9508 九州電力(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 | 2,650 | 2,700 | 2,610 | 2,700 | 103,200 | 2,620.85 |
1986-12-26 | 2,670 | 2,680 | 2,600 | 2,670 | 148,700 | 2,591.73 |
1986-12-25 | 2,720 | 2,750 | 2,660 | 2,670 | 279,000 | 2,591.73 |
1986-12-24 | 2,660 | 2,750 | 2,660 | 2,720 | 156,300 | 2,640.26 |
1986-12-23 | 2,720 | 2,730 | 2,680 | 2,700 | 133,000 | 2,620.85 |
1986-12-22 | 2,710 | 2,770 | 2,680 | 2,700 | 117,400 | 2,620.85 |
1986-12-19 | 2,670 | 2,730 | 2,630 | 2,680 | 303,500 | 2,601.44 |
1986-12-18 | 2,650 | 2,670 | 2,570 | 2,670 | 256,000 | 2,591.73 |
1986-12-17 | 2,700 | 2,730 | 2,650 | 2,650 | 253,100 | 2,572.32 |
1986-12-16 | 2,760 | 2,840 | 2,760 | 2,790 | 181,900 | 2,708.21 |
1986-12-15 | 2,900 | 2,900 | 2,780 | 2,840 | 362,700 | 2,756.75 |
1986-12-12 | 2,890 | 2,890 | 2,830 | 2,880 | 444,300 | 2,795.57 |
1986-12-11 | 2,840 | 2,880 | 2,830 | 2,880 | 737,400 | 2,795.57 |
1986-12-10 | 2,780 | 2,850 | 2,780 | 2,840 | 832,100 | 2,756.75 |
1986-12-09 | 2,800 | 2,830 | 2,760 | 2,760 | 801,200 | 2,679.09 |
1986-12-08 | 2,720 | 2,800 | 2,710 | 2,760 | 605,900 | 2,679.09 |
1986-12-06 | 2,700 | 2,720 | 2,660 | 2,720 | 220,800 | 2,640.26 |
1986-12-05 | 2,700 | 2,700 | 2,650 | 2,660 | 280,900 | 2,582.02 |
1986-12-04 | 2,670 | 2,700 | 2,650 | 2,700 | 476,200 | 2,620.85 |
1986-12-03 | 2,610 | 2,670 | 2,590 | 2,670 | 565,400 | 2,591.73 |
1986-12-02 | 2,580 | 2,620 | 2,540 | 2,570 | 252,100 | 2,494.66 |
1986-12-01 | 2,540 | 2,580 | 2,500 | 2,580 | 230,900 | 2,504.37 |
1986-11-29 | 2,500 | 2,530 | 2,450 | 2,500 | 100,100 | 2,426.71 |
1986-11-28 | 2,420 | 2,490 | 2,410 | 2,480 | 125,600 | 2,407.30 |
1986-11-27 | 2,420 | 2,420 | 2,400 | 2,410 | 43,400 | 2,339.35 |
1986-11-26 | 2,420 | 2,480 | 2,360 | 2,440 | 129,800 | 2,368.47 |
1986-11-25 | 2,510 | 2,510 | 2,450 | 2,500 | 74,000 | 2,426.71 |
1986-11-22 | 2,360 | 2,490 | 2,360 | 2,490 | 175,100 | 2,417.01 |
1986-11-21 | 2,380 | 2,410 | 2,370 | 2,400 | 81,800 | 2,329.64 |
1986-11-20 | 2,410 | 2,460 | 2,370 | 2,420 | 71,900 | 2,349.06 |
1986-11-19 | 2,470 | 2,480 | 2,410 | 2,420 | 64,400 | 2,349.06 |
1986-11-18 | 2,430 | 2,450 | 2,350 | 2,350 | 117,100 | 2,281.11 |
1986-11-17 | 2,500 | 2,500 | 2,430 | 2,450 | 95,700 | 2,378.18 |
1986-11-14 | 2,480 | 2,500 | 2,420 | 2,500 | 110,500 | 2,426.71 |
