9064 ヤマトホールディングス(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 | 1,550 | 1,570 | 1,540 | 1,540 | 429,000 | 938.59 |
| 1986-12-26 | 1,530 | 1,570 | 1,520 | 1,530 | 964,000 | 932.50 |
| 1986-12-25 | 1,540 | 1,550 | 1,510 | 1,530 | 1,102,000 | 932.50 |
| 1986-12-24 | 1,530 | 1,530 | 1,510 | 1,520 | 563,000 | 926.40 |
| 1986-12-23 | 1,500 | 1,520 | 1,500 | 1,510 | 917,000 | 920.31 |
| 1986-12-22 | 1,500 | 1,520 | 1,480 | 1,480 | 460,000 | 902.02 |
| 1986-12-19 | 1,480 | 1,500 | 1,470 | 1,480 | 391,000 | 902.02 |
| 1986-12-18 | 1,490 | 1,500 | 1,460 | 1,490 | 683,000 | 908.12 |
| 1986-12-17 | 1,500 | 1,520 | 1,480 | 1,480 | 475,000 | 902.02 |
| 1986-12-16 | 1,490 | 1,500 | 1,470 | 1,480 | 366,000 | 902.02 |
| 1986-12-15 | 1,510 | 1,520 | 1,480 | 1,490 | 304,000 | 908.12 |
| 1986-12-12 | 1,500 | 1,510 | 1,460 | 1,510 | 556,000 | 920.31 |
| 1986-12-11 | 1,490 | 1,500 | 1,460 | 1,500 | 299,000 | 914.21 |
| 1986-12-10 | 1,460 | 1,500 | 1,450 | 1,490 | 311,000 | 908.12 |
| 1986-12-09 | 1,480 | 1,490 | 1,450 | 1,460 | 363,000 | 889.83 |
| 1986-12-08 | 1,480 | 1,500 | 1,460 | 1,500 | 457,000 | 914.21 |
| 1986-12-06 | 1,460 | 1,490 | 1,450 | 1,480 | 645,000 | 902.02 |
| 1986-12-05 | 1,510 | 1,520 | 1,490 | 1,510 | 482,000 | 920.31 |
| 1986-12-04 | 1,520 | 1,530 | 1,500 | 1,520 | 594,000 | 926.40 |
| 1986-12-03 | 1,510 | 1,560 | 1,490 | 1,520 | 1,889,000 | 926.40 |
| 1986-12-02 | 1,500 | 1,500 | 1,460 | 1,480 | 259,000 | 902.02 |
| 1986-12-01 | 1,520 | 1,530 | 1,480 | 1,500 | 539,000 | 914.21 |
| 1986-11-29 | 1,520 | 1,520 | 1,500 | 1,520 | 461,000 | 926.40 |
| 1986-11-28 | 1,540 | 1,540 | 1,490 | 1,490 | 1,476,000 | 908.12 |
| 1986-11-27 | 1,470 | 1,510 | 1,460 | 1,510 | 1,754,000 | 920.31 |
| 1986-11-26 | 1,470 | 1,480 | 1,440 | 1,470 | 1,363,000 | 895.93 |
| 1986-11-25 | 1,440 | 1,470 | 1,430 | 1,470 | 991,000 | 895.93 |
| 1986-11-22 | 1,430 | 1,460 | 1,420 | 1,420 | 1,246,000 | 865.45 |
| 1986-11-21 | 1,400 | 1,440 | 1,390 | 1,420 | 1,275,000 | 865.45 |
| 1986-11-20 | 1,360 | 1,400 | 1,360 | 1,400 | 259,000 | 853.26 |
| 1986-11-19 | 1,350 | 1,390 | 1,350 | 1,350 | 219,000 | 822.79 |
| 1986-11-18 | 1,350 | 1,400 | 1,350 | 1,370 | 260,000 | 834.98 |
| 1986-11-17 | 1,390 | 1,400 | 1,350 | 1,350 | 422,000 | 822.79 |
| 1986-11-14 | 1,370 | 1,420 | 1,360 | 1,380 | 885,000 | 841.07 |
