2217 モロゾフ(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 | 891 | 905 | 891 | 900 | 13,000 | 4,160.89 |
| 1986-12-26 | 910 | 910 | 890 | 890 | 12,000 | 4,114.66 |
| 1986-12-25 | 910 | 915 | 890 | 890 | 63,000 | 4,114.66 |
| 1986-12-24 | 905 | 910 | 905 | 905 | 47,000 | 4,184 |
| 1986-12-23 | 891 | 910 | 891 | 910 | 43,000 | 4,207.12 |
| 1986-12-22 | 910 | 910 | 890 | 890 | 73,000 | 4,114.66 |
| 1986-12-19 | 909 | 915 | 909 | 910 | 64,000 | 4,207.12 |
| 1986-12-18 | 901 | 910 | 898 | 909 | 35,000 | 4,202.50 |
| 1986-12-17 | 910 | 915 | 895 | 895 | 82,000 | 4,137.77 |
| 1986-12-16 | 915 | 915 | 900 | 905 | 73,000 | 4,184 |
| 1986-12-15 | 920 | 920 | 910 | 910 | 74,000 | 4,207.12 |
| 1986-12-12 | 925 | 925 | 906 | 906 | 90,000 | 4,188.63 |
| 1986-12-11 | 920 | 929 | 905 | 905 | 85,000 | 4,184 |
| 1986-12-10 | 920 | 930 | 911 | 925 | 41,000 | 4,276.47 |
| 1986-12-09 | 920 | 930 | 915 | 921 | 25,000 | 4,257.98 |
| 1986-12-08 | 911 | 920 | 911 | 920 | 34,000 | 4,253.35 |
| 1986-12-06 | 916 | 922 | 911 | 920 | 17,000 | 4,253.35 |
| 1986-12-05 | 940 | 940 | 916 | 916 | 23,000 | 4,234.86 |
| 1986-12-04 | 941 | 941 | 930 | 940 | 32,000 | 4,345.82 |
| 1986-12-03 | 916 | 920 | 916 | 920 | 21,000 | 4,253.35 |
| 1986-12-02 | 902 | 912 | 902 | 910 | 76,000 | 4,207.12 |
| 1986-12-01 | 949 | 949 | 920 | 922 | 64,000 | 4,262.60 |
| 1986-11-29 | 940 | 960 | 940 | 950 | 29,000 | 4,392.05 |
| 1986-11-28 | 950 | 950 | 939 | 950 | 36,000 | 4,392.05 |
| 1986-11-27 | 950 | 970 | 950 | 953 | 90,000 | 4,405.92 |
| 1986-11-26 | 991 | 991 | 950 | 952 | 28,000 | 4,401.29 |
| 1986-11-25 | 972 | 981 | 965 | 980 | 72,000 | 4,530.74 |
| 1986-11-22 | 970 | 990 | 970 | 980 | 64,000 | 4,530.74 |
| 1986-11-21 | 1,000 | 1,030 | 971 | 1,000 | 479,000 | 4,623.21 |
| 1986-11-20 | 949 | 1,020 | 940 | 1,000 | 290,000 | 4,623.21 |
| 1986-11-19 | 915 | 948 | 906 | 948 | 90,000 | 4,382.80 |
| 1986-11-18 | 900 | 920 | 900 | 918 | 27,000 | 4,244.11 |
| 1986-11-17 | 888 | 910 | 888 | 895 | 20,000 | 4,137.77 |
| 1986-11-14 | 880 | 885 | 880 | 885 | 13,000 | 4,091.54 |
| 1986-11-13 | 900 | 905 | 890 | 890 | 45,000 | 4,114.66 |
| 1986-11-12 | 902 | 914 | 900 | 910 | 27,000 | 4,207.12 |
| 1986-11-11 | 896 | 910 | 890 | 902 | 44,000 | 4,170.13 |
| 1986-11-10 | 895 | 897 | 889 | 889 | 46,000 | 4,110.03 |
