9506 東北電力(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 | 3,050 | 3,090 | 3,010 | 3,010 | 111,500 | 2,921.76 |
1986-12-26 | 3,120 | 3,130 | 3,060 | 3,100 | 232,000 | 3,009.12 |
1986-12-25 | 3,110 | 3,150 | 3,050 | 3,070 | 466,600 | 2,980 |
1986-12-24 | 3,070 | 3,100 | 3,040 | 3,090 | 384,300 | 2,999.42 |
1986-12-23 | 3,040 | 3,080 | 3,030 | 3,030 | 291,400 | 2,941.18 |
1986-12-22 | 3,050 | 3,070 | 3,050 | 3,050 | 464,100 | 2,960.59 |
1986-12-19 | 3,070 | 3,100 | 3,050 | 3,050 | 349,300 | 2,960.59 |
1986-12-18 | 3,060 | 3,070 | 3,000 | 3,050 | 320,600 | 2,960.59 |
1986-12-17 | 3,090 | 3,100 | 3,020 | 3,070 | 380,700 | 2,980 |
1986-12-16 | 3,130 | 3,180 | 3,090 | 3,130 | 377,000 | 3,038.25 |
1986-12-15 | 3,180 | 3,210 | 3,010 | 3,180 | 225,000 | 3,086.78 |
1986-12-12 | 3,270 | 3,290 | 3,210 | 3,230 | 727,100 | 3,135.31 |
1986-12-11 | 3,240 | 3,280 | 3,220 | 3,240 | 527,900 | 3,145.02 |
1986-12-10 | 3,180 | 3,270 | 3,180 | 3,210 | 933,300 | 3,115.90 |
1986-12-09 | 3,180 | 3,250 | 3,180 | 3,200 | 1,664,000 | 3,106.19 |
1986-12-08 | 3,110 | 3,180 | 3,100 | 3,130 | 563,800 | 3,038.25 |
1986-12-06 | 3,040 | 3,140 | 3,040 | 3,060 | 189,900 | 2,970.30 |
1986-12-05 | 3,100 | 3,150 | 3,070 | 3,090 | 429,000 | 2,999.42 |
1986-12-04 | 3,120 | 3,180 | 3,100 | 3,120 | 1,035,200 | 3,028.54 |
1986-12-03 | 3,000 | 3,050 | 2,990 | 3,050 | 987,800 | 2,960.59 |
1986-12-02 | 3,000 | 3,050 | 2,960 | 2,960 | 358,200 | 2,873.23 |
1986-12-01 | 2,920 | 3,000 | 2,920 | 2,980 | 339,700 | 2,892.64 |
1986-11-29 | 2,910 | 2,950 | 2,900 | 2,920 | 103,000 | 2,834.40 |
1986-11-28 | 2,810 | 2,930 | 2,810 | 2,910 | 273,200 | 2,824.69 |
1986-11-27 | 2,810 | 2,860 | 2,810 | 2,840 | 277,200 | 2,756.75 |
1986-11-26 | 2,920 | 2,950 | 2,840 | 2,890 | 306,600 | 2,805.28 |
1986-11-25 | 2,960 | 2,980 | 2,910 | 2,910 | 121,400 | 2,824.69 |
1986-11-22 | 2,810 | 2,950 | 2,810 | 2,880 | 117,000 | 2,795.57 |
1986-11-21 | 2,860 | 2,860 | 2,800 | 2,800 | 211,600 | 2,717.92 |
1986-11-20 | 2,860 | 2,860 | 2,820 | 2,820 | 150,700 | 2,737.33 |
1986-11-19 | 2,890 | 2,900 | 2,850 | 2,870 | 144,700 | 2,785.87 |
1986-11-18 | 2,890 | 2,920 | 2,860 | 2,860 | 179,700 | 2,776.16 |
1986-11-17 | 2,930 | 2,970 | 2,860 | 2,880 | 208,200 | 2,795.57 |
1986-11-14 | 2,950 | 2,990 | 2,910 | 2,920 | 382,700 | 2,834.40 |