| 1986-11-13 | 1,390 | 1,400 | 1,380 | 1,390 | 486,000 | 847.17 |
| 1986-11-12 | 1,370 | 1,410 | 1,360 | 1,380 | 740,000 | 841.07 |
| 1986-11-11 | 1,320 | 1,380 | 1,320 | 1,350 | 403,000 | 822.79 |
| 1986-11-10 | 1,350 | 1,360 | 1,330 | 1,340 | 307,000 | 816.70 |
| 1986-11-07 | 1,320 | 1,340 | 1,320 | 1,330 | 375,000 | 810.60 |
| 1986-11-06 | 1,310 | 1,330 | 1,300 | 1,300 | 212,000 | 792.32 |
| 1986-11-05 | 1,320 | 1,320 | 1,300 | 1,320 | 101,000 | 804.51 |
| 1986-11-04 | 1,320 | 1,340 | 1,310 | 1,330 | 198,000 | 810.60 |
| 1986-11-01 | 1,320 | 1,320 | 1,300 | 1,320 | 45,000 | 804.51 |
| 1986-10-31 | 1,330 | 1,330 | 1,300 | 1,310 | 365,000 | 798.41 |
| 1986-10-30 | 1,320 | 1,330 | 1,300 | 1,320 | 607,000 | 804.51 |
| 1986-10-29 | 1,290 | 1,290 | 1,270 | 1,280 | 130,000 | 780.13 |
| 1986-10-28 | 1,300 | 1,300 | 1,270 | 1,300 | 286,000 | 792.32 |
| 1986-10-27 | 1,260 | 1,300 | 1,260 | 1,300 | 47,000 | 792.32 |
| 1986-10-25 | 1,230 | 1,250 | 1,230 | 1,240 | 109,000 | 755.75 |
| 1986-10-24 | 1,250 | 1,260 | 1,240 | 1,240 | 246,000 | 755.75 |
| 1986-10-23 | 1,210 | 1,270 | 1,190 | 1,270 | 215,000 | 774.03 |
| 1986-10-22 | 1,230 | 1,230 | 1,180 | 1,190 | 155,000 | 725.27 |
| 1986-10-21 | 1,260 | 1,260 | 1,180 | 1,210 | 193,000 | 737.46 |
| 1986-10-20 | 1,300 | 1,300 | 1,260 | 1,280 | 135,000 | 780.13 |
| 1986-10-17 | 1,290 | 1,300 | 1,280 | 1,290 | 89,000 | 786.22 |
| 1986-10-16 | 1,320 | 1,320 | 1,260 | 1,280 | 165,000 | 780.13 |
| 1986-10-15 | 1,350 | 1,350 | 1,300 | 1,300 | 132,000 | 792.32 |
| 1986-10-14 | 1,330 | 1,350 | 1,310 | 1,350 | 220,000 | 822.79 |
| 1986-10-13 | 1,350 | 1,360 | 1,320 | 1,330 | 101,000 | 810.60 |
| 1986-10-09 | 1,340 | 1,360 | 1,340 | 1,350 | 135,000 | 822.79 |
| 1986-10-08 | 1,340 | 1,350 | 1,320 | 1,340 | 92,000 | 816.70 |
| 1986-10-07 | 1,350 | 1,360 | 1,330 | 1,340 | 125,000 | 816.70 |
| 1986-10-06 | 1,350 | 1,360 | 1,320 | 1,330 | 104,000 | 810.60 |
| 1986-10-04 | 1,340 | 1,360 | 1,340 | 1,360 | 81,000 | 828.88 |
| 1986-10-03 | 1,320 | 1,340 | 1,310 | 1,330 | 358,000 | 810.60 |
| 1986-10-02 | 1,370 | 1,380 | 1,330 | 1,340 | 120,000 | 816.70 |
| 1986-10-01 | 1,380 | 1,380 | 1,360 | 1,370 | 341,000 | 834.98 |
| 1986-09-30 | 1,360 | 1,380 | 1,350 | 1,360 | 548,000 | 828.88 |
| 1986-09-29 | 1,370 | 1,390 | 1,370 | 1,370 | 392,000 | 834.98 |
