9503 関西電力(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 | 3,960 | 3,960 | 3,880 | 3,900 | 581,200 | 3,785.67 |
1986-12-26 | 3,950 | 4,010 | 3,920 | 3,940 | 1,360,100 | 3,824.50 |
1986-12-25 | 4,130 | 4,130 | 3,950 | 3,990 | 2,838,000 | 3,873.03 |
1986-12-24 | 3,910 | 4,080 | 3,910 | 4,080 | 1,297,700 | 3,960.40 |
1986-12-23 | 3,970 | 3,990 | 3,910 | 3,930 | 1,440,000 | 3,814.79 |
1986-12-22 | 4,000 | 4,060 | 3,960 | 3,960 | 1,684,400 | 3,843.91 |
1986-12-19 | 3,980 | 4,050 | 3,980 | 4,050 | 1,531,300 | 3,931.28 |
1986-12-18 | 3,930 | 3,970 | 3,870 | 3,970 | 1,314,500 | 3,853.62 |
1986-12-17 | 4,050 | 4,050 | 3,950 | 3,980 | 1,915,800 | 3,863.33 |
1986-12-16 | 4,140 | 4,140 | 4,070 | 4,090 | 1,477,500 | 3,970.10 |
1986-12-15 | 4,150 | 4,180 | 4,050 | 4,140 | 1,418,400 | 4,018.64 |
1986-12-12 | 4,200 | 4,240 | 4,150 | 4,150 | 2,961,801 | 4,028.34 |
1986-12-11 | 4,190 | 4,230 | 4,140 | 4,200 | 3,140,801 | 4,076.88 |
1986-12-10 | 4,060 | 4,190 | 4,050 | 4,180 | 3,622,401 | 4,057.46 |
1986-12-09 | 4,120 | 4,190 | 4,100 | 4,100 | 6,130,901 | 3,979.81 |
1986-12-08 | 3,950 | 4,080 | 3,930 | 4,070 | 6,539,601 | 3,950.69 |
1986-12-06 | 3,800 | 3,890 | 3,730 | 3,890 | 1,010,400 | 3,775.97 |
1986-12-05 | 3,870 | 3,900 | 3,800 | 3,800 | 3,475,701 | 3,688.60 |
1986-12-04 | 3,740 | 3,890 | 3,730 | 3,870 | 5,318,401 | 3,756.55 |
1986-12-03 | 3,550 | 3,780 | 3,520 | 3,780 | 3,980,601 | 3,669.19 |
1986-12-02 | 3,540 | 3,560 | 3,480 | 3,500 | 1,597,900 | 3,397.40 |
1986-12-01 | 3,470 | 3,500 | 3,420 | 3,490 | 1,968,100 | 3,387.69 |
1986-11-29 | 3,380 | 3,380 | 3,350 | 3,370 | 362,200 | 3,271.21 |
1986-11-28 | 3,300 | 3,350 | 3,270 | 3,330 | 500,100 | 3,232.38 |
1986-11-27 | 3,300 | 3,310 | 3,260 | 3,270 | 220,100 | 3,174.14 |
1986-11-26 | 3,300 | 3,320 | 3,250 | 3,250 | 412,600 | 3,154.73 |
1986-11-25 | 3,350 | 3,370 | 3,290 | 3,300 | 356,900 | 3,203.26 |
1986-11-22 | 3,150 | 3,300 | 3,150 | 3,250 | 402,400 | 3,154.73 |
1986-11-21 | 3,200 | 3,220 | 3,140 | 3,200 | 496,700 | 3,106.19 |
1986-11-20 | 3,230 | 3,240 | 3,150 | 3,180 | 549,100 | 3,086.78 |
1986-11-19 | 3,200 | 3,240 | 3,190 | 3,230 | 274,500 | 3,135.31 |
1986-11-18 | 3,230 | 3,300 | 3,220 | 3,230 | 272,800 | 3,135.31 |
1986-11-17 | 3,250 | 3,340 | 3,200 | 3,210 | 304,100 | 3,115.90 |
1986-11-14 | 3,240 | 3,340 | 3,220 | 3,300 | 338,300 | 3,203.26 |
