9502 中部電力(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 | 3,900 | 3,920 | 3,830 | 3,840 | 232,200 | 3,727.43 |
| 1986-12-26 | 3,950 | 3,990 | 3,910 | 3,930 | 576,600 | 3,814.79 |
| 1986-12-25 | 3,980 | 4,010 | 3,870 | 3,880 | 582,400 | 3,766.26 |
| 1986-12-24 | 3,930 | 3,980 | 3,850 | 3,880 | 293,600 | 3,766.26 |
| 1986-12-23 | 3,980 | 3,980 | 3,830 | 3,830 | 654,200 | 3,717.72 |
| 1986-12-22 | 4,050 | 4,050 | 3,960 | 4,000 | 552,200 | 3,882.74 |
| 1986-12-19 | 3,940 | 4,000 | 3,900 | 4,000 | 909,200 | 3,882.74 |
| 1986-12-18 | 3,900 | 3,900 | 3,760 | 3,850 | 800,100 | 3,737.14 |
| 1986-12-17 | 4,030 | 4,050 | 3,850 | 3,850 | 1,583,100 | 3,737.14 |
| 1986-12-16 | 4,070 | 4,130 | 4,070 | 4,080 | 616,100 | 3,960.40 |
| 1986-12-15 | 4,210 | 4,220 | 4,020 | 4,120 | 832,600 | 3,999.22 |
| 1986-12-12 | 4,280 | 4,290 | 4,190 | 4,190 | 1,574,800 | 4,067.17 |
| 1986-12-11 | 4,200 | 4,280 | 4,170 | 4,230 | 1,825,800 | 4,106 |
| 1986-12-10 | 4,150 | 4,240 | 4,130 | 4,150 | 2,937,100 | 4,028.34 |
| 1986-12-09 | 4,200 | 4,300 | 4,160 | 4,200 | 4,972,101 | 4,076.88 |
| 1986-12-08 | 3,950 | 4,120 | 3,950 | 4,100 | 5,066,701 | 3,979.81 |
| 1986-12-06 | 3,810 | 3,900 | 3,800 | 3,900 | 453,300 | 3,785.67 |
| 1986-12-05 | 3,930 | 3,950 | 3,860 | 3,860 | 1,108,100 | 3,746.85 |
| 1986-12-04 | 3,920 | 3,980 | 3,860 | 3,880 | 2,662,600 | 3,766.26 |
| 1986-12-03 | 3,800 | 3,920 | 3,760 | 3,920 | 2,517,600 | 3,805.09 |
| 1986-12-02 | 3,770 | 3,790 | 3,660 | 3,740 | 1,281,900 | 3,630.36 |
| 1986-12-01 | 3,620 | 3,720 | 3,570 | 3,700 | 1,211,000 | 3,591.54 |
| 1986-11-29 | 3,500 | 3,540 | 3,460 | 3,520 | 328,700 | 3,416.81 |
| 1986-11-28 | 3,400 | 3,450 | 3,400 | 3,450 | 242,400 | 3,348.86 |
| 1986-11-27 | 3,330 | 3,360 | 3,300 | 3,350 | 68,000 | 3,251.80 |
| 1986-11-26 | 3,390 | 3,400 | 3,300 | 3,300 | 254,100 | 3,203.26 |
| 1986-11-25 | 3,400 | 3,430 | 3,350 | 3,370 | 271,900 | 3,271.21 |
| 1986-11-22 | 3,220 | 3,320 | 3,220 | 3,320 | 97,600 | 3,222.68 |
| 1986-11-21 | 3,230 | 3,240 | 3,210 | 3,210 | 74,400 | 3,115.90 |
| 1986-11-20 | 3,220 | 3,250 | 3,190 | 3,220 | 159,600 | 3,125.61 |
| 1986-11-19 | 3,250 | 3,250 | 3,210 | 3,210 | 139,200 | 3,115.90 |
| 1986-11-18 | 3,180 | 3,290 | 3,180 | 3,250 | 137,700 | 3,154.73 |
| 1986-11-17 | 3,320 | 3,350 | 3,150 | 3,170 | 200,600 | 3,077.07 |
| 1986-11-14 | 3,320 | 3,390 | 3,250 | 3,270 | 258,700 | 3,174.14 |
