8179 ロイヤルホールディングス(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 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 | 2,675 |
| 1986-12-26 | 3,150 | 3,210 | 3,150 | 3,210 | 6,000 | 2,675 |
| 1986-12-25 | 3,150 | 3,150 | 3,150 | 3,150 | 5,000 | 2,625 |
| 1986-12-24 | 3,040 | 3,150 | 3,040 | 3,150 | 3,000 | 2,625 |
| 1986-12-23 | 3,330 | 3,360 | 3,300 | 3,360 | 30,000 | 2,545.45 |
| 1986-12-22 | 3,250 | 3,300 | 3,200 | 3,300 | 24,000 | 2,500 |
| 1986-12-19 | 3,310 | 3,340 | 3,260 | 3,300 | 49,000 | 2,500 |
| 1986-12-18 | 3,310 | 3,370 | 3,300 | 3,310 | 20,000 | 2,507.58 |
| 1986-12-17 | 3,410 | 3,410 | 3,300 | 3,300 | 41,000 | 2,500 |
| 1986-12-16 | 3,320 | 3,400 | 3,260 | 3,400 | 42,000 | 2,575.76 |
| 1986-12-15 | 3,420 | 3,430 | 3,300 | 3,330 | 25,000 | 2,522.73 |
| 1986-12-12 | 3,500 | 3,520 | 3,400 | 3,450 | 44,000 | 2,613.64 |
| 1986-12-11 | 3,500 | 3,510 | 3,450 | 3,480 | 37,000 | 2,636.36 |
| 1986-12-10 | 3,710 | 3,770 | 3,710 | 3,750 | 42,000 | 2,840.91 |
| 1986-12-09 | 3,740 | 3,760 | 3,710 | 3,710 | 26,000 | 2,810.61 |
| 1986-12-08 | 3,770 | 3,770 | 3,730 | 3,770 | 44,000 | 2,856.06 |
| 1986-12-06 | 3,720 | 3,750 | 3,650 | 3,750 | 36,000 | 2,840.91 |
| 1986-12-05 | 3,700 | 3,800 | 3,680 | 3,720 | 98,000 | 2,818.18 |
| 1986-12-04 | 3,750 | 3,750 | 3,650 | 3,670 | 29,000 | 2,780.30 |
| 1986-12-03 | 3,600 | 3,850 | 3,600 | 3,800 | 113,000 | 2,878.79 |
| 1986-12-02 | 3,400 | 3,570 | 3,400 | 3,570 | 95,000 | 2,704.55 |
| 1986-12-01 | 3,360 | 3,400 | 3,360 | 3,390 | 30,000 | 2,568.18 |
| 1986-11-29 | 3,360 | 3,360 | 3,330 | 3,360 | 8,000 | 2,545.45 |
| 1986-11-28 | 3,260 | 3,330 | 3,260 | 3,270 | 15,000 | 2,477.27 |
| 1986-11-27 | 3,220 | 3,300 | 3,220 | 3,220 | 16,000 | 2,439.39 |
| 1986-11-26 | 3,200 | 3,220 | 3,200 | 3,220 | 19,000 | 2,439.39 |
| 1986-11-25 | 3,380 | 3,380 | 3,160 | 3,160 | 41,000 | 2,393.94 |
| 1986-11-22 | 3,300 | 3,300 | 3,300 | 3,300 | 39,000 | 2,500 |
| 1986-11-21 | 3,350 | 3,350 | 3,300 | 3,300 | 29,000 | 2,500 |
| 1986-11-20 | 3,300 | 3,320 | 3,300 | 3,310 | 38,000 | 2,507.58 |
| 1986-11-19 | 3,360 | 3,360 | 3,300 | 3,300 | 18,000 | 2,500 |
| 1986-11-18 | 3,260 | 3,300 | 3,260 | 3,260 | 18,000 | 2,469.70 |
| 1986-11-17 | 3,200 | 3,250 | 3,200 | 3,250 | 74,000 | 2,462.12 |
