2204 (株)中村屋 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 | 899 | 915 | 890 | 915 | 11,000 | 9,150 |
| 1986-12-26 | 895 | 910 | 889 | 900 | 21,000 | 9,000 |
| 1986-12-25 | 904 | 904 | 895 | 895 | 25,000 | 8,950 |
| 1986-12-24 | 900 | 905 | 884 | 884 | 31,000 | 8,840 |
| 1986-12-23 | 901 | 921 | 900 | 900 | 38,000 | 9,000 |
| 1986-12-22 | 914 | 920 | 901 | 901 | 21,000 | 9,010 |
| 1986-12-19 | 935 | 935 | 930 | 934 | 82,000 | 9,340 |
| 1986-12-18 | 900 | 939 | 900 | 938 | 111,000 | 9,380 |
| 1986-12-17 | 900 | 901 | 881 | 900 | 66,000 | 9,000 |
| 1986-12-16 | 900 | 906 | 900 | 901 | 31,000 | 9,010 |
| 1986-12-15 | 910 | 920 | 900 | 900 | 27,000 | 9,000 |
| 1986-12-12 | 906 | 925 | 905 | 910 | 49,000 | 9,100 |
| 1986-12-11 | 939 | 940 | 936 | 936 | 36,000 | 9,360 |
| 1986-12-10 | 911 | 938 | 911 | 938 | 15,000 | 9,380 |
| 1986-12-09 | 908 | 910 | 900 | 905 | 46,000 | 9,050 |
| 1986-12-08 | 900 | 918 | 900 | 918 | 17,000 | 9,180 |
| 1986-12-06 | 901 | 902 | 891 | 900 | 34,000 | 9,000 |
| 1986-12-05 | 924 | 925 | 900 | 900 | 62,000 | 9,000 |
| 1986-12-04 | 911 | 933 | 911 | 928 | 54,000 | 9,280 |
| 1986-12-03 | 930 | 970 | 930 | 931 | 91,000 | 9,310 |
| 1986-12-02 | 939 | 940 | 921 | 922 | 45,000 | 9,220 |
| 1986-12-01 | 948 | 960 | 940 | 960 | 137,000 | 9,600 |
| 1986-11-29 | 950 | 965 | 947 | 947 | 84,000 | 9,470 |
| 1986-11-28 | 964 | 965 | 940 | 950 | 65,000 | 9,500 |
| 1986-11-27 | 990 | 996 | 970 | 975 | 150,000 | 9,750 |
| 1986-11-26 | 948 | 1,020 | 947 | 1,010 | 267,000 | 10,100 |
| 1986-11-25 | 980 | 1,000 | 949 | 949 | 106,000 | 9,490 |
| 1986-11-22 | 1,000 | 1,020 | 999 | 1,000 | 95,000 | 10,000 |
| 1986-11-21 | 1,000 | 1,040 | 995 | 1,040 | 119,000 | 10,400 |
| 1986-11-20 | 1,040 | 1,070 | 1,000 | 1,000 | 451,000 | 10,000 |
| 1986-11-19 | 1,030 | 1,110 | 1,020 | 1,060 | 1,210,000 | 10,600 |
| 1986-11-18 | 950 | 1,050 | 950 | 1,050 | 1,152,000 | 10,500 |
| 1986-11-17 | 965 | 970 | 940 | 950 | 408,000 | 9,500 |
| 1986-11-14 | 960 | 1,020 | 955 | 979 | 1,221,000 | 9,790 |
| 1986-11-13 | 895 | 980 | 895 | 980 | 1,060,000 | 9,800 |
| 1986-11-12 | 859 | 900 | 859 | 890 | 438,000 | 8,900 |
| 1986-11-11 | 860 | 860 | 855 | 857 | 19,000 | 8,570 |
| 1986-11-10 | 831 | 854 | 831 | 852 | 31,000 | 8,520 |
| 1986-11-07 | 827 | 829 | 819 | 829 | 86,000 | 8,290 |
