8005 (株)スクロール 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 | 1,320 | 1,360 | 1,320 | 1,360 | 6,000 | 1,236.36 |
| 1986-12-26 | 1,340 | 1,350 | 1,340 | 1,340 | 3,000 | 1,218.18 |
| 1986-12-25 | 1,380 | 1,380 | 1,360 | 1,360 | 6,000 | 1,236.36 |
| 1986-12-24 | 1,360 | 1,390 | 1,360 | 1,390 | 4,000 | 1,263.64 |
| 1986-12-23 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 | 1,272.73 |
| 1986-12-22 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 | 1,272.73 |
| 1986-12-19 | 1,370 | 1,390 | 1,370 | 1,390 | 26,000 | 1,263.64 |
| 1986-12-18 | 1,370 | 1,370 | 1,340 | 1,370 | 38,000 | 1,245.45 |
| 1986-12-17 | 1,370 | 1,370 | 1,300 | 1,300 | 12,000 | 1,181.82 |
| 1986-12-16 | 1,370 | 1,380 | 1,360 | 1,370 | 10,000 | 1,245.45 |
| 1986-12-15 | 1,380 | 1,380 | 1,360 | 1,360 | 4,000 | 1,236.36 |
| 1986-12-12 | 1,350 | 1,400 | 1,350 | 1,380 | 21,000 | 1,254.55 |
| 1986-12-11 | 1,380 | 1,380 | 1,350 | 1,360 | 11,000 | 1,236.36 |
| 1986-12-10 | 1,380 | 1,380 | 1,350 | 1,370 | 7,000 | 1,245.45 |
| 1986-12-09 | 1,380 | 1,400 | 1,380 | 1,390 | 12,000 | 1,263.64 |
| 1986-12-08 | 1,410 | 1,410 | 1,390 | 1,390 | 9,000 | 1,263.64 |
| 1986-12-06 | 1,380 | 1,460 | 1,380 | 1,460 | 60,000 | 1,327.27 |
| 1986-12-05 | 1,380 | 1,420 | 1,350 | 1,420 | 141,000 | 1,290.91 |
| 1986-12-04 | 1,330 | 1,370 | 1,300 | 1,370 | 46,000 | 1,245.45 |
| 1986-12-03 | 1,350 | 1,350 | 1,320 | 1,340 | 46,000 | 1,218.18 |
| 1986-12-02 | 1,320 | 1,330 | 1,320 | 1,320 | 17,000 | 1,200 |
| 1986-12-01 | 1,320 | 1,320 | 1,280 | 1,310 | 8,000 | 1,190.91 |
| 1986-11-29 | 1,270 | 1,300 | 1,270 | 1,300 | 10,000 | 1,181.82 |
| 1986-11-28 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,154.55 |
| 1986-11-27 | 1,300 | 1,300 | 1,300 | 1,300 | 43,000 | 1,181.82 |
| 1986-11-26 | 1,320 | 1,330 | 1,300 | 1,330 | 18,000 | 1,209.09 |
| 1986-11-25 | 1,320 | 1,340 | 1,320 | 1,330 | 66,000 | 1,209.09 |
| 1986-11-22 | 1,320 | 1,320 | 1,310 | 1,320 | 15,000 | 1,200 |
| 1986-11-21 | 1,320 | 1,320 | 1,300 | 1,320 | 14,000 | 1,200 |
| 1986-11-20 | 1,320 | 1,350 | 1,310 | 1,340 | 87,000 | 1,218.18 |
| 1986-11-19 | 1,320 | 1,340 | 1,320 | 1,340 | 21,000 | 1,218.18 |
| 1986-11-18 | 1,250 | 1,320 | 1,250 | 1,260 | 144,000 | 1,145.45 |
| 1986-11-17 | 1,250 | 1,250 | 1,240 | 1,250 | 36,000 | 1,136.36 |
| 1986-11-14 | 1,250 | 1,280 | 1,250 | 1,250 | 75,000 | 1,136.36 |
| 1986-11-13 | 1,250 | 1,260 | 1,250 | 1,250 | 49,000 | 1,136.36 |
| 1986-11-12 | 1,260 | 1,290 | 1,260 | 1,290 | 53,000 | 1,172.73 |
