 | 806 | 785 | 787 | 292,000 | 1,455.39 |
| 1986-11-14 | 795 | 802 | 785 | 791 | 610,000 | 1,462.78 |
| 1986-11-13 | 796 | 803 | 786 | 796 | 660,000 | 1,472.03 |
| 1986-11-12 | 786 | 804 | 776 | 796 | 1,588,000 | 1,472.03 |
| 1986-11-11 | 779 | 795 | 765 | 785 | 1,349,000 | 1,451.69 |
| 1986-11-10 | 771 | 784 | 762 | 770 | 383,000 | 1,423.95 |
| 1986-11-07 | 746 | 765 | 746 | 759 | 419,000 | 1,403.61 |
| 1986-11-06 | 730 | 750 | 730 | 744 | 148,000 | 1,375.87 |
| 1986-11-05 | 720 | 741 | 717 | 719 | 643,000 | 1,329.63 |
| 1986-11-04 | 730 | 730 | 720 | 720 | 222,000 | 1,331.48 |
| 1986-11-01 | 725 | 738 | 718 | 730 | 485,000 | 1,349.98 |
| 1986-10-31 | 768 | 775 | 720 | 725 | 1,122,000 | 1,340.73 |
| 1986-10-30 | 720 | 788 | 718 | 788 | 2,176,999 | 1,457.24 |
| 1986-10-29 | 711 | 735 | 710 | 715 | 908,000 | 1,322.24 |
| 1986-10-28 | 700 | 720 | 695 | 701 | 1,622,000 | 1,296.35 |
| 1986-10-27 | 699 | 710 | 698 | 701 | 348,000 | 1,296.35 |
| 1986-10-25 | 680 | 710 | 680 | 699 | 540,000 | 1,292.65 |
| 1986-10-24 | 769 | 770 | 700 | 710 | 1,531,000 | 1,312.99 |
| 1986-10-23 | 736 | 775 | 735 | 759 | 358,000 | 1,403.61 |
| 1986-10-22 | 755 | 762 | 733 | 738 | 526,000 | 1,364.77 |
| 1986-10-21 | 759 | 760 | 742 | 745 | 388,000 | 1,377.72 |
| 1986-10-20 | 756 | 773 | 731 | 769 | 494,000 | 1,422.10 |
| 1986-10-17 | 785 | 809 | 755 | 756 | 921,000 | 1,398.06 |
| 1986-10-16 | 835 | 845 | 783 | 783 | 1,143,000 | 1,447.99 |
| 1986-10-15 | 889 | 889 | 840 | 845 | 919,000 | 1,562.64 |
| 1986-10-14 | 870 | 890 | 855 | 890 | 602,000 | 1,645.86 |
| 1986-10-13 | 880 | 890 | 865 | 865 | 444,000 | 1,599.63 |
| 1986-10-09 | 888 | 895 | 880 | 890 | 600,000 | 1,645.86 |
| 1986-10-08 | 906 | 915 | 892 | 892 | 654,000 | 1,649.56 |
| 1986-10-07 | 902 | 910 | 902 | 910 | 161,000 | 1,682.85 |
| 1986-10-06 | 919 | 919 | 895 | 905 | 130,000 | 1,673.60 |
| 1986-10-04 | 912 | 929 | 911 | 929 | 234,000 | 1,717.98 |
| 1986-10-03 | 893 | 920 | 880 | 910 | 645,000 | 1,682.85 |
| 1986-10-02 | 915 | 920 | 880 | 892 | 573,000 | 1,649.56 |
| 1986-10-01 | 912 | 930 | 902 | 925 | 1,113,000 | 1,710.59 |
| 1986-09-30 | 949 | 949 | 902 | 902 | 888,000 | 1,668.05 |
| 1986-09-29 | 969 | 980 | 940 | 940 | 462,000 | 1,738.33 |
| 1986-09-27 | 985 | 985 | 970 | 979 | 366,000 | 1,810.45 |
| 1986-09-26 | 970 | 1,020 | 970 | 975 | 1,824,000 | 1,803.05 |
| 1986-09-25 | 1,060 | 1,080 | 1,040 | 1,080 | 647,000 | 1,815.66 |
| 1986-09-24 | 1,060 | 1,060 | 1,040 | 1,050 | 595,000 | 1,765.23 |
| 1986-09-22 | 982 | 1,040 | 982 | 1,040 | 200,000 | 1,748.41 |