1986-11-13 | 3,040 | 3,070 | 2,960 | 3,000 | 394,600 | 2,912.06 |
1986-11-12 | 3,110 | 3,120 | 3,030 | 3,050 | 375,200 | 2,960.59 |
1986-11-11 | 3,100 | 3,150 | 3,080 | 3,080 | 475,100 | 2,989.71 |
1986-11-10 | 3,100 | 3,140 | 3,070 | 3,130 | 262,800 | 3,038.25 |
1986-11-07 | 3,170 | 3,220 | 3,070 | 3,090 | 1,584,400 | 2,999.42 |
1986-11-06 | 3,130 | 3,170 | 3,050 | 3,170 | 698,100 | 3,077.07 |
1986-11-05 | 3,030 | 3,180 | 3,010 | 3,030 | 637,300 | 2,941.18 |
1986-11-04 | 3,050 | 3,140 | 3,030 | 3,030 | 470,300 | 2,941.18 |
1986-11-01 | 2,910 | 3,100 | 2,870 | 3,100 | 356,800 | 3,009.12 |
1986-10-31 | 3,180 | 3,200 | 2,970 | 3,000 | 1,373,900 | 2,912.06 |
1986-10-30 | 3,100 | 3,200 | 3,050 | 3,190 | 1,949,700 | 3,096.49 |
1986-10-29 | 2,890 | 2,980 | 2,850 | 2,960 | 1,155,700 | 2,873.23 |
1986-10-28 | 2,780 | 2,880 | 2,760 | 2,850 | 497,500 | 2,766.45 |
1986-10-27 | 2,620 | 2,750 | 2,590 | 2,740 | 356,300 | 2,659.68 |
1986-10-25 | 2,580 | 2,720 | 2,530 | 2,630 | 458,400 | 2,552.90 |
1986-10-24 | 2,870 | 2,880 | 2,650 | 2,660 | 787,300 | 2,582.02 |
1986-10-23 | 2,610 | 2,980 | 2,450 | 2,870 | 1,004,000 | 2,785.87 |
1986-10-22 | 2,980 | 2,980 | 2,500 | 2,640 | 841,900 | 2,562.61 |
1986-10-21 | 3,160 | 3,190 | 2,870 | 2,900 | 1,265,700 | 2,814.99 |
1986-10-20 | 3,140 | 3,240 | 3,130 | 3,200 | 924,600 | 3,106.19 |
1986-10-17 | 3,230 | 3,280 | 3,160 | 3,250 | 564,200 | 3,154.73 |
1986-10-16 | 3,230 | 3,280 | 3,130 | 3,270 | 1,176,500 | 3,174.14 |
1986-10-15 | 3,320 | 3,320 | 3,130 | 3,130 | 992,900 | 3,038.25 |
1986-10-14 | 3,410 | 3,430 | 3,220 | 3,270 | 1,771,800 | 3,174.14 |
1986-10-13 | 3,480 | 3,490 | 3,320 | 3,330 | 1,236,200 | 3,232.38 |
1986-10-09 | 3,500 | 3,540 | 3,470 | 3,490 | 6,448,601 | 3,387.69 |
1986-10-08 | 3,400 | 3,500 | 3,370 | 3,480 | 10,421,902 | 3,377.98 |
1986-10-07 | 3,150 | 3,280 | 3,120 | 3,250 | 7,536,201 | 3,154.73 |
1986-10-06 | 3,030 | 3,070 | 2,990 | 3,050 | 821,700 | 2,960.59 |
1986-10-04 | 3,060 | 3,100 | 3,020 | 3,050 | 1,147,500 | 2,960.59 |
1986-10-03 | 2,920 | 3,030 | 2,810 | 3,010 | 1,417,600 | 2,921.76 |
1986-10-02 | 3,210 | 3,220 | 2,810 | 2,900 | 2,754,800 | 2,814.99 |
1986-10-01 | 3,000 | 3,300 | 2,970 | 3,130 | 6,421,201 | 3,038.25 |
1986-09-30 | 3,020 | 3,020 | 2,900 | 2,980 | 1,662,700 | 2,892.64 |
1986-09-29 | 2,930 | 3,020 | 2,850 | 2,980 | 1,426,000 | 2,892.64 |