1986-11-13 | 2,500 | 2,530 | 2,480 | 2,530 | 75,600 | 2,455.83 |
1986-11-12 | 2,540 | 2,540 | 2,500 | 2,500 | 102,100 | 2,426.71 |
1986-11-11 | 2,510 | 2,530 | 2,470 | 2,500 | 156,200 | 2,426.71 |
1986-11-10 | 2,540 | 2,560 | 2,500 | 2,510 | 96,500 | 2,436.42 |
1986-11-07 | 2,540 | 2,590 | 2,510 | 2,510 | 367,100 | 2,436.42 |
1986-11-06 | 2,430 | 2,530 | 2,430 | 2,500 | 331,900 | 2,426.71 |
1986-11-05 | 2,410 | 2,480 | 2,410 | 2,430 | 125,800 | 2,358.77 |
1986-11-04 | 2,380 | 2,400 | 2,350 | 2,370 | 81,300 | 2,300.52 |
1986-11-01 | 2,400 | 2,440 | 2,300 | 2,400 | 58,000 | 2,329.64 |
1986-10-31 | 2,520 | 2,520 | 2,400 | 2,450 | 138,000 | 2,378.18 |
1986-10-30 | 2,440 | 2,530 | 2,400 | 2,530 | 418,800 | 2,455.83 |
1986-10-29 | 2,400 | 2,480 | 2,360 | 2,480 | 297,300 | 2,407.30 |
1986-10-28 | 2,350 | 2,420 | 2,350 | 2,420 | 197,300 | 2,349.06 |
1986-10-27 | 2,300 | 2,350 | 2,260 | 2,350 | 44,000 | 2,281.11 |
1986-10-25 | 2,250 | 2,350 | 2,230 | 2,300 | 41,600 | 2,232.58 |
1986-10-24 | 2,390 | 2,400 | 2,280 | 2,280 | 164,000 | 2,213.16 |
1986-10-23 | 2,220 | 2,420 | 2,120 | 2,350 | 283,100 | 2,281.11 |
1986-10-22 | 2,380 | 2,410 | 2,220 | 2,230 | 146,400 | 2,164.63 |
1986-10-21 | 2,390 | 2,480 | 2,220 | 2,380 | 324,300 | 2,310.23 |
1986-10-20 | 2,450 | 2,500 | 2,350 | 2,350 | 70,800 | 2,281.11 |
1986-10-17 | 2,590 | 2,640 | 2,530 | 2,530 | 102,400 | 2,455.83 |
1986-10-16 | 2,610 | 2,650 | 2,550 | 2,590 | 196,900 | 2,514.07 |
1986-10-15 | 2,690 | 2,730 | 2,590 | 2,600 | 284,600 | 2,523.78 |
1986-10-14 | 2,800 | 2,810 | 2,650 | 2,690 | 606,100 | 2,611.14 |
1986-10-13 | 2,800 | 2,850 | 2,730 | 2,760 | 1,122,200 | 2,679.09 |
1986-10-09 | 2,680 | 2,790 | 2,630 | 2,750 | 1,920,300 | 2,669.38 |
1986-10-08 | 2,550 | 2,690 | 2,480 | 2,650 | 1,118,300 | 2,572.32 |
1986-10-07 | 2,300 | 2,390 | 2,280 | 2,350 | 307,600 | 2,281.11 |
1986-10-06 | 2,290 | 2,340 | 2,280 | 2,300 | 62,700 | 2,232.58 |
1986-10-04 | 2,300 | 2,350 | 2,280 | 2,290 | 31,900 | 2,222.87 |
1986-10-03 | 2,220 | 2,290 | 2,150 | 2,280 | 95,700 | 2,213.16 |
1986-10-02 | 2,380 | 2,400 | 2,250 | 2,260 | 212,400 | 2,193.75 |
1986-10-01 | 2,460 | 2,460 | 2,300 | 2,300 | 190,100 | 2,232.58 |
1986-09-30 | 2,440 | 2,490 | 2,340 | 2,380 | 172,600 | 2,310.23 |
1986-09-29 | 2,460 | 2,530 | 2,450 | 2,450 | 180,800 | 2,378.18 |
