9735 セコム(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 | 8,990 | 9,120 | 8,940 | 9,120 | 96,000 | 3,340.66 |
| 1986-12-26 | 8,810 | 9,050 | 8,810 | 8,990 | 81,000 | 3,293.04 |
| 1986-12-25 | 9,000 | 9,020 | 8,830 | 8,830 | 68,000 | 3,234.43 |
| 1986-12-24 | 8,800 | 8,970 | 8,710 | 8,970 | 90,000 | 3,285.71 |
| 1986-12-23 | 8,850 | 8,870 | 8,760 | 8,810 | 90,000 | 3,227.11 |
| 1986-12-22 | 8,950 | 9,000 | 8,850 | 8,850 | 153,000 | 3,241.76 |
| 1986-12-19 | 8,900 | 9,010 | 8,820 | 8,950 | 218,000 | 3,278.39 |
| 1986-12-18 | 8,880 | 8,920 | 8,800 | 8,800 | 138,000 | 3,223.44 |
| 1986-12-17 | 9,120 | 9,190 | 8,960 | 8,980 | 102,000 | 3,289.38 |
| 1986-12-16 | 9,200 | 9,200 | 9,100 | 9,120 | 84,000 | 3,340.66 |
| 1986-12-15 | 9,260 | 9,300 | 9,160 | 9,210 | 68,000 | 3,373.63 |
| 1986-12-12 | 9,400 | 9,440 | 9,230 | 9,230 | 139,000 | 3,380.95 |
| 1986-12-11 | 9,310 | 9,390 | 9,220 | 9,390 | 120,000 | 3,439.56 |
| 1986-12-10 | 9,300 | 9,300 | 9,130 | 9,210 | 148,000 | 3,373.63 |
| 1986-12-09 | 9,400 | 9,400 | 9,210 | 9,210 | 96,000 | 3,373.63 |
| 1986-12-08 | 9,380 | 9,510 | 9,370 | 9,400 | 181,000 | 3,443.22 |
| 1986-12-06 | 9,400 | 9,450 | 9,350 | 9,380 | 212,000 | 3,435.90 |
| 1986-12-05 | 9,570 | 9,580 | 9,380 | 9,380 | 223,000 | 3,435.90 |
| 1986-12-04 | 9,330 | 9,540 | 9,330 | 9,500 | 771,000 | 3,479.85 |
| 1986-12-03 | 9,220 | 9,320 | 9,160 | 9,290 | 290,000 | 3,402.93 |
| 1986-12-02 | 9,200 | 9,250 | 9,100 | 9,120 | 119,000 | 3,340.66 |
| 1986-12-01 | 9,370 | 9,380 | 9,200 | 9,210 | 100,000 | 3,373.63 |
| 1986-11-29 | 9,210 | 9,400 | 9,160 | 9,400 | 119,000 | 3,443.22 |
| 1986-11-28 | 9,300 | 9,340 | 9,170 | 9,240 | 184,000 | 3,384.62 |
| 1986-11-27 | 9,390 | 9,440 | 9,250 | 9,250 | 275,000 | 3,388.28 |
| 1986-11-26 | 9,200 | 9,400 | 9,100 | 9,390 | 620,000 | 3,439.56 |
| 1986-11-25 | 9,100 | 9,150 | 9,050 | 9,150 | 371,000 | 3,351.65 |
| 1986-11-22 | 8,950 | 9,040 | 8,920 | 8,960 | 229,000 | 3,282.05 |
| 1986-11-21 | 8,830 | 8,880 | 8,700 | 8,880 | 174,000 | 3,252.75 |
| 1986-11-20 | 8,810 | 8,900 | 8,780 | 8,780 | 289,000 | 3,216.12 |
| 1986-11-19 | 8,680 | 8,810 | 8,620 | 8,770 | 177,000 | 3,212.45 |
| 1986-11-18 | 8,500 | 8,800 | 8,500 | 8,690 | 103,000 | 3,183.15 |
| 1986-11-17 | 8,500 | 8,570 | 8,500 | 8,500 | 61,000 | 3,113.55 |
| 1986-11-14 | 8,500 | 8,590 | 8,500 | 8,560 | 39,000 | 3,135.53 |