| 1986-11-13 | 3,480 | 3,480 | 3,270 | 3,270 | 233,700 | 3,174.14 |
| 1986-11-12 | 3,470 | 3,490 | 3,430 | 3,430 | 307,200 | 3,329.45 |
| 1986-11-11 | 3,400 | 3,510 | 3,390 | 3,470 | 299,700 | 3,368.28 |
| 1986-11-10 | 3,450 | 3,500 | 3,380 | 3,430 | 191,700 | 3,329.45 |
| 1986-11-07 | 3,580 | 3,580 | 3,410 | 3,420 | 821,800 | 3,319.74 |
| 1986-11-06 | 3,280 | 3,490 | 3,230 | 3,430 | 771,900 | 3,329.45 |
| 1986-11-05 | 3,180 | 3,340 | 3,180 | 3,200 | 399,600 | 3,106.19 |
| 1986-11-04 | 3,190 | 3,240 | 3,180 | 3,190 | 153,300 | 3,096.49 |
| 1986-11-01 | 3,210 | 3,260 | 3,180 | 3,180 | 270,500 | 3,086.78 |
| 1986-10-31 | 3,490 | 3,490 | 3,340 | 3,410 | 808,400 | 3,310.04 |
| 1986-10-30 | 3,290 | 3,500 | 3,230 | 3,440 | 683,700 | 3,339.16 |
| 1986-10-29 | 3,180 | 3,230 | 3,150 | 3,160 | 407,200 | 3,067.37 |
| 1986-10-28 | 3,150 | 3,200 | 3,110 | 3,130 | 127,300 | 3,038.25 |
| 1986-10-27 | 3,090 | 3,140 | 3,030 | 3,100 | 165,800 | 3,009.12 |
| 1986-10-25 | 2,960 | 3,110 | 2,950 | 3,080 | 446,000 | 2,989.71 |
| 1986-10-24 | 3,300 | 3,320 | 3,050 | 3,100 | 539,900 | 3,009.12 |
| 1986-10-23 | 3,060 | 3,400 | 2,950 | 3,260 | 547,100 | 3,164.43 |
| 1986-10-22 | 3,270 | 3,350 | 3,050 | 3,060 | 677,000 | 2,970.30 |
| 1986-10-21 | 3,490 | 3,490 | 3,210 | 3,260 | 544,800 | 3,164.43 |
| 1986-10-20 | 3,530 | 3,570 | 3,460 | 3,540 | 222,600 | 3,436.23 |
| 1986-10-17 | 3,480 | 3,590 | 3,480 | 3,530 | 317,700 | 3,426.52 |
| 1986-10-16 | 3,550 | 3,620 | 3,400 | 3,480 | 309,500 | 3,377.98 |
| 1986-10-15 | 3,740 | 3,750 | 3,600 | 3,600 | 305,100 | 3,494.47 |
| 1986-10-14 | 3,880 | 3,880 | 3,600 | 3,700 | 434,400 | 3,591.54 |
| 1986-10-13 | 3,970 | 3,990 | 3,820 | 3,830 | 1,256,100 | 3,717.72 |
| 1986-10-09 | 3,850 | 3,950 | 3,770 | 3,950 | 3,275,701 | 3,834.21 |
| 1986-10-08 | 3,700 | 3,750 | 3,630 | 3,740 | 1,416,200 | 3,630.36 |
| 1986-10-07 | 3,300 | 3,450 | 3,270 | 3,450 | 496,300 | 3,348.86 |
| 1986-10-06 | 3,300 | 3,340 | 3,260 | 3,330 | 94,200 | 3,232.38 |
| 1986-10-04 | 3,250 | 3,290 | 3,200 | 3,240 | 171,900 | 3,145.02 |
| 1986-10-03 | 3,200 | 3,290 | 3,100 | 3,230 | 587,900 | 3,135.31 |
| 1986-10-02 | 3,510 | 3,600 | 3,100 | 3,180 | 266,900 | 3,086.78 |
| 1986-10-01 | 3,780 | 3,790 | 3,500 | 3,500 | 342,900 | 3,397.40 |
| 1986-09-30 | 3,730 | 3,780 | 3,610 | 3,700 | 575,400 | 3,591.54 |
| 1986-09-29 | 3,800 | 3,860 | 3,740 | 3,830 | 588,800 | 3,717.72 |
| 1986-09-27 | 3,770 | 3,860 | 3,770 | 3,790 | 424,200 | 3,678.90 |