| 1986-11-14 | 3,200 | 3,200 | 3,200 | 3,200 | 93,000 | 2,424.24 |
| 1986-11-13 | 3,210 | 3,260 | 3,200 | 3,250 | 45,000 | 2,462.12 |
| 1986-11-12 | 3,150 | 3,200 | 3,100 | 3,160 | 31,000 | 2,393.94 |
| 1986-11-11 | 2,990 | 3,100 | 2,960 | 3,050 | 72,000 | 2,310.61 |
| 1986-11-10 | 3,000 | 3,010 | 2,980 | 2,980 | 48,000 | 2,257.58 |
| 1986-11-07 | 2,960 | 3,000 | 2,960 | 3,000 | 19,000 | 2,272.73 |
| 1986-11-06 | 3,000 | 3,000 | 2,950 | 2,980 | 36,000 | 2,257.58 |
| 1986-11-05 | 3,050 | 3,100 | 3,050 | 3,100 | 29,000 | 2,348.48 |
| 1986-11-04 | 3,060 | 3,100 | 3,060 | 3,100 | 6,000 | 2,348.48 |
| 1986-11-01 | 3,050 | 3,060 | 3,050 | 3,050 | 10,000 | 2,310.61 |
| 1986-10-30 | 3,000 | 3,050 | 3,000 | 3,050 | 24,000 | 2,310.61 |
| 1986-10-29 | 3,000 | 3,050 | 2,980 | 3,000 | 56,000 | 2,272.73 |
| 1986-10-28 | 2,990 | 2,990 | 2,960 | 2,960 | 22,000 | 2,242.42 |
| 1986-10-27 | 2,820 | 2,870 | 2,820 | 2,870 | 33,000 | 2,174.24 |
| 1986-10-25 | 2,910 | 2,910 | 2,850 | 2,850 | 35,000 | 2,159.09 |
| 1986-10-24 | 3,000 | 3,040 | 2,950 | 2,950 | 80,000 | 2,234.85 |
| 1986-10-23 | 3,010 | 3,050 | 3,000 | 3,000 | 43,000 | 2,272.73 |
| 1986-10-22 | 3,060 | 3,070 | 3,050 | 3,060 | 30,000 | 2,318.18 |
| 1986-10-21 | 3,110 | 3,110 | 3,110 | 3,110 | 14,000 | 2,356.06 |
| 1986-10-20 | 3,240 | 3,250 | 3,230 | 3,230 | 35,000 | 2,446.97 |
| 1986-10-17 | 3,230 | 3,260 | 3,230 | 3,260 | 15,000 | 2,469.70 |
| 1986-10-16 | 3,240 | 3,250 | 3,230 | 3,230 | 37,000 | 2,446.97 |
| 1986-10-15 | 3,250 | 3,260 | 3,250 | 3,260 | 2,000 | 2,469.70 |
| 1986-10-14 | 3,220 | 3,230 | 3,220 | 3,230 | 17,000 | 2,446.97 |
| 1986-10-13 | 3,230 | 3,250 | 3,230 | 3,230 | 23,000 | 2,446.97 |
| 1986-10-09 | 3,110 | 3,190 | 3,110 | 3,190 | 20,000 | 2,416.67 |
| 1986-10-08 | 3,200 | 3,200 | 3,110 | 3,110 | 17,000 | 2,356.06 |
| 1986-10-07 | 3,220 | 3,220 | 3,210 | 3,210 | 27,000 | 2,431.82 |
| 1986-10-06 | 3,200 | 3,220 | 3,200 | 3,200 | 12,000 | 2,424.24 |
| 1986-10-03 | 3,200 | 3,200 | 3,150 | 3,150 | 15,000 | 2,386.36 |
| 1986-10-01 | 3,240 | 3,240 | 3,150 | 3,200 | 13,000 | 2,424.24 |
| 1986-09-30 | 3,300 | 3,300 | 3,260 | 3,260 | 19,000 | 2,469.70 |
| 1986-09-29 | 3,400 | 3,400 | 3,290 | 3,290 | 10,000 | 2,492.42 |
| 1986-09-27 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 | 2,575.76 |