| 1986-11-13 | 8,610 | 8,620 | 8,520 | 8,600 | 23,000 | 3,150.18 |
| 1986-11-12 | 8,550 | 8,600 | 8,550 | 8,600 | 52,000 | 3,150.18 |
| 1986-11-11 | 8,650 | 8,680 | 8,600 | 8,650 | 84,000 | 3,168.50 |
| 1986-11-10 | 8,630 | 8,710 | 8,600 | 8,680 | 54,000 | 3,179.49 |
| 1986-11-07 | 8,640 | 8,740 | 8,560 | 8,630 | 103,000 | 3,161.17 |
| 1986-11-06 | 8,830 | 8,830 | 8,680 | 8,740 | 105,000 | 3,201.47 |
| 1986-11-05 | 8,770 | 8,910 | 8,670 | 8,800 | 415,000 | 3,223.44 |
| 1986-11-04 | 8,740 | 8,800 | 8,600 | 8,670 | 127,000 | 3,175.82 |
| 1986-11-01 | 8,300 | 8,750 | 8,300 | 8,740 | 258,000 | 3,201.47 |
| 1986-10-31 | 8,200 | 8,300 | 8,180 | 8,300 | 84,000 | 3,040.29 |
| 1986-10-30 | 8,100 | 8,300 | 8,050 | 8,300 | 89,000 | 3,040.29 |
| 1986-10-29 | 8,010 | 8,150 | 7,960 | 7,990 | 112,000 | 2,926.74 |
| 1986-10-28 | 8,300 | 8,300 | 8,150 | 8,200 | 25,000 | 3,003.66 |
| 1986-10-27 | 8,290 | 8,300 | 8,150 | 8,300 | 27,000 | 3,040.29 |
| 1986-10-25 | 8,440 | 8,440 | 8,270 | 8,440 | 51,000 | 3,091.58 |
| 1986-10-24 | 8,460 | 8,460 | 8,300 | 8,450 | 174,000 | 3,095.24 |
| 1986-10-23 | 7,910 | 8,290 | 7,800 | 8,170 | 125,000 | 2,992.67 |
| 1986-10-22 | 8,200 | 8,230 | 7,900 | 7,910 | 79,000 | 2,897.44 |
| 1986-10-21 | 8,190 | 8,190 | 7,920 | 8,180 | 123,000 | 2,996.34 |
| 1986-10-20 | 8,100 | 8,200 | 8,030 | 8,200 | 76,000 | 3,003.66 |
| 1986-10-17 | 8,210 | 8,210 | 8,150 | 8,150 | 41,000 | 2,985.35 |
| 1986-10-16 | 8,190 | 8,200 | 8,050 | 8,150 | 80,000 | 2,985.35 |
| 1986-10-15 | 8,260 | 8,300 | 8,100 | 8,150 | 110,000 | 2,985.35 |
| 1986-10-14 | 8,100 | 8,390 | 8,100 | 8,180 | 42,000 | 2,996.34 |
| 1986-10-13 | 8,500 | 8,500 | 8,100 | 8,100 | 101,000 | 2,967.03 |
| 1986-10-09 | 8,350 | 8,490 | 8,300 | 8,410 | 90,000 | 3,080.59 |
| 1986-10-08 | 8,500 | 8,500 | 8,360 | 8,400 | 86,000 | 3,076.92 |
| 1986-10-07 | 8,180 | 8,350 | 8,180 | 8,350 | 69,000 | 3,058.61 |
| 1986-10-06 | 8,260 | 8,310 | 8,160 | 8,160 | 47,000 | 2,989.01 |
| 1986-10-04 | 8,120 | 8,200 | 8,000 | 8,200 | 62,000 | 3,003.66 |
| 1986-10-03 | 7,950 | 8,130 | 7,820 | 8,020 | 99,000 | 2,937.73 |
| 1986-10-02 | 8,150 | 8,210 | 7,920 | 8,000 | 133,000 | 2,930.40 |
| 1986-10-01 | 8,550 | 8,600 | 8,100 | 8,200 | 166,000 | 3,003.66 |
| 1986-09-30 | 8,690 | 8,690 | 8,500 | 8,550 | 119,000 | 3,131.87 |
| 1986-09-29 | 8,740 | 8,750 | 8,580 | 8,600 | 98,000 | 3,150.18 |
| 1986-09-27 | 8,700 | 8,740 | 8,400 | 8,700 | 125,000 | 3,186.81 |