| 1986-11-07 | 850 | 875 | 840 | 875 | 48,000 | 4,045.31 |
| 1986-11-06 | 844 | 847 | 839 | 839 | 6,000 | 3,878.87 |
| 1986-11-05 | 812 | 850 | 812 | 850 | 29,000 | 3,929.73 |
| 1986-11-04 | 810 | 811 | 810 | 810 | 8,000 | 3,744.80 |
| 1986-11-01 | 831 | 831 | 820 | 820 | 11,000 | 3,791.03 |
| 1986-10-31 | 800 | 838 | 800 | 835 | 33,000 | 3,860.38 |
| 1986-10-30 | 790 | 809 | 790 | 805 | 57,000 | 3,721.68 |
| 1986-10-29 | 785 | 800 | 780 | 790 | 58,000 | 3,652.33 |
| 1986-10-28 | 790 | 795 | 785 | 790 | 51,000 | 3,652.33 |
| 1986-10-27 | 782 | 795 | 780 | 790 | 75,000 | 3,652.33 |
| 1986-10-25 | 800 | 800 | 780 | 781 | 44,000 | 3,610.73 |
| 1986-10-24 | 785 | 800 | 785 | 795 | 24,000 | 3,675.45 |
| 1986-10-23 | 785 | 785 | 776 | 784 | 69,000 | 3,624.60 |
| 1986-10-21 | 800 | 800 | 795 | 795 | 69,000 | 3,675.45 |
| 1986-10-20 | 815 | 815 | 800 | 800 | 7,000 | 3,698.57 |
| 1986-10-17 | 824 | 825 | 820 | 820 | 35,000 | 3,791.03 |
| 1986-10-16 | 820 | 824 | 820 | 824 | 8,000 | 3,809.52 |
| 1986-10-15 | 811 | 822 | 811 | 818 | 13,000 | 3,781.78 |
| 1986-10-14 | 801 | 814 | 800 | 810 | 16,000 | 3,744.80 |
| 1986-10-13 | 800 | 801 | 793 | 795 | 59,000 | 3,675.45 |
| 1986-10-09 | 800 | 814 | 800 | 800 | 31,000 | 3,698.57 |
| 1986-10-08 | 826 | 828 | 800 | 820 | 34,000 | 3,791.03 |
| 1986-10-07 | 820 | 820 | 820 | 820 | 8,000 | 3,791.03 |
| 1986-10-06 | 785 | 810 | 785 | 797 | 38,000 | 3,684.70 |
| 1986-10-04 | 766 | 781 | 766 | 778 | 14,000 | 3,596.86 |
| 1986-10-03 | 745 | 757 | 745 | 757 | 19,000 | 3,499.77 |
| 1986-10-02 | 770 | 770 | 745 | 745 | 38,000 | 3,444.29 |
| 1986-10-01 | 770 | 770 | 765 | 769 | 47,000 | 3,555.25 |
| 1986-09-30 | 794 | 795 | 750 | 770 | 41,000 | 3,559.87 |
| 1986-09-29 | 810 | 815 | 799 | 799 | 50,000 | 3,693.94 |
| 1986-09-27 | 831 | 841 | 811 | 811 | 48,000 | 3,749.42 |
| 1986-09-26 | 846 | 846 | 835 | 835 | 7,000 | 3,860.38 |
| 1986-09-25 | 847 | 855 | 830 | 841 | 48,000 | 3,888.12 |
| 1986-09-24 | 836 | 850 | 836 | 847 | 15,000 | 3,915.86 |
| 1986-09-22 | 850 | 862 | 830 | 830 | 40,000 | 3,837.26 |
| 1986-09-19 | 851 | 861 | 850 | 860 | 7,000 | 3,975.96 |
| 1986-09-18 | 850 | 850 | 840 | 850 | 16,000 | 3,929.73 |
| 1986-09-17 | 860 | 865 | 840 | 840 | 29,000 | 3,883.50 |
| 1986-09-16 | 882 | 882 | 865 | 865 | 13,000 | 3,999.08 |