| 1986-11-11 | 1,170 | 1,170 | 1,130 | 1,140 | 58,000 | 1,036.36 |
| 1986-11-10 | 1,110 | 1,200 | 1,110 | 1,160 | 160,000 | 1,054.55 |
| 1986-11-07 | 1,110 | 1,110 | 1,090 | 1,100 | 22,000 | 1,000 |
| 1986-11-06 | 1,090 | 1,120 | 1,090 | 1,110 | 159,000 | 1,009.09 |
| 1986-11-05 | 1,090 | 1,090 | 1,090 | 1,090 | 31,000 | 990.91 |
| 1986-11-04 | 1,090 | 1,100 | 1,090 | 1,090 | 42,000 | 990.91 |
| 1986-11-01 | 1,090 | 1,090 | 1,090 | 1,090 | 37,000 | 990.91 |
| 1986-10-31 | 1,090 | 1,090 | 1,090 | 1,090 | 49,000 | 990.91 |
| 1986-10-30 | 1,100 | 1,110 | 1,090 | 1,110 | 18,000 | 1,009.09 |
| 1986-10-29 | 1,060 | 1,090 | 1,060 | 1,090 | 17,000 | 990.91 |
| 1986-10-28 | 1,090 | 1,090 | 1,080 | 1,090 | 14,000 | 990.91 |
| 1986-10-27 | 1,100 | 1,120 | 1,100 | 1,100 | 111,000 | 1,000 |
| 1986-10-24 | 1,050 | 1,080 | 1,050 | 1,080 | 4,000 | 981.82 |
| 1986-10-23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1986-10-22 | 1,060 | 1,100 | 1,060 | 1,100 | 10,000 | 1,000 |
| 1986-10-21 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 945.46 |
| 1986-10-20 | 1,050 | 1,050 | 999 | 1,000 | 14,000 | 909.09 |
| 1986-10-17 | 1,050 | 1,050 | 1,050 | 1,050 | 29,000 | 954.55 |
| 1986-10-16 | 1,060 | 1,080 | 1,060 | 1,070 | 17,000 | 972.73 |
| 1986-10-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 972.73 |
| 1986-10-13 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 990.91 |
| 1986-10-09 | 1,060 | 1,090 | 1,060 | 1,090 | 15,000 | 990.91 |
| 1986-10-08 | 1,100 | 1,100 | 1,070 | 1,070 | 11,000 | 972.73 |
| 1986-10-07 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,000 |
| 1986-10-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1986-10-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1986-10-03 | 1,060 | 1,100 | 1,060 | 1,100 | 5,000 | 1,000 |
| 1986-10-02 | 1,100 | 1,100 | 1,050 | 1,060 | 15,000 | 963.64 |
| 1986-10-01 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 1,027.27 |
| 1986-09-30 | 1,170 | 1,170 | 1,150 | 1,150 | 20,000 | 1,045.45 |
| 1986-09-29 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 1,045.45 |
| 1986-09-27 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,045.45 |
| 1986-09-26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1986-09-25 | 1,100 | 1,110 | 1,090 | 1,110 | 10,000 | 1,009.09 |
| 1986-09-24 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 990.91 |
| 1986-09-22 | 1,100 | 1,100 | 1,050 | 1,050 | 37,000 | 954.55 |
| 1986-09-16 | 1,230 | 1,250 | 1,230 | 1,250 | 7,000 | 1,136.36 |
| 1986-09-06 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,136.36 |