1986-11-13 | 3,350 | 3,380 | 3,300 | 3,340 | 255,000 | 3,242.09 |
1986-11-12 | 3,390 | 3,410 | 3,330 | 3,340 | 604,000 | 3,242.09 |
1986-11-11 | 3,380 | 3,410 | 3,320 | 3,390 | 626,400 | 3,290.62 |
1986-11-10 | 3,400 | 3,410 | 3,300 | 3,350 | 632,300 | 3,251.80 |
1986-11-07 | 3,440 | 3,500 | 3,350 | 3,360 | 2,543,200 | 3,261.50 |
1986-11-06 | 3,250 | 3,440 | 3,210 | 3,430 | 2,487,900 | 3,329.45 |
1986-11-05 | 3,100 | 3,320 | 3,100 | 3,200 | 957,000 | 3,106.19 |
1986-11-04 | 3,110 | 3,190 | 3,110 | 3,110 | 342,000 | 3,018.83 |
1986-11-01 | 3,120 | 3,150 | 3,050 | 3,140 | 440,100 | 3,047.95 |
1986-10-31 | 3,390 | 3,390 | 3,200 | 3,200 | 1,039,200 | 3,106.19 |
1986-10-30 | 3,200 | 3,500 | 3,160 | 3,500 | 1,536,700 | 3,397.40 |
1986-10-29 | 3,080 | 3,120 | 3,060 | 3,080 | 972,600 | 2,989.71 |
1986-10-28 | 3,000 | 3,120 | 3,000 | 3,060 | 399,200 | 2,970.30 |
1986-10-27 | 2,950 | 3,000 | 2,910 | 2,970 | 393,900 | 2,882.94 |
1986-10-25 | 2,900 | 3,020 | 2,750 | 3,000 | 611,100 | 2,912.06 |
1986-10-24 | 3,190 | 3,190 | 2,900 | 2,900 | 1,439,900 | 2,814.99 |
1986-10-23 | 2,930 | 3,300 | 2,880 | 3,190 | 1,438,700 | 3,096.49 |
1986-10-22 | 3,050 | 3,150 | 2,900 | 2,960 | 1,599,200 | 2,873.23 |
1986-10-21 | 3,350 | 3,350 | 3,050 | 3,100 | 1,025,300 | 3,009.12 |
1986-10-20 | 3,430 | 3,450 | 3,340 | 3,380 | 678,600 | 3,280.92 |
1986-10-17 | 3,420 | 3,480 | 3,350 | 3,380 | 525,900 | 3,280.92 |
1986-10-16 | 3,450 | 3,500 | 3,310 | 3,410 | 742,900 | 3,310.04 |
1986-10-15 | 3,600 | 3,630 | 3,400 | 3,450 | 710,600 | 3,348.86 |
1986-10-14 | 3,700 | 3,720 | 3,460 | 3,590 | 1,034,300 | 3,484.76 |
1986-10-13 | 3,840 | 3,840 | 3,620 | 3,650 | 1,915,500 | 3,543 |
1986-10-09 | 3,750 | 3,830 | 3,610 | 3,800 | 4,769,901 | 3,688.60 |
1986-10-08 | 3,590 | 3,700 | 3,520 | 3,700 | 2,860,200 | 3,591.54 |
1986-10-07 | 3,270 | 3,500 | 3,270 | 3,440 | 1,022,200 | 3,339.16 |
1986-10-06 | 3,240 | 3,320 | 3,200 | 3,200 | 604,800 | 3,106.19 |
1986-10-04 | 3,320 | 3,320 | 3,220 | 3,270 | 350,800 | 3,174.14 |
1986-10-03 | 3,260 | 3,340 | 3,200 | 3,290 | 1,066,900 | 3,193.55 |
1986-10-02 | 3,500 | 3,550 | 3,150 | 3,260 | 1,300,100 | 3,164.43 |
1986-10-01 | 3,750 | 3,790 | 3,480 | 3,490 | 1,407,100 | 3,387.69 |
1986-09-30 | 3,720 | 3,820 | 3,630 | 3,700 | 1,324,900 | 3,591.54 |
1986-09-29 | 3,820 | 3,900 | 3,720 | 3,810 | 2,320,300 | 3,698.31 |