1986-09-27 | 2,810 | 2,950 | 2,800 | 2,830 | 803,600 | 2,747.04 |
1986-09-26 | 2,520 | 2,790 | 2,510 | 2,730 | 752,200 | 2,649.97 |
1986-09-25 | 2,470 | 2,480 | 2,430 | 2,450 | 156,800 | 2,354.63 |
1986-09-24 | 2,340 | 2,470 | 2,340 | 2,440 | 288,100 | 2,345.02 |
1986-09-22 | 2,310 | 2,370 | 2,300 | 2,370 | 333,600 | 2,277.75 |
1986-09-19 | 2,380 | 2,410 | 2,220 | 2,230 | 338,100 | 2,143.20 |
1986-09-18 | 2,380 | 2,450 | 2,380 | 2,420 | 151,600 | 2,325.80 |
1986-09-17 | 2,430 | 2,490 | 2,370 | 2,370 | 289,400 | 2,277.75 |
1986-09-16 | 2,500 | 2,520 | 2,430 | 2,430 | 218,500 | 2,335.41 |
1986-09-12 | 2,430 | 2,590 | 2,420 | 2,490 | 326,900 | 2,393.08 |
1986-09-11 | 2,600 | 2,660 | 2,550 | 2,550 | 401,400 | 2,450.74 |
1986-09-10 | 2,510 | 2,590 | 2,510 | 2,590 | 173,600 | 2,489.18 |
1986-09-09 | 2,510 | 2,530 | 2,460 | 2,520 | 93,500 | 2,421.91 |
1986-09-08 | 2,540 | 2,570 | 2,510 | 2,530 | 112,800 | 2,431.52 |
1986-09-06 | 2,580 | 2,590 | 2,550 | 2,570 | 69,700 | 2,469.96 |
1986-09-05 | 2,520 | 2,610 | 2,500 | 2,590 | 312,200 | 2,489.18 |
1986-09-04 | 2,510 | 2,550 | 2,500 | 2,500 | 318,900 | 2,402.69 |
1986-09-03 | 2,520 | 2,570 | 2,500 | 2,550 | 186,100 | 2,450.74 |
1986-09-02 | 2,660 | 2,680 | 2,580 | 2,650 | 289,800 | 2,546.85 |
1986-09-01 | 2,680 | 2,730 | 2,600 | 2,620 | 124,900 | 2,518.02 |
1986-08-30 | 2,640 | 2,700 | 2,630 | 2,680 | 98,400 | 2,575.68 |
1986-08-29 | 2,610 | 2,660 | 2,580 | 2,610 | 345,700 | 2,508.40 |
1986-08-28 | 2,620 | 2,740 | 2,620 | 2,650 | 169,400 | 2,546.85 |
1986-08-27 | 2,700 | 2,700 | 2,620 | 2,650 | 594,000 | 2,546.85 |
1986-08-26 | 2,870 | 2,890 | 2,750 | 2,750 | 202,800 | 2,642.96 |
1986-08-25 | 2,680 | 2,850 | 2,680 | 2,830 | 305,600 | 2,719.84 |
1986-08-23 | 2,640 | 2,740 | 2,640 | 2,680 | 282,700 | 2,575.68 |
1986-08-22 | 2,960 | 2,990 | 2,800 | 2,840 | 874,100 | 2,729.45 |
1986-08-21 | 3,050 | 3,060 | 2,900 | 3,010 | 827,500 | 2,892.83 |
1986-08-20 | 2,910 | 3,030 | 2,910 | 3,000 | 764,900 | 2,883.22 |
1986-08-19 | 3,070 | 3,090 | 2,900 | 3,030 | 1,397,500 | 2,912.06 |
1986-08-18 | 3,000 | 3,070 | 2,990 | 3,060 | 1,950,600 | 2,940.89 |
1986-08-15 | 2,880 | 3,010 | 2,870 | 3,000 | 1,602,200 | 2,883.22 |
1986-08-14 | 2,980 | 2,980 | 2,860 | 2,860 | 562,600 | 2,748.67 |
1986-08-13 | 2,940 | 2,990 | 2,850 | 2,950 | 1,900,700 | 2,835.17 |