| 1986-09-05 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,136.36 |
| 1986-09-04 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 1,163.64 |
| 1986-09-03 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 1,163.64 |
| 1986-09-02 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,163.64 |
| 1986-09-01 | 1,340 | 1,340 | 1,340 | 1,340 | 17,000 | 1,218.18 |
| 1986-08-30 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 1,163.64 |
| 1986-08-29 | 1,280 | 1,280 | 1,280 | 1,280 | 11,000 | 1,163.64 |
| 1986-08-28 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,163.64 |
| 1986-08-27 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,163.64 |
| 1986-08-26 | 1,290 | 1,310 | 1,290 | 1,310 | 2,000 | 1,190.91 |
| 1986-08-25 | 1,280 | 1,300 | 1,280 | 1,280 | 3,000 | 1,163.64 |
| 1986-08-22 | 1,280 | 1,300 | 1,280 | 1,280 | 10,000 | 1,163.64 |
| 1986-08-21 | 1,340 | 1,340 | 1,320 | 1,320 | 18,000 | 1,200 |
| 1986-08-20 | 1,350 | 1,350 | 1,350 | 1,350 | 20,000 | 1,227.27 |
| 1986-08-19 | 1,300 | 1,300 | 1,280 | 1,300 | 8,000 | 1,181.82 |
| 1986-08-18 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,218.18 |
| 1986-08-15 | 1,260 | 1,300 | 1,260 | 1,300 | 34,000 | 1,181.82 |
| 1986-08-14 | 1,260 | 1,260 | 1,250 | 1,260 | 33,000 | 1,145.45 |
| 1986-08-13 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,145.45 |
| 1986-08-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1986-08-11 | 1,330 | 1,330 | 1,320 | 1,330 | 3,000 | 1,209.09 |
| 1986-08-08 | 1,360 | 1,360 | 1,340 | 1,350 | 22,000 | 1,227.27 |
| 1986-08-07 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 1,227.27 |
| 1986-08-06 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 | 1,209.09 |
| 1986-08-05 | 1,390 | 1,390 | 1,350 | 1,350 | 5,000 | 1,227.27 |
| 1986-08-04 | 1,410 | 1,440 | 1,390 | 1,390 | 10,000 | 1,263.64 |
| 1986-08-02 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,290.91 |
| 1986-08-01 | 1,420 | 1,440 | 1,410 | 1,440 | 23,000 | 1,309.09 |
| 1986-07-31 | 1,410 | 1,440 | 1,410 | 1,440 | 19,000 | 1,309.09 |
| 1986-07-30 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 1,281.82 |
| 1986-07-29 | 1,410 | 1,430 | 1,410 | 1,410 | 24,000 | 1,281.82 |
| 1986-07-28 | 1,420 | 1,430 | 1,420 | 1,420 | 6,000 | 1,290.91 |
| 1986-07-25 | 1,420 | 1,450 | 1,420 | 1,420 | 21,000 | 1,290.91 |
| 1986-07-24 | 1,420 | 1,450 | 1,420 | 1,420 | 19,000 | 1,290.91 |
| 1986-07-23 | 1,450 | 1,450 | 1,410 | 1,410 | 17,000 | 1,281.82 |
| 1986-07-22 | 1,450 | 1,460 | 1,430 | 1,430 | 10,000 | 1,300 |