1986-09-27 | 3,760 | 3,840 | 3,740 | 3,760 | 1,545,500 | 3,649.78 |
1986-09-26 | 3,400 | 3,750 | 3,370 | 3,750 | 4,179,001 | 3,640.07 |
1986-09-25 | 3,450 | 3,480 | 3,350 | 3,480 | 752,300 | 3,344.54 |
1986-09-24 | 3,400 | 3,450 | 3,350 | 3,420 | 1,105,900 | 3,286.88 |
1986-09-22 | 3,160 | 3,300 | 3,130 | 3,240 | 545,600 | 3,113.88 |
1986-09-19 | 3,140 | 3,190 | 3,080 | 3,080 | 837,200 | 2,960.11 |
1986-09-18 | 3,070 | 3,140 | 3,070 | 3,140 | 838,800 | 3,017.77 |
1986-09-17 | 3,200 | 3,220 | 3,060 | 3,070 | 1,010,000 | 2,950.50 |
1986-09-16 | 3,260 | 3,340 | 3,000 | 3,000 | 673,100 | 2,883.22 |
1986-09-12 | 3,270 | 3,380 | 3,270 | 3,310 | 1,169,900 | 3,181.16 |
1986-09-11 | 3,500 | 3,600 | 3,410 | 3,420 | 887,100 | 3,286.88 |
1986-09-10 | 3,450 | 3,550 | 3,390 | 3,490 | 1,213,500 | 3,354.15 |
1986-09-09 | 3,330 | 3,420 | 3,330 | 3,370 | 388,200 | 3,238.82 |
1986-09-08 | 3,410 | 3,490 | 3,360 | 3,410 | 379,300 | 3,277.26 |
1986-09-06 | 3,470 | 3,490 | 3,410 | 3,460 | 441,400 | 3,325.32 |
1986-09-05 | 3,360 | 3,480 | 3,320 | 3,470 | 1,136,400 | 3,334.93 |
1986-09-04 | 3,350 | 3,400 | 3,300 | 3,310 | 683,100 | 3,181.16 |
1986-09-03 | 3,400 | 3,450 | 3,310 | 3,380 | 1,328,200 | 3,248.43 |
1986-09-02 | 3,510 | 3,550 | 3,480 | 3,500 | 597,200 | 3,363.76 |
1986-09-01 | 3,710 | 3,730 | 3,570 | 3,580 | 842,100 | 3,440.65 |
1986-08-30 | 3,700 | 3,700 | 3,600 | 3,700 | 451,900 | 3,555.98 |
1986-08-29 | 3,450 | 3,630 | 3,430 | 3,580 | 1,188,700 | 3,440.65 |
1986-08-28 | 3,510 | 3,700 | 3,490 | 3,500 | 1,219,700 | 3,363.76 |
1986-08-27 | 3,630 | 3,700 | 3,400 | 3,460 | 2,061,800 | 3,325.32 |
1986-08-26 | 3,900 | 3,990 | 3,780 | 3,830 | 1,518,600 | 3,680.92 |
1986-08-25 | 3,690 | 4,000 | 3,690 | 3,900 | 1,101,600 | 3,748.19 |
1986-08-23 | 3,700 | 3,750 | 3,650 | 3,700 | 1,130,400 | 3,555.98 |
1986-08-22 | 4,210 | 4,260 | 3,900 | 4,000 | 2,330,600 | 3,844.30 |
1986-08-21 | 4,350 | 4,400 | 4,120 | 4,260 | 3,483,801 | 4,094.18 |
1986-08-20 | 4,230 | 4,360 | 4,150 | 4,330 | 4,051,201 | 4,161.45 |
1986-08-19 | 4,260 | 4,350 | 4,200 | 4,210 | 5,057,001 | 4,046.12 |
1986-08-18 | 4,150 | 4,250 | 4,120 | 4,230 | 6,923,701 | 4,065.35 |
1986-08-15 | 3,930 | 4,130 | 3,910 | 4,100 | 6,653,001 | 3,940.41 |
1986-08-14 | 4,060 | 4,070 | 3,920 | 3,970 | 3,591,201 | 3,815.47 |
1986-08-13 | 3,950 | 4,030 | 3,830 | 4,010 | 9,705,102 | 3,853.91 |