| 1986-09-19 | 990 | 1,000 | 980 | 980 | 774,000 | 1,647.54 |
| 1986-09-18 | 986 | 1,010 | 986 | 991 | 676,000 | 1,666.04 |
| 1986-09-17 | 980 | 998 | 980 | 980 | 811,000 | 1,647.54 |
| 1986-09-16 | 1,020 | 1,020 | 990 | 1,000 | 886,000 | 1,681.17 |
| 1986-09-12 | 1,020 | 1,070 | 1,020 | 1,030 | 1,174,000 | 1,731.60 |
| 1986-09-11 | 1,100 | 1,120 | 1,080 | 1,080 | 669,000 | 1,815.66 |
| 1986-09-10 | 1,040 | 1,100 | 1,040 | 1,060 | 1,005,000 | 1,782.04 |
| 1986-09-09 | 1,100 | 1,100 | 1,030 | 1,040 | 599,000 | 1,748.41 |
| 1986-09-08 | 1,120 | 1,130 | 1,090 | 1,120 | 284,000 | 1,882.91 |
| 1986-09-06 | 1,140 | 1,160 | 1,110 | 1,150 | 478,000 | 1,933.34 |
| 1986-09-05 | 1,160 | 1,170 | 1,130 | 1,130 | 1,438,999 | 1,899.72 |
| 1986-09-04 | 1,150 | 1,170 | 1,110 | 1,140 | 1,097,000 | 1,916.53 |
| 1986-09-03 | 1,090 | 1,150 | 1,070 | 1,140 | 1,276,000 | 1,916.53 |
| 1986-09-02 | 1,160 | 1,160 | 1,120 | 1,150 | 1,338,000 | 1,933.34 |
| 1986-09-01 | 1,180 | 1,180 | 1,150 | 1,150 | 1,422,999 | 1,933.34 |
| 1986-08-30 | 1,140 | 1,180 | 1,140 | 1,180 | 3,263,999 | 1,983.78 |
| 1986-08-29 | 1,040 | 1,140 | 1,040 | 1,140 | 1,776,999 | 1,916.53 |
| 1986-08-28 | 1,100 | 1,110 | 1,040 | 1,070 | 1,256,000 | 1,798.85 |
| 1986-08-27 | 1,120 | 1,120 | 1,060 | 1,070 | 2,087,999 | 1,798.85 |
| 1986-08-26 | 1,100 | 1,120 | 1,070 | 1,090 | 1,332,000 | 1,832.47 |
| 1986-08-25 | 1,000 | 1,070 | 1,000 | 1,050 | 1,038,000 | 1,765.23 |
| 1986-08-23 | 1,020 | 1,020 | 990 | 1,000 | 1,115,000 | 1,681.17 |
| 1986-08-22 | 1,110 | 1,140 | 1,020 | 1,030 | 1,536,999 | 1,731.60 |
| 1986-08-21 | 1,180 | 1,190 | 1,090 | 1,150 | 2,685,999 | 1,933.34 |
| 1986-08-20 | 1,110 | 1,180 | 1,100 | 1,180 | 3,704,999 | 1,983.78 |
| 1986-08-19 | 1,050 | 1,080 | 1,030 | 1,070 | 3,290,999 | 1,798.85 |
| 1986-08-18 | 1,010 | 1,040 | 1,000 | 1,040 | 2,796,999 | 1,748.41 |
| 1986-08-15 | 1,010 | 1,010 | 991 | 996 | 895,000 | 1,674.44 |
| 1986-08-14 | 995 | 1,010 | 991 | 1,000 | 2,885,999 | 1,681.17 |
| 1986-08-13 | 953 | 988 | 951 | 985 | 3,263,999 | 1,655.95 |
| 1986-08-12 | 948 | 948 | 933 | 943 | 1,615,999 | 1,585.34 |
| 1986-08-11 | 881 | 910 | 878 | 910 | 1,387,999 | 1,529.86 |
| 1986-08-08 | 880 | 888 | 872 | 876 | 984,000 | 1,472.70 |
| 1986-08-07 | 886 | 905 | 886 | 900 | 907,000 | 1,513.05 |
| 1986-08-06 | 914 | 920 | 897 | 905 | 527,000 | 1,521.46 |
| 1986-08-05 | 905 | 925 | 905 | 924 | 460,000 | 1,553.40 |
| 1986-08-04 | 902 | 929 | 880 | 907 | 918,000 | 1,524.82 |
| 1986-08-02 | 890 | 909 | 871 | 871 | 178,000 | 1,464.30 |
| 1986-08-01 | 928 | 930 | 896 | 911 | 709,000 | 1,531.54 |
