1934 (株)ユアテック 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 | 1,460 | 1,460 | 1,450 | 1,450 | 8,000 | 743.78 |
| 1986-12-26 | 1,510 | 1,510 | 1,450 | 1,450 | 47,000 | 743.78 |
| 1986-12-25 | 1,550 | 1,550 | 1,500 | 1,500 | 13,000 | 769.43 |
| 1986-12-24 | 1,550 | 1,570 | 1,510 | 1,510 | 11,000 | 774.56 |
| 1986-12-23 | 1,510 | 1,570 | 1,510 | 1,570 | 19,000 | 805.33 |
| 1986-12-22 | 1,530 | 1,530 | 1,500 | 1,500 | 33,000 | 769.43 |
| 1986-12-19 | 1,540 | 1,570 | 1,540 | 1,540 | 30,000 | 789.95 |
| 1986-12-18 | 1,640 | 1,640 | 1,590 | 1,600 | 50,000 | 820.72 |
| 1986-12-17 | 1,650 | 1,660 | 1,620 | 1,620 | 30,000 | 830.98 |
| 1986-12-16 | 1,610 | 1,640 | 1,610 | 1,620 | 72,000 | 830.98 |
| 1986-12-15 | 1,660 | 1,680 | 1,610 | 1,610 | 26,000 | 825.85 |
| 1986-12-12 | 1,680 | 1,690 | 1,640 | 1,660 | 106,000 | 851.50 |
| 1986-12-11 | 1,690 | 1,700 | 1,650 | 1,650 | 174,000 | 846.37 |
| 1986-12-10 | 1,660 | 1,710 | 1,650 | 1,700 | 447,000 | 872.02 |
| 1986-12-09 | 1,620 | 1,720 | 1,620 | 1,680 | 1,044,000 | 861.76 |
| 1986-12-08 | 1,600 | 1,630 | 1,590 | 1,610 | 325,000 | 825.85 |
| 1986-12-06 | 1,640 | 1,640 | 1,570 | 1,570 | 168,000 | 805.33 |
| 1986-12-05 | 1,600 | 1,640 | 1,600 | 1,610 | 335,000 | 825.85 |
| 1986-12-04 | 1,560 | 1,620 | 1,560 | 1,590 | 232,000 | 815.59 |
| 1986-12-03 | 1,620 | 1,630 | 1,570 | 1,570 | 233,000 | 805.33 |
| 1986-12-02 | 1,620 | 1,630 | 1,570 | 1,600 | 262,000 | 820.72 |
| 1986-12-01 | 1,630 | 1,640 | 1,540 | 1,620 | 274,000 | 830.98 |
| 1986-11-29 | 1,610 | 1,640 | 1,610 | 1,620 | 680,000 | 830.98 |
| 1986-11-28 | 1,580 | 1,610 | 1,550 | 1,590 | 559,000 | 815.59 |
| 1986-11-27 | 1,590 | 1,610 | 1,560 | 1,560 | 773,000 | 800.20 |
| 1986-11-26 | 1,580 | 1,610 | 1,550 | 1,560 | 1,070,000 | 800.20 |
| 1986-11-25 | 1,560 | 1,560 | 1,510 | 1,550 | 87,000 | 795.07 |
| 1986-11-22 | 1,500 | 1,580 | 1,490 | 1,560 | 314,000 | 800.20 |
| 1986-11-21 | 1,540 | 1,560 | 1,480 | 1,480 | 285,000 | 759.17 |
| 1986-11-20 | 1,580 | 1,580 | 1,480 | 1,500 | 274,000 | 769.43 |
| 1986-11-19 | 1,560 | 1,630 | 1,540 | 1,550 | 1,647,000 | 795.07 |
| 1986-11-18 | 1,420 | 1,580 | 1,420 | 1,570 | 1,088,000 | 805.33 |
| 1986-11-17 | 1,470 | 1,500 | 1,400 | 1,410 | 104,000 | 723.26 |
| 1986-11-14 | 1,490 | 1,540 | 1,450 | 1,500 | 781,000 | 769.43 |
| 1986-11-13 | 1,440 | 1,480 | 1,430 | 1,480 | 334,000 | 759.17 |
| 1986-11-12 | 1,480 | 1,520 | 1,420 | 1,420 | 803,000 | 728.39 |