| 1986-09-26 | 3,540 | 3,740 | 3,540 | 3,740 | 811,000 | 3,630.36 |
| 1986-09-25 | 3,440 | 3,490 | 3,210 | 3,280 | 403,200 | 3,152.32 |
| 1986-09-24 | 3,290 | 3,450 | 3,290 | 3,450 | 473,500 | 3,315.71 |
| 1986-09-22 | 3,230 | 3,250 | 3,180 | 3,240 | 223,500 | 3,113.88 |
| 1986-09-19 | 3,200 | 3,250 | 3,160 | 3,200 | 321,500 | 3,075.44 |
| 1986-09-18 | 3,200 | 3,220 | 3,180 | 3,200 | 299,500 | 3,075.44 |
| 1986-09-17 | 3,230 | 3,290 | 3,210 | 3,240 | 298,200 | 3,113.88 |
| 1986-09-16 | 3,330 | 3,390 | 3,210 | 3,240 | 199,800 | 3,113.88 |
| 1986-09-12 | 3,350 | 3,440 | 3,350 | 3,380 | 296,300 | 3,248.43 |
| 1986-09-11 | 3,540 | 3,600 | 3,500 | 3,500 | 315,400 | 3,363.76 |
| 1986-09-10 | 3,430 | 3,500 | 3,410 | 3,460 | 389,700 | 3,325.32 |
| 1986-09-09 | 3,360 | 3,390 | 3,350 | 3,390 | 90,000 | 3,258.04 |
| 1986-09-08 | 3,470 | 3,500 | 3,370 | 3,400 | 177,200 | 3,267.65 |
| 1986-09-06 | 3,450 | 3,500 | 3,410 | 3,420 | 209,000 | 3,286.88 |
| 1986-09-05 | 3,290 | 3,400 | 3,210 | 3,350 | 497,900 | 3,219.60 |
| 1986-09-04 | 3,300 | 3,330 | 3,190 | 3,200 | 386,300 | 3,075.44 |
| 1986-09-03 | 3,310 | 3,440 | 3,310 | 3,330 | 445,500 | 3,200.38 |
| 1986-09-02 | 3,600 | 3,620 | 3,450 | 3,460 | 296,900 | 3,325.32 |
| 1986-09-01 | 3,650 | 3,750 | 3,600 | 3,620 | 192,500 | 3,479.09 |
| 1986-08-30 | 3,560 | 3,650 | 3,560 | 3,600 | 285,700 | 3,459.87 |
| 1986-08-29 | 3,500 | 3,640 | 3,500 | 3,520 | 452,900 | 3,382.98 |
| 1986-08-28 | 3,600 | 3,800 | 3,550 | 3,580 | 538,300 | 3,440.65 |
| 1986-08-27 | 3,750 | 3,750 | 3,610 | 3,650 | 602,400 | 3,507.92 |
| 1986-08-26 | 3,970 | 4,000 | 3,830 | 3,850 | 382,900 | 3,700.14 |
| 1986-08-25 | 3,720 | 4,000 | 3,720 | 4,000 | 537,200 | 3,844.30 |
| 1986-08-23 | 3,660 | 3,830 | 3,660 | 3,830 | 439,900 | 3,680.92 |
| 1986-08-22 | 4,150 | 4,200 | 3,810 | 3,940 | 919,400 | 3,786.63 |
| 1986-08-21 | 4,350 | 4,420 | 4,150 | 4,190 | 1,651,000 | 4,026.90 |
| 1986-08-20 | 4,170 | 4,380 | 4,170 | 4,370 | 2,832,301 | 4,199.90 |
| 1986-08-19 | 4,290 | 4,390 | 4,120 | 4,270 | 2,319,100 | 4,103.79 |
| 1986-08-18 | 4,110 | 4,210 | 4,110 | 4,200 | 2,689,400 | 4,036.51 |
| 1986-08-15 | 3,990 | 4,140 | 3,940 | 4,120 | 3,681,701 | 3,959.63 |
| 1986-08-14 | 4,050 | 4,050 | 3,960 | 4,000 | 1,609,100 | 3,844.30 |
| 1986-08-13 | 4,000 | 4,050 | 3,930 | 4,000 | 3,676,301 | 3,844.30 |
| 1986-08-12 | 3,740 | 3,970 | 3,710 | 3,950 | 1,617,100 | 3,796.24 |