1986-08-12 | 3,700 | 3,850 | 3,660 | 3,850 | 3,147,201 | 3,700.14 |
1986-08-11 | 3,470 | 3,680 | 3,460 | 3,640 | 934,400 | 3,498.31 |
1986-08-08 | 3,500 | 3,570 | 3,420 | 3,500 | 1,058,000 | 3,363.76 |
1986-08-07 | 3,600 | 3,700 | 3,550 | 3,600 | 1,216,000 | 3,459.87 |
1986-08-06 | 3,640 | 3,760 | 3,600 | 3,600 | 3,530,501 | 3,459.87 |
1986-08-05 | 3,660 | 3,900 | 3,650 | 3,790 | 4,763,601 | 3,642.47 |
1986-08-04 | 3,600 | 3,720 | 3,560 | 3,620 | 2,513,500 | 3,479.09 |
1986-08-02 | 3,520 | 3,640 | 3,500 | 3,610 | 1,243,600 | 3,469.48 |
1986-08-01 | 3,790 | 3,830 | 3,550 | 3,670 | 3,780,101 | 3,527.14 |
1986-07-31 | 3,940 | 4,000 | 3,740 | 3,740 | 6,851,701 | 3,594.42 |
1986-07-30 | 3,690 | 3,960 | 3,680 | 3,940 | 11,950,402 | 3,786.63 |
1986-07-29 | 3,610 | 3,790 | 3,610 | 3,740 | 11,501,402 | 3,594.42 |
1986-07-28 | 3,500 | 3,720 | 3,500 | 3,660 | 2,936,001 | 3,517.53 |
1986-07-26 | 3,520 | 3,540 | 3,460 | 3,500 | 1,097,700 | 3,363.76 |
1986-07-25 | 3,640 | 3,690 | 3,550 | 3,570 | 4,668,801 | 3,431.04 |
1986-07-24 | 3,550 | 3,730 | 3,460 | 3,690 | 9,691,802 | 3,546.37 |
1986-07-23 | 3,450 | 3,540 | 3,430 | 3,540 | 10,955,402 | 3,402.20 |
1986-07-22 | 3,280 | 3,360 | 3,170 | 3,300 | 3,541,601 | 3,171.55 |
1986-07-21 | 3,400 | 3,520 | 3,170 | 3,280 | 5,813,901 | 3,152.32 |
1986-07-19 | 3,350 | 3,440 | 3,340 | 3,380 | 5,579,701 | 3,248.43 |
1986-07-18 | 3,210 | 3,370 | 3,210 | 3,300 | 12,503,002 | 3,171.55 |
1986-07-17 | 2,980 | 3,150 | 2,980 | 3,110 | 6,980,101 | 2,988.94 |
1986-07-16 | 3,020 | 3,060 | 2,980 | 2,990 | 2,096,700 | 2,873.61 |
1986-07-15 | 3,020 | 3,090 | 3,020 | 3,070 | 4,661,001 | 2,950.50 |
1986-07-14 | 3,030 | 3,090 | 3,010 | 3,070 | 3,808,401 | 2,950.50 |
1986-07-11 | 3,050 | 3,100 | 3,010 | 3,030 | 7,453,201 | 2,912.06 |
1986-07-10 | 2,860 | 3,050 | 2,830 | 3,010 | 13,043,902 | 2,892.83 |
1986-07-09 | 2,850 | 2,890 | 2,810 | 2,860 | 8,951,002 | 2,748.67 |
1986-07-08 | 2,650 | 2,800 | 2,650 | 2,800 | 6,354,401 | 2,691.01 |
1986-07-07 | 2,600 | 2,740 | 2,600 | 2,710 | 4,357,701 | 2,604.51 |
1986-07-05 | 2,580 | 2,610 | 2,580 | 2,600 | 375,900 | 2,498.79 |
1986-07-04 | 2,600 | 2,610 | 2,580 | 2,580 | 702,000 | 2,479.57 |
1986-07-03 | 2,580 | 2,610 | 2,580 | 2,590 | 716,200 | 2,489.18 |
1986-07-02 | 2,570 | 2,590 | 2,570 | 2,580 | 276,800 | 2,479.57 |
1986-07-01 | 2,590 | 2,590 | 2,560 | 2,560 | 459,800 | 2,460.35 |