1986-09-27 | 2,470 | 2,530 | 2,410 | 2,450 | 144,700 | 2,378.18 |
1986-09-26 | 2,390 | 2,540 | 2,340 | 2,470 | 449,700 | 2,397.59 |
1986-09-25 | 2,390 | 2,400 | 2,360 | 2,360 | 149,200 | 2,268.14 |
1986-09-24 | 2,340 | 2,390 | 2,330 | 2,360 | 299,100 | 2,268.14 |
1986-09-22 | 2,300 | 2,350 | 2,300 | 2,340 | 39,700 | 2,248.91 |
1986-09-19 | 2,310 | 2,350 | 2,250 | 2,300 | 85,200 | 2,210.47 |
1986-09-18 | 2,350 | 2,390 | 2,310 | 2,310 | 62,800 | 2,220.08 |
1986-09-17 | 2,320 | 2,360 | 2,310 | 2,310 | 223,100 | 2,220.08 |
1986-09-16 | 2,390 | 2,390 | 2,310 | 2,320 | 71,800 | 2,229.69 |
1986-09-12 | 2,360 | 2,430 | 2,330 | 2,430 | 84,600 | 2,335.41 |
1986-09-11 | 2,500 | 2,510 | 2,450 | 2,480 | 156,800 | 2,383.46 |
1986-09-10 | 2,400 | 2,490 | 2,400 | 2,460 | 168,200 | 2,364.24 |
1986-09-09 | 2,400 | 2,430 | 2,380 | 2,410 | 124,900 | 2,316.19 |
1986-09-08 | 2,430 | 2,470 | 2,400 | 2,410 | 184,200 | 2,316.19 |
1986-09-06 | 2,460 | 2,500 | 2,460 | 2,470 | 41,000 | 2,373.85 |
1986-09-05 | 2,400 | 2,480 | 2,400 | 2,450 | 199,600 | 2,354.63 |
1986-09-04 | 2,380 | 2,400 | 2,370 | 2,390 | 169,800 | 2,296.97 |
1986-09-03 | 2,500 | 2,510 | 2,420 | 2,440 | 119,500 | 2,345.02 |
1986-09-02 | 2,550 | 2,580 | 2,500 | 2,510 | 80,800 | 2,412.30 |
1986-09-01 | 2,640 | 2,640 | 2,570 | 2,580 | 56,600 | 2,479.57 |
1986-08-30 | 2,570 | 2,650 | 2,570 | 2,640 | 50,000 | 2,537.24 |
1986-08-29 | 2,500 | 2,580 | 2,460 | 2,570 | 156,600 | 2,469.96 |
1986-08-28 | 2,520 | 2,600 | 2,520 | 2,530 | 146,900 | 2,431.52 |
1986-08-27 | 2,590 | 2,600 | 2,510 | 2,560 | 252,900 | 2,460.35 |
1986-08-26 | 2,710 | 2,840 | 2,650 | 2,680 | 165,300 | 2,575.68 |
1986-08-25 | 2,560 | 2,750 | 2,560 | 2,750 | 202,500 | 2,642.96 |
1986-08-23 | 2,550 | 2,620 | 2,550 | 2,600 | 191,900 | 2,498.79 |
1986-08-22 | 2,920 | 2,920 | 2,690 | 2,700 | 462,400 | 2,594.90 |
1986-08-21 | 3,000 | 3,000 | 2,900 | 2,940 | 537,700 | 2,825.56 |
1986-08-20 | 2,950 | 3,000 | 2,910 | 2,950 | 428,200 | 2,835.17 |
1986-08-19 | 3,000 | 3,090 | 2,950 | 2,990 | 995,400 | 2,873.61 |
1986-08-18 | 2,910 | 2,990 | 2,910 | 2,990 | 860,000 | 2,873.61 |
1986-08-15 | 2,880 | 2,900 | 2,830 | 2,900 | 640,100 | 2,787.12 |
1986-08-14 | 2,910 | 2,920 | 2,870 | 2,900 | 440,000 | 2,787.12 |
1986-08-13 | 2,850 | 2,920 | 2,750 | 2,900 | 1,392,300 | 2,787.12 |