| 1986-08-11 | 3,530 | 3,700 | 3,530 | 3,690 | 964,100 | 3,546.37 |
| 1986-08-08 | 3,600 | 3,600 | 3,510 | 3,530 | 803,900 | 3,392.59 |
| 1986-08-07 | 3,680 | 3,740 | 3,620 | 3,620 | 373,000 | 3,479.09 |
| 1986-08-06 | 3,650 | 3,820 | 3,650 | 3,650 | 2,024,100 | 3,507.92 |
| 1986-08-05 | 3,640 | 3,990 | 3,640 | 3,850 | 2,004,000 | 3,700.14 |
| 1986-08-04 | 3,530 | 3,690 | 3,520 | 3,610 | 1,298,700 | 3,469.48 |
| 1986-08-02 | 3,560 | 3,590 | 3,430 | 3,580 | 699,200 | 3,440.65 |
| 1986-08-01 | 3,780 | 3,850 | 3,500 | 3,610 | 1,451,300 | 3,469.48 |
| 1986-07-31 | 4,000 | 4,100 | 3,760 | 3,780 | 2,644,500 | 3,632.86 |
| 1986-07-30 | 3,800 | 4,020 | 3,790 | 4,000 | 3,335,201 | 3,844.30 |
| 1986-07-29 | 3,790 | 4,000 | 3,790 | 3,800 | 3,061,201 | 3,652.08 |
| 1986-07-28 | 3,690 | 3,930 | 3,670 | 3,890 | 987,100 | 3,738.58 |
| 1986-07-26 | 3,700 | 3,740 | 3,650 | 3,670 | 642,700 | 3,527.14 |
| 1986-07-25 | 3,940 | 3,960 | 3,810 | 3,850 | 1,299,000 | 3,700.14 |
| 1986-07-24 | 3,860 | 4,000 | 3,760 | 3,950 | 2,770,700 | 3,796.24 |
| 1986-07-23 | 3,720 | 3,850 | 3,680 | 3,840 | 3,266,101 | 3,690.53 |
| 1986-07-22 | 3,430 | 3,650 | 3,420 | 3,620 | 2,400,400 | 3,479.09 |
| 1986-07-21 | 3,680 | 3,760 | 3,510 | 3,580 | 2,298,000 | 3,440.65 |
| 1986-07-19 | 3,530 | 3,690 | 3,520 | 3,690 | 1,845,400 | 3,546.37 |
| 1986-07-18 | 3,450 | 3,550 | 3,410 | 3,500 | 5,715,701 | 3,363.76 |
| 1986-07-17 | 3,060 | 3,300 | 3,050 | 3,300 | 2,802,601 | 3,171.55 |
| 1986-07-16 | 3,160 | 3,210 | 3,090 | 3,100 | 1,212,100 | 2,979.33 |
| 1986-07-15 | 3,150 | 3,240 | 3,150 | 3,200 | 1,334,600 | 3,075.44 |
| 1986-07-14 | 3,240 | 3,240 | 3,170 | 3,210 | 1,309,900 | 3,085.05 |
| 1986-07-11 | 3,150 | 3,290 | 3,130 | 3,220 | 3,975,301 | 3,094.66 |
| 1986-07-10 | 2,900 | 3,150 | 2,870 | 3,130 | 4,672,301 | 3,008.16 |
| 1986-07-09 | 2,960 | 2,960 | 2,870 | 2,930 | 3,292,801 | 2,815.95 |
| 1986-07-08 | 2,690 | 2,800 | 2,680 | 2,800 | 1,234,500 | 2,691.01 |
| 1986-07-07 | 2,590 | 2,780 | 2,590 | 2,730 | 1,535,700 | 2,623.73 |
| 1986-07-05 | 2,550 | 2,590 | 2,540 | 2,580 | 800,300 | 2,479.57 |
| 1986-07-04 | 2,540 | 2,550 | 2,530 | 2,540 | 485,400 | 2,441.13 |
| 1986-07-03 | 2,520 | 2,540 | 2,490 | 2,540 | 777,800 | 2,441.13 |
| 1986-07-02 | 2,490 | 2,500 | 2,480 | 2,500 | 407,100 | 2,402.69 |
| 1986-07-01 | 2,490 | 2,500 | 2,470 | 2,470 | 353,800 | 2,373.85 |