| 1986-11-11 | 1,430 | 1,510 | 1,430 | 1,500 | 1,676,000 | 769.43 |
| 1986-11-10 | 1,440 | 1,440 | 1,400 | 1,430 | 721,000 | 733.52 |
| 1986-11-07 | 1,380 | 1,460 | 1,370 | 1,390 | 747,000 | 713 |
| 1986-11-06 | 1,150 | 1,320 | 1,150 | 1,320 | 416,000 | 677.10 |
| 1986-11-05 | 1,070 | 1,140 | 1,070 | 1,120 | 45,000 | 574.51 |
| 1986-11-04 | 1,070 | 1,080 | 1,060 | 1,070 | 34,000 | 548.86 |
| 1986-10-31 | 1,100 | 1,120 | 1,090 | 1,120 | 20,000 | 574.51 |
| 1986-10-30 | 1,060 | 1,080 | 1,060 | 1,080 | 16,000 | 553.99 |
| 1986-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 512.95 |
| 1986-10-28 | 962 | 962 | 957 | 962 | 10,000 | 493.46 |
| 1986-10-27 | 951 | 962 | 951 | 962 | 17,000 | 493.46 |
| 1986-10-24 | 996 | 997 | 981 | 981 | 58,000 | 503.21 |
| 1986-10-23 | 970 | 990 | 970 | 990 | 14,000 | 507.82 |
| 1986-10-22 | 999 | 999 | 999 | 999 | 6,000 | 512.44 |
| 1986-10-20 | 1,050 | 1,060 | 1,030 | 1,050 | 6,000 | 538.60 |
| 1986-10-17 | 1,060 | 1,090 | 1,060 | 1,060 | 14,000 | 543.73 |
| 1986-10-16 | 1,100 | 1,100 | 1,040 | 1,070 | 56,000 | 548.86 |
| 1986-10-15 | 1,160 | 1,160 | 1,100 | 1,100 | 14,000 | 564.25 |
| 1986-10-14 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 589.89 |
| 1986-10-13 | 1,200 | 1,200 | 1,150 | 1,190 | 48,000 | 610.41 |
| 1986-10-09 | 1,100 | 1,200 | 1,100 | 1,200 | 84,000 | 615.54 |
| 1986-10-08 | 1,070 | 1,100 | 1,060 | 1,070 | 61,000 | 548.86 |
| 1986-10-07 | 1,050 | 1,050 | 1,050 | 1,050 | 21,000 | 538.60 |
| 1986-10-04 | 969 | 969 | 960 | 965 | 11,000 | 495 |
| 1986-10-03 | 991 | 991 | 970 | 970 | 9,000 | 497.56 |
| 1986-10-02 | 990 | 1,000 | 990 | 990 | 23,000 | 507.82 |
| 1986-10-01 | 991 | 1,000 | 980 | 980 | 50,000 | 502.69 |
| 1986-09-30 | 1,000 | 1,010 | 990 | 990 | 59,000 | 507.82 |
| 1986-09-29 | 1,040 | 1,040 | 1,000 | 1,010 | 44,000 | 518.08 |
| 1986-09-27 | 1,050 | 1,070 | 1,030 | 1,050 | 24,000 | 538.60 |
| 1986-09-26 | 1,010 | 1,020 | 1,010 | 1,020 | 21,000 | 523.21 |
| 1986-09-25 | 1,000 | 1,000 | 980 | 980 | 76,000 | 502.69 |
| 1986-09-24 | 1,000 | 1,000 | 990 | 1,000 | 57,000 | 512.95 |
| 1986-09-22 | 1,000 | 1,010 | 990 | 1,000 | 40,000 | 512.95 |
| 1986-09-19 | 1,010 | 1,010 | 980 | 1,000 | 64,000 | 512.95 |
| 1986-09-18 | 1,050 | 1,050 | 1,000 | 1,000 | 238,000 | 512.95 |
| 1986-09-17 | 1,050 | 1,050 | 1,050 | 1,050 | 21,000 | 538.60 |
| 1986-09-11 | 1,180 | 1,200 | 1,160 | 1,190 | 45,000 | 610.41 |
| 1986-09-10 | 1,100 | 1,180 | 1,100 | 1,180 | 30,000 | 605.28 |
