6361 荏原 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 | 735 | 739 | 730 | 736 | 457,000 | 3,407.41 |
| 1986-12-26 | 735 | 750 | 735 | 736 | 576,000 | 3,407.41 |
| 1986-12-25 | 749 | 757 | 731 | 739 | 1,046,000 | 3,421.30 |
| 1986-12-24 | 772 | 772 | 751 | 759 | 920,000 | 3,513.89 |
| 1986-12-23 | 757 | 779 | 751 | 756 | 583,000 | 3,500 |
| 1986-12-22 | 766 | 779 | 757 | 760 | 1,208,000 | 3,518.52 |
| 1986-12-19 | 766 | 794 | 766 | 780 | 1,905,000 | 3,611.11 |
| 1986-12-18 | 789 | 789 | 765 | 776 | 1,438,000 | 3,592.59 |
| 1986-12-17 | 805 | 810 | 780 | 789 | 1,168,000 | 3,652.78 |
| 1986-12-16 | 800 | 810 | 796 | 800 | 641,000 | 3,703.70 |
| 1986-12-15 | 800 | 810 | 795 | 799 | 410,000 | 3,699.07 |
| 1986-12-12 | 812 | 819 | 800 | 810 | 847,000 | 3,750 |
| 1986-12-11 | 817 | 825 | 805 | 812 | 912,000 | 3,759.26 |
| 1986-12-10 | 835 | 839 | 810 | 810 | 1,227,000 | 3,750 |
| 1986-12-09 | 839 | 845 | 819 | 835 | 866,000 | 3,865.74 |
| 1986-12-08 | 859 | 859 | 831 | 832 | 858,000 | 3,851.85 |
| 1986-12-06 | 865 | 865 | 846 | 860 | 3,920,000 | 3,981.48 |
| 1986-12-05 | 846 | 868 | 840 | 865 | 10,006,999 | 4,004.63 |
| 1986-12-04 | 833 | 839 | 816 | 816 | 2,158,000 | 3,777.78 |
| 1986-12-03 | 830 | 845 | 825 | 830 | 2,726,000 | 3,842.59 |
| 1986-12-02 | 845 | 848 | 820 | 840 | 1,105,000 | 3,888.89 |
| 1986-12-01 | 870 | 871 | 836 | 839 | 3,379,000 | 3,884.26 |
| 1986-11-29 | 850 | 868 | 835 | 860 | 5,297,000 | 3,981.48 |
| 1986-11-28 | 839 | 845 | 826 | 845 | 2,828,000 | 3,912.04 |
| 1986-11-27 | 860 | 873 | 830 | 839 | 8,967,999 | 3,884.26 |
| 1986-11-26 | 848 | 865 | 846 | 860 | 23,258,998 | 3,981.48 |
| 1986-11-25 | 804 | 850 | 798 | 848 | 7,522,999 | 3,925.93 |
| 1986-11-22 | 790 | 810 | 790 | 805 | 584,000 | 3,726.85 |
| 1986-11-21 | 805 | 818 | 790 | 800 | 1,597,000 | 3,703.70 |
| 1986-11-20 | 820 | 825 | 800 | 801 | 1,794,000 | 3,708.33 |
| 1986-11-19 | 790 | 829 | 790 | 829 | 2,421,000 | 3,837.96 |
| 1986-11-18 | 800 | 805 | 776 | 800 | 1,876,000 | 3,703.70 |
| 1986-11-17 | 828 | 829 | 785 | 790 | 1,604,000 | 3,657.41 |
| 1986-11-14 | 840 | 848 | 815 | 818 | 2,610,000 | 3,787.04 |
| 1986-11-13 | 850 | 875 | 845 | 850 | 8,723,999 | 3,935.19 |
| 1986-11-12 | 860 | 880 | 840 | 850 | 13,056,999 | 3,935.19 |
| 1986-11-11 | 860 | 880 | 840 | 850 | 23,206,998 | 3,935.19 |
| 1986-11-10 | 800 | 849 | 795 | 849 | 12,254,999 | 3,930.56 |
| 1986-11-07 | 820 | 840 | 800 | 800 | 13,861,999 | 3,703.70 |