| 1986-09-27 | 1,360 | 1,390 | 1,360 | 1,370 | 292,000 | 834.98 |
| 1986-09-26 | 1,400 | 1,420 | 1,380 | 1,400 | 1,193,000 | 853.26 |
| 1986-09-25 | 1,440 | 1,440 | 1,420 | 1,420 | 187,000 | 865.45 |
| 1986-09-24 | 1,390 | 1,460 | 1,390 | 1,460 | 337,000 | 889.83 |
| 1986-09-22 | 1,350 | 1,380 | 1,350 | 1,370 | 172,000 | 834.98 |
| 1986-09-19 | 1,360 | 1,380 | 1,350 | 1,350 | 281,000 | 822.79 |
| 1986-09-18 | 1,320 | 1,370 | 1,320 | 1,330 | 294,000 | 810.60 |
| 1986-09-17 | 1,290 | 1,370 | 1,290 | 1,360 | 245,000 | 828.88 |
| 1986-09-16 | 1,400 | 1,410 | 1,290 | 1,290 | 270,000 | 786.22 |
| 1986-09-12 | 1,400 | 1,420 | 1,350 | 1,420 | 395,000 | 865.45 |
| 1986-09-11 | 1,460 | 1,470 | 1,440 | 1,450 | 344,000 | 883.74 |
| 1986-09-10 | 1,460 | 1,480 | 1,430 | 1,480 | 706,000 | 902.02 |
| 1986-09-09 | 1,450 | 1,470 | 1,440 | 1,470 | 289,000 | 895.93 |
| 1986-09-08 | 1,450 | 1,470 | 1,450 | 1,460 | 243,000 | 889.83 |
| 1986-09-06 | 1,460 | 1,470 | 1,450 | 1,470 | 294,000 | 895.93 |
| 1986-09-05 | 1,470 | 1,480 | 1,430 | 1,480 | 806,000 | 902.02 |
| 1986-09-04 | 1,450 | 1,470 | 1,450 | 1,460 | 185,000 | 889.83 |
| 1986-09-03 | 1,450 | 1,480 | 1,450 | 1,470 | 352,000 | 895.93 |
| 1986-09-02 | 1,500 | 1,500 | 1,460 | 1,490 | 920,000 | 908.12 |
| 1986-09-01 | 1,460 | 1,510 | 1,460 | 1,480 | 862,000 | 902.02 |
| 1986-08-30 | 1,400 | 1,440 | 1,400 | 1,440 | 420,000 | 877.64 |
| 1986-08-29 | 1,390 | 1,420 | 1,380 | 1,400 | 376,000 | 853.26 |
| 1986-08-28 | 1,370 | 1,400 | 1,370 | 1,400 | 92,000 | 853.26 |
| 1986-08-27 | 1,400 | 1,410 | 1,350 | 1,360 | 374,000 | 828.88 |
| 1986-08-26 | 1,410 | 1,450 | 1,390 | 1,390 | 303,000 | 847.17 |
| 1986-08-25 | 1,370 | 1,420 | 1,370 | 1,410 | 172,000 | 859.36 |
| 1986-08-23 | 1,360 | 1,380 | 1,350 | 1,370 | 101,000 | 834.98 |
| 1986-08-22 | 1,440 | 1,450 | 1,420 | 1,420 | 271,000 | 865.45 |
| 1986-08-21 | 1,520 | 1,520 | 1,430 | 1,460 | 799,000 | 889.83 |
| 1986-08-20 | 1,450 | 1,500 | 1,440 | 1,500 | 1,818,000 | 914.21 |
| 1986-08-19 | 1,420 | 1,460 | 1,410 | 1,430 | 1,572,000 | 871.55 |
| 1986-08-18 | 1,360 | 1,400 | 1,350 | 1,400 | 569,000 | 853.26 |
| 1986-08-15 | 1,330 | 1,370 | 1,330 | 1,360 | 171,000 | 828.88 |
| 1986-08-14 | 1,370 | 1,390 | 1,350 | 1,350 | 269,000 | 822.79 |
| 1986-08-13 | 1,390 | 1,400 | 1,360 | 1,370 | 377,000 | 834.98 |