| 1986-09-09 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 569.38 |
| 1986-09-08 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 | 553.99 |
| 1986-09-06 | 1,050 | 1,060 | 1,000 | 1,060 | 46,000 | 543.73 |
| 1986-09-05 | 1,100 | 1,110 | 1,090 | 1,090 | 120,000 | 559.12 |
| 1986-09-04 | 1,050 | 1,050 | 1,020 | 1,050 | 28,000 | 538.60 |
| 1986-09-03 | 1,170 | 1,170 | 1,090 | 1,100 | 10,000 | 564.25 |
| 1986-09-02 | 1,190 | 1,190 | 1,170 | 1,180 | 4,000 | 605.28 |
| 1986-09-01 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 615.54 |
| 1986-08-30 | 1,240 | 1,240 | 1,220 | 1,220 | 6,000 | 625.80 |
| 1986-08-29 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 641.19 |
| 1986-08-28 | 1,220 | 1,220 | 1,180 | 1,220 | 44,000 | 625.80 |
| 1986-08-27 | 1,280 | 1,280 | 1,180 | 1,200 | 48,000 | 615.54 |
| 1986-08-25 | 1,140 | 1,200 | 1,140 | 1,200 | 59,000 | 615.54 |
| 1986-08-23 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 589.89 |
| 1986-08-22 | 1,240 | 1,250 | 1,200 | 1,200 | 12,000 | 615.54 |
| 1986-08-21 | 1,310 | 1,310 | 1,250 | 1,250 | 28,000 | 641.19 |
| 1986-08-20 | 1,350 | 1,360 | 1,340 | 1,350 | 102,000 | 692.48 |
| 1986-08-19 | 1,370 | 1,380 | 1,350 | 1,350 | 16,000 | 692.48 |
| 1986-08-18 | 1,410 | 1,450 | 1,390 | 1,390 | 16,000 | 713 |
| 1986-08-15 | 1,400 | 1,400 | 1,370 | 1,370 | 27,000 | 702.74 |
| 1986-08-14 | 1,450 | 1,460 | 1,400 | 1,400 | 28,000 | 718.13 |
| 1986-08-13 | 1,420 | 1,470 | 1,420 | 1,430 | 108,000 | 733.52 |
| 1986-08-12 | 1,410 | 1,460 | 1,410 | 1,410 | 25,000 | 723.26 |
| 1986-08-11 | 1,430 | 1,430 | 1,410 | 1,410 | 11,000 | 723.26 |
| 1986-08-08 | 1,430 | 1,450 | 1,430 | 1,430 | 8,000 | 733.52 |
| 1986-08-07 | 1,480 | 1,480 | 1,420 | 1,470 | 15,000 | 754.04 |
| 1986-08-06 | 1,470 | 1,480 | 1,470 | 1,470 | 33,000 | 754.04 |
| 1986-08-05 | 1,450 | 1,470 | 1,440 | 1,460 | 38,000 | 748.91 |
| 1986-08-04 | 1,430 | 1,450 | 1,420 | 1,450 | 4,000 | 743.78 |
| 1986-08-02 | 1,420 | 1,430 | 1,420 | 1,430 | 7,000 | 733.52 |
| 1986-08-01 | 1,490 | 1,500 | 1,420 | 1,420 | 19,000 | 728.39 |
| 1986-07-31 | 1,560 | 1,600 | 1,520 | 1,520 | 27,000 | 779.69 |
| 1986-07-30 | 1,450 | 1,570 | 1,450 | 1,570 | 91,000 | 805.33 |
| 1986-07-29 | 1,500 | 1,520 | 1,430 | 1,430 | 92,000 | 733.52 |
| 1986-07-28 | 1,480 | 1,560 | 1,480 | 1,480 | 10,000 | 759.17 |
| 1986-07-26 | 1,500 | 1,500 | 1,470 | 1,470 | 18,000 | 754.04 |