| 1986-11-06 | 826 | 830 | 826 | 829 | 11,000 | 8,290 |
| 1986-11-05 | 829 | 829 | 827 | 827 | 21,000 | 8,270 |
| 1986-11-01 | 828 | 828 | 820 | 826 | 5,000 | 8,260 |
| 1986-10-31 | 828 | 828 | 828 | 828 | 1,000 | 8,280 |
| 1986-10-30 | 830 | 830 | 829 | 829 | 16,000 | 8,290 |
| 1986-10-28 | 822 | 822 | 815 | 820 | 5,000 | 8,200 |
| 1986-10-27 | 832 | 832 | 832 | 832 | 5,000 | 8,320 |
| 1986-10-25 | 845 | 845 | 831 | 831 | 18,000 | 8,310 |
| 1986-10-24 | 845 | 845 | 830 | 830 | 21,000 | 8,300 |
| 1986-10-23 | 830 | 833 | 830 | 833 | 9,000 | 8,330 |
| 1986-10-22 | 849 | 850 | 845 | 849 | 33,000 | 8,490 |
| 1986-10-21 | 850 | 860 | 840 | 859 | 106,000 | 8,590 |
| 1986-10-20 | 854 | 855 | 853 | 855 | 9,000 | 8,550 |
| 1986-10-17 | 860 | 880 | 860 | 860 | 64,000 | 8,600 |
| 1986-10-16 | 880 | 885 | 850 | 860 | 62,000 | 8,600 |
| 1986-10-15 | 865 | 869 | 850 | 869 | 73,000 | 8,690 |
| 1986-10-14 | 861 | 889 | 852 | 860 | 49,000 | 8,600 |
| 1986-10-13 | 840 | 865 | 840 | 860 | 41,000 | 8,600 |
| 1986-10-09 | 825 | 840 | 825 | 830 | 74,000 | 8,300 |
| 1986-10-08 | 830 | 830 | 820 | 820 | 10,000 | 8,200 |
| 1986-10-07 | 820 | 820 | 800 | 801 | 22,000 | 8,010 |
| 1986-10-06 | 820 | 820 | 810 | 810 | 16,000 | 8,100 |
| 1986-10-04 | 800 | 830 | 799 | 830 | 24,000 | 8,300 |
| 1986-10-03 | 790 | 790 | 790 | 790 | 12,000 | 7,900 |
| 1986-10-01 | 829 | 829 | 815 | 820 | 10,000 | 8,200 |
| 1986-09-30 | 819 | 835 | 819 | 835 | 10,000 | 8,350 |
| 1986-09-29 | 844 | 844 | 839 | 839 | 3,000 | 8,390 |
| 1986-09-26 | 850 | 850 | 850 | 850 | 15,000 | 8,500 |
| 1986-09-25 | 830 | 841 | 828 | 839 | 105,000 | 7,768.52 |
| 1986-09-24 | 830 | 834 | 820 | 828 | 76,000 | 7,666.67 |
| 1986-09-22 | 840 | 840 | 833 | 835 | 29,000 | 7,731.48 |
| 1986-09-19 | 850 | 850 | 840 | 840 | 38,000 | 7,777.78 |
| 1986-09-18 | 850 | 860 | 847 | 850 | 35,000 | 7,870.37 |
| 1986-09-17 | 855 | 855 | 849 | 851 | 28,000 | 7,879.63 |
| 1986-09-16 | 900 | 900 | 854 | 854 | 22,000 | 7,907.41 |
| 1986-09-12 | 894 | 900 | 894 | 900 | 13,000 | 8,333.33 |
| 1986-09-11 | 918 | 918 | 905 | 905 | 20,000 | 8,379.63 |
| 1986-09-10 | 916 | 920 | 910 | 920 | 29,000 | 8,518.52 |
| 1986-09-09 | 915 | 920 | 915 | 915 | 19,000 | 8,472.22 |
| 1986-09-08 | 912 | 921 | 912 | 921 | 9,000 | 8,527.78 |
| 1986-09-06 | 915 | 915 | 912 | 915 | 7,000 | 8,472.22 |