1986-08-12 | 2,690 | 2,830 | 2,690 | 2,830 | 538,800 | 2,719.84 |
1986-08-11 | 2,610 | 2,700 | 2,610 | 2,670 | 205,900 | 2,566.07 |
1986-08-08 | 2,660 | 2,690 | 2,620 | 2,620 | 208,700 | 2,518.02 |
1986-08-07 | 2,700 | 2,730 | 2,650 | 2,700 | 308,700 | 2,594.90 |
1986-08-06 | 2,670 | 2,760 | 2,650 | 2,700 | 509,800 | 2,594.90 |
1986-08-05 | 2,700 | 2,880 | 2,700 | 2,830 | 1,064,500 | 2,719.84 |
1986-08-04 | 2,670 | 2,750 | 2,660 | 2,710 | 376,100 | 2,604.51 |
1986-08-02 | 2,780 | 2,780 | 2,650 | 2,750 | 257,000 | 2,642.96 |
1986-08-01 | 2,790 | 2,870 | 2,650 | 2,790 | 941,300 | 2,681.40 |
1986-07-31 | 2,850 | 2,970 | 2,770 | 2,800 | 1,793,800 | 2,691.01 |
1986-07-30 | 2,820 | 2,870 | 2,760 | 2,850 | 1,548,400 | 2,739.06 |
1986-07-29 | 2,720 | 2,780 | 2,610 | 2,620 | 1,452,000 | 2,518.02 |
1986-07-28 | 2,600 | 2,730 | 2,570 | 2,720 | 513,600 | 2,614.12 |
1986-07-26 | 2,530 | 2,600 | 2,510 | 2,600 | 197,600 | 2,498.79 |
1986-07-25 | 2,720 | 2,730 | 2,650 | 2,650 | 947,100 | 2,546.85 |
1986-07-24 | 2,600 | 2,700 | 2,530 | 2,690 | 1,801,300 | 2,585.29 |
1986-07-23 | 2,490 | 2,580 | 2,460 | 2,570 | 1,720,500 | 2,469.96 |
1986-07-22 | 2,370 | 2,410 | 2,320 | 2,410 | 998,700 | 2,316.19 |
1986-07-21 | 2,490 | 2,540 | 2,310 | 2,390 | 1,171,100 | 2,296.97 |
1986-07-19 | 2,440 | 2,480 | 2,430 | 2,470 | 821,500 | 2,373.85 |
1986-07-18 | 2,400 | 2,480 | 2,350 | 2,400 | 2,272,600 | 2,306.58 |
1986-07-17 | 2,160 | 2,350 | 2,160 | 2,320 | 1,333,000 | 2,229.69 |
1986-07-16 | 2,270 | 2,270 | 2,150 | 2,220 | 707,500 | 2,133.59 |
1986-07-15 | 2,250 | 2,290 | 2,220 | 2,270 | 432,600 | 2,181.64 |
1986-07-14 | 2,300 | 2,310 | 2,240 | 2,290 | 475,400 | 2,200.86 |
1986-07-11 | 2,270 | 2,330 | 2,250 | 2,270 | 2,650,300 | 2,181.64 |
1986-07-10 | 2,100 | 2,290 | 2,100 | 2,270 | 3,226,801 | 2,181.64 |
1986-07-09 | 2,110 | 2,150 | 2,070 | 2,100 | 1,520,600 | 2,018.26 |
1986-07-08 | 1,930 | 2,070 | 1,920 | 2,030 | 1,175,800 | 1,950.98 |
1986-07-07 | 1,940 | 1,990 | 1,930 | 1,950 | 608,100 | 1,874.10 |
1986-07-05 | 1,980 | 1,980 | 1,940 | 1,940 | 146,000 | 1,864.48 |
1986-07-04 | 1,980 | 1,980 | 1,950 | 1,950 | 156,200 | 1,874.10 |
1986-07-03 | 1,950 | 1,990 | 1,920 | 1,950 | 227,700 | 1,874.10 |
1986-07-02 | 1,910 | 1,950 | 1,910 | 1,950 | 117,400 | 1,874.10 |
1986-07-01 | 1,980 | 1,990 | 1,910 | 1,940 | 107,600 | 1,864.48 |