| 1986-11-06 | 730 | 800 | 730 | 800 | 11,881,999 | 3,703.70 |
| 1986-11-05 | 685 | 709 | 685 | 700 | 688,000 | 3,240.74 |
| 1986-11-04 | 680 | 699 | 680 | 685 | 312,000 | 3,171.30 |
| 1986-11-01 | 680 | 685 | 660 | 685 | 332,000 | 3,171.30 |
| 1986-10-31 | 705 | 705 | 686 | 690 | 418,000 | 3,194.44 |
| 1986-10-30 | 695 | 710 | 690 | 704 | 767,000 | 3,259.26 |
| 1986-10-29 | 661 | 690 | 661 | 690 | 872,000 | 3,194.44 |
| 1986-10-28 | 655 | 668 | 655 | 668 | 308,000 | 3,092.59 |
| 1986-10-27 | 666 | 666 | 645 | 659 | 261,000 | 3,050.93 |
| 1986-10-25 | 670 | 670 | 660 | 660 | 531,000 | 3,055.56 |
| 1986-10-24 | 664 | 686 | 660 | 670 | 1,225,000 | 3,101.85 |
| 1986-10-23 | 630 | 660 | 630 | 645 | 369,000 | 2,986.11 |
| 1986-10-22 | 645 | 648 | 628 | 631 | 455,000 | 2,921.30 |
| 1986-10-21 | 648 | 650 | 640 | 640 | 188,000 | 2,962.96 |
| 1986-10-20 | 659 | 660 | 650 | 650 | 89,000 | 3,009.26 |
| 1986-10-17 | 677 | 677 | 656 | 656 | 159,000 | 3,037.04 |
| 1986-10-16 | 679 | 679 | 654 | 656 | 162,000 | 3,037.04 |
| 1986-10-15 | 700 | 700 | 650 | 650 | 216,000 | 3,009.26 |
| 1986-10-14 | 701 | 705 | 695 | 705 | 806,000 | 3,263.89 |
| 1986-10-13 | 701 | 704 | 698 | 700 | 171,000 | 3,240.74 |
| 1986-10-09 | 700 | 705 | 685 | 700 | 378,000 | 3,240.74 |
| 1986-10-08 | 702 | 713 | 700 | 701 | 211,000 | 3,245.37 |
| 1986-10-07 | 690 | 714 | 690 | 712 | 570,000 | 3,296.30 |
| 1986-10-06 | 681 | 700 | 680 | 680 | 368,000 | 3,148.15 |
| 1986-10-04 | 640 | 650 | 640 | 650 | 148,000 | 3,009.26 |
| 1986-10-03 | 626 | 640 | 626 | 640 | 405,000 | 2,962.96 |
| 1986-10-02 | 670 | 679 | 636 | 636 | 494,000 | 2,944.44 |
| 1986-10-01 | 703 | 709 | 690 | 690 | 429,000 | 3,194.44 |
| 1986-09-30 | 715 | 723 | 702 | 713 | 295,000 | 3,300.93 |
| 1986-09-29 | 745 | 745 | 725 | 725 | 254,000 | 3,356.48 |
| 1986-09-27 | 740 | 750 | 721 | 745 | 269,000 | 3,449.07 |
| 1986-09-26 | 721 | 742 | 721 | 725 | 523,000 | 3,356.48 |
| 1986-09-25 | 735 | 750 | 725 | 750 | 557,000 | 3,472.22 |
| 1986-09-24 | 710 | 739 | 710 | 735 | 303,000 | 3,402.78 |
| 1986-09-22 | 707 | 715 | 705 | 710 | 124,000 | 3,287.04 |
| 1986-09-19 | 711 | 715 | 703 | 705 | 137,000 | 3,263.89 |
| 1986-09-18 | 701 | 720 | 701 | 701 | 335,000 | 3,245.37 |
| 1986-09-17 | 707 | 717 | 707 | 707 | 193,000 | 3,273.15 |
| 1986-09-16 | 740 | 740 | 702 | 702 | 289,000 | 3,250 |
| 1986-09-12 | 716 | 749 | 715 | 740 | 530,000 | 3,425.93 |