| 1986-07-25 | 1,520 | 1,520 | 1,490 | 1,500 | 78,000 | 769.43 |
| 1986-07-24 | 1,600 | 1,600 | 1,470 | 1,470 | 140,000 | 754.04 |
| 1986-07-23 | 1,500 | 1,620 | 1,500 | 1,570 | 77,000 | 805.33 |
| 1986-07-22 | 1,540 | 1,540 | 1,490 | 1,500 | 35,000 | 769.43 |
| 1986-07-21 | 1,600 | 1,640 | 1,470 | 1,560 | 74,000 | 800.20 |
| 1986-07-19 | 1,650 | 1,660 | 1,600 | 1,600 | 27,000 | 820.72 |
| 1986-07-18 | 1,550 | 1,670 | 1,550 | 1,670 | 849,000 | 856.63 |
| 1986-07-17 | 1,460 | 1,570 | 1,450 | 1,570 | 143,000 | 805.33 |
| 1986-07-16 | 1,480 | 1,510 | 1,460 | 1,480 | 119,000 | 759.17 |
| 1986-07-15 | 1,500 | 1,600 | 1,480 | 1,480 | 95,000 | 759.17 |
| 1986-07-14 | 1,550 | 1,590 | 1,480 | 1,500 | 121,000 | 769.43 |
| 1986-07-11 | 1,560 | 1,620 | 1,550 | 1,580 | 775,000 | 810.46 |
| 1986-07-10 | 1,420 | 1,550 | 1,420 | 1,540 | 1,059,000 | 789.95 |
| 1986-07-09 | 1,430 | 1,440 | 1,380 | 1,390 | 370,000 | 713 |
| 1986-07-08 | 1,230 | 1,410 | 1,220 | 1,410 | 913,000 | 723.26 |
| 1986-07-07 | 1,240 | 1,260 | 1,200 | 1,210 | 49,000 | 620.67 |
| 1986-07-05 | 1,210 | 1,240 | 1,210 | 1,240 | 7,000 | 636.06 |
| 1986-07-04 | 1,210 | 1,230 | 1,200 | 1,230 | 31,000 | 630.93 |
| 1986-07-03 | 1,240 | 1,240 | 1,200 | 1,200 | 47,000 | 615.54 |
| 1986-07-02 | 1,220 | 1,240 | 1,220 | 1,240 | 29,000 | 636.06 |
| 1986-07-01 | 1,260 | 1,280 | 1,240 | 1,250 | 162,000 | 641.19 |
| 1986-06-30 | 1,260 | 1,260 | 1,220 | 1,250 | 24,000 | 641.19 |
| 1986-06-28 | 1,240 | 1,270 | 1,240 | 1,240 | 20,000 | 636.06 |
| 1986-06-27 | 1,300 | 1,300 | 1,240 | 1,240 | 45,000 | 636.06 |
| 1986-06-26 | 1,280 | 1,310 | 1,280 | 1,300 | 79,000 | 666.84 |
| 1986-06-25 | 1,290 | 1,300 | 1,280 | 1,280 | 71,000 | 656.58 |
| 1986-06-24 | 1,360 | 1,370 | 1,300 | 1,350 | 200,000 | 692.48 |
| 1986-06-23 | 1,370 | 1,370 | 1,330 | 1,340 | 80,000 | 687.35 |
| 1986-06-21 | 1,380 | 1,380 | 1,340 | 1,370 | 70,000 | 702.74 |
| 1986-06-20 | 1,400 | 1,400 | 1,320 | 1,400 | 370,000 | 718.13 |
| 1986-06-19 | 1,270 | 1,400 | 1,260 | 1,380 | 900,000 | 707.87 |
| 1986-06-18 | 1,270 | 1,290 | 1,250 | 1,250 | 54,000 | 641.19 |
| 1986-06-17 | 1,250 | 1,260 | 1,200 | 1,260 | 99,000 | 646.32 |
| 1986-06-16 | 1,320 | 1,340 | 1,250 | 1,250 | 125,000 | 641.19 |
| 1986-06-13 | 1,260 | 1,350 | 1,250 | 1,340 | 398,000 | 687.35 |
| 1986-06-12 | 1,300 | 1,310 | 1,200 | 1,200 | 96,000 | 615.54 |
| 1986-06-11 | 1,200 | 1,300 | 1,200 | 1,300 | 296,000 | 666.84 |
| 1986-06-10 | 1,170 | 1,200 | 1,170 | 1,200 | 35,000 | 615.54 |