| 1986-09-26 | 3,330 | 3,390 | 3,300 | 3,300 | 27,000 | 2,500 |
| 1986-09-24 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 2,575.76 |
| 1986-09-22 | 3,340 | 3,350 | 3,300 | 3,300 | 11,000 | 2,500 |
| 1986-09-19 | 3,240 | 3,240 | 3,240 | 3,240 | 4,000 | 2,454.55 |
| 1986-09-18 | 3,200 | 3,230 | 3,150 | 3,230 | 24,000 | 2,446.97 |
| 1986-09-17 | 3,200 | 3,200 | 3,150 | 3,200 | 34,000 | 2,424.24 |
| 1986-09-16 | 3,250 | 3,250 | 3,250 | 3,250 | 15,000 | 2,462.12 |
| 1986-09-12 | 3,450 | 3,450 | 3,350 | 3,350 | 9,000 | 2,537.88 |
| 1986-09-11 | 3,480 | 3,480 | 3,440 | 3,450 | 18,000 | 2,613.64 |
| 1986-09-10 | 3,550 | 3,600 | 3,500 | 3,580 | 58,000 | 2,712.12 |
| 1986-09-09 | 3,550 | 3,590 | 3,550 | 3,560 | 43,000 | 2,696.97 |
| 1986-09-08 | 3,500 | 3,570 | 3,500 | 3,570 | 59,000 | 2,704.55 |
| 1986-09-06 | 3,540 | 3,560 | 3,510 | 3,510 | 83,000 | 2,659.09 |
| 1986-09-05 | 3,600 | 3,600 | 3,500 | 3,550 | 20,000 | 2,689.39 |
| 1986-09-04 | 3,600 | 3,650 | 3,600 | 3,650 | 15,000 | 2,765.15 |
| 1986-09-03 | 3,650 | 3,650 | 3,650 | 3,650 | 9,000 | 2,765.15 |
| 1986-09-02 | 3,700 | 3,790 | 3,690 | 3,790 | 30,000 | 2,871.21 |
| 1986-09-01 | 3,800 | 3,800 | 3,750 | 3,750 | 40,000 | 2,840.91 |
| 1986-08-30 | 3,800 | 3,860 | 3,800 | 3,860 | 41,000 | 2,924.24 |
| 1986-08-29 | 4,020 | 4,040 | 3,800 | 3,800 | 192,000 | 2,878.79 |
| 1986-08-28 | 4,040 | 4,040 | 3,990 | 4,020 | 22,000 | 3,045.45 |
| 1986-08-27 | 4,150 | 4,150 | 4,150 | 4,150 | 7,000 | 3,143.94 |
| 1986-08-26 | 4,200 | 4,250 | 4,100 | 4,100 | 18,000 | 3,106.06 |
| 1986-08-25 | 4,150 | 4,150 | 4,100 | 4,100 | 37,000 | 3,106.06 |
| 1986-08-22 | 4,160 | 4,400 | 4,150 | 4,400 | 100,000 | 3,333.33 |
| 1986-08-21 | 4,180 | 4,200 | 4,150 | 4,200 | 19,000 | 3,181.82 |
| 1986-08-20 | 4,300 | 4,300 | 4,240 | 4,240 | 23,000 | 3,212.12 |
| 1986-08-19 | 4,290 | 4,290 | 4,290 | 4,290 | 7,000 | 3,250 |
| 1986-08-18 | 4,400 | 4,400 | 4,350 | 4,400 | 55,000 | 3,333.33 |
| 1986-08-15 | 4,500 | 4,500 | 4,500 | 4,500 | 117,000 | 3,409.09 |
| 1986-08-14 | 4,150 | 4,200 | 4,150 | 4,200 | 25,000 | 3,181.82 |
| 1986-08-13 | 4,090 | 4,130 | 4,090 | 4,130 | 6,000 | 3,128.79 |
| 1986-08-12 | 4,080 | 4,080 | 4,080 | 4,080 | 5,000 | 3,090.91 |