| 1986-09-05 | 915 | 915 | 912 | 915 | 15,000 | 8,472.22 |
| 1986-09-04 | 912 | 921 | 910 | 910 | 38,000 | 8,425.93 |
| 1986-09-03 | 940 | 940 | 900 | 905 | 50,000 | 8,379.63 |
| 1986-09-02 | 950 | 950 | 940 | 942 | 16,000 | 8,722.22 |
| 1986-09-01 | 954 | 954 | 950 | 951 | 10,000 | 8,805.56 |
| 1986-08-30 | 940 | 970 | 940 | 970 | 22,000 | 8,981.48 |
| 1986-08-29 | 940 | 942 | 940 | 940 | 23,000 | 8,703.70 |
| 1986-08-28 | 931 | 931 | 925 | 930 | 91,000 | 8,611.11 |
| 1986-08-27 | 940 | 940 | 930 | 930 | 40,000 | 8,611.11 |
| 1986-08-26 | 950 | 950 | 940 | 940 | 22,000 | 8,703.70 |
| 1986-08-25 | 960 | 960 | 949 | 950 | 26,000 | 8,796.30 |
| 1986-08-23 | 959 | 959 | 950 | 950 | 12,000 | 8,796.30 |
| 1986-08-22 | 970 | 970 | 960 | 960 | 24,000 | 8,888.89 |
| 1986-08-21 | 970 | 980 | 968 | 975 | 54,000 | 9,027.78 |
| 1986-08-20 | 963 | 980 | 960 | 970 | 52,000 | 8,981.48 |
| 1986-08-19 | 981 | 981 | 960 | 970 | 38,000 | 8,981.48 |
| 1986-08-18 | 976 | 980 | 975 | 980 | 41,000 | 9,074.07 |
| 1986-08-15 | 970 | 984 | 965 | 971 | 41,000 | 8,990.74 |
| 1986-08-14 | 960 | 970 | 960 | 960 | 97,000 | 8,888.89 |
| 1986-08-13 | 960 | 965 | 950 | 950 | 77,000 | 8,796.30 |
| 1986-08-12 | 955 | 960 | 955 | 959 | 45,000 | 8,879.63 |
| 1986-08-11 | 935 | 956 | 935 | 955 | 68,000 | 8,842.59 |
| 1986-08-08 | 940 | 945 | 935 | 937 | 46,000 | 8,675.93 |
| 1986-08-07 | 911 | 950 | 911 | 950 | 84,000 | 8,796.30 |
| 1986-08-06 | 891 | 891 | 885 | 890 | 44,000 | 8,240.74 |
| 1986-08-05 | 900 | 900 | 890 | 890 | 14,000 | 8,240.74 |
| 1986-08-04 | 886 | 909 | 885 | 909 | 6,000 | 8,416.67 |
| 1986-08-02 | 886 | 886 | 885 | 885 | 2,000 | 8,194.44 |
| 1986-08-01 | 890 | 895 | 885 | 885 | 32,000 | 8,194.44 |
| 1986-07-31 | 912 | 912 | 871 | 871 | 53,000 | 8,064.81 |
| 1986-07-30 | 914 | 920 | 911 | 912 | 24,000 | 8,444.44 |
| 1986-07-29 | 929 | 929 | 910 | 911 | 28,000 | 8,435.19 |
| 1986-07-28 | 954 | 954 | 930 | 930 | 21,000 | 8,611.11 |
| 1986-07-26 | 945 | 960 | 945 | 960 | 15,000 | 8,888.89 |
| 1986-07-25 | 950 | 950 | 941 | 941 | 45,000 | 8,712.96 |
| 1986-07-24 | 951 | 955 | 940 | 940 | 21,000 | 8,703.70 |
| 1986-07-23 | 958 | 960 | 955 | 955 | 19,000 | 8,842.59 |
| 1986-07-22 | 930 | 940 | 930 | 938 | 11,000 | 8,685.19 |
| 1986-07-21 | 970 | 970 | 940 | 940 | 17,000 | 8,703.70 |
| 1986-07-19 | 995 | 995 | 980 | 980 | 32,000 | 9,074.07 |