1986-08-12 | 2,750 | 2,870 | 2,730 | 2,860 | 859,700 | 2,748.67 |
1986-08-11 | 2,610 | 2,740 | 2,610 | 2,680 | 614,200 | 2,575.68 |
1986-08-08 | 2,690 | 2,700 | 2,610 | 2,610 | 584,200 | 2,508.40 |
1986-08-07 | 2,720 | 2,780 | 2,690 | 2,720 | 697,900 | 2,614.12 |
1986-08-06 | 2,710 | 2,810 | 2,710 | 2,740 | 860,000 | 2,633.34 |
1986-08-05 | 2,780 | 2,930 | 2,780 | 2,840 | 1,388,400 | 2,729.45 |
1986-08-04 | 2,690 | 2,820 | 2,690 | 2,750 | 517,800 | 2,642.96 |
1986-08-02 | 2,780 | 2,780 | 2,680 | 2,730 | 311,100 | 2,623.73 |
1986-08-01 | 2,820 | 2,890 | 2,660 | 2,750 | 1,137,300 | 2,642.96 |
1986-07-31 | 2,940 | 3,040 | 2,780 | 2,810 | 2,640,800 | 2,700.62 |
1986-07-30 | 2,750 | 2,970 | 2,750 | 2,890 | 3,054,601 | 2,777.51 |
1986-07-29 | 2,700 | 2,850 | 2,650 | 2,710 | 2,367,600 | 2,604.51 |
1986-07-28 | 2,630 | 2,790 | 2,630 | 2,780 | 774,400 | 2,671.79 |
1986-07-26 | 2,690 | 2,690 | 2,620 | 2,620 | 493,900 | 2,518.02 |
1986-07-25 | 2,760 | 2,820 | 2,700 | 2,700 | 1,054,600 | 2,594.90 |
1986-07-24 | 2,650 | 2,870 | 2,610 | 2,840 | 3,006,301 | 2,729.45 |
1986-07-23 | 2,540 | 2,710 | 2,540 | 2,700 | 2,617,600 | 2,594.90 |
1986-07-22 | 2,430 | 2,560 | 2,360 | 2,520 | 1,110,800 | 2,421.91 |
1986-07-21 | 2,600 | 2,660 | 2,310 | 2,470 | 1,505,600 | 2,373.85 |
1986-07-19 | 2,600 | 2,630 | 2,580 | 2,590 | 1,270,400 | 2,489.18 |
1986-07-18 | 2,520 | 2,610 | 2,520 | 2,540 | 4,138,401 | 2,441.13 |
1986-07-17 | 2,300 | 2,490 | 2,290 | 2,490 | 1,608,300 | 2,393.08 |
1986-07-16 | 2,350 | 2,380 | 2,300 | 2,310 | 871,900 | 2,220.08 |
1986-07-15 | 2,350 | 2,430 | 2,350 | 2,380 | 1,134,200 | 2,287.36 |
1986-07-14 | 2,380 | 2,440 | 2,380 | 2,430 | 1,090,900 | 2,335.41 |
1986-07-11 | 2,420 | 2,480 | 2,380 | 2,450 | 4,011,101 | 2,354.63 |
1986-07-10 | 2,260 | 2,450 | 2,230 | 2,380 | 5,167,901 | 2,287.36 |
1986-07-09 | 2,260 | 2,260 | 2,160 | 2,250 | 2,343,200 | 2,162.42 |
1986-07-08 | 2,100 | 2,240 | 2,050 | 2,200 | 2,162,900 | 2,114.36 |
1986-07-07 | 2,050 | 2,120 | 2,040 | 2,100 | 972,800 | 2,018.26 |
1986-07-05 | 2,020 | 2,060 | 2,010 | 2,060 | 328,900 | 1,979.81 |
1986-07-04 | 2,010 | 2,010 | 1,990 | 1,990 | 124,900 | 1,912.54 |
1986-07-03 | 2,000 | 2,020 | 1,980 | 2,010 | 273,700 | 1,931.76 |
1986-07-02 | 2,000 | 2,010 | 1,970 | 1,970 | 193,400 | 1,893.32 |
1986-07-01 | 2,020 | 2,030 | 1,970 | 1,970 | 180,300 | 1,893.32 |