| 1986-08-11 | 4,040 | 4,050 | 4,040 | 4,050 | 8,000 | 3,068.18 |
| 1986-08-08 | 4,040 | 4,040 | 4,010 | 4,010 | 12,000 | 3,037.88 |
| 1986-08-07 | 4,050 | 4,050 | 4,050 | 4,050 | 14,000 | 3,068.18 |
| 1986-08-06 | 4,080 | 4,080 | 4,040 | 4,050 | 17,000 | 3,068.18 |
| 1986-08-05 | 4,150 | 4,150 | 4,080 | 4,080 | 5,000 | 3,090.91 |
| 1986-08-04 | 4,190 | 4,190 | 4,190 | 4,190 | 5,000 | 3,174.24 |
| 1986-08-01 | 4,200 | 4,290 | 4,200 | 4,290 | 39,000 | 3,250 |
| 1986-07-31 | 4,250 | 4,300 | 4,250 | 4,260 | 16,000 | 3,227.27 |
| 1986-07-30 | 4,230 | 4,300 | 4,230 | 4,250 | 29,000 | 3,219.70 |
| 1986-07-29 | 4,290 | 4,300 | 4,290 | 4,300 | 23,000 | 3,257.58 |
| 1986-07-28 | 4,220 | 4,220 | 4,220 | 4,220 | 2,000 | 3,196.97 |
| 1986-07-26 | 4,110 | 4,230 | 4,100 | 4,230 | 22,000 | 3,204.55 |
| 1986-07-25 | 4,330 | 4,350 | 4,300 | 4,300 | 18,000 | 3,257.58 |
| 1986-07-24 | 4,330 | 4,360 | 4,300 | 4,350 | 28,000 | 3,295.45 |
| 1986-07-23 | 4,350 | 4,450 | 4,310 | 4,360 | 25,000 | 3,303.03 |
| 1986-07-22 | 4,270 | 4,400 | 4,270 | 4,400 | 15,000 | 3,333.33 |
| 1986-07-21 | 4,470 | 4,470 | 4,300 | 4,300 | 23,000 | 3,257.58 |
| 1986-07-19 | 4,350 | 4,380 | 4,310 | 4,350 | 80,000 | 3,295.45 |
| 1986-07-18 | 4,410 | 4,510 | 4,260 | 4,260 | 85,000 | 3,227.27 |
| 1986-07-17 | 4,170 | 4,400 | 4,170 | 4,310 | 105,000 | 3,265.15 |
| 1986-07-16 | 4,120 | 4,170 | 4,050 | 4,170 | 42,000 | 3,159.09 |
| 1986-07-15 | 4,170 | 4,170 | 4,120 | 4,150 | 7,000 | 3,143.94 |
| 1986-07-14 | 4,220 | 4,250 | 4,200 | 4,200 | 23,000 | 3,181.82 |
| 1986-07-11 | 4,250 | 4,250 | 4,250 | 4,250 | 24,000 | 3,219.70 |
| 1986-07-10 | 4,000 | 4,000 | 4,000 | 4,000 | 32,000 | 3,030.30 |
| 1986-07-09 | 4,100 | 4,100 | 4,100 | 4,100 | 24,000 | 3,106.06 |
| 1986-07-08 | 4,430 | 4,430 | 4,300 | 4,300 | 44,000 | 3,257.58 |
| 1986-07-07 | 4,290 | 4,400 | 4,290 | 4,400 | 57,000 | 3,333.33 |
| 1986-07-05 | 4,180 | 4,280 | 4,100 | 4,280 | 98,000 | 3,242.42 |
| 1986-07-04 | 4,010 | 4,130 | 4,010 | 4,130 | 20,000 | 3,128.79 |
| 1986-07-03 | 4,150 | 4,150 | 4,150 | 4,150 | 5,000 | 3,143.94 |
| 1986-07-02 | 4,140 | 4,150 | 4,140 | 4,150 | 7,000 | 3,143.94 |
| 1986-07-01 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 | 3,143.94 |
| 1986-06-30 | 4,100 | 4,150 | 4,100 | 4,150 | 4,000 | 3,143.94 |