1986-06-30 | 1,950 | 1,990 | 1,910 | 1,990 | 89,600 | 1,912.54 |
1986-06-28 | 1,960 | 1,970 | 1,950 | 1,950 | 86,900 | 1,874.10 |
1986-06-27 | 1,960 | 1,960 | 1,930 | 1,960 | 252,500 | 1,883.71 |
1986-06-26 | 1,950 | 1,960 | 1,920 | 1,950 | 107,700 | 1,874.10 |
1986-06-25 | 1,930 | 1,950 | 1,920 | 1,950 | 184,100 | 1,874.10 |
1986-06-24 | 1,990 | 2,000 | 1,910 | 1,910 | 197,700 | 1,835.65 |
1986-06-23 | 1,970 | 2,000 | 1,930 | 2,000 | 383,300 | 1,922.15 |
1986-06-21 | 1,970 | 1,990 | 1,960 | 1,970 | 360,900 | 1,893.32 |
1986-06-20 | 1,890 | 2,000 | 1,890 | 1,970 | 1,054,600 | 1,893.32 |
1986-06-19 | 1,860 | 1,880 | 1,840 | 1,870 | 129,600 | 1,797.21 |
1986-06-18 | 1,830 | 1,860 | 1,800 | 1,860 | 50,600 | 1,787.60 |
1986-06-17 | 1,850 | 1,860 | 1,830 | 1,850 | 68,900 | 1,777.99 |
1986-06-16 | 1,870 | 1,870 | 1,850 | 1,850 | 80,100 | 1,777.99 |
1986-06-13 | 1,870 | 1,870 | 1,840 | 1,850 | 55,900 | 1,777.99 |
1986-06-12 | 1,850 | 1,900 | 1,840 | 1,860 | 123,200 | 1,787.60 |
1986-06-11 | 1,840 | 1,870 | 1,830 | 1,870 | 101,200 | 1,797.21 |
1986-06-10 | 1,810 | 1,860 | 1,810 | 1,850 | 95,200 | 1,777.99 |
1986-06-09 | 1,800 | 1,900 | 1,780 | 1,900 | 105,600 | 1,826.04 |
1986-06-07 | 1,780 | 1,810 | 1,780 | 1,780 | 47,400 | 1,710.71 |
1986-06-06 | 1,770 | 1,790 | 1,770 | 1,780 | 83,700 | 1,710.71 |
1986-06-05 | 1,750 | 1,770 | 1,750 | 1,750 | 93,600 | 1,681.88 |
1986-06-04 | 1,750 | 1,770 | 1,740 | 1,770 | 78,000 | 1,701.10 |
1986-06-03 | 1,770 | 1,780 | 1,750 | 1,750 | 64,400 | 1,681.88 |
1986-06-02 | 1,760 | 1,830 | 1,750 | 1,760 | 136,300 | 1,691.49 |
1986-05-31 | 1,760 | 1,770 | 1,750 | 1,750 | 123,900 | 1,681.88 |
1986-05-30 | 1,760 | 1,770 | 1,740 | 1,760 | 108,400 | 1,691.49 |
1986-05-29 | 1,750 | 1,750 | 1,740 | 1,750 | 42,600 | 1,681.88 |
1986-05-28 | 1,740 | 1,760 | 1,730 | 1,740 | 78,100 | 1,672.27 |
1986-05-27 | 1,750 | 1,760 | 1,740 | 1,760 | 66,900 | 1,691.49 |
1986-05-26 | 1,750 | 1,750 | 1,730 | 1,740 | 50,700 | 1,672.27 |
1986-05-24 | 1,720 | 1,740 | 1,720 | 1,730 | 49,700 | 1,662.66 |
1986-05-23 | 1,710 | 1,750 | 1,710 | 1,740 | 76,800 | 1,672.27 |
1986-05-22 | 1,710 | 1,740 | 1,710 | 1,730 | 139,000 | 1,662.66 |
1986-05-21 | 1,720 | 1,740 | 1,710 | 1,710 | 76,100 | 1,643.44 |
1986-05-20 | 1,700 | 1,730 | 1,700 | 1,720 | 68,800 | 1,653.05 |