| 1986-08-12 | 1,370 | 1,380 | 1,340 | 1,370 | 503,000 | 834.98 |
| 1986-08-11 | 1,350 | 1,350 | 1,330 | 1,330 | 52,000 | 810.60 |
| 1986-08-08 | 1,370 | 1,370 | 1,330 | 1,330 | 167,000 | 810.60 |
| 1986-08-07 | 1,300 | 1,350 | 1,300 | 1,350 | 228,000 | 822.79 |
| 1986-08-06 | 1,330 | 1,340 | 1,290 | 1,310 | 373,000 | 798.41 |
| 1986-08-05 | 1,340 | 1,350 | 1,330 | 1,330 | 164,000 | 810.60 |
| 1986-08-04 | 1,290 | 1,320 | 1,290 | 1,320 | 52,000 | 804.51 |
| 1986-08-02 | 1,300 | 1,300 | 1,280 | 1,280 | 162,000 | 780.13 |
| 1986-08-01 | 1,320 | 1,360 | 1,270 | 1,320 | 389,000 | 804.51 |
| 1986-07-31 | 1,370 | 1,370 | 1,340 | 1,340 | 261,000 | 816.70 |
| 1986-07-30 | 1,350 | 1,400 | 1,350 | 1,390 | 342,000 | 847.17 |
| 1986-07-29 | 1,400 | 1,410 | 1,360 | 1,390 | 863,000 | 847.17 |
| 1986-07-28 | 1,360 | 1,400 | 1,360 | 1,400 | 383,000 | 853.26 |
| 1986-07-26 | 1,390 | 1,390 | 1,370 | 1,370 | 330,000 | 834.98 |
| 1986-07-25 | 1,410 | 1,410 | 1,360 | 1,400 | 1,061,000 | 853.26 |
| 1986-07-24 | 1,410 | 1,420 | 1,380 | 1,380 | 834,000 | 841.07 |
| 1986-07-23 | 1,380 | 1,430 | 1,380 | 1,400 | 1,746,000 | 853.26 |
| 1986-07-22 | 1,340 | 1,390 | 1,330 | 1,370 | 667,000 | 834.98 |
| 1986-07-21 | 1,380 | 1,440 | 1,340 | 1,340 | 1,282,000 | 816.70 |
| 1986-07-19 | 1,380 | 1,380 | 1,340 | 1,370 | 554,000 | 834.98 |
| 1986-07-18 | 1,350 | 1,380 | 1,340 | 1,360 | 1,024,000 | 828.88 |
| 1986-07-17 | 1,340 | 1,360 | 1,320 | 1,320 | 699,000 | 804.51 |
| 1986-07-16 | 1,330 | 1,340 | 1,300 | 1,340 | 356,000 | 816.70 |
| 1986-07-15 | 1,300 | 1,340 | 1,300 | 1,330 | 510,000 | 810.60 |
| 1986-07-14 | 1,320 | 1,330 | 1,300 | 1,300 | 433,000 | 792.32 |
| 1986-07-11 | 1,300 | 1,350 | 1,290 | 1,290 | 229,000 | 786.22 |
| 1986-07-10 | 1,280 | 1,290 | 1,280 | 1,280 | 264,000 | 780.13 |
| 1986-07-09 | 1,300 | 1,320 | 1,280 | 1,280 | 278,000 | 780.13 |
| 1986-07-08 | 1,320 | 1,340 | 1,300 | 1,320 | 301,000 | 804.51 |
| 1986-07-07 | 1,340 | 1,360 | 1,330 | 1,360 | 221,000 | 828.88 |
| 1986-07-05 | 1,340 | 1,350 | 1,340 | 1,340 | 93,000 | 816.70 |
| 1986-07-04 | 1,370 | 1,380 | 1,350 | 1,360 | 520,000 | 828.88 |
| 1986-07-03 | 1,370 | 1,380 | 1,350 | 1,370 | 652,000 | 834.98 |
| 1986-07-02 | 1,330 | 1,380 | 1,330 | 1,380 | 1,405,000 | 841.07 |
| 1986-07-01 | 1,360 | 1,360 | 1,310 | 1,330 | 1,266,000 | 810.60 |