| 1986-06-28 | 4,100 | 4,150 | 4,100 | 4,150 | 25,000 | 3,143.94 |
| 1986-06-27 | 4,100 | 4,150 | 4,100 | 4,110 | 9,000 | 3,113.64 |
| 1986-06-26 | 4,010 | 4,100 | 4,010 | 4,100 | 5,000 | 3,106.06 |
| 1986-06-25 | 4,010 | 4,100 | 4,010 | 4,100 | 15,000 | 3,106.06 |
| 1986-06-24 | 4,060 | 4,060 | 4,050 | 4,050 | 7,000 | 3,068.18 |
| 1986-06-23 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 3,159.09 |
| 1986-06-21 | 4,180 | 4,180 | 4,180 | 4,180 | 2,000 | 3,166.67 |
| 1986-06-20 | 4,140 | 4,140 | 4,140 | 4,140 | 2,000 | 3,136.36 |
| 1986-06-19 | 4,110 | 4,110 | 4,100 | 4,100 | 2,000 | 3,106.06 |
| 1986-06-18 | 4,200 | 4,200 | 4,010 | 4,010 | 29,000 | 3,037.88 |
| 1986-06-17 | 4,220 | 4,220 | 4,190 | 4,190 | 36,000 | 3,174.24 |
| 1986-06-16 | 4,210 | 4,230 | 4,200 | 4,220 | 67,000 | 3,196.97 |
| 1986-06-13 | 4,110 | 4,250 | 4,110 | 4,220 | 49,000 | 3,196.97 |
| 1986-06-12 | 4,050 | 4,100 | 4,040 | 4,100 | 28,000 | 3,106.06 |
| 1986-06-11 | 4,010 | 4,080 | 4,010 | 4,080 | 29,000 | 3,090.91 |
| 1986-06-10 | 4,100 | 4,100 | 3,970 | 3,980 | 42,000 | 3,015.15 |
| 1986-06-09 | 4,110 | 4,110 | 4,070 | 4,110 | 5,000 | 3,113.64 |
| 1986-06-07 | 3,970 | 4,110 | 3,970 | 4,110 | 18,000 | 3,113.64 |
| 1986-06-06 | 3,970 | 3,970 | 3,970 | 3,970 | 4,000 | 3,007.58 |
| 1986-06-05 | 3,970 | 3,980 | 3,970 | 3,980 | 2,000 | 3,015.15 |
| 1986-06-04 | 3,990 | 4,000 | 3,980 | 3,980 | 15,000 | 3,015.15 |
| 1986-06-03 | 3,990 | 4,000 | 3,980 | 4,000 | 7,000 | 3,030.30 |
| 1986-05-30 | 4,050 | 4,050 | 4,000 | 4,030 | 8,000 | 3,053.03 |
| 1986-05-29 | 4,030 | 4,070 | 4,030 | 4,070 | 71,000 | 3,083.33 |
| 1986-05-28 | 3,920 | 4,070 | 3,900 | 4,040 | 32,000 | 3,060.61 |
| 1986-05-26 | 3,890 | 4,070 | 3,890 | 4,070 | 23,000 | 3,083.33 |
| 1986-05-24 | 3,880 | 3,890 | 3,870 | 3,880 | 32,000 | 2,939.39 |
| 1986-05-23 | 3,880 | 3,880 | 3,870 | 3,880 | 6,000 | 2,939.39 |
| 1986-05-22 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 2,954.55 |
| 1986-05-21 | 3,880 | 3,900 | 3,880 | 3,900 | 17,000 | 2,954.55 |
| 1986-05-20 | 3,890 | 3,890 | 3,880 | 3,890 | 5,000 | 2,946.97 |
| 1986-05-19 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 2,954.55 |
| 1986-05-17 | 3,900 | 3,900 | 3,890 | 3,900 | 12,000 | 2,954.55 |
| 1986-05-16 | 4,000 | 4,000 | 3,910 | 3,950 | 21,000 | 2,992.42 |