| 1986-06-30 | 2,460 | 2,480 | 2,450 | 2,470 | 184,900 | 2,373.85 |
| 1986-06-28 | 2,460 | 2,470 | 2,450 | 2,460 | 137,100 | 2,364.24 |
| 1986-06-27 | 2,500 | 2,500 | 2,430 | 2,430 | 502,800 | 2,335.41 |
| 1986-06-26 | 2,500 | 2,530 | 2,480 | 2,510 | 678,600 | 2,412.30 |
| 1986-06-25 | 2,430 | 2,500 | 2,390 | 2,480 | 910,800 | 2,383.46 |
| 1986-06-24 | 2,450 | 2,470 | 2,400 | 2,400 | 328,700 | 2,306.58 |
| 1986-06-23 | 2,450 | 2,480 | 2,420 | 2,470 | 946,400 | 2,373.85 |
| 1986-06-21 | 2,410 | 2,480 | 2,380 | 2,430 | 925,500 | 2,335.41 |
| 1986-06-20 | 2,350 | 2,400 | 2,320 | 2,400 | 1,509,000 | 2,306.58 |
| 1986-06-19 | 2,290 | 2,290 | 2,270 | 2,270 | 138,700 | 2,181.64 |
| 1986-06-18 | 2,270 | 2,290 | 2,260 | 2,270 | 257,100 | 2,181.64 |
| 1986-06-17 | 2,280 | 2,280 | 2,260 | 2,280 | 228,100 | 2,191.25 |
| 1986-06-16 | 2,300 | 2,300 | 2,280 | 2,280 | 251,700 | 2,191.25 |
| 1986-06-13 | 2,310 | 2,310 | 2,280 | 2,280 | 530,900 | 2,191.25 |
| 1986-06-12 | 2,290 | 2,320 | 2,260 | 2,280 | 678,300 | 2,191.25 |
| 1986-06-11 | 2,270 | 2,280 | 2,260 | 2,260 | 251,500 | 2,172.03 |
| 1986-06-10 | 2,260 | 2,300 | 2,260 | 2,260 | 671,100 | 2,172.03 |
| 1986-06-09 | 2,300 | 2,330 | 2,290 | 2,300 | 530,200 | 2,210.47 |
| 1986-06-07 | 2,280 | 2,300 | 2,270 | 2,300 | 932,100 | 2,210.47 |
| 1986-06-06 | 2,160 | 2,240 | 2,160 | 2,240 | 1,544,600 | 2,152.81 |
| 1986-06-05 | 2,140 | 2,170 | 2,140 | 2,160 | 155,300 | 2,075.92 |
| 1986-06-04 | 2,150 | 2,160 | 2,130 | 2,130 | 270,700 | 2,047.09 |
| 1986-06-03 | 2,150 | 2,160 | 2,140 | 2,150 | 227,200 | 2,066.31 |
| 1986-06-02 | 2,190 | 2,190 | 2,110 | 2,140 | 214,200 | 2,056.70 |
| 1986-05-31 | 2,150 | 2,190 | 2,140 | 2,190 | 308,900 | 2,104.75 |
| 1986-05-30 | 2,110 | 2,150 | 2,100 | 2,150 | 225,400 | 2,066.31 |
| 1986-05-29 | 2,140 | 2,150 | 2,110 | 2,110 | 146,300 | 2,027.87 |
| 1986-05-28 | 2,120 | 2,150 | 2,110 | 2,150 | 283,300 | 2,066.31 |
| 1986-05-27 | 2,090 | 2,120 | 2,080 | 2,100 | 104,800 | 2,018.26 |
| 1986-05-26 | 2,130 | 2,130 | 2,080 | 2,080 | 113,800 | 1,999.04 |
| 1986-05-24 | 2,150 | 2,150 | 2,100 | 2,100 | 85,300 | 2,018.26 |
| 1986-05-23 | 2,100 | 2,130 | 2,070 | 2,070 | 294,400 | 1,989.42 |
| 1986-05-22 | 2,070 | 2,110 | 2,070 | 2,100 | 118,900 | 2,018.26 |
| 1986-05-21 | 2,080 | 2,090 | 2,070 | 2,070 | 120,900 | 1,989.42 |
| 1986-05-20 | 2,080 | 2,100 | 2,080 | 2,090 | 72,300 | 2,008.65 |
| 1986-05-19 | 2,100 | 2,120 | 2,080 | 2,100 | 144,500 | 2,018.26 |