1986-06-30 | 2,560 | 2,590 | 2,560 | 2,560 | 184,700 | 2,460.35 |
1986-06-28 | 2,590 | 2,590 | 2,550 | 2,550 | 279,000 | 2,450.74 |
1986-06-27 | 2,590 | 2,600 | 2,560 | 2,580 | 842,000 | 2,479.57 |
1986-06-26 | 2,590 | 2,630 | 2,580 | 2,630 | 950,600 | 2,527.63 |
1986-06-25 | 2,570 | 2,600 | 2,560 | 2,600 | 352,100 | 2,498.79 |
1986-06-24 | 2,620 | 2,620 | 2,560 | 2,560 | 511,800 | 2,460.35 |
1986-06-23 | 2,550 | 2,630 | 2,550 | 2,610 | 1,365,600 | 2,508.40 |
1986-06-21 | 2,610 | 2,610 | 2,580 | 2,590 | 1,022,700 | 2,489.18 |
1986-06-20 | 2,550 | 2,620 | 2,540 | 2,600 | 2,327,000 | 2,498.79 |
1986-06-19 | 2,500 | 2,520 | 2,500 | 2,520 | 356,500 | 2,421.91 |
1986-06-18 | 2,460 | 2,520 | 2,460 | 2,520 | 487,100 | 2,421.91 |
1986-06-17 | 2,450 | 2,480 | 2,450 | 2,460 | 283,800 | 2,364.24 |
1986-06-16 | 2,490 | 2,500 | 2,470 | 2,480 | 240,800 | 2,383.46 |
1986-06-13 | 2,500 | 2,510 | 2,480 | 2,480 | 355,900 | 2,383.46 |
1986-06-12 | 2,550 | 2,570 | 2,510 | 2,520 | 833,900 | 2,421.91 |
1986-06-11 | 2,540 | 2,540 | 2,510 | 2,530 | 766,800 | 2,431.52 |
1986-06-10 | 2,460 | 2,540 | 2,460 | 2,510 | 1,477,300 | 2,412.30 |
1986-06-09 | 2,470 | 2,540 | 2,460 | 2,520 | 1,284,200 | 2,421.91 |
1986-06-07 | 2,460 | 2,480 | 2,450 | 2,470 | 515,100 | 2,373.85 |
1986-06-06 | 2,400 | 2,470 | 2,400 | 2,440 | 1,252,500 | 2,345.02 |
1986-06-05 | 2,330 | 2,400 | 2,310 | 2,380 | 607,000 | 2,287.36 |
1986-06-04 | 2,330 | 2,350 | 2,310 | 2,330 | 191,100 | 2,239.30 |
1986-06-03 | 2,300 | 2,340 | 2,300 | 2,330 | 237,000 | 2,239.30 |
1986-06-02 | 2,310 | 2,320 | 2,290 | 2,310 | 446,500 | 2,220.08 |
1986-05-31 | 2,290 | 2,310 | 2,290 | 2,300 | 269,700 | 2,210.47 |
1986-05-30 | 2,320 | 2,320 | 2,300 | 2,300 | 303,600 | 2,210.47 |
1986-05-29 | 2,320 | 2,330 | 2,300 | 2,300 | 447,000 | 2,210.47 |
1986-05-28 | 2,350 | 2,360 | 2,320 | 2,320 | 531,700 | 2,229.69 |
1986-05-27 | 2,300 | 2,350 | 2,300 | 2,340 | 553,500 | 2,248.91 |
1986-05-26 | 2,330 | 2,330 | 2,290 | 2,300 | 677,600 | 2,210.47 |
1986-05-24 | 2,310 | 2,320 | 2,300 | 2,320 | 270,900 | 2,229.69 |
1986-05-23 | 2,310 | 2,340 | 2,290 | 2,290 | 911,600 | 2,200.86 |
1986-05-22 | 2,250 | 2,320 | 2,250 | 2,280 | 956,700 | 2,191.25 |
1986-05-21 | 2,250 | 2,280 | 2,250 | 2,250 | 497,700 | 2,162.42 |
1986-05-20 | 2,270 | 2,270 | 2,250 | 2,270 | 323,300 | 2,181.64 |