1986-06-30 | 2,000 | 2,030 | 1,990 | 2,010 | 184,300 | 1,931.76 |
1986-06-28 | 2,000 | 2,000 | 1,980 | 2,000 | 52,200 | 1,922.15 |
1986-06-27 | 2,030 | 2,040 | 1,960 | 1,960 | 454,800 | 1,883.71 |
1986-06-26 | 2,040 | 2,050 | 2,010 | 2,040 | 412,000 | 1,960.59 |
1986-06-25 | 2,030 | 2,050 | 1,990 | 2,040 | 153,000 | 1,960.59 |
1986-06-24 | 2,080 | 2,080 | 1,980 | 2,000 | 391,700 | 1,922.15 |
1986-06-23 | 2,090 | 2,090 | 2,040 | 2,060 | 567,500 | 1,979.81 |
1986-06-21 | 2,090 | 2,100 | 2,060 | 2,060 | 820,900 | 1,979.81 |
1986-06-20 | 1,960 | 2,080 | 1,960 | 2,050 | 1,878,700 | 1,970.20 |
1986-06-19 | 1,950 | 1,960 | 1,930 | 1,950 | 291,200 | 1,874.10 |
1986-06-18 | 1,920 | 1,950 | 1,910 | 1,940 | 438,500 | 1,864.48 |
1986-06-17 | 1,910 | 1,920 | 1,870 | 1,920 | 86,900 | 1,845.26 |
1986-06-16 | 1,920 | 1,920 | 1,910 | 1,920 | 97,700 | 1,845.26 |
1986-06-13 | 1,960 | 1,960 | 1,910 | 1,910 | 184,500 | 1,835.65 |
1986-06-12 | 1,970 | 1,970 | 1,930 | 1,960 | 320,800 | 1,883.71 |
1986-06-11 | 1,940 | 1,940 | 1,890 | 1,940 | 229,400 | 1,864.48 |
1986-06-10 | 1,950 | 1,950 | 1,910 | 1,910 | 329,800 | 1,835.65 |
1986-06-09 | 1,900 | 1,980 | 1,880 | 1,960 | 592,600 | 1,883.71 |
1986-06-07 | 1,900 | 1,900 | 1,880 | 1,900 | 172,500 | 1,826.04 |
1986-06-06 | 1,850 | 1,900 | 1,850 | 1,880 | 432,400 | 1,806.82 |
1986-06-05 | 1,770 | 1,850 | 1,760 | 1,850 | 235,600 | 1,777.99 |
1986-06-04 | 1,810 | 1,810 | 1,750 | 1,800 | 171,100 | 1,729.93 |
1986-06-03 | 1,840 | 1,840 | 1,800 | 1,800 | 52,400 | 1,729.93 |
1986-06-02 | 1,860 | 1,860 | 1,810 | 1,840 | 76,600 | 1,768.38 |
1986-05-31 | 1,770 | 1,830 | 1,770 | 1,830 | 63,500 | 1,758.77 |
1986-05-30 | 1,820 | 1,830 | 1,770 | 1,820 | 281,200 | 1,749.16 |
1986-05-29 | 1,790 | 1,830 | 1,780 | 1,800 | 95,700 | 1,729.93 |
1986-05-28 | 1,820 | 1,830 | 1,780 | 1,790 | 386,100 | 1,720.32 |
1986-05-27 | 1,780 | 1,790 | 1,750 | 1,790 | 335,800 | 1,720.32 |
1986-05-26 | 1,820 | 1,820 | 1,780 | 1,790 | 79,800 | 1,720.32 |
1986-05-24 | 1,800 | 1,820 | 1,800 | 1,820 | 27,300 | 1,749.16 |
1986-05-23 | 1,800 | 1,810 | 1,780 | 1,800 | 72,200 | 1,729.93 |
1986-05-22 | 1,760 | 1,810 | 1,760 | 1,770 | 126,900 | 1,701.10 |
1986-05-21 | 1,780 | 1,790 | 1,750 | 1,790 | 175,000 | 1,720.32 |
1986-05-20 | 1,770 | 1,790 | 1,760 | 1,760 | 124,800 | 1,691.49 |