| 1986-05-17 | 2,100 | 2,100 | 2,070 | 2,070 | 108,800 | 1,989.42 |
| 1986-05-16 | 2,150 | 2,150 | 2,120 | 2,120 | 272,100 | 2,037.48 |
| 1986-05-15 | 2,150 | 2,160 | 2,140 | 2,160 | 134,400 | 2,075.92 |
| 1986-05-14 | 2,190 | 2,190 | 2,150 | 2,160 | 357,400 | 2,075.92 |
| 1986-05-13 | 2,150 | 2,190 | 2,140 | 2,160 | 164,400 | 2,075.92 |
| 1986-05-12 | 2,210 | 2,240 | 2,100 | 2,120 | 129,700 | 2,037.48 |
| 1986-05-09 | 2,190 | 2,240 | 2,170 | 2,240 | 572,700 | 2,152.81 |
| 1986-05-08 | 2,160 | 2,170 | 2,130 | 2,160 | 153,600 | 2,075.92 |
| 1986-05-07 | 2,100 | 2,120 | 2,100 | 2,120 | 87,400 | 2,037.48 |
| 1986-05-06 | 2,180 | 2,180 | 2,110 | 2,120 | 139,300 | 2,037.48 |
| 1986-05-02 | 2,060 | 2,150 | 2,060 | 2,100 | 133,200 | 2,018.26 |
| 1986-05-01 | 2,030 | 2,090 | 2,020 | 2,090 | 252,500 | 2,008.65 |
| 1986-04-30 | 2,090 | 2,090 | 2,030 | 2,060 | 376,000 | 1,979.81 |
| 1986-04-28 | 2,150 | 2,150 | 2,130 | 2,130 | 113,800 | 2,047.09 |
| 1986-04-26 | 2,120 | 2,150 | 2,120 | 2,130 | 270,900 | 2,047.09 |
| 1986-04-25 | 2,170 | 2,180 | 2,160 | 2,170 | 315,900 | 2,085.53 |
| 1986-04-24 | 2,160 | 2,190 | 2,150 | 2,170 | 104,400 | 2,085.53 |
| 1986-04-23 | 2,200 | 2,200 | 2,160 | 2,170 | 265,700 | 2,085.53 |
| 1986-04-22 | 2,280 | 2,280 | 2,180 | 2,190 | 590,100 | 2,104.75 |
| 1986-04-21 | 2,190 | 2,240 | 2,180 | 2,240 | 299,400 | 2,152.81 |
| 1986-04-19 | 2,240 | 2,240 | 2,130 | 2,190 | 261,200 | 2,104.75 |
| 1986-04-18 | 2,170 | 2,270 | 2,160 | 2,200 | 1,015,600 | 2,114.36 |
| 1986-04-17 | 2,110 | 2,140 | 2,090 | 2,130 | 375,700 | 2,047.09 |
| 1986-04-16 | 2,040 | 2,100 | 2,040 | 2,070 | 235,400 | 1,989.42 |
| 1986-04-15 | 2,150 | 2,150 | 2,050 | 2,080 | 125,800 | 1,999.04 |
| 1986-04-14 | 2,140 | 2,160 | 2,120 | 2,120 | 189,200 | 2,037.48 |
| 1986-04-11 | 2,090 | 2,140 | 2,080 | 2,120 | 168,200 | 2,037.48 |
| 1986-04-10 | 2,040 | 2,090 | 2,030 | 2,050 | 177,900 | 1,970.20 |
| 1986-04-09 | 2,050 | 2,050 | 2,010 | 2,030 | 250,100 | 1,950.98 |
| 1986-04-08 | 2,050 | 2,070 | 2,000 | 2,010 | 252,000 | 1,931.76 |
| 1986-04-07 | 2,100 | 2,140 | 2,080 | 2,090 | 266,300 | 2,008.65 |
| 1986-04-05 | 2,050 | 2,100 | 2,040 | 2,090 | 90,500 | 2,008.65 |
| 1986-04-04 | 2,110 | 2,150 | 2,050 | 2,060 | 371,800 | 1,979.81 |
| 1986-04-03 | 2,060 | 2,140 | 2,060 | 2,100 | 318,000 | 2,018.26 |
| 1986-04-02 | 2,280 | 2,320 | 2,210 | 2,220 | 347,100 | 2,133.59 |