| 1986-06-30 | 1,300 | 1,350 | 1,290 | 1,340 | 1,295,000 | 816.70 |
| 1986-06-28 | 1,280 | 1,300 | 1,280 | 1,290 | 184,000 | 786.22 |
| 1986-06-27 | 1,270 | 1,280 | 1,250 | 1,270 | 421,000 | 774.03 |
| 1986-06-26 | 1,280 | 1,290 | 1,270 | 1,270 | 198,000 | 774.03 |
| 1986-06-25 | 1,270 | 1,280 | 1,260 | 1,280 | 587,000 | 780.13 |
| 1986-06-24 | 1,280 | 1,280 | 1,260 | 1,260 | 432,000 | 767.94 |
| 1986-06-23 | 1,280 | 1,300 | 1,270 | 1,270 | 221,000 | 774.03 |
| 1986-06-21 | 1,270 | 1,300 | 1,270 | 1,300 | 196,000 | 792.32 |
| 1986-06-20 | 1,270 | 1,280 | 1,260 | 1,280 | 387,000 | 780.13 |
| 1986-06-19 | 1,290 | 1,300 | 1,260 | 1,260 | 158,000 | 767.94 |
| 1986-06-18 | 1,300 | 1,320 | 1,280 | 1,290 | 326,000 | 786.22 |
| 1986-06-17 | 1,330 | 1,330 | 1,310 | 1,320 | 569,000 | 804.51 |
| 1986-06-16 | 1,330 | 1,330 | 1,310 | 1,330 | 514,000 | 810.60 |
| 1986-06-13 | 1,320 | 1,340 | 1,310 | 1,310 | 1,054,000 | 798.41 |
| 1986-06-12 | 1,310 | 1,320 | 1,290 | 1,300 | 1,253,000 | 792.32 |
| 1986-06-11 | 1,250 | 1,300 | 1,250 | 1,270 | 1,028,000 | 774.03 |
| 1986-06-10 | 1,260 | 1,260 | 1,240 | 1,250 | 366,000 | 761.84 |
| 1986-06-09 | 1,250 | 1,260 | 1,240 | 1,240 | 284,000 | 755.75 |
| 1986-06-07 | 1,240 | 1,250 | 1,220 | 1,240 | 369,000 | 755.75 |
| 1986-06-06 | 1,260 | 1,270 | 1,240 | 1,250 | 443,000 | 761.84 |
| 1986-06-05 | 1,260 | 1,270 | 1,250 | 1,260 | 283,000 | 767.94 |
| 1986-06-04 | 1,250 | 1,270 | 1,250 | 1,250 | 410,000 | 761.84 |
| 1986-06-03 | 1,260 | 1,270 | 1,240 | 1,240 | 319,000 | 755.75 |
| 1986-06-02 | 1,270 | 1,280 | 1,270 | 1,270 | 205,000 | 774.03 |
| 1986-05-31 | 1,270 | 1,280 | 1,270 | 1,270 | 91,000 | 774.03 |
| 1986-05-30 | 1,280 | 1,290 | 1,260 | 1,280 | 339,000 | 780.13 |
| 1986-05-29 | 1,280 | 1,290 | 1,270 | 1,290 | 298,000 | 786.22 |
| 1986-05-28 | 1,280 | 1,290 | 1,260 | 1,270 | 980,000 | 774.03 |
| 1986-05-27 | 1,280 | 1,290 | 1,260 | 1,280 | 178,000 | 780.13 |
| 1986-05-26 | 1,290 | 1,290 | 1,250 | 1,260 | 95,000 | 767.94 |
| 1986-05-24 | 1,290 | 1,300 | 1,260 | 1,280 | 159,000 | 780.13 |
| 1986-05-23 | 1,270 | 1,310 | 1,270 | 1,270 | 649,000 | 774.03 |
| 1986-05-22 | 1,230 | 1,260 | 1,230 | 1,250 | 432,000 | 761.84 |
| 1986-05-21 | 1,200 | 1,230 | 1,200 | 1,210 | 258,000 | 737.46 |
| 1986-05-20 | 1,200 | 1,220 | 1,190 | 1,220 | 156,000 | 743.56 |