1986-05-19 | 1,720 | 1,740 | 1,700 | 1,700 | 61,300 | 1,633.83 |
1986-05-17 | 1,710 | 1,750 | 1,700 | 1,730 | 39,800 | 1,662.66 |
1986-05-16 | 1,750 | 1,770 | 1,710 | 1,720 | 66,400 | 1,653.05 |
1986-05-15 | 1,750 | 1,770 | 1,750 | 1,760 | 46,400 | 1,691.49 |
1986-05-14 | 1,760 | 1,780 | 1,750 | 1,760 | 30,100 | 1,691.49 |
1986-05-13 | 1,780 | 1,800 | 1,760 | 1,760 | 53,100 | 1,691.49 |
1986-05-12 | 1,800 | 1,830 | 1,800 | 1,800 | 104,200 | 1,729.93 |
1986-05-09 | 1,800 | 1,820 | 1,780 | 1,800 | 83,100 | 1,729.93 |
1986-05-08 | 1,810 | 1,810 | 1,780 | 1,780 | 81,100 | 1,710.71 |
1986-05-07 | 1,820 | 1,820 | 1,780 | 1,780 | 40,600 | 1,710.71 |
1986-05-06 | 1,810 | 1,830 | 1,780 | 1,820 | 53,700 | 1,749.16 |
1986-05-02 | 1,790 | 1,840 | 1,760 | 1,830 | 106,200 | 1,758.77 |
1986-05-01 | 1,740 | 1,790 | 1,730 | 1,790 | 237,600 | 1,720.32 |
1986-04-30 | 1,720 | 1,770 | 1,720 | 1,760 | 203,200 | 1,691.49 |
1986-04-28 | 1,820 | 1,860 | 1,810 | 1,810 | 89,500 | 1,739.54 |
1986-04-26 | 1,810 | 1,850 | 1,800 | 1,850 | 179,700 | 1,777.99 |
1986-04-25 | 1,870 | 1,900 | 1,790 | 1,840 | 142,700 | 1,768.38 |
1986-04-24 | 1,890 | 1,920 | 1,850 | 1,900 | 127,600 | 1,826.04 |
1986-04-23 | 1,880 | 1,920 | 1,860 | 1,890 | 163,600 | 1,816.43 |
1986-04-22 | 1,960 | 1,990 | 1,870 | 1,890 | 301,600 | 1,816.43 |
1986-04-21 | 1,880 | 1,950 | 1,870 | 1,940 | 190,400 | 1,864.48 |
1986-04-19 | 1,960 | 1,970 | 1,870 | 1,880 | 146,800 | 1,806.82 |
1986-04-18 | 1,940 | 2,020 | 1,900 | 1,900 | 1,119,300 | 1,826.04 |
1986-04-17 | 1,860 | 1,900 | 1,830 | 1,850 | 248,900 | 1,777.99 |
1986-04-16 | 1,750 | 1,800 | 1,750 | 1,770 | 150,400 | 1,701.10 |
1986-04-15 | 1,840 | 1,850 | 1,770 | 1,780 | 48,600 | 1,710.71 |
1986-04-14 | 1,850 | 1,880 | 1,820 | 1,820 | 119,400 | 1,749.16 |
1986-04-11 | 1,800 | 1,860 | 1,800 | 1,850 | 146,100 | 1,777.99 |
1986-04-10 | 1,780 | 1,800 | 1,750 | 1,800 | 61,700 | 1,729.93 |
1986-04-09 | 1,750 | 1,780 | 1,750 | 1,750 | 51,900 | 1,681.88 |
1986-04-08 | 1,750 | 1,750 | 1,710 | 1,750 | 174,500 | 1,681.88 |
1986-04-07 | 1,760 | 1,800 | 1,760 | 1,770 | 268,300 | 1,701.10 |
1986-04-05 | 1,740 | 1,760 | 1,740 | 1,760 | 153,200 | 1,691.49 |
1986-04-04 | 1,900 | 1,900 | 1,680 | 1,770 | 634,200 | 1,701.10 |
1986-04-03 | 1,820 | 1,890 | 1,820 | 1,890 | 278,000 | 1,816.43 |