| 1986-09-12 | 880 | 882 | 880 | 882 | 24,000 | 4,077.67 |
| 1986-09-11 | 892 | 900 | 891 | 900 | 22,000 | 4,160.89 |
| 1986-09-10 | 880 | 891 | 880 | 890 | 25,000 | 4,114.66 |
| 1986-09-09 | 880 | 880 | 880 | 880 | 17,000 | 4,068.42 |
| 1986-09-08 | 926 | 926 | 925 | 925 | 5,000 | 4,276.47 |
| 1986-09-06 | 920 | 920 | 920 | 920 | 12,000 | 4,253.35 |
| 1986-09-05 | 949 | 949 | 921 | 921 | 5,000 | 4,257.98 |
| 1986-09-04 | 930 | 950 | 930 | 950 | 22,000 | 4,392.05 |
| 1986-09-03 | 959 | 960 | 930 | 940 | 16,000 | 4,345.82 |
| 1986-09-02 | 951 | 960 | 945 | 960 | 10,000 | 4,438.28 |
| 1986-09-01 | 951 | 951 | 940 | 940 | 42,000 | 4,345.82 |
| 1986-08-30 | 910 | 940 | 910 | 940 | 18,000 | 4,345.82 |
| 1986-08-29 | 880 | 900 | 879 | 900 | 49,000 | 4,160.89 |
| 1986-08-28 | 911 | 912 | 880 | 880 | 52,000 | 4,068.42 |
| 1986-08-27 | 925 | 930 | 910 | 910 | 53,000 | 4,207.12 |
| 1986-08-26 | 936 | 936 | 920 | 925 | 75,000 | 4,276.47 |
| 1986-08-25 | 920 | 932 | 920 | 926 | 31,000 | 4,281.09 |
| 1986-08-23 | 945 | 945 | 939 | 939 | 57,000 | 4,341.19 |
| 1986-08-21 | 1,000 | 1,000 | 985 | 985 | 38,000 | 4,553.86 |
| 1986-08-20 | 1,010 | 1,030 | 1,000 | 1,000 | 49,000 | 4,623.21 |
| 1986-08-19 | 1,010 | 1,030 | 1,010 | 1,030 | 60,000 | 4,761.90 |
| 1986-08-18 | 1,020 | 1,040 | 1,010 | 1,010 | 68,000 | 4,669.44 |
| 1986-08-15 | 1,060 | 1,060 | 1,020 | 1,020 | 57,000 | 4,715.67 |
| 1986-08-14 | 1,040 | 1,070 | 1,040 | 1,070 | 38,000 | 4,946.83 |
| 1986-08-13 | 1,050 | 1,050 | 1,030 | 1,040 | 74,000 | 4,808.14 |
| 1986-08-12 | 1,060 | 1,070 | 1,020 | 1,030 | 34,000 | 4,761.90 |
| 1986-08-11 | 1,050 | 1,080 | 1,050 | 1,060 | 97,000 | 4,900.60 |
| 1986-08-08 | 1,050 | 1,080 | 1,050 | 1,050 | 52,000 | 4,854.37 |
| 1986-08-07 | 1,010 | 1,040 | 1,010 | 1,030 | 42,000 | 4,761.90 |
| 1986-08-06 | 1,010 | 1,020 | 1,000 | 1,000 | 141,000 | 4,623.21 |
| 1986-08-05 | 1,070 | 1,080 | 1,050 | 1,050 | 122,000 | 4,854.37 |
| 1986-08-04 | 1,100 | 1,100 | 1,050 | 1,050 | 43,000 | 4,854.37 |
| 1986-08-02 | 1,110 | 1,120 | 1,090 | 1,100 | 41,000 | 5,085.53 |
| 1986-08-01 | 1,130 | 1,180 | 1,090 | 1,090 | 93,000 | 5,039.30 |
| 1986-07-31 | 1,210 | 1,210 | 1,180 | 1,180 | 44,000 | 5,455.39 |
| 1986-07-30 | 1,270 | 1,270 | 1,220 | 1,250 | 356,000 | 5,779.01 |