| 1986-09-11 | 745 | 750 | 730 | 734 | 974,000 | 3,398.15 |
| 1986-09-10 | 739 | 740 | 730 | 735 | 541,000 | 3,402.78 |
| 1986-09-09 | 739 | 739 | 723 | 723 | 471,000 | 3,347.22 |
| 1986-09-08 | 720 | 739 | 718 | 739 | 588,000 | 3,421.30 |
| 1986-09-06 | 721 | 729 | 716 | 722 | 355,000 | 3,342.59 |
| 1986-09-05 | 730 | 732 | 720 | 725 | 390,000 | 3,356.48 |
| 1986-09-04 | 740 | 740 | 723 | 725 | 278,000 | 3,356.48 |
| 1986-09-03 | 726 | 749 | 726 | 730 | 442,000 | 3,379.63 |
| 1986-09-02 | 720 | 739 | 716 | 739 | 425,000 | 3,421.30 |
| 1986-09-01 | 721 | 731 | 719 | 720 | 369,000 | 3,333.33 |
| 1986-08-30 | 740 | 740 | 714 | 719 | 727,000 | 3,328.70 |
| 1986-08-29 | 730 | 740 | 730 | 730 | 349,000 | 3,379.63 |
| 1986-08-28 | 740 | 740 | 725 | 740 | 113,000 | 3,425.93 |
| 1986-08-27 | 725 | 730 | 722 | 730 | 445,000 | 3,379.63 |
| 1986-08-26 | 735 | 750 | 720 | 725 | 897,000 | 3,356.48 |
| 1986-08-25 | 749 | 755 | 740 | 742 | 476,000 | 3,435.19 |
| 1986-08-23 | 741 | 745 | 739 | 743 | 366,000 | 3,439.81 |
| 1986-08-22 | 760 | 770 | 735 | 736 | 563,000 | 3,407.41 |
| 1986-08-21 | 759 | 765 | 750 | 755 | 526,000 | 3,495.37 |
| 1986-08-20 | 765 | 780 | 760 | 769 | 706,000 | 3,560.19 |
| 1986-08-19 | 800 | 800 | 775 | 785 | 765,000 | 3,634.26 |
| 1986-08-18 | 798 | 804 | 788 | 790 | 2,274,000 | 3,657.41 |
| 1986-08-15 | 790 | 819 | 770 | 788 | 5,387,000 | 3,648.15 |
| 1986-08-14 | 789 | 789 | 773 | 780 | 1,771,000 | 3,611.11 |
| 1986-08-13 | 769 | 788 | 759 | 759 | 1,741,000 | 3,513.89 |
| 1986-08-12 | 745 | 765 | 745 | 749 | 613,000 | 3,467.59 |
| 1986-08-11 | 740 | 740 | 730 | 737 | 162,000 | 3,412.04 |
| 1986-08-08 | 722 | 740 | 722 | 730 | 293,000 | 3,379.63 |
| 1986-08-07 | 731 | 738 | 720 | 720 | 291,000 | 3,333.33 |
| 1986-08-06 | 735 | 749 | 731 | 738 | 219,000 | 3,416.67 |
| 1986-08-05 | 733 | 740 | 733 | 733 | 304,000 | 3,393.52 |
| 1986-08-04 | 735 | 738 | 728 | 735 | 292,000 | 3,402.78 |
| 1986-08-02 | 733 | 739 | 725 | 733 | 125,000 | 3,393.52 |
| 1986-08-01 | 729 | 740 | 725 | 735 | 550,000 | 3,402.78 |
| 1986-07-31 | 737 | 747 | 720 | 731 | 385,000 | 3,384.26 |
| 1986-07-30 | 737 | 747 | 737 | 737 | 543,000 | 3,412.04 |
| 1986-07-29 | 750 | 760 | 735 | 735 | 947,000 | 3,402.78 |
| 1986-07-28 | 750 | 760 | 745 | 745 | 223,000 | 3,449.07 |
| 1986-07-26 | 755 | 765 | 749 | 750 | 256,000 | 3,472.22 |
| 1986-07-25 | 755 | 760 | 751 | 755 | 302,000 | 3,495.37 |
| 1986-07-24 | 785 | 785 | 760 | 765 | 467,000 | 3,541.67 |