1986-05-19 | 1,760 | 1,790 | 1,750 | 1,770 | 97,800 | 1,701.10 |
1986-05-17 | 1,790 | 1,790 | 1,770 | 1,790 | 62,600 | 1,720.32 |
1986-05-16 | 1,830 | 1,830 | 1,760 | 1,790 | 496,000 | 1,720.32 |
1986-05-15 | 1,830 | 1,860 | 1,830 | 1,850 | 72,300 | 1,777.99 |
1986-05-14 | 1,830 | 1,860 | 1,830 | 1,830 | 101,100 | 1,758.77 |
1986-05-13 | 1,840 | 1,870 | 1,820 | 1,830 | 116,600 | 1,758.77 |
1986-05-12 | 1,870 | 1,900 | 1,840 | 1,840 | 133,400 | 1,768.38 |
1986-05-09 | 1,850 | 1,940 | 1,850 | 1,900 | 155,200 | 1,826.04 |
1986-05-08 | 1,880 | 1,890 | 1,850 | 1,850 | 89,100 | 1,777.99 |
1986-05-07 | 1,870 | 1,890 | 1,850 | 1,880 | 52,600 | 1,806.82 |
1986-05-06 | 1,870 | 1,870 | 1,850 | 1,860 | 108,700 | 1,787.60 |
1986-05-02 | 1,820 | 1,890 | 1,820 | 1,870 | 96,700 | 1,797.21 |
1986-05-01 | 1,850 | 1,870 | 1,800 | 1,840 | 252,500 | 1,768.38 |
1986-04-30 | 1,790 | 1,880 | 1,790 | 1,870 | 345,800 | 1,797.21 |
1986-04-28 | 1,900 | 1,910 | 1,840 | 1,850 | 169,400 | 1,777.99 |
1986-04-26 | 1,880 | 1,930 | 1,840 | 1,880 | 308,900 | 1,806.82 |
1986-04-25 | 1,970 | 1,970 | 1,900 | 1,910 | 233,500 | 1,835.65 |
1986-04-24 | 1,990 | 1,990 | 1,950 | 1,970 | 151,600 | 1,893.32 |
1986-04-23 | 1,950 | 1,990 | 1,950 | 1,970 | 301,700 | 1,893.32 |
1986-04-22 | 2,040 | 2,040 | 1,950 | 1,960 | 532,900 | 1,883.71 |
1986-04-21 | 2,030 | 2,050 | 2,000 | 2,020 | 895,600 | 1,941.37 |
1986-04-19 | 2,060 | 2,080 | 1,950 | 1,980 | 195,600 | 1,902.93 |
1986-04-18 | 2,030 | 2,100 | 2,000 | 2,050 | 1,451,600 | 1,970.20 |
1986-04-17 | 1,980 | 2,010 | 1,920 | 1,990 | 617,500 | 1,912.54 |
1986-04-16 | 1,900 | 1,950 | 1,880 | 1,900 | 132,600 | 1,826.04 |
1986-04-15 | 1,980 | 1,980 | 1,890 | 1,900 | 111,700 | 1,826.04 |
1986-04-14 | 1,980 | 1,990 | 1,960 | 1,990 | 373,400 | 1,912.54 |
1986-04-11 | 1,980 | 1,980 | 1,940 | 1,970 | 335,800 | 1,893.32 |
1986-04-10 | 1,870 | 1,950 | 1,840 | 1,930 | 123,900 | 1,854.87 |
1986-04-09 | 1,830 | 1,900 | 1,830 | 1,900 | 301,000 | 1,826.04 |
1986-04-08 | 1,810 | 1,870 | 1,800 | 1,820 | 158,400 | 1,749.16 |
1986-04-07 | 1,900 | 1,930 | 1,870 | 1,900 | 115,000 | 1,826.04 |
1986-04-05 | 1,820 | 1,890 | 1,820 | 1,870 | 130,600 | 1,797.21 |
1986-04-04 | 1,910 | 1,940 | 1,830 | 1,850 | 365,000 | 1,777.99 |
1986-04-03 | 1,950 | 1,980 | 1,900 | 1,900 | 253,800 | 1,826.04 |
1986-04-02 | 2,090 | 2,090 | 1,990 | 2,030 | 374,400 | 1,950.98 |