| 1986-07-21 | 1,450 | 1,450 | 1,430 | 1,430 | 15,000 | 1,300 |
| 1986-07-19 | 1,430 | 1,500 | 1,430 | 1,430 | 22,000 | 1,300 |
| 1986-07-18 | 1,410 | 1,430 | 1,410 | 1,420 | 19,000 | 1,290.91 |
| 1986-07-17 | 1,410 | 1,410 | 1,390 | 1,400 | 7,000 | 1,272.73 |
| 1986-07-16 | 1,410 | 1,420 | 1,370 | 1,370 | 12,000 | 1,245.45 |
| 1986-07-15 | 1,390 | 1,420 | 1,390 | 1,420 | 25,000 | 1,290.91 |
| 1986-07-14 | 1,380 | 1,380 | 1,380 | 1,380 | 17,000 | 1,254.55 |
| 1986-07-11 | 1,380 | 1,390 | 1,380 | 1,390 | 9,000 | 1,263.64 |
| 1986-07-10 | 1,380 | 1,390 | 1,380 | 1,390 | 9,000 | 1,263.64 |
| 1986-07-09 | 1,380 | 1,400 | 1,380 | 1,380 | 27,000 | 1,254.55 |
| 1986-07-08 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 | 1,254.55 |
| 1986-07-07 | 1,380 | 1,390 | 1,380 | 1,390 | 11,000 | 1,263.64 |
| 1986-07-05 | 1,370 | 1,380 | 1,370 | 1,380 | 25,000 | 1,254.55 |
| 1986-07-04 | 1,380 | 1,380 | 1,370 | 1,370 | 16,000 | 1,245.45 |
| 1986-07-03 | 1,380 | 1,380 | 1,370 | 1,380 | 19,000 | 1,254.55 |
| 1986-07-02 | 1,370 | 1,390 | 1,370 | 1,380 | 55,000 | 1,254.55 |
| 1986-07-01 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,236.36 |
| 1986-06-30 | 1,370 | 1,370 | 1,360 | 1,360 | 5,000 | 1,236.36 |
| 1986-06-28 | 1,360 | 1,360 | 1,350 | 1,350 | 21,000 | 1,227.27 |
| 1986-06-27 | 1,370 | 1,370 | 1,350 | 1,360 | 16,000 | 1,236.36 |
| 1986-06-26 | 1,360 | 1,380 | 1,350 | 1,380 | 29,000 | 1,254.55 |
| 1986-06-25 | 1,350 | 1,360 | 1,350 | 1,360 | 21,000 | 1,236.36 |
| 1986-06-24 | 1,370 | 1,390 | 1,350 | 1,350 | 47,000 | 1,227.27 |
| 1986-06-23 | 1,340 | 1,360 | 1,320 | 1,360 | 85,000 | 1,236.36 |
| 1986-06-19 | 1,330 | 1,330 | 1,300 | 1,310 | 19,000 | 1,190.91 |
| 1986-06-18 | 1,310 | 1,330 | 1,290 | 1,330 | 33,000 | 1,209.09 |
| 1986-06-17 | 1,320 | 1,320 | 1,300 | 1,300 | 19,000 | 1,181.82 |
| 1986-06-16 | 1,330 | 1,330 | 1,310 | 1,330 | 9,000 | 1,209.09 |
| 1986-06-13 | 1,310 | 1,340 | 1,300 | 1,310 | 11,000 | 1,190.91 |
| 1986-06-12 | 1,320 | 1,320 | 1,310 | 1,310 | 7,000 | 1,190.91 |
| 1986-06-11 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 | 1,190.91 |
| 1986-06-10 | 1,330 | 1,330 | 1,310 | 1,310 | 13,000 | 1,190.91 |
| 1986-06-09 | 1,310 | 1,340 | 1,310 | 1,340 | 2,000 | 1,218.18 |
| 1986-06-07 | 1,300 | 1,330 | 1,300 | 1,300 | 17,000 | 1,181.82 |
| 1986-06-06 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 1,181.82 |
| 1986-06-05 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,181.82 |