| 1986-07-31 | 940 | 955 | 928 | 940 | 792,000 | 1,580.30 |
| 1986-07-30 | 928 | 944 | 910 | 942 | 623,000 | 1,583.66 |
| 1986-07-29 | 925 | 937 | 895 | 919 | 1,102,000 | 1,544.99 |
| 1986-07-28 | 911 | 930 | 907 | 921 | 288,000 | 1,548.35 |
| 1986-07-26 | 918 | 926 | 906 | 906 | 635,000 | 1,523.14 |
| 1986-07-25 | 950 | 955 | 926 | 938 | 1,237,000 | 1,576.93 |
| 1986-07-24 | 940 | 948 | 925 | 948 | 1,176,000 | 1,593.75 |
| 1986-07-23 | 925 | 930 | 911 | 920 | 705,000 | 1,546.67 |
| 1986-07-22 | 905 | 935 | 901 | 915 | 964,000 | 1,538.27 |
| 1986-07-21 | 964 | 964 | 900 | 935 | 1,020,000 | 1,571.89 |
| 1986-07-19 | 949 | 958 | 935 | 956 | 777,000 | 1,607.20 |
| 1986-07-18 | 954 | 960 | 938 | 948 | 4,604,998 | 1,593.75 |
| 1986-07-17 | 894 | 937 | 894 | 934 | 4,040,999 | 1,570.21 |
| 1986-07-16 | 910 | 910 | 890 | 904 | 1,719,999 | 1,519.77 |
| 1986-07-15 | 895 | 920 | 890 | 913 | 3,185,999 | 1,534.91 |
| 1986-07-14 | 890 | 898 | 884 | 895 | 1,968,999 | 1,504.64 |
| 1986-07-11 | 870 | 883 | 865 | 880 | 1,831,999 | 1,479.43 |
| 1986-07-10 | 864 | 868 | 855 | 868 | 755,000 | 1,459.25 |
| 1986-07-09 | 869 | 869 | 855 | 861 | 1,234,000 | 1,447.48 |
| 1986-07-08 | 841 | 866 | 836 | 858 | 765,000 | 1,442.44 |
| 1986-07-07 | 850 | 868 | 847 | 851 | 836,000 | 1,430.67 |
| 1986-07-05 | 845 | 850 | 842 | 846 | 249,000 | 1,422.27 |
| 1986-07-04 | 840 | 840 | 836 | 838 | 474,000 | 1,408.82 |
| 1986-07-03 | 840 | 840 | 830 | 840 | 344,000 | 1,412.18 |
| 1986-07-02 | 830 | 840 | 825 | 835 | 525,000 | 1,403.77 |
| 1986-07-01 | 835 | 840 | 820 | 825 | 225,000 | 1,386.96 |
| 1986-06-30 | 839 | 839 | 820 | 829 | 271,000 | 1,393.69 |
| 1986-06-28 | 833 | 842 | 833 | 833 | 230,000 | 1,400.41 |
| 1986-06-27 | 837 | 847 | 826 | 828 | 1,278,000 | 1,392.01 |
| 1986-06-26 | 841 | 860 | 841 | 857 | 1,430,999 | 1,440.76 |
| 1986-06-25 | 849 | 850 | 835 | 837 | 1,511,999 | 1,407.14 |
| 1986-06-24 | 875 | 875 | 840 | 840 | 2,448,999 | 1,412.18 |
| 1986-06-23 | 860 | 869 | 850 | 868 | 1,759,999 | 1,459.25 |
| 1986-06-21 | 859 | 877 | 854 | 860 | 3,549,999 | 1,445.80 |
| 1986-06-20 | 830 | 857 | 830 | 854 | 4,296,998 | 1,435.72 |
| 1986-06-19 | 815 | 824 | 815 | 820 | 1,060,000 | 1,378.56 |
| 1986-06-18 | 807 | 820 | 805 | 814 | 1,781,999 | 1,368.47 |
| 1986-06-17 | 810 | 810 | 797 | 807 | 1,738,999 | 1,356.70 |
| 1986-06-16 | 800 | 802 | 790 | 800 | 1,232,000 | 1,344.93 |
| 1986-06-13 | 790 | 804 | 782 | 790 | 2,386,999 | 1,328.12 |
| 1986-06-12 | 780 | 790 | 772 | 785 | 2,328,999 | 1,319.72 |