| 1986-09-26 | 8,800 | 8,940 | 8,800 | 8,800 | 259,000 | 3,223.44 |
| 1986-09-25 | 9,210 | 9,260 | 8,990 | 9,000 | 272,000 | 3,296.70 |
| 1986-09-24 | 8,830 | 9,210 | 8,820 | 9,110 | 236,000 | 3,337 |
| 1986-09-22 | 8,750 | 8,750 | 8,570 | 8,750 | 166,000 | 3,205.13 |
| 1986-09-19 | 8,730 | 8,810 | 8,630 | 8,670 | 324,000 | 3,175.82 |
| 1986-09-18 | 8,110 | 8,610 | 8,110 | 8,510 | 281,000 | 3,117.22 |
| 1986-09-17 | 8,000 | 8,240 | 8,000 | 8,070 | 144,000 | 2,956.04 |
| 1986-09-16 | 8,130 | 8,200 | 7,790 | 7,900 | 173,000 | 2,893.77 |
| 1986-09-12 | 8,130 | 8,380 | 8,130 | 8,200 | 196,000 | 3,003.66 |
| 1986-09-11 | 8,510 | 8,600 | 8,410 | 8,430 | 124,000 | 3,087.91 |
| 1986-09-10 | 8,750 | 8,900 | 8,450 | 8,600 | 129,000 | 3,150.18 |
| 1986-09-09 | 8,400 | 8,750 | 8,370 | 8,740 | 140,000 | 3,201.47 |
| 1986-09-08 | 8,500 | 8,500 | 8,360 | 8,400 | 83,000 | 3,076.92 |
| 1986-09-06 | 8,580 | 8,580 | 8,500 | 8,550 | 35,000 | 3,131.87 |
| 1986-09-05 | 8,600 | 8,710 | 8,400 | 8,500 | 176,000 | 3,113.55 |
| 1986-09-04 | 8,500 | 8,600 | 8,350 | 8,400 | 82,000 | 3,076.92 |
| 1986-09-03 | 8,480 | 8,480 | 8,260 | 8,400 | 125,000 | 3,076.92 |
| 1986-09-02 | 8,700 | 8,710 | 8,510 | 8,510 | 133,000 | 3,117.22 |
| 1986-09-01 | 8,930 | 8,930 | 8,670 | 8,680 | 32,000 | 3,179.49 |
| 1986-08-30 | 8,830 | 8,930 | 8,670 | 8,860 | 78,000 | 3,245.42 |
| 1986-08-29 | 8,620 | 9,000 | 8,600 | 8,780 | 222,000 | 3,216.12 |
| 1986-08-28 | 8,300 | 8,530 | 8,300 | 8,520 | 125,000 | 3,120.88 |
| 1986-08-27 | 8,350 | 8,500 | 8,250 | 8,300 | 234,000 | 3,040.29 |
| 1986-08-26 | 8,460 | 8,500 | 8,310 | 8,310 | 199,000 | 3,043.96 |
| 1986-08-25 | 8,500 | 8,800 | 8,500 | 8,500 | 244,000 | 3,113.55 |
| 1986-08-23 | 8,550 | 8,580 | 8,500 | 8,500 | 70,000 | 3,113.55 |
| 1986-08-22 | 8,940 | 9,040 | 8,850 | 8,950 | 130,000 | 3,278.39 |
| 1986-08-21 | 9,050 | 9,100 | 9,000 | 9,000 | 128,000 | 3,296.70 |
| 1986-08-20 | 9,390 | 9,700 | 9,390 | 9,550 | 434,000 | 3,498.17 |
| 1986-08-19 | 8,370 | 9,200 | 8,370 | 9,190 | 459,000 | 3,366.30 |
| 1986-08-18 | 8,700 | 8,750 | 8,400 | 8,410 | 486,000 | 3,080.59 |
| 1986-08-15 | 9,100 | 9,100 | 8,800 | 8,900 | 401,000 | 3,260.07 |
| 1986-08-14 | 9,560 | 9,600 | 9,100 | 9,250 | 280,000 | 3,388.28 |
| 1986-08-13 | 9,600 | 9,750 | 9,550 | 9,550 | 167,000 | 3,498.17 |
| 1986-08-12 | 9,650 | 9,800 | 9,590 | 9,590 | 263,000 | 3,512.82 |