| 1986-06-09 | 1,180 | 1,200 | 1,170 | 1,200 | 63,000 | 615.54 |
| 1986-06-07 | 1,200 | 1,200 | 1,170 | 1,190 | 58,000 | 610.41 |
| 1986-06-06 | 1,160 | 1,170 | 1,150 | 1,170 | 48,000 | 600.15 |
| 1986-06-05 | 1,210 | 1,220 | 1,160 | 1,160 | 121,000 | 595.02 |
| 1986-06-04 | 1,260 | 1,330 | 1,200 | 1,200 | 441,000 | 615.54 |
| 1986-06-03 | 1,270 | 1,300 | 1,230 | 1,290 | 227,000 | 661.71 |
| 1986-06-02 | 1,160 | 1,300 | 1,160 | 1,290 | 739,000 | 661.71 |
| 1986-05-31 | 1,200 | 1,200 | 1,160 | 1,160 | 145,000 | 595.02 |
| 1986-05-30 | 1,190 | 1,190 | 1,150 | 1,190 | 285,000 | 610.41 |
| 1986-05-29 | 1,260 | 1,260 | 1,160 | 1,190 | 328,000 | 610.41 |
| 1986-05-28 | 1,060 | 1,270 | 1,030 | 1,250 | 1,293,000 | 641.19 |
| 1986-05-27 | 1,070 | 1,070 | 1,060 | 1,070 | 529,000 | 548.86 |
| 1986-05-26 | 980 | 983 | 950 | 965 | 258,000 | 495 |
| 1986-05-24 | 945 | 995 | 945 | 980 | 371,000 | 502.69 |
| 1986-05-23 | 927 | 960 | 927 | 940 | 630,000 | 482.17 |
| 1986-05-22 | 889 | 925 | 886 | 917 | 809,000 | 470.38 |
| 1986-05-21 | 820 | 905 | 820 | 895 | 961,000 | 459.09 |
| 1986-05-20 | 800 | 830 | 789 | 821 | 481,000 | 421.13 |
| 1986-05-19 | 810 | 810 | 799 | 800 | 90,000 | 410.36 |
| 1986-05-17 | 826 | 826 | 805 | 820 | 183,000 | 420.62 |
| 1986-05-16 | 799 | 820 | 790 | 820 | 489,000 | 420.62 |
| 1986-05-15 | 770 | 800 | 753 | 800 | 277,000 | 410.36 |
| 1986-05-14 | 730 | 780 | 720 | 775 | 404,000 | 397.54 |
| 1986-05-13 | 730 | 740 | 720 | 736 | 47,000 | 377.53 |
| 1986-05-12 | 720 | 730 | 720 | 720 | 78,000 | 369.33 |
| 1986-05-09 | 719 | 740 | 719 | 720 | 96,000 | 369.33 |
| 1986-05-08 | 720 | 720 | 709 | 709 | 18,000 | 363.68 |
| 1986-05-07 | 700 | 710 | 700 | 710 | 9,000 | 364.20 |
| 1986-05-06 | 699 | 700 | 695 | 700 | 43,000 | 359.07 |
| 1986-05-02 | 710 | 710 | 700 | 700 | 44,000 | 359.07 |
| 1986-05-01 | 679 | 710 | 679 | 710 | 19,000 | 364.20 |
| 1986-04-30 | 697 | 697 | 680 | 680 | 11,000 | 348.81 |
| 1986-04-28 | 680 | 700 | 680 | 700 | 15,000 | 359.07 |
| 1986-04-26 | 696 | 696 | 680 | 680 | 16,000 | 348.81 |
| 1986-04-25 | 699 | 700 | 692 | 700 | 20,000 | 359.07 |
| 1986-04-24 | 701 | 701 | 701 | 701 | 1,000 | 359.58 |
| 1986-04-23 | 693 | 710 | 693 | 701 | 29,000 | 359.58 |
| 1986-04-22 | 710 | 710 | 692 | 692 | 9,000 | 354.96 |
| 1986-04-21 | 696 | 710 | 696 | 710 | 6,000 | 364.20 |
| 1986-04-19 | 700 | 700 | 691 | 691 | 13,000 | 354.45 |