1986-04-02 | 1,930 | 1,990 | 1,930 | 1,940 | 233,800 | 1,864.48 |
1986-04-01 | 2,050 | 2,080 | 2,000 | 2,000 | 453,000 | 1,922.15 |
1986-03-31 | 2,010 | 2,050 | 2,010 | 2,050 | 364,000 | 1,970.20 |
1986-03-29 | 2,010 | 2,030 | 2,000 | 2,000 | 365,600 | 1,922.15 |
1986-03-28 | 2,090 | 2,090 | 1,980 | 2,010 | 631,100 | 1,931.76 |
1986-03-27 | 2,140 | 2,150 | 2,050 | 2,050 | 1,833,900 | 1,970.20 |
1986-03-26 | 2,100 | 2,120 | 2,050 | 2,120 | 977,100 | 2,037.48 |
1986-03-25 | 1,970 | 2,150 | 1,960 | 2,070 | 1,868,500 | 1,989.42 |
1986-03-24 | 1,990 | 2,000 | 1,950 | 1,980 | 724,200 | 1,902.93 |
1986-03-22 | 1,950 | 1,990 | 1,940 | 1,990 | 608,400 | 1,912.54 |
1986-03-20 | 1,900 | 1,940 | 1,870 | 1,920 | 730,200 | 1,845.26 |
1986-03-19 | 1,930 | 1,940 | 1,870 | 1,880 | 550,400 | 1,806.82 |
1986-03-18 | 1,880 | 1,940 | 1,870 | 1,930 | 1,116,600 | 1,854.87 |
1986-03-17 | 1,870 | 1,900 | 1,860 | 1,880 | 729,700 | 1,806.82 |
1986-03-15 | 1,820 | 1,870 | 1,820 | 1,870 | 739,600 | 1,797.21 |
1986-03-14 | 1,840 | 1,840 | 1,800 | 1,820 | 877,300 | 1,749.16 |
1986-03-13 | 1,830 | 1,860 | 1,800 | 1,850 | 1,342,600 | 1,777.99 |
1986-03-12 | 1,750 | 1,840 | 1,730 | 1,820 | 1,393,100 | 1,749.16 |
1986-03-11 | 1,700 | 1,730 | 1,690 | 1,720 | 574,500 | 1,653.05 |
1986-03-10 | 1,680 | 1,700 | 1,680 | 1,690 | 183,100 | 1,624.22 |
1986-03-07 | 1,710 | 1,720 | 1,670 | 1,700 | 347,400 | 1,633.83 |
1986-03-06 | 1,680 | 1,710 | 1,660 | 1,710 | 428,100 | 1,643.44 |
1986-03-05 | 1,690 | 1,690 | 1,650 | 1,680 | 192,600 | 1,614.61 |
1986-03-04 | 1,700 | 1,700 | 1,680 | 1,690 | 573,900 | 1,624.22 |
1986-03-03 | 1,670 | 1,720 | 1,660 | 1,700 | 620,900 | 1,633.83 |
1986-03-01 | 1,660 | 1,670 | 1,650 | 1,650 | 263,700 | 1,585.77 |
1986-02-28 | 1,630 | 1,650 | 1,620 | 1,640 | 725,400 | 1,576.16 |
1986-02-27 | 1,550 | 1,630 | 1,550 | 1,630 | 497,900 | 1,566.55 |
1986-02-26 | 1,560 | 1,570 | 1,530 | 1,540 | 239,600 | 1,480.05 |
1986-02-25 | 1,560 | 1,580 | 1,550 | 1,560 | 42,700 | 1,499.28 |
1986-02-24 | 1,580 | 1,580 | 1,550 | 1,550 | 90,400 | 1,489.67 |
1986-02-22 | 1,590 | 1,600 | 1,570 | 1,580 | 32,400 | 1,518.50 |
1986-02-21 | 1,610 | 1,610 | 1,570 | 1,580 | 289,800 | 1,518.50 |
1986-02-20 | 1,610 | 1,610 | 1,590 | 1,610 | 399,400 | 1,547.33 |
1986-02-19 | 1,570 | 1,610 | 1,570 | 1,600 | 522,200 | 1,537.72 |