| 1986-06-11 | 750 | 768 | 750 | 763 | 1,577,999 | 1,282.73 |
| 1986-06-10 | 738 | 750 | 738 | 746 | 350,000 | 1,254.15 |
| 1986-06-09 | 751 | 759 | 745 | 758 | 275,000 | 1,274.32 |
| 1986-06-07 | 751 | 754 | 741 | 751 | 218,000 | 1,262.56 |
| 1986-06-06 | 746 | 760 | 746 | 751 | 185,000 | 1,262.56 |
| 1986-06-05 | 739 | 755 | 739 | 745 | 465,000 | 1,252.47 |
| 1986-06-04 | 745 | 748 | 731 | 739 | 540,000 | 1,242.38 |
| 1986-06-03 | 740 | 755 | 740 | 746 | 476,000 | 1,254.15 |
| 1986-06-02 | 740 | 751 | 735 | 747 | 236,000 | 1,255.83 |
| 1986-05-31 | 767 | 775 | 730 | 730 | 219,000 | 1,227.25 |
| 1986-05-30 | 771 | 776 | 765 | 766 | 1,576,999 | 1,287.77 |
| 1986-05-29 | 770 | 781 | 762 | 781 | 1,825,999 | 1,312.99 |
| 1986-05-28 | 770 | 770 | 750 | 760 | 853,000 | 1,277.69 |
| 1986-05-27 | 760 | 773 | 750 | 769 | 881,000 | 1,292.82 |
| 1986-05-26 | 759 | 764 | 755 | 764 | 808,000 | 1,284.41 |
| 1986-05-24 | 750 | 755 | 736 | 749 | 635,000 | 1,259.19 |
| 1986-05-23 | 725 | 732 | 711 | 720 | 820,000 | 1,210.44 |
| 1986-05-22 | 705 | 719 | 705 | 710 | 1,136,000 | 1,193.63 |
| 1986-05-21 | 707 | 710 | 700 | 705 | 933,000 | 1,185.22 |
| 1986-05-20 | 710 | 724 | 710 | 715 | 811,000 | 1,202.03 |
| 1986-05-19 | 709 | 710 | 705 | 709 | 179,000 | 1,191.95 |
| 1986-05-17 | 699 | 710 | 697 | 709 | 730,000 | 1,191.95 |
| 1986-05-16 | 725 | 725 | 702 | 707 | 1,018,000 | 1,188.58 |
| 1986-05-15 | 731 | 748 | 726 | 730 | 258,000 | 1,227.25 |
| 1986-05-14 | 738 | 750 | 731 | 735 | 579,000 | 1,235.66 |
| 1986-05-13 | 750 | 770 | 725 | 740 | 1,009,000 | 1,244.06 |
| 1986-05-12 | 787 | 790 | 765 | 780 | 495,000 | 1,311.31 |
| 1986-05-09 | 779 | 790 | 773 | 787 | 2,035,999 | 1,323.08 |
| 1986-05-08 | 760 | 775 | 760 | 761 | 1,250,000 | 1,279.37 |
| 1986-05-07 | 750 | 760 | 750 | 760 | 692,000 | 1,277.69 |
| 1986-05-06 | 734 | 750 | 733 | 750 | 544,000 | 1,260.88 |
| 1986-05-02 | 717 | 734 | 716 | 727 | 570,000 | 1,222.21 |
| 1986-05-01 | 701 | 719 | 700 | 717 | 365,000 | 1,205.40 |
| 1986-04-30 | 720 | 730 | 694 | 701 | 897,000 | 1,178.50 |
| 1986-04-28 | 701 | 720 | 701 | 712 | 134,000 | 1,196.99 |
| 1986-04-26 | 695 | 715 | 692 | 710 | 776,000 | 1,193.63 |
| 1986-04-25 | 717 | 729 | 710 | 710 | 432,000 | 1,193.63 |
| 1986-04-24 | 739 | 743 | 720 | 737 | 344,000 | 1,239.02 |
| 1986-04-23 | 727 | 743 | 727 | 740 | 229,000 | 1,244.06 |
| 1986-04-22 | 737 | 750 | 735 | 747 | 810,000 | 1,255.83 |
| 1986-04-21 | 730 | 740 | 720 | 737 | 731,000 | 1,239.02 |
| 1986-04-19 | 745 | 754 | 710 | 710 | 768,000 | 1,193.63 |