| 1986-04-18 | 709 | 720 | 709 | 720 | 35,000 | 369.33 |
| 1986-04-17 | 690 | 710 | 690 | 710 | 14,000 | 364.20 |
| 1986-04-15 | 732 | 734 | 720 | 720 | 28,000 | 369.33 |
| 1986-04-14 | 747 | 747 | 735 | 735 | 44,000 | 377.02 |
| 1986-04-11 | 715 | 750 | 715 | 750 | 87,000 | 384.71 |
| 1986-04-10 | 719 | 730 | 719 | 725 | 58,000 | 371.89 |
| 1986-04-09 | 671 | 690 | 670 | 690 | 31,000 | 353.94 |
| 1986-04-08 | 650 | 661 | 650 | 661 | 5,000 | 339.06 |
| 1986-04-07 | 689 | 689 | 660 | 660 | 39,000 | 338.55 |
| 1986-04-04 | 695 | 700 | 690 | 690 | 31,000 | 353.94 |
| 1986-04-03 | 695 | 700 | 690 | 700 | 25,000 | 359.07 |
| 1986-04-02 | 695 | 700 | 695 | 695 | 18,000 | 356.50 |
| 1986-04-01 | 695 | 700 | 694 | 700 | 19,000 | 359.07 |
| 1986-03-31 | 700 | 700 | 692 | 692 | 15,000 | 354.96 |
| 1986-03-29 | 688 | 700 | 688 | 690 | 10,000 | 353.94 |
| 1986-03-28 | 701 | 704 | 688 | 688 | 15,000 | 352.91 |
| 1986-03-27 | 690 | 715 | 690 | 709 | 65,000 | 363.68 |
| 1986-03-26 | 691 | 710 | 691 | 709 | 46,000 | 363.68 |
| 1986-03-25 | 711 | 720 | 711 | 720 | 37,000 | 369.33 |
| 1986-03-24 | 721 | 722 | 711 | 720 | 54,000 | 369.33 |
| 1986-03-22 | 711 | 715 | 711 | 711 | 20,000 | 364.71 |
| 1986-03-20 | 730 | 730 | 730 | 730 | 5,000 | 374.45 |
| 1986-03-19 | 731 | 740 | 719 | 720 | 26,000 | 369.33 |
| 1986-03-18 | 747 | 747 | 730 | 730 | 17,000 | 374.45 |
| 1986-03-17 | 750 | 750 | 746 | 746 | 13,000 | 382.66 |
| 1986-03-15 | 765 | 765 | 745 | 745 | 12,000 | 382.15 |
| 1986-03-14 | 761 | 770 | 756 | 766 | 45,000 | 392.92 |
| 1986-03-13 | 780 | 780 | 765 | 770 | 41,000 | 394.97 |
| 1986-03-12 | 760 | 780 | 755 | 760 | 261,000 | 389.84 |
| 1986-03-11 | 748 | 760 | 740 | 751 | 96,000 | 385.23 |
| 1986-03-10 | 740 | 751 | 740 | 748 | 49,000 | 383.69 |
| 1986-03-07 | 770 | 770 | 770 | 770 | 70,000 | 394.97 |
| 1986-03-06 | 730 | 740 | 729 | 740 | 78,000 | 379.58 |
| 1986-03-05 | 780 | 784 | 769 | 770 | 116,000 | 394.97 |
| 1986-03-04 | 780 | 799 | 777 | 789 | 292,000 | 404.72 |
| 1986-03-03 | 749 | 779 | 745 | 779 | 198,000 | 399.59 |
| 1986-03-01 | 740 | 753 | 740 | 749 | 179,000 | 384.20 |
| 1986-02-28 | 720 | 740 | 706 | 731 | 178,000 | 374.97 |
| 1986-02-27 | 710 | 741 | 709 | 730 | 552,000 | 374.45 |
| 1986-02-26 | 663 | 700 | 650 | 700 | 256,000 | 359.07 |
| 1986-02-25 | 650 | 660 | 645 | 650 | 67,000 | 333.42 |
| 1986-02-24 | 660 | 661 | 651 | 658 | 207,000 | 337.52 |
| 1986-02-22 | 643 | 670 | 639 | 669 | 182,000 | 343.16 |