| 1986-05-19 | 1,180 | 1,210 | 1,180 | 1,210 | 125,000 | 737.46 |
| 1986-05-17 | 1,190 | 1,200 | 1,170 | 1,170 | 154,000 | 713.08 |
| 1986-05-16 | 1,210 | 1,210 | 1,180 | 1,200 | 465,000 | 731.37 |
| 1986-05-15 | 1,210 | 1,220 | 1,200 | 1,210 | 159,000 | 737.46 |
| 1986-05-14 | 1,220 | 1,240 | 1,210 | 1,220 | 156,000 | 743.56 |
| 1986-05-13 | 1,220 | 1,250 | 1,210 | 1,250 | 276,000 | 761.84 |
| 1986-05-12 | 1,230 | 1,240 | 1,230 | 1,240 | 165,000 | 755.75 |
| 1986-05-09 | 1,220 | 1,250 | 1,210 | 1,230 | 287,000 | 749.65 |
| 1986-05-08 | 1,240 | 1,240 | 1,210 | 1,210 | 209,000 | 737.46 |
| 1986-05-07 | 1,210 | 1,250 | 1,200 | 1,250 | 282,000 | 761.84 |
| 1986-05-06 | 1,180 | 1,210 | 1,180 | 1,210 | 95,000 | 737.46 |
| 1986-05-02 | 1,210 | 1,210 | 1,190 | 1,200 | 241,000 | 731.37 |
| 1986-05-01 | 1,200 | 1,220 | 1,200 | 1,210 | 163,000 | 737.46 |
| 1986-04-30 | 1,210 | 1,230 | 1,210 | 1,220 | 190,000 | 743.56 |
| 1986-04-28 | 1,220 | 1,230 | 1,210 | 1,230 | 186,000 | 749.65 |
| 1986-04-26 | 1,210 | 1,220 | 1,200 | 1,210 | 118,000 | 737.46 |
| 1986-04-25 | 1,240 | 1,250 | 1,220 | 1,220 | 253,000 | 743.56 |
| 1986-04-24 | 1,230 | 1,250 | 1,210 | 1,230 | 194,000 | 749.65 |
| 1986-04-23 | 1,240 | 1,250 | 1,230 | 1,250 | 201,000 | 761.84 |
| 1986-04-22 | 1,260 | 1,270 | 1,230 | 1,240 | 179,000 | 755.75 |
| 1986-04-21 | 1,240 | 1,270 | 1,230 | 1,270 | 295,000 | 774.03 |
| 1986-04-19 | 1,280 | 1,280 | 1,240 | 1,250 | 525,000 | 761.84 |
| 1986-04-18 | 1,270 | 1,300 | 1,250 | 1,280 | 536,000 | 780.13 |
| 1986-04-17 | 1,240 | 1,270 | 1,230 | 1,270 | 436,000 | 774.03 |
| 1986-04-16 | 1,250 | 1,260 | 1,220 | 1,230 | 365,000 | 749.65 |
| 1986-04-15 | 1,280 | 1,290 | 1,240 | 1,250 | 282,000 | 761.84 |
| 1986-04-14 | 1,300 | 1,310 | 1,260 | 1,260 | 614,000 | 767.94 |
| 1986-04-11 | 1,250 | 1,290 | 1,230 | 1,270 | 851,000 | 774.03 |
| 1986-04-10 | 1,190 | 1,220 | 1,170 | 1,200 | 322,000 | 731.37 |
| 1986-04-09 | 1,170 | 1,190 | 1,140 | 1,170 | 545,000 | 713.08 |
| 1986-04-08 | 1,190 | 1,200 | 1,160 | 1,170 | 458,000 | 713.08 |
| 1986-04-07 | 1,190 | 1,220 | 1,190 | 1,190 | 379,000 | 725.27 |
| 1986-04-05 | 1,180 | 1,200 | 1,170 | 1,180 | 374,000 | 719.18 |
| 1986-04-04 | 1,180 | 1,200 | 1,150 | 1,180 | 795,000 | 719.18 |
| 1986-04-03 | 1,230 | 1,230 | 1,160 | 1,160 | 330,000 | 706.99 |