| 1986-07-18 | 991 | 992 | 975 | 990 | 148,000 | 9,166.67 |
| 1986-07-17 | 968 | 990 | 959 | 990 | 137,000 | 9,166.67 |
| 1986-07-16 | 941 | 950 | 930 | 930 | 126,000 | 8,611.11 |
| 1986-07-15 | 943 | 945 | 938 | 940 | 70,000 | 8,703.70 |
| 1986-07-14 | 950 | 950 | 938 | 943 | 61,000 | 8,731.48 |
| 1986-07-11 | 950 | 955 | 950 | 950 | 29,000 | 8,796.30 |
| 1986-07-10 | 960 | 960 | 950 | 950 | 100,000 | 8,796.30 |
| 1986-07-09 | 1,010 | 1,010 | 980 | 980 | 138,000 | 9,074.07 |
| 1986-07-08 | 960 | 1,000 | 959 | 1,000 | 395,000 | 9,259.26 |
| 1986-07-07 | 935 | 989 | 935 | 970 | 251,000 | 8,981.48 |
| 1986-07-05 | 913 | 930 | 913 | 930 | 35,000 | 8,611.11 |
| 1986-07-04 | 928 | 928 | 910 | 912 | 21,000 | 8,444.44 |
| 1986-07-03 | 931 | 931 | 922 | 928 | 40,000 | 8,592.59 |
| 1986-07-02 | 940 | 940 | 926 | 930 | 38,000 | 8,611.11 |
| 1986-07-01 | 944 | 944 | 930 | 930 | 85,000 | 8,611.11 |
| 1986-06-30 | 950 | 950 | 925 | 949 | 49,000 | 8,787.04 |
| 1986-06-28 | 937 | 955 | 930 | 950 | 235,000 | 8,796.30 |
| 1986-06-27 | 905 | 941 | 904 | 940 | 294,000 | 8,703.70 |
| 1986-06-26 | 900 | 910 | 898 | 899 | 64,000 | 8,324.07 |
| 1986-06-25 | 895 | 900 | 891 | 900 | 25,000 | 8,333.33 |
| 1986-06-24 | 904 | 904 | 899 | 900 | 22,000 | 8,333.33 |
| 1986-06-23 | 918 | 918 | 900 | 905 | 58,000 | 8,379.63 |
| 1986-06-21 | 887 | 888 | 887 | 888 | 12,000 | 8,222.22 |
| 1986-06-20 | 902 | 905 | 891 | 905 | 61,000 | 8,379.63 |
| 1986-06-19 | 900 | 903 | 895 | 903 | 48,000 | 8,361.11 |
| 1986-06-18 | 892 | 900 | 892 | 900 | 24,000 | 8,333.33 |
| 1986-06-17 | 901 | 905 | 886 | 886 | 28,000 | 8,203.70 |
| 1986-06-16 | 917 | 917 | 905 | 911 | 31,000 | 8,435.19 |
| 1986-06-13 | 915 | 919 | 909 | 918 | 73,000 | 8,500 |
| 1986-06-12 | 919 | 919 | 901 | 905 | 75,000 | 8,379.63 |
| 1986-06-11 | 920 | 920 | 909 | 910 | 141,000 | 8,425.93 |
| 1986-06-10 | 900 | 920 | 900 | 920 | 131,000 | 8,518.52 |
| 1986-06-09 | 874 | 925 | 874 | 925 | 112,000 | 8,564.81 |
| 1986-06-07 | 860 | 874 | 860 | 874 | 20,000 | 8,092.59 |
| 1986-06-06 | 880 | 885 | 874 | 878 | 51,000 | 8,129.63 |
| 1986-06-05 | 870 | 875 | 870 | 871 | 43,000 | 8,064.81 |
| 1986-06-04 | 860 | 871 | 860 | 866 | 52,000 | 8,018.52 |
| 1986-06-03 | 851 | 860 | 850 | 860 | 25,000 | 7,962.96 |
| 1986-06-02 | 879 | 879 | 860 | 878 | 32,000 | 8,129.63 |