| 1986-05-15 | 4,000 | 4,000 | 3,950 | 4,000 | 17,000 | 3,030.30 |
| 1986-05-14 | 4,070 | 4,070 | 3,950 | 4,070 | 56,000 | 3,083.33 |
| 1986-05-13 | 4,070 | 4,100 | 4,050 | 4,100 | 62,000 | 3,106.06 |
| 1986-05-12 | 4,040 | 4,070 | 4,020 | 4,070 | 35,000 | 3,083.33 |
| 1986-05-09 | 4,050 | 4,050 | 4,020 | 4,020 | 28,000 | 3,045.45 |
| 1986-05-08 | 3,980 | 4,000 | 3,950 | 4,000 | 24,000 | 3,030.30 |
| 1986-05-07 | 3,910 | 3,930 | 3,910 | 3,930 | 18,000 | 2,977.27 |
| 1986-05-06 | 3,910 | 3,930 | 3,860 | 3,930 | 45,000 | 2,977.27 |
| 1986-05-02 | 3,920 | 3,920 | 3,860 | 3,860 | 38,000 | 2,924.24 |
| 1986-05-01 | 3,920 | 3,920 | 3,920 | 3,920 | 4,000 | 2,969.70 |
| 1986-04-30 | 3,830 | 3,900 | 3,830 | 3,900 | 20,000 | 2,954.55 |
| 1986-04-28 | 3,800 | 3,800 | 3,780 | 3,780 | 8,000 | 2,863.64 |
| 1986-04-25 | 3,870 | 3,880 | 3,800 | 3,800 | 20,000 | 2,878.79 |
| 1986-04-24 | 3,980 | 3,980 | 3,900 | 3,900 | 11,000 | 2,954.55 |
| 1986-04-23 | 3,990 | 4,000 | 3,990 | 4,000 | 11,000 | 3,030.30 |
| 1986-04-22 | 4,000 | 4,000 | 3,990 | 3,990 | 13,000 | 3,022.73 |
| 1986-04-19 | 4,110 | 4,110 | 4,090 | 4,100 | 50,000 | 3,106.06 |
| 1986-04-18 | 4,070 | 4,080 | 3,990 | 4,060 | 74,000 | 3,075.76 |
| 1986-04-17 | 3,980 | 4,070 | 3,980 | 4,070 | 36,000 | 3,083.33 |
| 1986-04-16 | 4,040 | 4,080 | 4,030 | 4,030 | 108,000 | 3,053.03 |
| 1986-04-15 | 3,870 | 3,990 | 3,850 | 3,990 | 81,000 | 3,022.73 |
| 1986-04-14 | 3,780 | 3,820 | 3,740 | 3,820 | 104,000 | 2,893.94 |
| 1986-04-11 | 3,500 | 3,770 | 3,500 | 3,760 | 67,000 | 2,848.48 |
| 1986-04-10 | 3,500 | 3,550 | 3,500 | 3,550 | 38,000 | 2,689.39 |
| 1986-04-09 | 3,500 | 3,520 | 3,460 | 3,500 | 66,000 | 2,651.52 |
| 1986-04-08 | 3,470 | 3,500 | 3,470 | 3,500 | 11,000 | 2,651.52 |
| 1986-04-07 | 3,430 | 3,480 | 3,430 | 3,480 | 12,000 | 2,636.36 |
| 1986-04-05 | 3,330 | 3,330 | 3,330 | 3,330 | 14,000 | 2,522.73 |
| 1986-04-04 | 3,380 | 3,380 | 3,380 | 3,380 | 10,000 | 2,560.61 |
| 1986-04-03 | 3,500 | 3,500 | 3,480 | 3,480 | 22,000 | 2,636.36 |
| 1986-04-02 | 3,520 | 3,520 | 3,450 | 3,470 | 76,000 | 2,628.79 |
| 1986-04-01 | 3,490 | 3,490 | 3,490 | 3,490 | 10,000 | 2,643.94 |
| 1986-03-31 | 3,500 | 3,500 | 3,490 | 3,490 | 5,000 | 2,643.94 |