| 1986-06-04 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 1,181.82 |
| 1986-06-03 | 1,310 | 1,310 | 1,300 | 1,300 | 11,000 | 1,181.82 |
| 1986-06-02 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 1,181.82 |
| 1986-05-31 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,209.09 |
| 1986-05-30 | 1,300 | 1,340 | 1,300 | 1,340 | 9,000 | 1,218.18 |
| 1986-05-29 | 1,300 | 1,300 | 1,290 | 1,300 | 13,000 | 1,181.82 |
| 1986-05-28 | 1,290 | 1,290 | 1,270 | 1,290 | 31,000 | 1,172.73 |
| 1986-05-27 | 1,300 | 1,300 | 1,270 | 1,270 | 11,000 | 1,154.55 |
| 1986-05-26 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 | 1,172.73 |
| 1986-05-24 | 1,310 | 1,350 | 1,310 | 1,350 | 5,000 | 1,227.27 |
| 1986-05-23 | 1,300 | 1,300 | 1,290 | 1,300 | 19,000 | 1,181.82 |
| 1986-05-22 | 1,290 | 1,300 | 1,290 | 1,300 | 14,000 | 1,181.82 |
| 1986-05-21 | 1,280 | 1,300 | 1,270 | 1,300 | 11,000 | 1,181.82 |
| 1986-05-20 | 1,270 | 1,280 | 1,260 | 1,280 | 7,000 | 1,163.64 |
| 1986-05-19 | 1,270 | 1,270 | 1,260 | 1,270 | 15,000 | 1,154.55 |
| 1986-05-17 | 1,270 | 1,270 | 1,260 | 1,270 | 13,000 | 1,154.55 |
| 1986-05-16 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 | 1,145.45 |
| 1986-05-15 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,154.55 |
| 1986-05-14 | 1,280 | 1,280 | 1,260 | 1,270 | 9,000 | 1,154.55 |
| 1986-05-13 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,163.64 |
| 1986-05-12 | 1,260 | 1,290 | 1,260 | 1,290 | 8,000 | 1,172.73 |
| 1986-05-09 | 1,290 | 1,290 | 1,260 | 1,270 | 5,000 | 1,154.55 |
| 1986-05-08 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,154.55 |
| 1986-05-07 | 1,290 | 1,290 | 1,270 | 1,270 | 10,000 | 1,154.55 |
| 1986-05-06 | 1,300 | 1,300 | 1,280 | 1,300 | 19,000 | 1,181.82 |
| 1986-05-02 | 1,250 | 1,260 | 1,240 | 1,240 | 8,000 | 1,127.27 |
| 1986-05-01 | 1,270 | 1,270 | 1,230 | 1,230 | 5,000 | 1,118.18 |
| 1986-04-30 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,145.45 |
| 1986-04-28 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,145.45 |
| 1986-04-26 | 1,260 | 1,300 | 1,260 | 1,300 | 14,000 | 1,181.82 |
| 1986-04-24 | 1,360 | 1,360 | 1,310 | 1,310 | 27,000 | 1,190.91 |
| 1986-04-23 | 1,370 | 1,370 | 1,360 | 1,360 | 38,000 | 1,236.36 |
| 1986-04-22 | 1,360 | 1,370 | 1,360 | 1,370 | 14,000 | 1,245.45 |
| 1986-04-21 | 1,350 | 1,360 | 1,330 | 1,360 | 27,000 | 1,236.36 |
| 1986-04-19 | 1,320 | 1,330 | 1,320 | 1,330 | 16,000 | 1,209.09 |
| 1986-04-18 | 1,350 | 1,350 | 1,320 | 1,320 | 15,000 | 1,200 |
| 1986-04-17 | 1,350 | 1,360 | 1,320 | 1,360 | 60,000 | 1,236.36 |