| 1986-04-02 | 1,250 | 1,280 | 1,220 | 1,220 | 519,000 | 743.56 |
| 1986-04-01 | 1,310 | 1,320 | 1,280 | 1,290 | 854,000 | 786.22 |
| 1986-03-31 | 1,300 | 1,320 | 1,280 | 1,300 | 1,386,000 | 792.32 |
| 1986-03-29 | 1,360 | 1,360 | 1,310 | 1,310 | 555,000 | 798.41 |
| 1986-03-28 | 1,390 | 1,400 | 1,340 | 1,340 | 1,276,000 | 816.70 |
| 1986-03-27 | 1,380 | 1,400 | 1,310 | 1,390 | 4,718,000 | 847.17 |
| 1986-03-26 | 1,290 | 1,320 | 1,270 | 1,320 | 1,064,000 | 804.51 |
| 1986-03-25 | 1,330 | 1,330 | 1,290 | 1,310 | 1,548,000 | 798.41 |
| 1986-03-24 | 1,350 | 1,360 | 1,290 | 1,340 | 1,290,000 | 816.70 |
| 1986-03-22 | 1,340 | 1,380 | 1,320 | 1,360 | 4,454,000 | 828.88 |
| 1986-03-20 | 1,200 | 1,360 | 1,180 | 1,340 | 5,521,000 | 816.70 |
| 1986-03-19 | 1,230 | 1,270 | 1,190 | 1,190 | 3,253,000 | 725.27 |
| 1986-03-18 | 1,200 | 1,250 | 1,170 | 1,230 | 4,869,000 | 749.65 |
| 1986-03-17 | 1,140 | 1,180 | 1,130 | 1,170 | 2,354,000 | 713.08 |
| 1986-03-15 | 1,120 | 1,140 | 1,110 | 1,110 | 1,032,000 | 676.52 |
| 1986-03-14 | 1,130 | 1,140 | 1,100 | 1,110 | 1,692,000 | 676.52 |
| 1986-03-13 | 1,090 | 1,150 | 1,060 | 1,110 | 2,852,000 | 676.52 |
| 1986-03-12 | 1,070 | 1,090 | 1,050 | 1,070 | 657,000 | 652.14 |
| 1986-03-11 | 1,080 | 1,080 | 1,050 | 1,050 | 163,000 | 639.95 |
| 1986-03-10 | 1,080 | 1,080 | 1,050 | 1,050 | 251,000 | 639.95 |
| 1986-03-07 | 1,080 | 1,090 | 1,030 | 1,060 | 573,000 | 646.04 |
| 1986-03-06 | 1,050 | 1,090 | 1,030 | 1,060 | 226,000 | 646.04 |
| 1986-03-05 | 1,070 | 1,070 | 1,030 | 1,030 | 265,000 | 627.76 |
| 1986-03-04 | 1,090 | 1,090 | 1,070 | 1,070 | 521,000 | 652.14 |
| 1986-03-03 | 1,080 | 1,110 | 1,070 | 1,080 | 1,105,000 | 658.23 |
| 1986-03-01 | 1,070 | 1,090 | 1,070 | 1,070 | 282,000 | 652.14 |
| 1986-02-28 | 1,100 | 1,110 | 1,070 | 1,080 | 1,672,000 | 658.23 |
| 1986-02-27 | 1,070 | 1,100 | 1,060 | 1,100 | 1,507,000 | 670.42 |
| 1986-02-26 | 1,030 | 1,070 | 1,030 | 1,050 | 780,000 | 639.95 |
| 1986-02-25 | 1,020 | 1,030 | 1,010 | 1,020 | 292,000 | 621.66 |
| 1986-02-24 | 1,020 | 1,020 | 1,010 | 1,020 | 99,000 | 621.66 |
| 1986-02-22 | 1,010 | 1,030 | 1,000 | 1,020 | 116,000 | 621.66 |
| 1986-02-21 | 1,000 | 1,010 | 998 | 1,000 | 362,000 | 609.47 |
| 1986-02-20 | 1,030 | 1,030 | 1,010 | 1,010 | 213,000 | 615.57 |
| 1986-02-19 | 1,020 | 1,020 | 1,000 | 1,010 | 179,000 | 615.57 |