1986-05-19 | 2,270 | 2,270 | 2,260 | 2,260 | 314,300 | 2,172.03 |
1986-05-17 | 2,260 | 2,280 | 2,250 | 2,270 | 279,100 | 2,181.64 |
1986-05-16 | 2,370 | 2,380 | 2,280 | 2,300 | 637,900 | 2,210.47 |
1986-05-15 | 2,390 | 2,400 | 2,380 | 2,390 | 239,700 | 2,296.97 |
1986-05-14 | 2,400 | 2,410 | 2,360 | 2,380 | 580,800 | 2,287.36 |
1986-05-13 | 2,410 | 2,440 | 2,400 | 2,440 | 547,800 | 2,345.02 |
1986-05-12 | 2,500 | 2,500 | 2,450 | 2,450 | 276,900 | 2,354.63 |
1986-05-09 | 2,420 | 2,490 | 2,400 | 2,490 | 344,000 | 2,393.08 |
1986-05-08 | 2,430 | 2,450 | 2,380 | 2,390 | 346,900 | 2,296.97 |
1986-05-07 | 2,400 | 2,410 | 2,370 | 2,390 | 608,500 | 2,296.97 |
1986-05-06 | 2,420 | 2,460 | 2,400 | 2,410 | 400,600 | 2,316.19 |
1986-05-02 | 2,370 | 2,440 | 2,370 | 2,400 | 591,600 | 2,306.58 |
1986-05-01 | 2,330 | 2,390 | 2,320 | 2,370 | 611,600 | 2,277.75 |
1986-04-30 | 2,360 | 2,430 | 2,360 | 2,410 | 875,400 | 2,316.19 |
1986-04-28 | 2,510 | 2,520 | 2,480 | 2,480 | 248,000 | 2,383.46 |
1986-04-26 | 2,520 | 2,540 | 2,490 | 2,500 | 1,196,500 | 2,402.69 |
1986-04-25 | 2,580 | 2,580 | 2,520 | 2,520 | 568,500 | 2,421.91 |
1986-04-24 | 2,540 | 2,600 | 2,500 | 2,590 | 617,000 | 2,489.18 |
1986-04-23 | 2,540 | 2,580 | 2,510 | 2,510 | 958,000 | 2,412.30 |
1986-04-22 | 2,680 | 2,680 | 2,550 | 2,550 | 1,671,200 | 2,450.74 |
1986-04-21 | 2,580 | 2,650 | 2,570 | 2,640 | 2,876,501 | 2,537.24 |
1986-04-19 | 2,600 | 2,620 | 2,500 | 2,580 | 896,800 | 2,479.57 |
1986-04-18 | 2,550 | 2,670 | 2,520 | 2,600 | 4,877,901 | 2,498.79 |
1986-04-17 | 2,470 | 2,490 | 2,410 | 2,490 | 1,617,300 | 2,393.08 |
1986-04-16 | 2,280 | 2,400 | 2,260 | 2,350 | 547,800 | 2,258.53 |
1986-04-15 | 2,410 | 2,410 | 2,300 | 2,310 | 449,600 | 2,220.08 |
1986-04-14 | 2,420 | 2,440 | 2,390 | 2,390 | 742,300 | 2,296.97 |
1986-04-11 | 2,370 | 2,410 | 2,370 | 2,400 | 891,700 | 2,306.58 |
1986-04-10 | 2,300 | 2,350 | 2,280 | 2,330 | 704,700 | 2,239.30 |
1986-04-09 | 2,270 | 2,280 | 2,240 | 2,260 | 770,600 | 2,172.03 |
1986-04-08 | 2,290 | 2,290 | 2,210 | 2,210 | 549,900 | 2,123.97 |
1986-04-07 | 2,340 | 2,360 | 2,300 | 2,310 | 1,044,000 | 2,220.08 |
1986-04-05 | 2,230 | 2,340 | 2,230 | 2,300 | 534,900 | 2,210.47 |
1986-04-04 | 2,360 | 2,360 | 2,200 | 2,270 | 1,227,000 | 2,181.64 |
1986-04-03 | 2,390 | 2,410 | 2,340 | 2,380 | 2,160,000 | 2,287.36 |
1986-04-02 | 2,550 | 2,600 | 2,540 | 2,550 | 1,569,600 | 2,450.74 |