| 1986-07-29 | 1,220 | 1,280 | 1,180 | 1,250 | 689,000 | 5,779.01 |
| 1986-07-28 | 1,200 | 1,230 | 1,180 | 1,210 | 233,000 | 5,594.08 |
| 1986-07-26 | 1,110 | 1,160 | 1,090 | 1,150 | 99,000 | 5,316.69 |
| 1986-07-25 | 1,090 | 1,140 | 1,070 | 1,070 | 169,000 | 4,946.83 |
| 1986-07-24 | 1,080 | 1,100 | 1,030 | 1,070 | 145,000 | 4,946.83 |
| 1986-07-23 | 1,080 | 1,100 | 1,060 | 1,080 | 160,000 | 4,993.07 |
| 1986-07-22 | 1,140 | 1,150 | 1,080 | 1,100 | 137,000 | 5,085.53 |
| 1986-07-21 | 1,150 | 1,160 | 1,050 | 1,150 | 168,000 | 5,316.69 |
| 1986-07-19 | 1,270 | 1,280 | 1,180 | 1,180 | 154,000 | 5,455.39 |
| 1986-07-18 | 1,330 | 1,330 | 1,250 | 1,250 | 662,000 | 5,779.01 |
| 1986-07-17 | 1,170 | 1,350 | 1,140 | 1,270 | 1,950,999 | 5,871.47 |
| 1986-07-16 | 1,070 | 1,170 | 1,030 | 1,150 | 1,311,000 | 5,316.69 |
| 1986-07-15 | 979 | 1,050 | 970 | 1,050 | 675,000 | 4,854.37 |
| 1986-07-14 | 971 | 973 | 963 | 970 | 210,000 | 4,484.51 |
| 1986-07-11 | 950 | 965 | 940 | 965 | 96,000 | 4,461.40 |
| 1986-07-10 | 970 | 970 | 936 | 936 | 128,000 | 4,327.32 |
| 1986-07-09 | 950 | 971 | 930 | 971 | 159,000 | 4,489.14 |
| 1986-07-08 | 929 | 950 | 904 | 950 | 82,000 | 4,392.05 |
| 1986-07-07 | 940 | 968 | 930 | 930 | 124,000 | 4,299.58 |
| 1986-07-05 | 971 | 971 | 950 | 950 | 252,000 | 4,392.05 |
| 1986-07-04 | 950 | 965 | 936 | 957 | 367,000 | 4,424.41 |
| 1986-07-03 | 901 | 930 | 900 | 930 | 341,000 | 4,299.58 |
| 1986-07-02 | 909 | 910 | 899 | 899 | 113,000 | 4,156.26 |
| 1986-07-01 | 900 | 918 | 900 | 907 | 39,000 | 4,193.25 |
| 1986-06-30 | 895 | 899 | 859 | 890 | 39,000 | 4,114.66 |
| 1986-06-28 | 895 | 900 | 890 | 890 | 56,000 | 4,114.66 |
| 1986-06-27 | 889 | 910 | 882 | 890 | 132,000 | 4,114.66 |
| 1986-06-26 | 899 | 899 | 891 | 891 | 48,000 | 4,119.28 |
| 1986-06-25 | 900 | 900 | 891 | 900 | 32,000 | 4,160.89 |
| 1986-06-24 | 890 | 899 | 890 | 891 | 44,000 | 4,119.28 |
| 1986-06-23 | 910 | 912 | 900 | 900 | 75,000 | 4,160.89 |
| 1986-06-21 | 896 | 919 | 895 | 910 | 71,000 | 4,207.12 |
| 1986-06-20 | 891 | 896 | 880 | 895 | 122,000 | 4,137.77 |
| 1986-06-19 | 890 | 890 | 876 | 890 | 47,000 | 4,114.66 |
| 1986-06-18 | 865 | 890 | 863 | 890 | 87,000 | 4,114.66 |
| 1986-06-17 | 871 | 880 | 861 | 861 | 60,000 | 3,980.58 |
| 1986-06-16 | 865 | 870 | 861 | 861 | 60,000 | 3,980.58 |