| 1986-08-11 | 9,700 | 9,700 | 9,560 | 9,560 | 133,000 | 3,501.83 |
| 1986-08-08 | 9,600 | 9,700 | 9,540 | 9,690 | 203,000 | 3,549.45 |
| 1986-08-07 | 9,500 | 9,700 | 9,500 | 9,700 | 153,000 | 3,553.11 |
| 1986-08-06 | 9,800 | 9,800 | 9,590 | 9,600 | 328,000 | 3,516.48 |
| 1986-08-05 | 10,000 | 10,200 | 9,960 | 9,970 | 272,000 | 3,652.01 |
| 1986-08-04 | 10,000 | 10,100 | 9,850 | 9,900 | 191,000 | 3,626.37 |
| 1986-08-02 | 10,500 | 10,500 | 10,000 | 10,100 | 182,000 | 3,699.63 |
| 1986-08-01 | 10,300 | 10,800 | 9,850 | 10,550 | 714,000 | 3,864.47 |
| 1986-07-31 | 10,800 | 10,990 | 10,200 | 10,300 | 733,000 | 3,772.89 |
| 1986-07-30 | 9,780 | 10,800 | 9,780 | 10,750 | 991,000 | 3,937.73 |
| 1986-07-29 | 9,980 | 10,000 | 9,670 | 9,830 | 1,190,000 | 3,600.73 |
| 1986-07-28 | 9,620 | 9,990 | 9,620 | 9,970 | 316,000 | 3,652.01 |
| 1986-07-26 | 9,590 | 9,690 | 9,550 | 9,630 | 149,000 | 3,527.47 |
| 1986-07-25 | 9,580 | 9,880 | 9,550 | 9,690 | 628,000 | 3,549.45 |
| 1986-07-24 | 9,310 | 9,580 | 9,280 | 9,510 | 362,000 | 3,483.52 |
| 1986-07-23 | 9,210 | 9,430 | 9,210 | 9,280 | 185,000 | 3,399.27 |
| 1986-07-22 | 9,280 | 9,300 | 9,050 | 9,250 | 188,000 | 3,388.28 |
| 1986-07-21 | 9,420 | 9,430 | 9,070 | 9,300 | 164,000 | 3,406.59 |
| 1986-07-19 | 9,370 | 9,470 | 9,360 | 9,460 | 130,000 | 3,465.20 |
| 1986-07-18 | 9,500 | 9,650 | 9,360 | 9,450 | 407,000 | 3,461.54 |
| 1986-07-17 | 9,540 | 9,650 | 9,350 | 9,440 | 521,000 | 3,457.88 |
| 1986-07-16 | 9,160 | 9,560 | 9,130 | 9,440 | 810,000 | 3,457.88 |
| 1986-07-15 | 9,090 | 9,350 | 9,000 | 9,260 | 460,000 | 3,391.94 |
| 1986-07-14 | 9,180 | 9,180 | 9,050 | 9,070 | 301,000 | 3,322.34 |
| 1986-07-11 | 8,690 | 9,200 | 8,690 | 9,100 | 649,000 | 3,333.33 |
| 1986-07-10 | 8,760 | 8,760 | 8,610 | 8,700 | 208,000 | 3,186.81 |
| 1986-07-09 | 8,970 | 8,990 | 8,680 | 8,740 | 288,000 | 3,201.47 |
| 1986-07-08 | 8,820 | 9,070 | 8,820 | 8,990 | 588,000 | 3,293.04 |
| 1986-07-07 | 9,190 | 9,300 | 8,940 | 8,990 | 565,000 | 3,293.04 |
| 1986-07-05 | 8,960 | 9,200 | 8,960 | 9,090 | 651,000 | 3,329.67 |
| 1986-07-04 | 8,490 | 8,820 | 8,450 | 8,810 | 854,000 | 3,227.11 |
| 1986-07-03 | 8,450 | 8,550 | 8,330 | 8,390 | 836,000 | 3,073.26 |
| 1986-07-02 | 7,700 | 8,390 | 7,700 | 8,310 | 1,165,000 | 3,043.96 |
| 1986-07-01 | 7,660 | 7,700 | 7,600 | 7,670 | 87,000 | 2,809.52 |