| 1986-05-31 | 875 | 879 | 870 | 879 | 44,000 | 8,138.89 |
| 1986-05-30 | 865 | 875 | 865 | 875 | 151,000 | 8,101.85 |
| 1986-05-29 | 850 | 865 | 845 | 865 | 20,000 | 8,009.26 |
| 1986-05-28 | 860 | 860 | 840 | 840 | 31,000 | 7,777.78 |
| 1986-05-27 | 861 | 862 | 855 | 860 | 11,000 | 7,962.96 |
| 1986-05-26 | 864 | 864 | 857 | 860 | 33,000 | 7,962.96 |
| 1986-05-24 | 842 | 857 | 842 | 857 | 32,000 | 7,935.19 |
| 1986-05-23 | 861 | 861 | 840 | 840 | 17,000 | 7,777.78 |
| 1986-05-22 | 851 | 864 | 850 | 864 | 56,000 | 8,000 |
| 1986-05-21 | 865 | 865 | 850 | 850 | 30,000 | 7,870.37 |
| 1986-05-20 | 852 | 860 | 847 | 859 | 28,000 | 7,953.70 |
| 1986-05-19 | 852 | 867 | 852 | 860 | 20,000 | 7,962.96 |
| 1986-05-17 | 880 | 880 | 850 | 850 | 24,000 | 7,870.37 |
| 1986-05-16 | 881 | 881 | 875 | 881 | 53,000 | 8,157.41 |
| 1986-05-15 | 884 | 886 | 878 | 886 | 97,000 | 8,203.70 |
| 1986-05-14 | 884 | 884 | 876 | 884 | 124,000 | 8,185.19 |
| 1986-05-13 | 887 | 887 | 879 | 884 | 93,000 | 8,185.19 |
| 1986-05-12 | 884 | 887 | 878 | 887 | 161,000 | 8,212.96 |
| 1986-05-09 | 889 | 890 | 875 | 880 | 157,000 | 8,148.15 |
| 1986-05-08 | 885 | 890 | 875 | 889 | 178,000 | 8,231.48 |
| 1986-05-07 | 869 | 893 | 850 | 885 | 99,000 | 8,194.44 |
| 1986-05-06 | 880 | 880 | 861 | 869 | 75,000 | 8,046.30 |
| 1986-05-02 | 860 | 880 | 860 | 880 | 301,000 | 8,148.15 |
| 1986-05-01 | 850 | 855 | 841 | 855 | 93,000 | 7,916.67 |
| 1986-04-30 | 850 | 852 | 845 | 852 | 99,000 | 7,888.89 |
| 1986-04-28 | 859 | 860 | 847 | 855 | 94,000 | 7,916.67 |
| 1986-04-26 | 840 | 860 | 840 | 860 | 52,000 | 7,962.96 |
| 1986-04-25 | 818 | 830 | 815 | 815 | 41,000 | 7,546.30 |
| 1986-04-24 | 820 | 820 | 815 | 817 | 42,000 | 7,564.81 |
| 1986-04-23 | 815 | 815 | 806 | 815 | 37,000 | 7,546.30 |
| 1986-04-22 | 832 | 832 | 815 | 815 | 21,000 | 7,546.30 |
| 1986-04-21 | 843 | 845 | 830 | 830 | 57,000 | 7,685.19 |
| 1986-04-19 | 850 | 850 | 842 | 843 | 19,000 | 7,805.56 |
| 1986-04-18 | 854 | 855 | 835 | 850 | 46,000 | 7,870.37 |
| 1986-04-17 | 848 | 870 | 847 | 855 | 59,000 | 7,916.67 |
| 1986-04-16 | 890 | 890 | 861 | 868 | 139,000 | 8,037.04 |
| 1986-04-15 | 858 | 900 | 852 | 900 | 321,000 | 8,333.33 |
| 1986-04-14 | 821 | 845 | 821 | 843 | 226,000 | 7,805.56 |
| 1986-04-11 | 795 | 819 | 791 | 819 | 117,000 | 7,583.33 |