| 1986-07-23 | 750 | 785 | 750 | 782 | 2,064,000 | 3,620.37 |
| 1986-07-22 | 730 | 755 | 730 | 738 | 345,000 | 3,416.67 |
| 1986-07-21 | 746 | 746 | 720 | 725 | 412,000 | 3,356.48 |
| 1986-07-19 | 748 | 759 | 745 | 747 | 242,000 | 3,458.33 |
| 1986-07-18 | 765 | 765 | 750 | 750 | 459,000 | 3,472.22 |
| 1986-07-17 | 769 | 771 | 755 | 755 | 215,000 | 3,495.37 |
| 1986-07-16 | 760 | 763 | 742 | 763 | 568,000 | 3,532.41 |
| 1986-07-15 | 770 | 770 | 760 | 761 | 401,000 | 3,523.15 |
| 1986-07-14 | 765 | 771 | 761 | 765 | 515,000 | 3,541.67 |
| 1986-07-11 | 755 | 775 | 755 | 770 | 563,000 | 3,564.81 |
| 1986-07-10 | 765 | 765 | 751 | 753 | 604,000 | 3,486.11 |
| 1986-07-09 | 787 | 792 | 755 | 765 | 1,141,000 | 3,541.67 |
| 1986-07-08 | 790 | 800 | 785 | 794 | 1,246,000 | 3,675.93 |
| 1986-07-07 | 814 | 825 | 801 | 805 | 1,660,000 | 3,726.85 |
| 1986-07-05 | 800 | 814 | 798 | 813 | 1,293,000 | 3,763.89 |
| 1986-07-04 | 805 | 808 | 791 | 794 | 2,496,000 | 3,675.93 |
| 1986-07-03 | 813 | 825 | 797 | 800 | 6,730,999 | 3,703.70 |
| 1986-07-02 | 783 | 785 | 775 | 783 | 906,000 | 3,625 |
| 1986-07-01 | 796 | 796 | 772 | 778 | 2,802,000 | 3,601.85 |
| 1986-06-30 | 767 | 798 | 765 | 793 | 4,627,000 | 3,671.30 |
| 1986-06-28 | 771 | 771 | 760 | 762 | 412,000 | 3,527.78 |
| 1986-06-27 | 780 | 780 | 761 | 761 | 3,309,000 | 3,523.15 |
| 1986-06-26 | 765 | 770 | 750 | 770 | 1,083,000 | 3,564.81 |
| 1986-06-25 | 769 | 780 | 762 | 762 | 2,673,000 | 3,527.78 |
| 1986-06-24 | 775 | 782 | 757 | 760 | 4,976,000 | 3,518.52 |
| 1986-06-23 | 738 | 770 | 733 | 765 | 1,674,000 | 3,541.67 |
| 1986-06-21 | 730 | 739 | 729 | 739 | 317,000 | 3,421.30 |
| 1986-06-20 | 735 | 738 | 727 | 730 | 621,000 | 3,379.63 |
| 1986-06-19 | 730 | 740 | 729 | 730 | 700,000 | 3,379.63 |
| 1986-06-18 | 721 | 740 | 721 | 739 | 695,000 | 3,421.30 |
| 1986-06-17 | 729 | 735 | 725 | 725 | 581,000 | 3,356.48 |
| 1986-06-16 | 723 | 729 | 721 | 724 | 353,000 | 3,351.85 |
| 1986-06-13 | 727 | 730 | 721 | 725 | 515,000 | 3,356.48 |
| 1986-06-12 | 730 | 738 | 717 | 725 | 783,000 | 3,356.48 |
| 1986-06-11 | 739 | 745 | 722 | 728 | 919,000 | 3,370.37 |
| 1986-06-10 | 720 | 740 | 720 | 731 | 974,000 | 3,384.26 |
| 1986-06-09 | 749 | 750 | 738 | 740 | 428,000 | 3,425.93 |
| 1986-06-07 | 740 | 760 | 740 | 749 | 1,009,000 | 3,467.59 |
| 1986-06-06 | 748 | 748 | 730 | 738 | 921,000 | 3,416.67 |
| 1986-06-05 | 773 | 773 | 746 | 748 | 3,025,000 | 3,462.96 |