1986-04-01 | 2,160 | 2,180 | 2,040 | 2,060 | 855,400 | 1,979.81 |
1986-03-31 | 2,040 | 2,200 | 2,020 | 2,200 | 727,700 | 2,114.36 |
1986-03-29 | 2,050 | 2,050 | 2,020 | 2,040 | 181,300 | 1,960.59 |
1986-03-28 | 2,070 | 2,090 | 2,000 | 2,040 | 538,800 | 1,960.59 |
1986-03-27 | 2,130 | 2,150 | 2,080 | 2,110 | 979,500 | 2,027.87 |
1986-03-26 | 2,130 | 2,160 | 2,050 | 2,090 | 766,800 | 2,008.65 |
1986-03-25 | 2,180 | 2,210 | 2,110 | 2,150 | 854,900 | 2,066.31 |
1986-03-24 | 2,200 | 2,240 | 2,160 | 2,200 | 570,400 | 2,114.36 |
1986-03-22 | 2,190 | 2,240 | 2,160 | 2,240 | 484,800 | 2,152.81 |
1986-03-20 | 2,140 | 2,240 | 2,080 | 2,220 | 934,900 | 2,133.59 |
1986-03-19 | 2,230 | 2,260 | 2,170 | 2,180 | 1,194,400 | 2,095.14 |
1986-03-18 | 2,170 | 2,290 | 2,140 | 2,290 | 2,051,300 | 2,200.86 |
1986-03-17 | 2,200 | 2,250 | 2,180 | 2,190 | 1,581,200 | 2,104.75 |
1986-03-15 | 2,140 | 2,200 | 2,130 | 2,190 | 1,279,400 | 2,104.75 |
1986-03-14 | 2,120 | 2,120 | 2,050 | 2,100 | 865,700 | 2,018.26 |
1986-03-13 | 2,090 | 2,140 | 2,080 | 2,120 | 1,994,900 | 2,037.48 |
1986-03-12 | 2,060 | 2,130 | 2,030 | 2,110 | 3,005,201 | 2,027.87 |
1986-03-11 | 1,960 | 2,030 | 1,960 | 2,020 | 2,254,400 | 1,941.37 |
1986-03-10 | 1,990 | 2,020 | 1,980 | 2,000 | 985,000 | 1,922.15 |
1986-03-07 | 1,960 | 2,020 | 1,940 | 1,980 | 3,521,901 | 1,902.93 |
1986-03-06 | 1,870 | 1,960 | 1,850 | 1,950 | 1,875,300 | 1,874.10 |
1986-03-05 | 1,910 | 1,910 | 1,860 | 1,890 | 581,900 | 1,816.43 |
1986-03-04 | 1,920 | 1,940 | 1,900 | 1,910 | 1,525,200 | 1,835.65 |
1986-03-03 | 1,790 | 1,940 | 1,790 | 1,940 | 2,366,400 | 1,864.48 |
1986-03-01 | 1,810 | 1,820 | 1,790 | 1,810 | 291,200 | 1,739.54 |
1986-02-28 | 1,780 | 1,820 | 1,770 | 1,820 | 1,752,400 | 1,749.16 |
1986-02-27 | 1,670 | 1,790 | 1,670 | 1,780 | 2,018,400 | 1,710.71 |
1986-02-26 | 1,680 | 1,690 | 1,650 | 1,680 | 414,400 | 1,614.61 |
1986-02-25 | 1,700 | 1,700 | 1,690 | 1,700 | 224,300 | 1,633.83 |
1986-02-24 | 1,710 | 1,710 | 1,650 | 1,700 | 199,000 | 1,633.83 |
1986-02-22 | 1,720 | 1,720 | 1,690 | 1,720 | 322,100 | 1,653.05 |
1986-02-21 | 1,710 | 1,730 | 1,690 | 1,720 | 790,000 | 1,653.05 |
1986-02-20 | 1,730 | 1,730 | 1,700 | 1,730 | 885,100 | 1,662.66 |
1986-02-19 | 1,690 | 1,720 | 1,690 | 1,720 | 1,491,400 | 1,653.05 |