| 1986-04-01 | 2,330 | 2,400 | 2,310 | 2,360 | 844,600 | 2,268.14 |
| 1986-03-31 | 2,330 | 2,400 | 2,330 | 2,390 | 510,300 | 2,296.97 |
| 1986-03-29 | 2,340 | 2,380 | 2,310 | 2,330 | 362,700 | 2,239.30 |
| 1986-03-28 | 2,350 | 2,400 | 2,330 | 2,350 | 1,254,700 | 2,258.53 |
| 1986-03-27 | 2,360 | 2,390 | 2,350 | 2,350 | 1,631,600 | 2,258.53 |
| 1986-03-26 | 2,320 | 2,370 | 2,320 | 2,370 | 518,300 | 2,277.75 |
| 1986-03-25 | 2,290 | 2,370 | 2,250 | 2,360 | 685,800 | 2,268.14 |
| 1986-03-24 | 2,390 | 2,390 | 2,340 | 2,340 | 365,200 | 2,248.91 |
| 1986-03-22 | 2,380 | 2,420 | 2,330 | 2,400 | 470,500 | 2,306.58 |
| 1986-03-20 | 2,300 | 2,410 | 2,300 | 2,400 | 930,000 | 2,306.58 |
| 1986-03-19 | 2,430 | 2,430 | 2,360 | 2,370 | 735,300 | 2,277.75 |
| 1986-03-18 | 2,400 | 2,450 | 2,370 | 2,440 | 1,786,200 | 2,345.02 |
| 1986-03-17 | 2,430 | 2,440 | 2,350 | 2,430 | 1,631,700 | 2,335.41 |
| 1986-03-15 | 2,390 | 2,450 | 2,370 | 2,410 | 1,925,000 | 2,316.19 |
| 1986-03-14 | 2,310 | 2,330 | 2,270 | 2,330 | 1,689,400 | 2,239.30 |
| 1986-03-13 | 2,280 | 2,310 | 2,270 | 2,290 | 2,532,000 | 2,200.86 |
| 1986-03-12 | 2,210 | 2,310 | 2,190 | 2,310 | 3,314,801 | 2,220.08 |
| 1986-03-11 | 2,140 | 2,190 | 2,130 | 2,170 | 1,321,100 | 2,085.53 |
| 1986-03-10 | 2,140 | 2,150 | 2,130 | 2,130 | 694,500 | 2,047.09 |
| 1986-03-07 | 2,140 | 2,160 | 2,120 | 2,140 | 1,465,200 | 2,056.70 |
| 1986-03-06 | 2,080 | 2,150 | 2,060 | 2,140 | 1,028,100 | 2,056.70 |
| 1986-03-05 | 2,090 | 2,100 | 2,060 | 2,090 | 377,900 | 2,008.65 |
| 1986-03-04 | 2,120 | 2,140 | 2,090 | 2,130 | 1,322,100 | 2,047.09 |
| 1986-03-03 | 2,020 | 2,130 | 2,020 | 2,120 | 1,972,800 | 2,037.48 |
| 1986-03-01 | 2,050 | 2,050 | 2,010 | 2,010 | 395,500 | 1,931.76 |
| 1986-02-28 | 2,070 | 2,070 | 2,020 | 2,050 | 1,440,500 | 1,970.20 |
| 1986-02-27 | 1,920 | 2,030 | 1,920 | 2,030 | 1,711,100 | 1,950.98 |
| 1986-02-26 | 1,950 | 1,950 | 1,920 | 1,930 | 310,900 | 1,854.87 |
| 1986-02-25 | 1,900 | 1,940 | 1,900 | 1,920 | 125,100 | 1,845.26 |
| 1986-02-24 | 1,890 | 1,910 | 1,890 | 1,900 | 99,500 | 1,826.04 |
| 1986-02-22 | 1,940 | 1,970 | 1,890 | 1,890 | 425,300 | 1,816.43 |
| 1986-02-21 | 1,940 | 1,940 | 1,910 | 1,910 | 168,700 | 1,835.65 |
| 1986-02-20 | 1,950 | 1,950 | 1,920 | 1,930 | 284,000 | 1,854.87 |
| 1986-02-19 | 1,920 | 1,950 | 1,910 | 1,950 | 533,200 | 1,874.10 |
| 1986-02-18 | 1,920 | 1,930 | 1,900 | 1,900 | 203,300 | 1,826.04 |