| 1986-04-16 | 1,330 | 1,350 | 1,310 | 1,350 | 66,000 | 1,227.27 |
| 1986-04-15 | 1,300 | 1,330 | 1,300 | 1,310 | 33,000 | 1,190.91 |
| 1986-04-14 | 1,290 | 1,300 | 1,260 | 1,260 | 42,000 | 1,145.45 |
| 1986-04-10 | 1,250 | 1,290 | 1,250 | 1,290 | 6,000 | 1,172.73 |
| 1986-04-09 | 1,290 | 1,300 | 1,250 | 1,260 | 8,000 | 1,145.45 |
| 1986-04-08 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 1,181.82 |
| 1986-04-07 | 1,300 | 1,310 | 1,300 | 1,300 | 49,000 | 1,181.82 |
| 1986-04-05 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 1,181.82 |
| 1986-04-04 | 1,300 | 1,320 | 1,300 | 1,320 | 69,000 | 1,200 |
| 1986-04-03 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,136.36 |
| 1986-04-02 | 1,310 | 1,310 | 1,270 | 1,300 | 34,000 | 1,181.82 |
| 1986-04-01 | 1,300 | 1,300 | 1,260 | 1,260 | 18,000 | 1,145.45 |
| 1986-03-31 | 1,290 | 1,310 | 1,250 | 1,290 | 47,000 | 1,172.73 |
| 1986-03-29 | 1,280 | 1,280 | 1,270 | 1,280 | 30,000 | 1,163.64 |
| 1986-03-28 | 1,250 | 1,260 | 1,200 | 1,260 | 50,000 | 1,145.45 |
| 1986-03-27 | 1,280 | 1,280 | 1,210 | 1,230 | 39,000 | 1,118.18 |
| 1986-03-26 | 1,310 | 1,320 | 1,300 | 1,310 | 48,000 | 1,190.91 |
| 1986-03-25 | 1,320 | 1,330 | 1,300 | 1,310 | 68,000 | 1,190.91 |
| 1986-03-24 | 1,320 | 1,330 | 1,320 | 1,330 | 55,000 | 1,209.09 |
| 1986-03-22 | 1,340 | 1,350 | 1,320 | 1,350 | 26,000 | 1,227.27 |
| 1986-03-20 | 1,320 | 1,370 | 1,320 | 1,370 | 58,000 | 1,245.45 |
| 1986-03-19 | 1,360 | 1,370 | 1,340 | 1,370 | 75,000 | 1,245.45 |
| 1986-03-18 | 1,350 | 1,350 | 1,320 | 1,350 | 130,000 | 1,227.27 |
| 1986-03-17 | 1,330 | 1,340 | 1,300 | 1,340 | 82,000 | 1,218.18 |
| 1986-03-15 | 1,300 | 1,350 | 1,300 | 1,310 | 141,000 | 1,190.91 |
| 1986-03-14 | 1,240 | 1,290 | 1,230 | 1,290 | 144,000 | 1,172.73 |
| 1986-03-13 | 1,250 | 1,250 | 1,230 | 1,230 | 64,000 | 1,118.18 |
| 1986-03-12 | 1,210 | 1,270 | 1,200 | 1,250 | 106,000 | 1,136.36 |
| 1986-03-11 | 1,150 | 1,200 | 1,140 | 1,180 | 95,000 | 1,072.73 |
| 1986-03-10 | 1,130 | 1,130 | 1,110 | 1,130 | 70,000 | 1,027.27 |
| 1986-03-07 | 1,080 | 1,110 | 1,070 | 1,110 | 56,000 | 1,009.09 |
| 1986-03-06 | 1,050 | 1,070 | 1,050 | 1,050 | 7,000 | 954.55 |
| 1986-03-05 | 1,080 | 1,080 | 1,050 | 1,070 | 7,000 | 972.73 |
| 1986-03-04 | 1,080 | 1,090 | 1,080 | 1,080 | 10,000 | 981.82 |
| 1986-03-03 | 1,100 | 1,100 | 1,080 | 1,100 | 6,000 | 1,000 |
| 1986-03-01 | 1,100 | 1,120 | 1,090 | 1,100 | 22,000 | 1,000 |
| 1986-02-28 | 1,050 | 1,100 | 1,050 | 1,100 | 37,000 | 1,000 |