| 1986-04-10 | 775 | 795 | 775 | 795 | 68,000 | 7,361.11 |
| 1986-04-09 | 779 | 779 | 770 | 779 | 24,000 | 7,212.96 |
| 1986-04-08 | 781 | 784 | 780 | 780 | 20,000 | 7,222.22 |
| 1986-04-07 | 785 | 785 | 780 | 784 | 24,000 | 7,259.26 |
| 1986-04-05 | 785 | 793 | 785 | 785 | 25,000 | 7,268.52 |
| 1986-04-04 | 785 | 794 | 785 | 785 | 14,000 | 7,268.52 |
| 1986-04-03 | 800 | 800 | 780 | 785 | 37,000 | 7,268.52 |
| 1986-04-02 | 801 | 801 | 800 | 800 | 40,000 | 7,407.41 |
| 1986-04-01 | 807 | 810 | 801 | 801 | 151,000 | 7,416.67 |
| 1986-03-31 | 810 | 820 | 805 | 805 | 228,000 | 7,453.70 |
| 1986-03-29 | 821 | 827 | 810 | 810 | 16,000 | 7,500 |
| 1986-03-28 | 848 | 848 | 819 | 829 | 46,000 | 7,675.93 |
| 1986-03-27 | 855 | 870 | 850 | 855 | 108,000 | 7,916.67 |
| 1986-03-26 | 852 | 860 | 845 | 851 | 99,000 | 7,879.63 |
| 1986-03-25 | 864 | 865 | 851 | 853 | 146,000 | 7,898.15 |
| 1986-03-24 | 845 | 880 | 844 | 880 | 391,000 | 8,148.15 |
| 1986-03-22 | 814 | 825 | 810 | 815 | 141,000 | 7,546.30 |
| 1986-03-20 | 814 | 814 | 800 | 811 | 149,000 | 7,509.26 |
| 1986-03-19 | 827 | 830 | 800 | 800 | 90,000 | 7,407.41 |
| 1986-03-18 | 800 | 827 | 798 | 827 | 84,000 | 7,657.41 |
| 1986-03-17 | 800 | 805 | 799 | 800 | 56,000 | 7,407.41 |
| 1986-03-15 | 791 | 807 | 791 | 807 | 88,000 | 7,472.22 |
| 1986-03-14 | 800 | 810 | 800 | 801 | 97,000 | 7,416.67 |
| 1986-03-13 | 810 | 812 | 790 | 790 | 160,000 | 7,314.81 |
| 1986-03-12 | 820 | 820 | 805 | 810 | 86,000 | 7,500 |
| 1986-03-11 | 808 | 813 | 805 | 813 | 116,000 | 7,527.78 |
| 1986-03-10 | 810 | 810 | 795 | 800 | 162,000 | 7,407.41 |
| 1986-03-07 | 803 | 810 | 795 | 804 | 54,000 | 7,444.44 |
| 1986-03-06 | 800 | 810 | 800 | 802 | 156,000 | 7,425.93 |
| 1986-03-05 | 810 | 810 | 780 | 799 | 104,000 | 7,398.15 |
| 1986-03-04 | 812 | 820 | 812 | 815 | 179,000 | 7,546.30 |
| 1986-03-03 | 825 | 825 | 815 | 815 | 107,000 | 7,546.30 |
| 1986-03-01 | 820 | 833 | 815 | 815 | 111,000 | 7,546.30 |
| 1986-02-28 | 848 | 853 | 810 | 810 | 494,000 | 7,500 |
| 1986-02-27 | 800 | 850 | 800 | 850 | 878,000 | 7,870.37 |
| 1986-02-26 | 794 | 798 | 786 | 790 | 307,000 | 7,314.81 |
| 1986-02-25 | 799 | 804 | 785 | 785 | 563,000 | 7,268.52 |
| 1986-02-24 | 785 | 810 | 785 | 800 | 736,000 | 7,407.41 |
| 1986-02-22 | 760 | 784 | 758 | 784 | 380,000 | 7,259.26 |
| 1986-02-21 | 745 | 759 | 740 | 757 | 100,000 | 7,009.26 |