| 1986-06-30 | 7,610 | 7,710 | 7,610 | 7,710 | 94,000 | 2,824.18 |
| 1986-06-28 | 7,670 | 7,670 | 7,580 | 7,580 | 66,000 | 2,776.56 |
| 1986-06-27 | 7,600 | 7,660 | 7,600 | 7,660 | 178,000 | 2,805.86 |
| 1986-06-26 | 7,650 | 7,680 | 7,600 | 7,600 | 148,000 | 2,783.88 |
| 1986-06-25 | 7,620 | 7,690 | 7,610 | 7,680 | 152,000 | 2,813.19 |
| 1986-06-24 | 7,550 | 7,640 | 7,550 | 7,580 | 155,000 | 2,776.56 |
| 1986-06-23 | 7,650 | 7,700 | 7,650 | 7,650 | 144,000 | 2,802.20 |
| 1986-06-21 | 7,550 | 7,670 | 7,550 | 7,650 | 117,000 | 2,802.20 |
| 1986-06-20 | 7,560 | 7,650 | 7,530 | 7,570 | 82,000 | 2,772.89 |
| 1986-06-19 | 7,730 | 7,760 | 7,640 | 7,660 | 243,000 | 2,805.86 |
| 1986-06-18 | 7,500 | 7,700 | 7,460 | 7,690 | 241,000 | 2,816.85 |
| 1986-06-17 | 7,500 | 7,520 | 7,400 | 7,430 | 170,000 | 2,721.61 |
| 1986-06-16 | 7,560 | 7,600 | 7,510 | 7,540 | 142,000 | 2,761.90 |
| 1986-06-13 | 7,650 | 7,650 | 7,580 | 7,580 | 112,000 | 2,776.56 |
| 1986-06-12 | 7,610 | 7,670 | 7,560 | 7,600 | 146,000 | 2,783.88 |
| 1986-06-11 | 7,550 | 7,650 | 7,510 | 7,560 | 122,000 | 2,769.23 |
| 1986-06-10 | 7,590 | 7,710 | 7,590 | 7,650 | 141,000 | 2,802.20 |
| 1986-06-09 | 7,650 | 7,730 | 7,650 | 7,690 | 87,000 | 2,816.85 |
| 1986-06-07 | 7,700 | 7,740 | 7,690 | 7,740 | 48,000 | 2,835.16 |
| 1986-06-06 | 7,800 | 7,810 | 7,720 | 7,760 | 135,000 | 2,842.49 |
| 1986-06-05 | 7,680 | 7,890 | 7,680 | 7,700 | 287,000 | 2,820.51 |
| 1986-06-04 | 7,530 | 7,700 | 7,530 | 7,670 | 153,000 | 2,809.52 |
| 1986-06-03 | 7,680 | 7,700 | 7,450 | 7,510 | 209,000 | 2,750.92 |
| 1986-06-02 | 7,690 | 7,770 | 7,540 | 7,770 | 316,000 | 2,846.15 |
| 1986-05-31 | 7,750 | 7,770 | 7,670 | 7,770 | 178,000 | 2,846.15 |
| 1986-05-30 | 7,850 | 7,850 | 7,650 | 7,770 | 295,000 | 2,846.15 |
| 1986-05-29 | 8,070 | 8,070 | 7,890 | 7,950 | 245,000 | 2,912.09 |
| 1986-05-28 | 8,080 | 8,100 | 8,000 | 8,070 | 609,000 | 2,956.04 |
| 1986-05-27 | 8,100 | 8,150 | 7,990 | 8,130 | 411,000 | 2,978.02 |
| 1986-05-26 | 7,800 | 8,000 | 7,750 | 7,990 | 253,000 | 2,926.74 |
| 1986-05-24 | 7,790 | 7,800 | 7,750 | 7,800 | 211,000 | 2,857.14 |
| 1986-05-23 | 7,800 | 7,800 | 7,660 | 7,750 | 489,000 | 2,838.83 |
| 1986-05-22 | 7,350 | 7,700 | 7,340 | 7,700 | 336,000 | 2,820.51 |
| 1986-05-21 | 7,300 | 7,350 | 7,280 | 7,310 | 137,000 | 2,677.66 |
| 1986-05-20 | 7,330 | 7,380 | 7,260 | 7,300 | 118,000 | 2,673.99 |