| 1986-06-13 | 880 | 880 | 850 | 855 | 124,000 | 3,952.84 |
| 1986-06-12 | 880 | 880 | 870 | 878 | 43,000 | 4,059.18 |
| 1986-06-11 | 881 | 885 | 875 | 876 | 126,000 | 4,049.93 |
| 1986-06-10 | 882 | 890 | 870 | 880 | 97,000 | 4,068.42 |
| 1986-06-09 | 890 | 895 | 885 | 890 | 84,000 | 4,114.66 |
| 1986-06-07 | 893 | 895 | 880 | 880 | 60,000 | 4,068.42 |
| 1986-06-06 | 855 | 893 | 855 | 893 | 160,000 | 4,128.53 |
| 1986-06-05 | 860 | 860 | 850 | 850 | 94,000 | 3,929.73 |
| 1986-06-04 | 835 | 859 | 835 | 850 | 156,000 | 3,929.73 |
| 1986-06-03 | 828 | 839 | 828 | 830 | 36,000 | 3,837.26 |
| 1986-06-02 | 850 | 850 | 826 | 826 | 40,000 | 3,818.77 |
| 1986-05-31 | 855 | 858 | 852 | 855 | 48,000 | 3,952.84 |
| 1986-05-30 | 869 | 870 | 855 | 860 | 65,000 | 3,975.96 |
| 1986-05-29 | 849 | 880 | 849 | 870 | 118,000 | 4,022.19 |
| 1986-05-28 | 820 | 850 | 820 | 839 | 130,000 | 3,878.87 |
| 1986-05-27 | 825 | 830 | 818 | 820 | 41,000 | 3,791.03 |
| 1986-05-26 | 831 | 834 | 820 | 825 | 50,000 | 3,814.15 |
| 1986-05-24 | 826 | 826 | 826 | 826 | 6,000 | 3,818.77 |
| 1986-05-23 | 828 | 833 | 812 | 813 | 115,000 | 3,758.67 |
| 1986-05-22 | 820 | 825 | 820 | 822 | 89,000 | 3,800.28 |
| 1986-05-21 | 820 | 820 | 818 | 818 | 56,000 | 3,781.78 |
| 1986-05-20 | 831 | 831 | 820 | 825 | 90,000 | 3,814.15 |
| 1986-05-19 | 831 | 831 | 820 | 820 | 13,000 | 3,791.03 |
| 1986-05-17 | 850 | 850 | 831 | 831 | 12,000 | 3,841.89 |
| 1986-05-16 | 850 | 860 | 840 | 840 | 18,000 | 3,883.50 |
| 1986-05-15 | 848 | 860 | 848 | 859 | 20,000 | 3,971.34 |
| 1986-05-14 | 870 | 870 | 848 | 848 | 127,000 | 3,920.48 |
| 1986-05-13 | 856 | 859 | 849 | 859 | 104,000 | 3,971.34 |
| 1986-05-12 | 850 | 880 | 850 | 856 | 96,000 | 3,957.47 |
| 1986-05-09 | 852 | 860 | 850 | 850 | 52,000 | 3,929.73 |
| 1986-05-08 | 849 | 855 | 848 | 850 | 31,000 | 3,929.73 |
| 1986-05-07 | 850 | 855 | 845 | 849 | 40,000 | 3,925.10 |
| 1986-05-06 | 851 | 855 | 850 | 855 | 72,000 | 3,952.84 |
| 1986-05-02 | 851 | 860 | 850 | 850 | 26,000 | 3,929.73 |
| 1986-05-01 | 875 | 880 | 848 | 848 | 91,000 | 3,920.48 |
| 1986-04-30 | 845 | 871 | 845 | 871 | 62,000 | 4,026.81 |
| 1986-04-28 | 854 | 860 | 850 | 850 | 42,000 | 3,929.73 |
| 1986-04-26 | 875 | 875 | 852 | 852 | 35,000 | 3,938.97 |