| 1986-06-04 | 745 | 765 | 736 | 765 | 10,912,999 | 3,541.67 |
| 1986-06-03 | 721 | 725 | 710 | 725 | 2,937,000 | 3,356.48 |
| 1986-06-02 | 710 | 721 | 701 | 717 | 2,662,000 | 3,319.44 |
| 1986-05-31 | 695 | 703 | 694 | 700 | 482,000 | 3,240.74 |
| 1986-05-30 | 713 | 723 | 690 | 694 | 3,196,000 | 3,212.96 |
| 1986-05-29 | 720 | 727 | 700 | 703 | 7,142,999 | 3,254.63 |
| 1986-05-28 | 697 | 710 | 675 | 710 | 5,146,000 | 3,287.04 |
| 1986-05-27 | 661 | 688 | 660 | 688 | 1,661,000 | 3,185.19 |
| 1986-05-26 | 672 | 673 | 664 | 668 | 766,000 | 3,092.59 |
| 1986-05-24 | 660 | 674 | 660 | 674 | 722,000 | 3,120.37 |
| 1986-05-23 | 659 | 660 | 648 | 650 | 821,000 | 3,009.26 |
| 1986-05-22 | 658 | 658 | 645 | 652 | 399,000 | 3,018.52 |
| 1986-05-21 | 666 | 667 | 655 | 658 | 796,000 | 3,046.30 |
| 1986-05-20 | 645 | 659 | 640 | 656 | 1,011,000 | 3,037.04 |
| 1986-05-19 | 655 | 655 | 640 | 649 | 246,000 | 3,004.63 |
| 1986-05-17 | 626 | 635 | 625 | 635 | 433,000 | 2,939.81 |
| 1986-05-16 | 640 | 640 | 628 | 631 | 598,000 | 2,921.30 |
| 1986-05-15 | 627 | 640 | 627 | 635 | 262,000 | 2,939.81 |
| 1986-05-14 | 630 | 635 | 630 | 630 | 779,000 | 2,916.67 |
| 1986-05-13 | 646 | 646 | 629 | 635 | 786,000 | 2,939.81 |
| 1986-05-12 | 655 | 660 | 648 | 650 | 726,000 | 3,009.26 |
| 1986-05-09 | 657 | 667 | 655 | 667 | 658,000 | 3,087.96 |
| 1986-05-08 | 658 | 660 | 656 | 658 | 472,000 | 3,046.30 |
| 1986-05-07 | 670 | 670 | 656 | 660 | 746,000 | 3,055.56 |
| 1986-05-06 | 667 | 675 | 658 | 670 | 1,149,000 | 3,101.85 |
| 1986-05-02 | 672 | 672 | 658 | 658 | 1,061,000 | 3,046.30 |
| 1986-05-01 | 655 | 673 | 650 | 673 | 2,942,000 | 3,115.74 |
| 1986-04-30 | 671 | 676 | 651 | 652 | 2,381,000 | 3,018.52 |
| 1986-04-28 | 675 | 680 | 665 | 666 | 1,305,000 | 3,083.33 |
| 1986-04-26 | 680 | 680 | 666 | 674 | 2,751,000 | 3,120.37 |
| 1986-04-25 | 684 | 701 | 673 | 673 | 13,341,999 | 3,115.74 |
| 1986-04-24 | 650 | 673 | 648 | 670 | 12,004,999 | 3,101.85 |
| 1986-04-23 | 635 | 649 | 628 | 644 | 4,401,000 | 2,981.48 |
| 1986-04-22 | 623 | 639 | 621 | 629 | 1,499,000 | 2,912.04 |
| 1986-04-21 | 621 | 635 | 621 | 625 | 929,000 | 2,893.52 |
| 1986-04-19 | 628 | 633 | 621 | 628 | 601,000 | 2,907.41 |
| 1986-04-18 | 625 | 646 | 620 | 629 | 5,800,000 | 2,912.04 |
| 1986-04-17 | 610 | 620 | 600 | 619 | 1,522,000 | 2,865.74 |
| 1986-04-16 | 610 | 619 | 600 | 607 | 806,000 | 2,810.19 |
| 1986-04-15 | 620 | 627 | 600 | 619 | 891,000 | 2,865.74 |