| 1986-05-19 | 7,400 | 7,430 | 7,310 | 7,330 | 139,000 | 2,684.98 |
| 1986-05-17 | 7,250 | 7,350 | 7,210 | 7,300 | 288,000 | 2,673.99 |
| 1986-05-16 | 7,380 | 7,400 | 7,100 | 7,350 | 288,000 | 2,692.31 |
| 1986-05-15 | 7,330 | 7,400 | 7,330 | 7,400 | 188,000 | 2,710.62 |
| 1986-05-14 | 7,250 | 7,430 | 7,200 | 7,430 | 575,000 | 2,721.61 |
| 1986-05-13 | 7,100 | 7,160 | 7,070 | 7,150 | 271,000 | 2,619.05 |
| 1986-05-12 | 7,100 | 7,160 | 7,060 | 7,090 | 296,000 | 2,597.07 |
| 1986-05-09 | 7,040 | 7,100 | 7,000 | 7,020 | 239,000 | 2,571.43 |
| 1986-05-08 | 6,970 | 7,080 | 6,970 | 7,000 | 197,000 | 2,564.10 |
| 1986-05-07 | 6,930 | 7,020 | 6,930 | 6,930 | 162,000 | 2,538.46 |
| 1986-05-06 | 7,100 | 7,100 | 6,980 | 6,980 | 63,000 | 2,556.78 |
| 1986-05-02 | 7,100 | 7,140 | 7,020 | 7,100 | 392,000 | 2,600.73 |
| 1986-05-01 | 7,030 | 7,170 | 6,980 | 7,000 | 420,000 | 2,564.10 |
| 1986-04-30 | 6,900 | 7,030 | 6,860 | 7,030 | 175,000 | 2,575.09 |
| 1986-04-28 | 6,750 | 6,900 | 6,750 | 6,800 | 271,000 | 2,490.84 |
| 1986-04-26 | 6,650 | 6,750 | 6,650 | 6,750 | 208,000 | 2,472.53 |
| 1986-04-25 | 6,800 | 6,800 | 6,700 | 6,780 | 119,000 | 2,483.52 |
| 1986-04-24 | 6,890 | 6,900 | 6,750 | 6,800 | 140,000 | 2,490.84 |
| 1986-04-23 | 6,780 | 6,960 | 6,780 | 6,860 | 160,000 | 2,512.82 |
| 1986-04-22 | 6,950 | 6,970 | 6,850 | 6,920 | 119,000 | 2,534.80 |
| 1986-04-21 | 7,020 | 7,020 | 6,950 | 6,980 | 135,000 | 2,556.78 |
| 1986-04-19 | 6,900 | 7,020 | 6,900 | 7,020 | 135,000 | 2,571.43 |
| 1986-04-18 | 7,090 | 7,090 | 6,910 | 7,000 | 272,000 | 2,564.10 |
| 1986-04-17 | 7,090 | 7,100 | 6,900 | 6,990 | 449,000 | 2,560.44 |
| 1986-04-16 | 6,780 | 7,130 | 6,780 | 7,010 | 846,000 | 2,567.77 |
| 1986-04-15 | 6,690 | 6,780 | 6,590 | 6,750 | 204,000 | 2,472.53 |
| 1986-04-14 | 6,800 | 6,820 | 6,680 | 6,690 | 121,000 | 2,450.55 |
| 1986-04-11 | 6,650 | 6,900 | 6,600 | 6,720 | 634,000 | 2,461.54 |
| 1986-04-10 | 6,690 | 6,690 | 6,590 | 6,680 | 207,000 | 2,446.89 |
| 1986-04-09 | 6,730 | 6,740 | 6,620 | 6,690 | 425,000 | 2,450.55 |
| 1986-04-08 | 6,460 | 6,600 | 6,460 | 6,590 | 380,000 | 2,413.92 |
| 1986-04-07 | 6,470 | 6,550 | 6,360 | 6,400 | 153,000 | 2,344.32 |
| 1986-04-05 | 6,430 | 6,540 | 6,350 | 6,440 | 293,000 | 2,358.97 |
| 1986-04-04 | 6,500 | 6,690 | 6,410 | 6,410 | 722,000 | 2,347.99 |
| 1986-04-03 | 6,600 | 6,610 | 6,300 | 6,450 | 917,000 | 2,362.64 |