| 1986-04-18 | 741 | 780 | 741 | 751 | 2,263,999 | 1,262.56 |
| 1986-04-17 | 735 | 750 | 734 | 738 | 750,000 | 1,240.70 |
| 1986-04-16 | 741 | 748 | 735 | 735 | 451,000 | 1,235.66 |
| 1986-04-15 | 768 | 768 | 740 | 751 | 325,000 | 1,262.56 |
| 1986-04-14 | 773 | 778 | 766 | 778 | 1,263,000 | 1,307.95 |
| 1986-04-11 | 751 | 774 | 750 | 774 | 1,562,999 | 1,301.22 |
| 1986-04-10 | 725 | 750 | 720 | 750 | 772,000 | 1,260.88 |
| 1986-04-09 | 708 | 725 | 701 | 710 | 1,127,000 | 1,193.63 |
| 1986-04-08 | 727 | 727 | 715 | 718 | 376,000 | 1,207.08 |
| 1986-04-07 | 740 | 749 | 730 | 747 | 1,117,000 | 1,255.83 |
| 1986-04-05 | 702 | 730 | 702 | 730 | 364,000 | 1,227.25 |
| 1986-04-04 | 738 | 744 | 696 | 703 | 1,800,999 | 1,181.86 |
| 1986-04-03 | 750 | 750 | 711 | 729 | 1,922,999 | 1,225.57 |
| 1986-04-02 | 773 | 780 | 760 | 760 | 1,297,000 | 1,277.69 |
| 1986-04-01 | 804 | 830 | 801 | 802 | 1,840,999 | 1,348.30 |
| 1986-03-31 | 825 | 840 | 815 | 834 | 2,071,999 | 1,402.09 |
| 1986-03-29 | 801 | 825 | 801 | 820 | 2,061,999 | 1,378.56 |
| 1986-03-28 | 835 | 835 | 801 | 801 | 2,489,999 | 1,346.61 |
| 1986-03-27 | 864 | 865 | 835 | 835 | 6,999,997 | 1,403.77 |
| 1986-03-26 | 805 | 849 | 804 | 846 | 3,066,999 | 1,422.27 |
| 1986-03-25 | 830 | 834 | 806 | 808 | 2,635,999 | 1,358.38 |
| 1986-03-24 | 840 | 858 | 819 | 840 | 3,698,999 | 1,412.18 |
| 1986-03-22 | 835 | 850 | 825 | 850 | 5,721,998 | 1,428.99 |
| 1986-03-20 | 772 | 829 | 771 | 825 | 4,671,998 | 1,386.96 |
| 1986-03-19 | 777 | 792 | 770 | 772 | 3,596,999 | 1,297.86 |
| 1986-03-18 | 804 | 820 | 792 | 807 | 5,036,998 | 1,356.70 |
| 1986-03-17 | 820 | 840 | 805 | 824 | 7,984,997 | 1,385.28 |
| 1986-03-15 | 801 | 829 | 795 | 825 | 8,086,997 | 1,386.96 |
| 1986-03-14 | 747 | 819 | 738 | 801 | 19,154,993 | 1,346.61 |
| 1986-03-13 | 700 | 755 | 694 | 750 | 9,952,996 | 1,260.88 |
| 1986-03-12 | 688 | 708 | 687 | 702 | 7,613,997 | 1,180.18 |
| 1986-03-11 | 681 | 682 | 671 | 680 | 2,766,999 | 1,143.19 |
| 1986-03-10 | 672 | 683 | 661 | 678 | 4,784,998 | 1,139.83 |
| 1986-03-07 | 660 | 664 | 655 | 660 | 3,725,999 | 1,109.57 |
| 1986-03-06 | 638 | 665 | 637 | 665 | 3,308,999 | 1,117.98 |
| 1986-03-05 | 640 | 655 | 637 | 640 | 1,612,999 | 1,075.95 |
| 1986-03-04 | 645 | 650 | 636 | 640 | 1,369,999 | 1,075.95 |
| 1986-03-03 | 665 | 665 | 648 | 655 | 927,000 | 1,101.16 |
| 1986-03-01 | 665 | 670 | 660 | 666 | 902,000 | 1,119.66 |
| 1986-02-28 | 664 | 679 | 657 | 670 | 4,021,999 | 1,126.38 |
| 1986-02-27 | 680 | 681 | 660 | 665 | 3,802,999 | 1,117.98 |
| 1986-02-26 | 655 | 679 | 642 | 670 | 11,550,996 | 1,126.38 |