| 1986-03-29 | 3,480 | 3,520 | 3,480 | 3,500 | 19,000 | 2,651.52 |
| 1986-03-28 | 3,500 | 3,520 | 3,470 | 3,520 | 41,000 | 2,666.67 |
| 1986-03-27 | 3,500 | 3,500 | 3,460 | 3,500 | 35,000 | 2,651.52 |
| 1986-03-26 | 3,450 | 3,470 | 3,430 | 3,460 | 98,000 | 2,621.21 |
| 1986-03-25 | 3,440 | 3,440 | 3,400 | 3,440 | 43,000 | 2,606.06 |
| 1986-03-24 | 3,460 | 3,460 | 3,450 | 3,460 | 78,000 | 2,621.21 |
| 1986-03-22 | 3,500 | 3,500 | 3,460 | 3,500 | 23,000 | 2,651.52 |
| 1986-03-20 | 3,450 | 3,470 | 3,420 | 3,470 | 41,000 | 2,628.79 |
| 1986-03-19 | 3,400 | 3,440 | 3,400 | 3,400 | 33,000 | 2,575.76 |
| 1986-03-18 | 3,400 | 3,400 | 3,400 | 3,400 | 30,000 | 2,575.76 |
| 1986-03-17 | 3,300 | 3,330 | 3,280 | 3,310 | 52,000 | 2,507.58 |
| 1986-03-15 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 | 2,500 |
| 1986-03-14 | 3,150 | 3,300 | 3,150 | 3,300 | 37,000 | 2,500 |
| 1986-03-13 | 3,150 | 3,200 | 3,150 | 3,200 | 35,000 | 2,424.24 |
| 1986-03-12 | 3,180 | 3,180 | 3,100 | 3,130 | 31,000 | 2,371.21 |
| 1986-03-11 | 3,130 | 3,180 | 3,130 | 3,180 | 39,000 | 2,409.09 |
| 1986-03-10 | 3,150 | 3,150 | 3,100 | 3,100 | 25,000 | 2,348.48 |
| 1986-03-07 | 3,310 | 3,310 | 3,270 | 3,300 | 56,000 | 2,500 |
| 1986-03-06 | 3,330 | 3,330 | 3,310 | 3,310 | 18,000 | 2,507.58 |
| 1986-03-05 | 3,380 | 3,380 | 3,380 | 3,380 | 39,000 | 2,560.61 |
| 1986-03-04 | 3,400 | 3,400 | 3,400 | 3,400 | 8,000 | 2,575.76 |
| 1986-03-03 | 3,320 | 3,320 | 3,310 | 3,310 | 7,000 | 2,507.58 |
| 1986-03-01 | 3,310 | 3,320 | 3,300 | 3,310 | 24,000 | 2,507.58 |
| 1986-02-28 | 3,320 | 3,320 | 3,310 | 3,310 | 16,000 | 2,507.58 |
| 1986-02-27 | 3,310 | 3,310 | 3,300 | 3,310 | 27,000 | 2,507.58 |
| 1986-02-26 | 3,320 | 3,320 | 3,300 | 3,300 | 56,000 | 2,500 |
| 1986-02-25 | 3,350 | 3,370 | 3,320 | 3,320 | 32,000 | 2,515.15 |
| 1986-02-24 | 3,400 | 3,400 | 3,350 | 3,350 | 39,000 | 2,537.88 |
| 1986-02-22 | 3,450 | 3,450 | 3,400 | 3,400 | 34,000 | 2,575.76 |
| 1986-02-21 | 3,510 | 3,510 | 3,490 | 3,490 | 3,000 | 2,643.94 |
| 1986-02-20 | 3,490 | 3,550 | 3,490 | 3,550 | 25,000 | 2,689.39 |
| 1986-02-19 | 3,420 | 3,570 | 3,420 | 3,450 | 121,000 | 2,613.64 |
| 1986-02-18 | 3,400 | 3,420 | 3,400 | 3,400 | 30,000 | 2,575.76 |
| 1986-02-17 | 3,350 | 3,350 | 3,350 | 3,350 | 3,000 | 2,537.88 |