| 1986-04-02 | 5,800 | 6,500 | 5,760 | 6,500 | 1,560,999 | 2,380.95 |
| 1986-04-01 | 5,800 | 5,850 | 5,750 | 5,830 | 481,000 | 2,135.53 |
| 1986-03-31 | 5,670 | 5,800 | 5,600 | 5,800 | 224,000 | 2,124.54 |
| 1986-03-29 | 5,670 | 5,800 | 5,670 | 5,670 | 79,000 | 2,076.92 |
| 1986-03-28 | 5,750 | 5,860 | 5,700 | 5,770 | 625,000 | 2,113.55 |
| 1986-03-27 | 5,400 | 5,800 | 5,360 | 5,700 | 490,000 | 2,087.91 |
| 1986-03-26 | 5,250 | 5,350 | 5,250 | 5,350 | 167,000 | 1,959.71 |
| 1986-03-25 | 5,350 | 5,350 | 5,250 | 5,250 | 124,000 | 1,923.08 |
| 1986-03-24 | 5,200 | 5,360 | 5,190 | 5,360 | 86,000 | 1,963.37 |
| 1986-03-22 | 5,370 | 5,370 | 5,360 | 5,360 | 41,000 | 1,963.37 |
| 1986-03-20 | 5,200 | 5,410 | 5,200 | 5,410 | 95,000 | 1,981.68 |
| 1986-03-19 | 5,250 | 5,250 | 5,200 | 5,200 | 126,000 | 1,904.76 |
| 1986-03-18 | 5,370 | 5,370 | 5,280 | 5,300 | 108,000 | 1,941.39 |
| 1986-03-17 | 5,340 | 5,400 | 5,260 | 5,400 | 123,000 | 1,978.02 |
| 1986-03-15 | 5,440 | 5,450 | 5,350 | 5,440 | 33,000 | 1,992.67 |
| 1986-03-14 | 5,350 | 5,490 | 5,270 | 5,490 | 130,000 | 2,010.99 |
| 1986-03-13 | 5,400 | 5,450 | 5,390 | 5,400 | 83,000 | 1,978.02 |
| 1986-03-12 | 5,400 | 5,500 | 5,340 | 5,410 | 135,000 | 1,981.68 |
| 1986-03-11 | 5,360 | 5,400 | 5,210 | 5,400 | 70,000 | 1,978.02 |
| 1986-03-10 | 5,460 | 5,460 | 5,390 | 5,400 | 47,000 | 1,978.02 |
| 1986-03-07 | 5,550 | 5,560 | 5,460 | 5,470 | 75,000 | 2,003.66 |
| 1986-03-06 | 5,500 | 5,580 | 5,500 | 5,550 | 498,000 | 2,032.97 |
| 1986-03-05 | 5,330 | 5,500 | 5,330 | 5,490 | 255,000 | 2,010.99 |
| 1986-03-04 | 5,300 | 5,350 | 5,300 | 5,330 | 86,000 | 1,952.38 |
| 1986-03-03 | 5,220 | 5,300 | 5,200 | 5,300 | 61,000 | 1,941.39 |
| 1986-03-01 | 5,200 | 5,220 | 5,190 | 5,220 | 22,000 | 1,912.09 |
| 1986-02-28 | 5,210 | 5,240 | 5,110 | 5,180 | 56,000 | 1,897.44 |
| 1986-02-27 | 5,200 | 5,250 | 5,000 | 5,210 | 114,000 | 1,908.42 |
| 1986-02-26 | 5,400 | 5,400 | 5,200 | 5,250 | 117,000 | 1,923.08 |
| 1986-02-25 | 5,350 | 5,430 | 5,340 | 5,420 | 81,000 | 1,985.35 |
| 1986-02-24 | 5,350 | 5,400 | 5,300 | 5,300 | 84,000 | 1,941.39 |
| 1986-02-22 | 5,260 | 5,320 | 5,260 | 5,300 | 44,000 | 1,941.39 |
| 1986-02-21 | 5,070 | 5,290 | 5,070 | 5,260 | 83,000 | 1,926.74 |
| 1986-02-20 | 5,180 | 5,200 | 5,130 | 5,140 | 48,000 | 1,882.78 |
| 1986-02-19 | 5,150 | 5,180 | 5,070 | 5,180 | 70,000 | 1,897.44 |
| 1986-02-18 | 5,090 | 5,100 | 5,060 | 5,060 | 36,000 | 1,853.48 |