| 1986-02-18 | 1,020 | 1,030 | 1,010 | 1,020 | 297,000 | 621.66 |
| 1986-02-17 | 1,020 | 1,030 | 1,020 | 1,030 | 292,000 | 627.76 |
| 1986-02-15 | 1,010 | 1,030 | 1,000 | 1,030 | 293,000 | 627.76 |
| 1986-02-14 | 1,010 | 1,010 | 997 | 1,000 | 160,000 | 609.47 |
| 1986-02-13 | 1,010 | 1,010 | 1,000 | 1,010 | 320,000 | 615.57 |
| 1986-02-12 | 980 | 998 | 980 | 998 | 223,000 | 608.26 |
| 1986-02-10 | 980 | 980 | 972 | 975 | 86,000 | 594.24 |
| 1986-02-07 | 980 | 985 | 976 | 985 | 141,000 | 600.33 |
| 1986-02-06 | 1,000 | 1,000 | 980 | 990 | 183,000 | 603.38 |
| 1986-02-05 | 1,010 | 1,010 | 980 | 995 | 274,000 | 606.43 |
| 1986-02-04 | 1,020 | 1,020 | 1,000 | 1,000 | 144,000 | 609.47 |
| 1986-02-03 | 1,010 | 1,020 | 998 | 1,010 | 379,000 | 615.57 |
| 1986-02-01 | 999 | 1,000 | 990 | 990 | 102,000 | 603.38 |
| 1986-01-31 | 960 | 1,000 | 960 | 990 | 270,000 | 603.38 |
| 1986-01-30 | 980 | 985 | 955 | 955 | 270,000 | 582.05 |
| 1986-01-29 | 1,000 | 1,010 | 979 | 980 | 697,000 | 597.28 |
| 1986-01-28 | 1,040 | 1,040 | 1,020 | 1,030 | 457,000 | 627.76 |
| 1986-01-27 | 1,060 | 1,060 | 1,030 | 1,050 | 220,000 | 639.95 |
| 1986-01-25 | 1,020 | 1,060 | 1,020 | 1,040 | 107,000 | 633.85 |
| 1986-01-24 | 1,040 | 1,050 | 1,020 | 1,030 | 320,000 | 627.76 |
| 1986-01-23 | 1,050 | 1,070 | 1,040 | 1,040 | 389,000 | 633.85 |
| 1986-01-22 | 1,020 | 1,080 | 1,020 | 1,040 | 370,000 | 633.85 |
| 1986-01-21 | 1,020 | 1,050 | 1,020 | 1,030 | 118,000 | 627.76 |
| 1986-01-20 | 1,040 | 1,040 | 1,020 | 1,020 | 150,000 | 621.66 |
| 1986-01-18 | 1,030 | 1,040 | 1,020 | 1,020 | 70,000 | 621.66 |
| 1986-01-17 | 1,030 | 1,050 | 1,030 | 1,030 | 160,000 | 627.76 |
| 1986-01-16 | 1,060 | 1,060 | 1,030 | 1,030 | 257,000 | 627.76 |
| 1986-01-14 | 1,060 | 1,060 | 1,040 | 1,040 | 168,000 | 633.85 |
| 1986-01-13 | 1,070 | 1,070 | 1,040 | 1,060 | 123,000 | 646.04 |
| 1986-01-10 | 1,050 | 1,050 | 1,030 | 1,050 | 180,000 | 639.95 |
| 1986-01-09 | 1,070 | 1,070 | 1,040 | 1,050 | 372,000 | 639.95 |
| 1986-01-08 | 1,050 | 1,080 | 1,040 | 1,080 | 188,000 | 658.23 |
| 1986-01-07 | 1,050 | 1,070 | 1,030 | 1,040 | 244,000 | 633.85 |
| 1986-01-06 | 1,090 | 1,090 | 1,050 | 1,050 | 359,000 | 639.95 |
| 1986-01-04 | 1,080 | 1,100 | 1,070 | 1,100 | 691,000 | 670.42 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株