| 1986-04-14 | 625 | 634 | 620 | 625 | 2,591,000 | 2,893.52 |
| 1986-04-11 | 595 | 625 | 590 | 624 | 3,117,000 | 2,888.89 |
| 1986-04-10 | 605 | 605 | 589 | 590 | 555,000 | 2,731.48 |
| 1986-04-09 | 590 | 604 | 590 | 595 | 949,000 | 2,754.63 |
| 1986-04-08 | 600 | 600 | 590 | 596 | 408,000 | 2,759.26 |
| 1986-04-07 | 595 | 617 | 591 | 595 | 1,558,000 | 2,754.63 |
| 1986-04-05 | 580 | 588 | 571 | 588 | 473,000 | 2,722.22 |
| 1986-04-04 | 580 | 588 | 577 | 580 | 579,000 | 2,685.19 |
| 1986-04-03 | 580 | 584 | 575 | 581 | 446,000 | 2,689.81 |
| 1986-04-02 | 577 | 585 | 577 | 582 | 292,000 | 2,694.44 |
| 1986-04-01 | 585 | 600 | 577 | 577 | 757,000 | 2,671.30 |
| 1986-03-31 | 612 | 612 | 594 | 594 | 639,000 | 2,750 |
| 1986-03-29 | 605 | 619 | 589 | 602 | 999,000 | 2,787.04 |
| 1986-03-28 | 580 | 600 | 579 | 599 | 921,000 | 2,773.15 |
| 1986-03-27 | 600 | 604 | 575 | 584 | 1,954,000 | 2,703.70 |
| 1986-03-26 | 600 | 610 | 595 | 595 | 1,217,000 | 2,754.63 |
| 1986-03-25 | 628 | 628 | 600 | 605 | 1,787,000 | 2,800.93 |
| 1986-03-24 | 604 | 625 | 602 | 618 | 3,317,000 | 2,861.11 |
| 1986-03-22 | 605 | 610 | 583 | 584 | 891,000 | 2,703.70 |
| 1986-03-20 | 606 | 628 | 598 | 610 | 2,746,000 | 2,824.07 |
| 1986-03-19 | 596 | 614 | 585 | 598 | 2,853,000 | 2,768.52 |
| 1986-03-18 | 630 | 630 | 604 | 610 | 2,362,000 | 2,824.07 |
| 1986-03-17 | 642 | 648 | 616 | 627 | 9,481,999 | 2,902.78 |
| 1986-03-15 | 606 | 633 | 606 | 632 | 9,515,999 | 2,925.93 |
| 1986-03-14 | 609 | 622 | 590 | 605 | 22,258,998 | 2,800.93 |
| 1986-03-13 | 540 | 562 | 536 | 560 | 2,460,000 | 2,592.59 |
| 1986-03-12 | 555 | 560 | 537 | 539 | 983,000 | 2,495.37 |
| 1986-03-11 | 550 | 565 | 546 | 547 | 3,229,000 | 2,532.41 |
| 1986-03-10 | 544 | 550 | 540 | 545 | 989,000 | 2,523.15 |
| 1986-03-07 | 550 | 550 | 540 | 544 | 904,000 | 2,518.52 |
| 1986-03-06 | 545 | 552 | 536 | 542 | 1,357,000 | 2,509.26 |
| 1986-03-05 | 547 | 562 | 535 | 535 | 5,636,000 | 2,476.85 |
| 1986-03-04 | 520 | 543 | 520 | 542 | 1,487,000 | 2,509.26 |
| 1986-03-03 | 528 | 529 | 515 | 520 | 542,000 | 2,407.41 |
| 1986-03-01 | 516 | 530 | 515 | 530 | 756,000 | 2,453.70 |
| 1986-02-28 | 516 | 520 | 510 | 513 | 830,000 | 2,375 |
| 1986-02-27 | 532 | 535 | 516 | 516 | 1,194,000 | 2,388.89 |
| 1986-02-26 | 537 | 545 | 527 | 535 | 1,915,000 | 2,476.85 |
| 1986-02-25 | 540 | 548 | 527 | 527 | 1,233,000 | 2,439.81 |
| 1986-02-24 | 570 | 581 | 545 | 550 | 5,731,000 | 2,546.30 |