1986-04-01 | 2,660 | 2,740 | 2,620 | 2,630 | 2,795,601 | 2,527.63 |
1986-03-31 | 2,620 | 2,680 | 2,620 | 2,660 | 1,185,900 | 2,556.46 |
1986-03-29 | 2,610 | 2,640 | 2,600 | 2,620 | 754,000 | 2,518.02 |
1986-03-28 | 2,650 | 2,700 | 2,640 | 2,650 | 1,710,100 | 2,546.85 |
1986-03-27 | 2,700 | 2,750 | 2,660 | 2,690 | 6,742,101 | 2,585.29 |
1986-03-26 | 2,620 | 2,690 | 2,620 | 2,650 | 2,327,100 | 2,546.85 |
1986-03-25 | 2,640 | 2,700 | 2,580 | 2,660 | 3,640,201 | 2,556.46 |
1986-03-24 | 2,650 | 2,680 | 2,610 | 2,640 | 1,600,900 | 2,537.24 |
1986-03-22 | 2,690 | 2,720 | 2,660 | 2,680 | 2,206,300 | 2,575.68 |
1986-03-20 | 2,580 | 2,730 | 2,570 | 2,690 | 3,390,501 | 2,585.29 |
1986-03-19 | 2,690 | 2,690 | 2,580 | 2,620 | 2,866,401 | 2,518.02 |
1986-03-18 | 2,650 | 2,740 | 2,610 | 2,700 | 5,995,401 | 2,594.90 |
1986-03-17 | 2,660 | 2,690 | 2,630 | 2,640 | 5,910,301 | 2,537.24 |
1986-03-15 | 2,580 | 2,670 | 2,570 | 2,660 | 9,736,102 | 2,556.46 |
1986-03-14 | 2,530 | 2,550 | 2,480 | 2,540 | 7,650,301 | 2,441.13 |
1986-03-13 | 2,460 | 2,520 | 2,450 | 2,490 | 9,436,102 | 2,393.08 |
1986-03-12 | 2,370 | 2,500 | 2,360 | 2,500 | 11,999,402 | 2,402.69 |
1986-03-11 | 2,310 | 2,380 | 2,300 | 2,340 | 4,722,001 | 2,248.91 |
1986-03-10 | 2,310 | 2,340 | 2,290 | 2,310 | 1,897,700 | 2,220.08 |
1986-03-07 | 2,340 | 2,370 | 2,290 | 2,310 | 4,191,801 | 2,220.08 |
1986-03-06 | 2,240 | 2,340 | 2,230 | 2,330 | 4,847,201 | 2,239.30 |
1986-03-05 | 2,290 | 2,290 | 2,220 | 2,250 | 1,288,100 | 2,162.42 |
1986-03-04 | 2,270 | 2,310 | 2,270 | 2,300 | 3,852,301 | 2,210.47 |
1986-03-03 | 2,220 | 2,340 | 2,220 | 2,310 | 5,438,801 | 2,220.08 |
1986-03-01 | 2,210 | 2,230 | 2,200 | 2,210 | 1,372,100 | 2,123.97 |
1986-02-28 | 2,200 | 2,240 | 2,180 | 2,230 | 5,119,101 | 2,143.20 |
1986-02-27 | 2,080 | 2,200 | 2,080 | 2,180 | 3,749,301 | 2,095.14 |
1986-02-26 | 2,080 | 2,100 | 2,060 | 2,070 | 701,900 | 1,989.42 |
1986-02-25 | 2,060 | 2,100 | 2,060 | 2,100 | 457,900 | 2,018.26 |
1986-02-24 | 2,070 | 2,070 | 2,050 | 2,060 | 423,200 | 1,979.81 |
1986-02-22 | 2,070 | 2,090 | 2,070 | 2,070 | 468,100 | 1,989.42 |
1986-02-21 | 2,100 | 2,100 | 2,080 | 2,090 | 601,700 | 2,008.65 |
1986-02-20 | 2,140 | 2,140 | 2,080 | 2,110 | 839,100 | 2,027.87 |
1986-02-19 | 2,100 | 2,140 | 2,090 | 2,130 | 1,069,800 | 2,047.09 |