1986-02-18 | 1,690 | 1,700 | 1,670 | 1,680 | 495,600 | 1,614.61 |
1986-02-17 | 1,650 | 1,700 | 1,650 | 1,700 | 1,745,400 | 1,633.83 |
1986-02-15 | 1,640 | 1,650 | 1,630 | 1,640 | 374,500 | 1,576.16 |
1986-02-14 | 1,610 | 1,650 | 1,610 | 1,650 | 1,044,600 | 1,585.77 |
1986-02-13 | 1,620 | 1,620 | 1,590 | 1,590 | 334,600 | 1,528.11 |
1986-02-12 | 1,600 | 1,610 | 1,580 | 1,610 | 462,000 | 1,547.33 |
1986-02-10 | 1,590 | 1,610 | 1,570 | 1,580 | 664,300 | 1,518.50 |
1986-02-07 | 1,550 | 1,590 | 1,550 | 1,570 | 814,000 | 1,508.89 |
1986-02-06 | 1,510 | 1,530 | 1,510 | 1,530 | 119,900 | 1,470.44 |
1986-02-05 | 1,510 | 1,520 | 1,500 | 1,510 | 104,100 | 1,451.22 |
1986-02-04 | 1,500 | 1,510 | 1,500 | 1,510 | 67,300 | 1,451.22 |
1986-02-03 | 1,500 | 1,530 | 1,490 | 1,510 | 164,700 | 1,451.22 |
1986-02-01 | 1,500 | 1,510 | 1,490 | 1,510 | 28,800 | 1,451.22 |
1986-01-31 | 1,500 | 1,510 | 1,490 | 1,490 | 132,600 | 1,432 |
1986-01-30 | 1,500 | 1,510 | 1,490 | 1,490 | 104,700 | 1,432 |
1986-01-29 | 1,520 | 1,520 | 1,480 | 1,500 | 179,400 | 1,441.61 |
1986-01-28 | 1,540 | 1,570 | 1,500 | 1,500 | 153,200 | 1,441.61 |
1986-01-27 | 1,580 | 1,610 | 1,540 | 1,570 | 438,600 | 1,508.89 |
1986-01-25 | 1,560 | 1,580 | 1,550 | 1,570 | 223,200 | 1,508.89 |
1986-01-24 | 1,480 | 1,510 | 1,480 | 1,510 | 120,900 | 1,451.22 |
1986-01-23 | 1,470 | 1,490 | 1,470 | 1,480 | 104,800 | 1,422.39 |
1986-01-22 | 1,480 | 1,500 | 1,470 | 1,470 | 368,900 | 1,412.78 |
1986-01-21 | 1,500 | 1,500 | 1,480 | 1,480 | 51,200 | 1,422.39 |
1986-01-20 | 1,500 | 1,510 | 1,480 | 1,500 | 55,100 | 1,441.61 |
1986-01-18 | 1,480 | 1,520 | 1,480 | 1,500 | 38,300 | 1,441.61 |
1986-01-17 | 1,500 | 1,520 | 1,480 | 1,480 | 26,500 | 1,422.39 |
1986-01-16 | 1,500 | 1,520 | 1,480 | 1,480 | 66,200 | 1,422.39 |
1986-01-14 | 1,480 | 1,510 | 1,470 | 1,470 | 162,400 | 1,412.78 |
1986-01-13 | 1,480 | 1,490 | 1,460 | 1,490 | 77,200 | 1,432 |
1986-01-10 | 1,500 | 1,500 | 1,480 | 1,500 | 89,500 | 1,441.61 |
1986-01-09 | 1,510 | 1,520 | 1,470 | 1,510 | 73,100 | 1,451.22 |
1986-01-08 | 1,510 | 1,530 | 1,500 | 1,510 | 106,600 | 1,451.22 |
1986-01-07 | 1,530 | 1,540 | 1,500 | 1,510 | 153,100 | 1,451.22 |
1986-01-06 | 1,510 | 1,560 | 1,510 | 1,530 | 318,100 | 1,470.44 |
1986-01-04 | 1,570 | 1,570 | 1,520 | 1,530 | 102,800 | 1,470.44 |
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