| 1986-02-27 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1986-02-26 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 945.46 |
| 1986-02-24 | 1,130 | 1,130 | 1,110 | 1,110 | 74,000 | 1,009.09 |
| 1986-02-22 | 1,120 | 1,140 | 1,120 | 1,120 | 39,000 | 1,018.18 |
| 1986-02-21 | 1,090 | 1,120 | 1,090 | 1,120 | 74,000 | 1,018.18 |
| 1986-02-20 | 1,070 | 1,090 | 1,060 | 1,090 | 66,000 | 990.91 |
| 1986-02-19 | 1,060 | 1,070 | 1,050 | 1,070 | 39,000 | 972.73 |
| 1986-02-18 | 1,030 | 1,060 | 1,020 | 1,050 | 56,000 | 954.55 |
| 1986-02-17 | 1,020 | 1,040 | 1,020 | 1,030 | 14,000 | 936.36 |
| 1986-02-15 | 1,000 | 1,020 | 1,000 | 1,020 | 15,000 | 927.27 |
| 1986-02-14 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 918.18 |
| 1986-02-13 | 1,000 | 1,010 | 998 | 1,000 | 35,000 | 909.09 |
| 1986-02-12 | 998 | 998 | 998 | 998 | 5,000 | 907.27 |
| 1986-02-10 | 995 | 1,000 | 995 | 998 | 11,000 | 907.27 |
| 1986-02-07 | 991 | 995 | 990 | 990 | 6,000 | 900 |
| 1986-02-06 | 999 | 1,000 | 990 | 990 | 8,000 | 900 |
| 1986-02-05 | 997 | 1,000 | 996 | 1,000 | 7,000 | 909.09 |
| 1986-02-04 | 995 | 1,000 | 990 | 1,000 | 10,000 | 909.09 |
| 1986-02-03 | 990 | 997 | 990 | 997 | 3,000 | 906.36 |
| 1986-02-01 | 999 | 999 | 980 | 980 | 4,000 | 890.91 |
| 1986-01-31 | 990 | 1,000 | 990 | 1,000 | 3,000 | 909.09 |
| 1986-01-30 | 990 | 1,000 | 980 | 990 | 12,000 | 900 |
| 1986-01-29 | 990 | 990 | 980 | 980 | 10,000 | 890.91 |
| 1986-01-28 | 960 | 990 | 960 | 990 | 8,000 | 900 |
| 1986-01-27 | 960 | 960 | 960 | 960 | 11,000 | 872.73 |
| 1986-01-25 | 951 | 960 | 951 | 960 | 13,000 | 872.73 |
| 1986-01-24 | 960 | 961 | 950 | 950 | 19,000 | 863.64 |
| 1986-01-23 | 969 | 970 | 960 | 960 | 9,000 | 872.73 |
| 1986-01-22 | 970 | 980 | 970 | 970 | 13,000 | 881.82 |
| 1986-01-21 | 970 | 970 | 970 | 970 | 17,000 | 881.82 |
| 1986-01-20 | 980 | 980 | 971 | 980 | 19,000 | 890.91 |
| 1986-01-18 | 980 | 980 | 979 | 979 | 10,000 | 890 |
| 1986-01-17 | 985 | 990 | 980 | 980 | 6,000 | 890.91 |
| 1986-01-14 | 990 | 990 | 980 | 980 | 13,000 | 890.91 |
| 1986-01-13 | 1,000 | 1,000 | 990 | 990 | 4,000 | 900 |
| 1986-01-10 | 1,000 | 1,010 | 995 | 1,010 | 10,000 | 918.18 |
| 1986-01-08 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 918.18 |
| 1986-01-07 | 1,020 | 1,030 | 990 | 1,030 | 10,000 | 936.36 |
| 1986-01-06 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 945.46 |
| 1986-01-04 | 1,050 | 1,060 | 1,050 | 1,050 | 7,000 | 954.55 |
分割・併合履歴 ： [1987-02-25]1株→1.1株 [1983-11-01]1株→1.07株 [1983-02-24]1株→1.1株