1986-02-18 | 2,070 | 2,090 | 2,070 | 2,070 | 772,400 | 1,989.42 |
1986-02-17 | 2,030 | 2,070 | 2,030 | 2,070 | 607,600 | 1,989.42 |
1986-02-15 | 2,030 | 2,050 | 2,030 | 2,030 | 230,100 | 1,950.98 |
1986-02-14 | 2,050 | 2,050 | 2,020 | 2,020 | 444,400 | 1,941.37 |
1986-02-13 | 2,040 | 2,040 | 2,010 | 2,030 | 395,500 | 1,950.98 |
1986-02-12 | 2,030 | 2,050 | 2,020 | 2,040 | 459,600 | 1,960.59 |
1986-02-10 | 2,050 | 2,080 | 2,010 | 2,020 | 603,400 | 1,941.37 |
1986-02-07 | 2,040 | 2,050 | 2,010 | 2,050 | 541,600 | 1,970.20 |
1986-02-06 | 1,980 | 2,010 | 1,980 | 1,980 | 394,000 | 1,902.93 |
1986-02-05 | 1,990 | 2,010 | 1,980 | 1,980 | 294,900 | 1,902.93 |
1986-02-04 | 2,040 | 2,040 | 1,990 | 2,000 | 395,200 | 1,922.15 |
1986-02-03 | 2,010 | 2,090 | 2,010 | 2,050 | 421,200 | 1,970.20 |
1986-02-01 | 2,010 | 2,020 | 2,000 | 2,010 | 152,400 | 1,931.76 |
1986-01-31 | 2,010 | 2,030 | 1,980 | 1,980 | 344,000 | 1,902.93 |
1986-01-30 | 2,030 | 2,040 | 2,000 | 2,000 | 305,600 | 1,922.15 |
1986-01-29 | 2,030 | 2,050 | 2,020 | 2,030 | 897,200 | 1,950.98 |
1986-01-28 | 2,100 | 2,100 | 2,020 | 2,030 | 661,800 | 1,950.98 |
1986-01-27 | 2,130 | 2,180 | 2,080 | 2,080 | 2,349,600 | 1,999.04 |
1986-01-25 | 2,090 | 2,110 | 2,070 | 2,110 | 1,676,500 | 2,027.87 |
1986-01-24 | 2,000 | 2,030 | 1,990 | 2,010 | 773,300 | 1,931.76 |
1986-01-23 | 2,000 | 2,010 | 1,970 | 1,970 | 422,700 | 1,893.32 |
1986-01-22 | 1,970 | 2,000 | 1,970 | 1,970 | 307,800 | 1,893.32 |
1986-01-21 | 1,980 | 1,980 | 1,950 | 1,960 | 702,600 | 1,883.71 |
1986-01-20 | 1,970 | 1,980 | 1,960 | 1,960 | 174,500 | 1,883.71 |
1986-01-18 | 2,000 | 2,000 | 1,970 | 1,970 | 250,600 | 1,893.32 |
1986-01-17 | 2,000 | 2,010 | 1,990 | 1,990 | 291,500 | 1,912.54 |
1986-01-16 | 2,020 | 2,030 | 1,980 | 1,980 | 502,900 | 1,902.93 |
1986-01-14 | 1,990 | 2,040 | 1,990 | 2,000 | 577,600 | 1,922.15 |
1986-01-13 | 1,980 | 2,000 | 1,970 | 2,000 | 166,300 | 1,922.15 |
1986-01-10 | 1,990 | 2,000 | 1,980 | 1,990 | 365,900 | 1,912.54 |
1986-01-09 | 2,010 | 2,030 | 1,990 | 1,990 | 755,900 | 1,912.54 |
1986-01-08 | 2,040 | 2,060 | 2,010 | 2,040 | 513,700 | 1,960.59 |
1986-01-07 | 2,010 | 2,030 | 1,960 | 2,000 | 787,200 | 1,922.15 |
1986-01-06 | 2,140 | 2,150 | 2,050 | 2,050 | 577,800 | 1,970.20 |
1986-01-04 | 2,120 | 2,150 | 2,110 | 2,140 | 449,500 | 2,056.70 |
分割・併合履歴 : [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株