1986-02-18 | 1,560 | 1,570 | 1,550 | 1,560 | 500,500 | 1,499.28 |
1986-02-17 | 1,540 | 1,560 | 1,530 | 1,550 | 536,500 | 1,489.67 |
1986-02-15 | 1,520 | 1,530 | 1,520 | 1,530 | 59,100 | 1,470.44 |
1986-02-14 | 1,520 | 1,530 | 1,510 | 1,510 | 141,700 | 1,451.22 |
1986-02-13 | 1,550 | 1,550 | 1,520 | 1,530 | 216,800 | 1,470.44 |
1986-02-12 | 1,520 | 1,540 | 1,510 | 1,540 | 161,500 | 1,480.05 |
1986-02-10 | 1,520 | 1,530 | 1,500 | 1,520 | 121,900 | 1,460.83 |
1986-02-07 | 1,480 | 1,510 | 1,480 | 1,500 | 139,000 | 1,441.61 |
1986-02-06 | 1,460 | 1,470 | 1,450 | 1,450 | 38,300 | 1,393.56 |
1986-02-05 | 1,490 | 1,490 | 1,450 | 1,470 | 59,500 | 1,412.78 |
1986-02-04 | 1,490 | 1,490 | 1,450 | 1,450 | 68,200 | 1,393.56 |
1986-02-03 | 1,480 | 1,520 | 1,470 | 1,490 | 169,700 | 1,432 |
1986-02-01 | 1,490 | 1,500 | 1,480 | 1,480 | 21,800 | 1,422.39 |
1986-01-31 | 1,480 | 1,510 | 1,480 | 1,500 | 53,900 | 1,441.61 |
1986-01-30 | 1,510 | 1,510 | 1,490 | 1,490 | 79,100 | 1,432 |
1986-01-29 | 1,490 | 1,510 | 1,480 | 1,510 | 192,500 | 1,451.22 |
1986-01-28 | 1,500 | 1,510 | 1,450 | 1,450 | 982,800 | 1,393.56 |
1986-01-27 | 1,530 | 1,550 | 1,500 | 1,510 | 649,300 | 1,451.22 |
1986-01-25 | 1,530 | 1,530 | 1,490 | 1,500 | 302,700 | 1,441.61 |
1986-01-24 | 1,460 | 1,520 | 1,440 | 1,480 | 163,800 | 1,422.39 |
1986-01-23 | 1,450 | 1,460 | 1,440 | 1,440 | 74,200 | 1,383.95 |
1986-01-22 | 1,450 | 1,460 | 1,440 | 1,450 | 60,900 | 1,393.56 |
1986-01-21 | 1,440 | 1,450 | 1,430 | 1,450 | 31,300 | 1,393.56 |
1986-01-20 | 1,450 | 1,450 | 1,430 | 1,450 | 26,900 | 1,393.56 |
1986-01-18 | 1,440 | 1,450 | 1,430 | 1,440 | 19,700 | 1,383.95 |
1986-01-17 | 1,460 | 1,470 | 1,440 | 1,440 | 35,900 | 1,383.95 |
1986-01-16 | 1,450 | 1,460 | 1,430 | 1,450 | 70,800 | 1,393.56 |
1986-01-14 | 1,470 | 1,470 | 1,460 | 1,460 | 14,200 | 1,403.17 |
1986-01-13 | 1,450 | 1,470 | 1,450 | 1,450 | 44,600 | 1,393.56 |
1986-01-10 | 1,420 | 1,470 | 1,420 | 1,450 | 136,300 | 1,393.56 |
1986-01-09 | 1,480 | 1,500 | 1,480 | 1,480 | 117,900 | 1,422.39 |
1986-01-08 | 1,480 | 1,500 | 1,480 | 1,500 | 59,200 | 1,441.61 |
1986-01-07 | 1,490 | 1,490 | 1,460 | 1,490 | 127,500 | 1,432 |
1986-01-06 | 1,500 | 1,500 | 1,480 | 1,480 | 43,100 | 1,422.39 |
1986-01-04 | 1,500 | 1,510 | 1,490 | 1,490 | 50,900 | 1,432 |
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