| 1986-02-21 | 619 | 643 | 618 | 643 | 219,000 | 329.83 |
| 1986-02-20 | 609 | 610 | 599 | 605 | 95,000 | 310.34 |
| 1986-02-19 | 607 | 610 | 600 | 610 | 128,000 | 312.90 |
| 1986-02-18 | 589 | 610 | 588 | 608 | 356,000 | 311.87 |
| 1986-02-17 | 565 | 579 | 564 | 571 | 99,000 | 292.90 |
| 1986-02-15 | 559 | 565 | 559 | 563 | 5,000 | 288.79 |
| 1986-02-14 | 570 | 570 | 554 | 554 | 24,000 | 284.18 |
| 1986-02-13 | 575 | 575 | 562 | 562 | 56,000 | 288.28 |
| 1986-02-12 | 581 | 584 | 569 | 569 | 89,000 | 291.87 |
| 1986-02-10 | 574 | 580 | 565 | 580 | 134,000 | 297.51 |
| 1986-02-07 | 558 | 578 | 558 | 568 | 156,000 | 291.36 |
| 1986-02-06 | 554 | 560 | 550 | 555 | 56,000 | 284.69 |
| 1986-02-05 | 556 | 556 | 553 | 555 | 26,000 | 284.69 |
| 1986-02-04 | 560 | 564 | 555 | 560 | 105,000 | 287.25 |
| 1986-02-03 | 562 | 562 | 551 | 562 | 80,000 | 288.28 |
| 1986-02-01 | 550 | 556 | 546 | 556 | 50,000 | 285.20 |
| 1986-01-31 | 531 | 550 | 531 | 550 | 49,000 | 282.12 |
| 1986-01-30 | 530 | 531 | 530 | 531 | 8,000 | 272.38 |
| 1986-01-29 | 530 | 535 | 525 | 535 | 14,000 | 274.43 |
| 1986-01-28 | 531 | 535 | 525 | 529 | 7,000 | 271.35 |
| 1986-01-27 | 538 | 538 | 525 | 525 | 38,000 | 269.30 |
| 1986-01-25 | 530 | 540 | 530 | 538 | 17,000 | 275.97 |
| 1986-01-24 | 530 | 530 | 525 | 525 | 18,000 | 269.30 |
| 1986-01-23 | 528 | 535 | 528 | 528 | 23,000 | 270.84 |
| 1986-01-22 | 523 | 535 | 521 | 534 | 22,000 | 273.92 |
| 1986-01-21 | 516 | 524 | 516 | 517 | 21,000 | 265.20 |
| 1986-01-20 | 510 | 524 | 510 | 520 | 50,000 | 266.74 |
| 1986-01-18 | 510 | 530 | 510 | 520 | 18,000 | 266.74 |
| 1986-01-17 | 505 | 510 | 504 | 510 | 18,000 | 261.61 |
| 1986-01-16 | 500 | 500 | 498 | 500 | 6,000 | 256.48 |
| 1986-01-14 | 504 | 510 | 504 | 510 | 3,000 | 261.61 |
| 1986-01-13 | 500 | 505 | 498 | 499 | 15,000 | 255.96 |
| 1986-01-10 | 501 | 501 | 500 | 500 | 12,000 | 256.48 |
| 1986-01-09 | 510 | 510 | 509 | 510 | 10,000 | 261.61 |
| 1986-01-08 | 520 | 520 | 500 | 500 | 19,000 | 256.48 |
| 1986-01-07 | 535 | 540 | 535 | 535 | 12,000 | 274.43 |
| 1986-01-06 | 545 | 546 | 540 | 540 | 34,000 | 276.99 |
| 1986-01-04 | 545 | 546 | 540 | 540 | 23,000 | 276.99 |
分割・併合履歴 ： [1996-09-25]1株→1.05株 [1995-09-26]1株→1.05株 [1994-09-27]1株→1.05株 [1993-09-27]1株→1.05株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.05株 [1990-09-25]1株→1.15株 [1989-09-26]1株→1.15株 [1988-09-27]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株