| 1986-02-17 | 5,100 | 5,100 | 5,000 | 5,070 | 102,000 | 1,857.14 |
| 1986-02-15 | 5,160 | 5,290 | 5,110 | 5,110 | 30,000 | 1,871.79 |
| 1986-02-14 | 5,210 | 5,250 | 5,150 | 5,160 | 60,000 | 1,890.11 |
| 1986-02-13 | 5,260 | 5,290 | 5,210 | 5,210 | 61,000 | 1,908.42 |
| 1986-02-12 | 5,290 | 5,300 | 5,250 | 5,250 | 57,000 | 1,923.08 |
| 1986-02-10 | 5,200 | 5,270 | 5,200 | 5,270 | 78,000 | 1,930.40 |
| 1986-02-07 | 5,160 | 5,300 | 5,160 | 5,200 | 65,000 | 1,904.76 |
| 1986-02-06 | 5,250 | 5,300 | 5,150 | 5,150 | 103,000 | 1,886.45 |
| 1986-02-05 | 5,350 | 5,350 | 5,250 | 5,260 | 157,000 | 1,926.74 |
| 1986-02-04 | 5,350 | 5,350 | 5,250 | 5,300 | 118,000 | 1,941.39 |
| 1986-02-03 | 5,520 | 5,530 | 5,410 | 5,450 | 94,000 | 1,996.34 |
| 1986-02-01 | 5,520 | 5,580 | 5,510 | 5,520 | 105,000 | 2,021.98 |
| 1986-01-31 | 5,580 | 5,580 | 5,470 | 5,510 | 180,000 | 2,018.32 |
| 1986-01-30 | 5,570 | 5,610 | 5,550 | 5,570 | 142,000 | 2,040.29 |
| 1986-01-29 | 5,640 | 5,670 | 5,510 | 5,600 | 312,000 | 2,051.28 |
| 1986-01-28 | 5,600 | 5,650 | 5,600 | 5,650 | 172,000 | 2,069.60 |
| 1986-01-27 | 5,640 | 5,650 | 5,590 | 5,620 | 129,000 | 2,058.61 |
| 1986-01-25 | 5,620 | 5,620 | 5,510 | 5,540 | 86,000 | 2,029.30 |
| 1986-01-24 | 5,720 | 5,750 | 5,580 | 5,620 | 541,000 | 2,058.61 |
| 1986-01-23 | 5,500 | 5,650 | 5,470 | 5,530 | 265,000 | 2,025.64 |
| 1986-01-22 | 5,500 | 5,680 | 5,450 | 5,580 | 373,000 | 2,043.96 |
| 1986-01-21 | 5,530 | 5,550 | 5,490 | 5,490 | 81,000 | 2,010.99 |
| 1986-01-20 | 5,580 | 5,590 | 5,500 | 5,560 | 88,000 | 2,036.63 |
| 1986-01-18 | 5,620 | 5,620 | 5,520 | 5,590 | 130,000 | 2,047.62 |
| 1986-01-17 | 5,690 | 5,690 | 5,590 | 5,590 | 466,000 | 2,047.62 |
| 1986-01-16 | 5,360 | 5,490 | 5,360 | 5,490 | 110,000 | 2,010.99 |
| 1986-01-14 | 5,370 | 5,420 | 5,350 | 5,360 | 99,000 | 1,963.37 |
| 1986-01-13 | 5,350 | 5,390 | 5,330 | 5,360 | 72,000 | 1,963.37 |
| 1986-01-10 | 5,380 | 5,430 | 5,310 | 5,360 | 128,000 | 1,963.37 |
| 1986-01-09 | 5,210 | 5,400 | 5,200 | 5,400 | 118,000 | 1,978.02 |
| 1986-01-08 | 5,360 | 5,390 | 5,290 | 5,350 | 240,000 | 1,959.71 |
| 1986-01-07 | 5,460 | 5,470 | 5,330 | 5,360 | 179,000 | 1,963.37 |
| 1986-01-06 | 5,590 | 5,600 | 5,500 | 5,500 | 164,000 | 2,014.65 |
| 1986-01-04 | 5,750 | 5,750 | 5,610 | 5,610 | 203,000 | 2,054.95 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株