| 1986-02-25 | 620 | 660 | 616 | 645 | 6,753,998 | 1,084.35 |
| 1986-02-24 | 618 | 628 | 617 | 624 | 5,266,998 | 1,049.05 |
| 1986-02-22 | 604 | 620 | 598 | 618 | 4,311,998 | 1,038.96 |
| 1986-02-21 | 592 | 602 | 592 | 595 | 1,870,999 | 1,000.29 |
| 1986-02-20 | 587 | 592 | 581 | 592 | 1,337,000 | 995.25 |
| 1986-02-19 | 601 | 617 | 589 | 597 | 6,006,998 | 1,003.66 |
| 1986-02-18 | 585 | 605 | 577 | 601 | 9,764,996 | 1,010.38 |
| 1986-02-17 | 581 | 584 | 571 | 580 | 7,675,997 | 975.08 |
| 1986-02-15 | 562 | 575 | 558 | 571 | 7,827,997 | 959.95 |
| 1986-02-14 | 550 | 561 | 542 | 555 | 9,609,996 | 933.05 |
| 1986-02-13 | 548 | 548 | 535 | 541 | 3,299,999 | 909.51 |
| 1986-02-12 | 535 | 544 | 530 | 538 | 2,003,999 | 904.47 |
| 1986-02-10 | 544 | 544 | 530 | 539 | 2,016,999 | 906.15 |
| 1986-02-07 | 549 | 549 | 538 | 544 | 2,810,999 | 914.56 |
| 1986-02-06 | 532 | 553 | 528 | 550 | 7,727,997 | 924.64 |
| 1986-02-05 | 540 | 540 | 530 | 537 | 7,103,997 | 902.79 |
| 1986-02-04 | 530 | 544 | 520 | 540 | 14,831,995 | 907.83 |
| 1986-02-03 | 465 | 514 | 465 | 514 | 4,677,998 | 864.12 |
| 1986-02-01 | 465 | 474 | 460 | 468 | 331,000 | 786.79 |
| 1986-01-31 | 450 | 460 | 449 | 455 | 201,000 | 764.93 |
| 1986-01-30 | 456 | 456 | 450 | 450 | 591,000 | 756.53 |
| 1986-01-29 | 453 | 457 | 451 | 451 | 279,000 | 758.21 |
| 1986-01-28 | 453 | 460 | 450 | 452 | 188,000 | 759.89 |
| 1986-01-27 | 450 | 455 | 444 | 451 | 79,000 | 758.21 |
| 1986-01-25 | 440 | 450 | 438 | 449 | 205,000 | 754.84 |
| 1986-01-24 | 440 | 441 | 437 | 440 | 255,000 | 739.71 |
| 1986-01-23 | 449 | 449 | 440 | 440 | 579,000 | 739.71 |
| 1986-01-22 | 440 | 449 | 440 | 445 | 470,000 | 748.12 |
| 1986-01-21 | 452 | 453 | 443 | 445 | 96,000 | 748.12 |
| 1986-01-20 | 453 | 453 | 444 | 448 | 184,000 | 753.16 |
| 1986-01-18 | 454 | 455 | 451 | 452 | 184,000 | 759.89 |
| 1986-01-17 | 451 | 455 | 449 | 449 | 343,000 | 754.84 |
| 1986-01-16 | 458 | 458 | 450 | 451 | 620,000 | 758.21 |
| 1986-01-14 | 450 | 455 | 446 | 453 | 401,000 | 761.57 |
| 1986-01-13 | 453 | 455 | 445 | 446 | 414,000 | 749.80 |
| 1986-01-10 | 456 | 459 | 448 | 448 | 504,000 | 753.16 |
| 1986-01-09 | 468 | 468 | 456 | 460 | 777,000 | 773.34 |
| 1986-01-08 | 460 | 470 | 451 | 460 | 182,000 | 773.34 |
| 1986-01-07 | 460 | 460 | 450 | 460 | 75,000 | 773.34 |
| 1986-01-06 | 475 | 477 | 464 | 468 | 83,000 | 786.79 |
| 1986-01-04 | 480 | 480 | 466 | 477 | 278,000 | 801.92 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1996-03-26]1株→1.03株 [1992-03-26]1株→1.05株 [1986-09-26]1株→1.1株