| 1986-02-15 | 3,350 | 3,350 | 3,350 | 3,350 | 8,000 | 2,537.88 |
| 1986-02-14 | 3,350 | 3,350 | 3,350 | 3,350 | 3,000 | 2,537.88 |
| 1986-02-13 | 3,360 | 3,400 | 3,350 | 3,350 | 10,000 | 2,537.88 |
| 1986-02-12 | 3,310 | 3,320 | 3,310 | 3,310 | 19,000 | 2,507.58 |
| 1986-02-10 | 3,320 | 3,320 | 3,310 | 3,310 | 13,000 | 2,507.58 |
| 1986-02-07 | 3,320 | 3,320 | 3,310 | 3,310 | 26,000 | 2,507.58 |
| 1986-02-06 | 3,320 | 3,320 | 3,310 | 3,310 | 20,000 | 2,507.58 |
| 1986-02-05 | 3,310 | 3,320 | 3,310 | 3,310 | 41,000 | 2,507.58 |
| 1986-02-04 | 3,340 | 3,350 | 3,330 | 3,330 | 5,000 | 2,522.73 |
| 1986-02-03 | 3,340 | 3,340 | 3,330 | 3,330 | 16,000 | 2,522.73 |
| 1986-02-01 | 3,330 | 3,330 | 3,330 | 3,330 | 6,000 | 2,522.73 |
| 1986-01-31 | 3,330 | 3,340 | 3,330 | 3,330 | 40,000 | 2,522.73 |
| 1986-01-30 | 3,330 | 3,350 | 3,330 | 3,350 | 4,000 | 2,537.88 |
| 1986-01-29 | 3,340 | 3,370 | 3,330 | 3,330 | 14,000 | 2,522.73 |
| 1986-01-28 | 3,340 | 3,350 | 3,320 | 3,320 | 20,000 | 2,515.15 |
| 1986-01-27 | 3,350 | 3,370 | 3,350 | 3,350 | 14,000 | 2,537.88 |
| 1986-01-25 | 3,330 | 3,330 | 3,330 | 3,330 | 18,000 | 2,522.73 |
| 1986-01-24 | 3,330 | 3,330 | 3,330 | 3,330 | 20,000 | 2,522.73 |
| 1986-01-23 | 3,330 | 3,330 | 3,330 | 3,330 | 17,000 | 2,522.73 |
| 1986-01-22 | 3,330 | 3,420 | 3,330 | 3,420 | 14,000 | 2,590.91 |
| 1986-01-21 | 3,330 | 3,330 | 3,320 | 3,320 | 51,000 | 2,515.15 |
| 1986-01-20 | 3,310 | 3,350 | 3,300 | 3,350 | 13,000 | 2,537.88 |
| 1986-01-18 | 3,290 | 3,300 | 3,290 | 3,300 | 3,000 | 2,500 |
| 1986-01-17 | 3,270 | 3,290 | 3,270 | 3,290 | 16,000 | 2,492.42 |
| 1986-01-16 | 3,380 | 3,380 | 3,270 | 3,270 | 52,000 | 2,477.27 |
| 1986-01-14 | 3,370 | 3,380 | 3,370 | 3,370 | 49,000 | 2,553.03 |
| 1986-01-13 | 3,400 | 3,400 | 3,370 | 3,370 | 41,000 | 2,553.03 |
| 1986-01-10 | 3,370 | 3,380 | 3,370 | 3,370 | 40,000 | 2,553.03 |
| 1986-01-09 | 3,400 | 3,400 | 3,390 | 3,390 | 18,000 | 2,568.18 |
| 1986-01-08 | 3,400 | 3,420 | 3,400 | 3,400 | 27,000 | 2,575.76 |
| 1986-01-07 | 3,400 | 3,470 | 3,400 | 3,470 | 15,000 | 2,628.79 |
| 1986-01-06 | 3,480 | 3,490 | 3,480 | 3,490 | 5,000 | 2,643.94 |
| 1986-01-04 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 2,643.94 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株