| 1986-02-22 | 548 | 566 | 545 | 566 | 3,613,000 | 2,620.37 |
| 1986-02-21 | 533 | 545 | 530 | 538 | 1,870,000 | 2,490.74 |
| 1986-02-20 | 530 | 547 | 523 | 530 | 2,638,000 | 2,453.70 |
| 1986-02-19 | 530 | 539 | 520 | 530 | 2,278,000 | 2,453.70 |
| 1986-02-18 | 550 | 558 | 529 | 532 | 4,490,000 | 2,462.96 |
| 1986-02-17 | 544 | 583 | 537 | 550 | 12,632,999 | 2,546.30 |
| 1986-02-15 | 562 | 562 | 530 | 536 | 12,648,999 | 2,481.48 |
| 1986-02-14 | 477 | 552 | 474 | 552 | 14,242,999 | 2,555.56 |
| 1986-02-13 | 465 | 475 | 465 | 472 | 529,000 | 2,185.19 |
| 1986-02-12 | 470 | 472 | 460 | 469 | 350,000 | 2,171.30 |
| 1986-02-10 | 475 | 476 | 467 | 470 | 835,000 | 2,175.93 |
| 1986-02-07 | 470 | 475 | 466 | 475 | 624,000 | 2,199.07 |
| 1986-02-06 | 470 | 478 | 468 | 470 | 977,000 | 2,175.93 |
| 1986-02-05 | 470 | 470 | 464 | 468 | 519,000 | 2,166.67 |
| 1986-02-04 | 469 | 480 | 469 | 470 | 552,000 | 2,175.93 |
| 1986-02-03 | 472 | 473 | 465 | 466 | 416,000 | 2,157.41 |
| 1986-02-01 | 470 | 474 | 467 | 472 | 307,000 | 2,185.19 |
| 1986-01-31 | 487 | 488 | 467 | 474 | 1,498,000 | 2,194.44 |
| 1986-01-30 | 470 | 491 | 465 | 482 | 4,559,000 | 2,231.48 |
| 1986-01-29 | 450 | 475 | 445 | 470 | 1,284,000 | 2,175.93 |
| 1986-01-28 | 450 | 460 | 444 | 450 | 466,000 | 2,083.33 |
| 1986-01-27 | 459 | 460 | 450 | 450 | 159,000 | 2,083.33 |
| 1986-01-25 | 450 | 452 | 443 | 449 | 455,000 | 2,078.70 |
| 1986-01-24 | 443 | 448 | 440 | 448 | 388,000 | 2,074.07 |
| 1986-01-23 | 450 | 450 | 445 | 445 | 93,000 | 2,060.19 |
| 1986-01-22 | 452 | 455 | 448 | 453 | 83,000 | 2,097.22 |
| 1986-01-21 | 442 | 454 | 440 | 452 | 137,000 | 2,092.59 |
| 1986-01-20 | 453 | 454 | 440 | 442 | 159,000 | 2,046.30 |
| 1986-01-18 | 450 | 455 | 450 | 450 | 84,000 | 2,083.33 |
| 1986-01-17 | 464 | 464 | 455 | 455 | 237,000 | 2,106.48 |
| 1986-01-16 | 466 | 466 | 458 | 460 | 173,000 | 2,129.63 |
| 1986-01-14 | 463 | 470 | 456 | 457 | 249,000 | 2,115.74 |
| 1986-01-13 | 457 | 475 | 457 | 473 | 902,000 | 2,189.81 |
| 1986-01-10 | 465 | 465 | 455 | 455 | 633,000 | 2,106.48 |
| 1986-01-09 | 460 | 480 | 459 | 469 | 2,168,000 | 2,171.30 |
| 1986-01-08 | 460 | 465 | 455 | 465 | 702,000 | 2,152.78 |
| 1986-01-07 | 460 | 467 | 458 | 463 | 1,014,000 | 2,143.52 |
| 1986-01-06 | 437 | 472 | 437 | 455 | 789,000 | 2,106.48 |
| 1986-01-04 | 430 | 438 | 430 | 434 | 206,000 | 2,009.26 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株