| 1986-02-17 | 1,910 | 1,930 | 1,910 | 1,920 | 994,800 | 1,845.26 |
| 1986-02-15 | 1,910 | 1,930 | 1,910 | 1,910 | 175,000 | 1,835.65 |
| 1986-02-14 | 1,920 | 1,930 | 1,910 | 1,910 | 339,700 | 1,835.65 |
| 1986-02-13 | 1,920 | 1,920 | 1,890 | 1,900 | 428,100 | 1,826.04 |
| 1986-02-12 | 1,920 | 1,920 | 1,900 | 1,910 | 303,200 | 1,835.65 |
| 1986-02-10 | 1,900 | 1,920 | 1,860 | 1,870 | 294,300 | 1,797.21 |
| 1986-02-07 | 1,890 | 1,900 | 1,850 | 1,900 | 471,200 | 1,826.04 |
| 1986-02-06 | 1,850 | 1,860 | 1,830 | 1,830 | 237,900 | 1,758.77 |
| 1986-02-05 | 1,860 | 1,880 | 1,850 | 1,860 | 154,000 | 1,787.60 |
| 1986-02-04 | 1,880 | 1,890 | 1,870 | 1,880 | 150,200 | 1,806.82 |
| 1986-02-03 | 1,860 | 1,920 | 1,860 | 1,890 | 515,400 | 1,816.43 |
| 1986-02-01 | 1,880 | 1,880 | 1,860 | 1,870 | 151,600 | 1,797.21 |
| 1986-01-31 | 1,890 | 1,890 | 1,860 | 1,880 | 233,700 | 1,806.82 |
| 1986-01-30 | 1,870 | 1,870 | 1,830 | 1,830 | 163,600 | 1,758.77 |
| 1986-01-29 | 1,850 | 1,890 | 1,830 | 1,850 | 456,600 | 1,777.99 |
| 1986-01-28 | 1,950 | 1,950 | 1,900 | 1,930 | 290,600 | 1,854.87 |
| 1986-01-27 | 1,930 | 1,990 | 1,920 | 1,940 | 734,900 | 1,864.48 |
| 1986-01-25 | 1,920 | 1,940 | 1,910 | 1,920 | 661,700 | 1,845.26 |
| 1986-01-24 | 1,850 | 1,890 | 1,850 | 1,880 | 363,200 | 1,806.82 |
| 1986-01-23 | 1,850 | 1,860 | 1,830 | 1,830 | 249,900 | 1,758.77 |
| 1986-01-22 | 1,830 | 1,860 | 1,810 | 1,840 | 577,500 | 1,768.38 |
| 1986-01-21 | 1,780 | 1,790 | 1,770 | 1,780 | 193,800 | 1,710.71 |
| 1986-01-20 | 1,780 | 1,790 | 1,770 | 1,790 | 44,400 | 1,720.32 |
| 1986-01-18 | 1,800 | 1,800 | 1,780 | 1,780 | 96,200 | 1,710.71 |
| 1986-01-17 | 1,780 | 1,800 | 1,780 | 1,800 | 132,000 | 1,729.93 |
| 1986-01-16 | 1,800 | 1,810 | 1,780 | 1,810 | 137,600 | 1,739.54 |
| 1986-01-14 | 1,760 | 1,800 | 1,760 | 1,780 | 101,500 | 1,710.71 |
| 1986-01-13 | 1,790 | 1,790 | 1,770 | 1,770 | 67,100 | 1,701.10 |
| 1986-01-10 | 1,770 | 1,790 | 1,770 | 1,770 | 107,700 | 1,701.10 |
| 1986-01-09 | 1,800 | 1,820 | 1,800 | 1,810 | 98,600 | 1,739.54 |
| 1986-01-08 | 1,800 | 1,840 | 1,800 | 1,840 | 114,600 | 1,768.38 |
| 1986-01-07 | 1,840 | 1,840 | 1,760 | 1,780 | 139,100 | 1,710.71 |
| 1986-01-06 | 1,890 | 1,890 | 1,840 | 1,840 | 147,900 | 1,768.38 |
| 1986-01-04 | 1,880 | 1,890 | 1,860 | 1,880 | 87,200 | 1,806.82 |
分割・併合履歴 ： [1995-07-11]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株 [1983-01-06]1株→1.072株