| 1986-02-20 | 749 | 753 | 738 | 745 | 84,000 | 6,898.15 |
| 1986-02-19 | 770 | 770 | 754 | 759 | 437,000 | 7,027.78 |
| 1986-02-18 | 740 | 760 | 737 | 760 | 363,000 | 7,037.04 |
| 1986-02-17 | 730 | 740 | 726 | 738 | 86,000 | 6,833.33 |
| 1986-02-15 | 718 | 728 | 718 | 725 | 49,000 | 6,712.96 |
| 1986-02-14 | 725 | 725 | 718 | 718 | 39,000 | 6,648.15 |
| 1986-02-13 | 725 | 740 | 718 | 725 | 161,000 | 6,712.96 |
| 1986-02-12 | 695 | 720 | 695 | 720 | 75,000 | 6,666.67 |
| 1986-02-10 | 696 | 696 | 684 | 690 | 11,000 | 6,388.89 |
| 1986-02-07 | 690 | 700 | 690 | 700 | 20,000 | 6,481.48 |
| 1986-02-06 | 691 | 691 | 684 | 684 | 12,000 | 6,333.33 |
| 1986-02-05 | 696 | 700 | 689 | 690 | 100,000 | 6,388.89 |
| 1986-02-04 | 692 | 700 | 691 | 691 | 17,000 | 6,398.15 |
| 1986-02-03 | 672 | 682 | 672 | 681 | 6,000 | 6,305.56 |
| 1986-02-01 | 680 | 682 | 680 | 680 | 11,000 | 6,296.30 |
| 1986-01-31 | 682 | 682 | 670 | 670 | 52,000 | 6,203.70 |
| 1986-01-30 | 690 | 690 | 680 | 680 | 21,000 | 6,296.30 |
| 1986-01-29 | 694 | 694 | 680 | 680 | 21,000 | 6,296.30 |
| 1986-01-28 | 680 | 700 | 680 | 694 | 47,000 | 6,425.93 |
| 1986-01-27 | 682 | 685 | 680 | 680 | 28,000 | 6,296.30 |
| 1986-01-25 | 682 | 690 | 682 | 690 | 41,000 | 6,388.89 |
| 1986-01-24 | 701 | 701 | 692 | 692 | 16,000 | 6,407.41 |
| 1986-01-23 | 701 | 702 | 701 | 701 | 33,000 | 6,490.74 |
| 1986-01-22 | 709 | 711 | 701 | 701 | 72,000 | 6,490.74 |
| 1986-01-21 | 705 | 706 | 700 | 700 | 40,000 | 6,481.48 |
| 1986-01-20 | 711 | 711 | 698 | 701 | 85,000 | 6,490.74 |
| 1986-01-18 | 705 | 708 | 700 | 708 | 10,000 | 6,555.56 |
| 1986-01-17 | 691 | 698 | 690 | 696 | 78,000 | 6,444.44 |
| 1986-01-16 | 695 | 695 | 689 | 690 | 78,000 | 6,388.89 |
| 1986-01-14 | 695 | 695 | 690 | 690 | 31,000 | 6,388.89 |
| 1986-01-13 | 711 | 711 | 705 | 705 | 8,000 | 6,527.78 |
| 1986-01-10 | 719 | 725 | 710 | 711 | 118,000 | 6,583.33 |
| 1986-01-09 | 706 | 728 | 700 | 725 | 122,000 | 6,712.96 |
| 1986-01-08 | 671 | 715 | 671 | 715 | 75,000 | 6,620.37 |
| 1986-01-07 | 680 | 681 | 670 | 670 | 111,000 | 6,203.70 |
| 1986-01-06 | 676 | 687 | 675 | 687 | 80,000 | 6,361.11 |
| 1986-01-04 | 675 | 675 | 675 | 675 | 11,000 | 6,250 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1986-09-26]1株→1.08株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.1株