| 1986-04-25 | 870 | 893 | 870 | 875 | 25,000 | 4,045.31 |
| 1986-04-24 | 878 | 885 | 860 | 885 | 96,000 | 4,091.54 |
| 1986-04-23 | 890 | 892 | 880 | 882 | 39,000 | 4,077.67 |
| 1986-04-22 | 895 | 895 | 880 | 880 | 81,000 | 4,068.42 |
| 1986-04-21 | 895 | 895 | 860 | 870 | 82,000 | 4,022.19 |
| 1986-04-19 | 920 | 920 | 900 | 900 | 43,000 | 4,160.89 |
| 1986-04-18 | 940 | 940 | 916 | 925 | 138,000 | 4,276.47 |
| 1986-04-17 | 940 | 950 | 930 | 930 | 230,000 | 4,299.58 |
| 1986-04-16 | 925 | 951 | 920 | 950 | 847,000 | 4,392.05 |
| 1986-04-15 | 870 | 910 | 868 | 905 | 622,000 | 4,184 |
| 1986-04-14 | 838 | 850 | 835 | 850 | 316,000 | 3,929.73 |
| 1986-04-11 | 819 | 820 | 811 | 818 | 31,000 | 3,781.78 |
| 1986-04-10 | 838 | 838 | 820 | 820 | 27,000 | 3,791.03 |
| 1986-04-09 | 818 | 835 | 818 | 834 | 93,000 | 3,855.76 |
| 1986-04-08 | 837 | 840 | 819 | 819 | 81,000 | 3,786.41 |
| 1986-04-07 | 810 | 838 | 809 | 838 | 57,000 | 3,874.25 |
| 1986-04-05 | 817 | 817 | 810 | 810 | 8,000 | 3,744.80 |
| 1986-04-04 | 825 | 838 | 820 | 820 | 124,000 | 3,791.03 |
| 1986-04-02 | 836 | 840 | 825 | 825 | 55,000 | 3,814.15 |
| 1986-04-01 | 834 | 834 | 821 | 829 | 54,000 | 3,832.64 |
| 1986-03-31 | 840 | 840 | 825 | 826 | 45,000 | 3,818.77 |
| 1986-03-29 | 830 | 850 | 829 | 850 | 250,000 | 3,929.73 |
| 1986-03-28 | 820 | 840 | 820 | 820 | 295,000 | 3,791.03 |
| 1986-03-27 | 746 | 800 | 746 | 800 | 197,000 | 3,698.57 |
| 1986-03-26 | 730 | 748 | 730 | 736 | 41,000 | 3,402.68 |
| 1986-03-25 | 744 | 744 | 730 | 735 | 18,000 | 3,398.06 |
| 1986-03-24 | 760 | 760 | 735 | 745 | 33,000 | 3,444.29 |
| 1986-03-22 | 761 | 761 | 760 | 760 | 14,000 | 3,513.64 |
| 1986-03-20 | 750 | 750 | 745 | 750 | 23,000 | 3,467.41 |
| 1986-03-19 | 774 | 774 | 744 | 744 | 23,000 | 3,439.67 |
| 1986-03-18 | 785 | 785 | 785 | 785 | 35,000 | 3,629.22 |
| 1986-03-17 | 799 | 799 | 770 | 779 | 22,000 | 3,601.48 |
| 1986-03-15 | 803 | 804 | 800 | 800 | 11,000 | 3,698.57 |
| 1986-03-14 | 790 | 800 | 790 | 800 | 80,000 | 3,698.57 |
| 1986-03-13 | 780 | 780 | 770 | 770 | 35,000 | 3,559.87 |
| 1986-03-12 | 770 | 781 | 765 | 765 | 38,000 | 3,536.75 |
| 1986-03-11 | 760 | 760 | 751 | 756 | 44,000 | 3,495.15 |
| 1986-03-10 | 761 | 765 | 750 | 750 | 20,000 | 3,467.41 |
| 1986-03-07 | 781 | 781 | 760 | 760 | 44,000 | 3,513.64 |
| 1986-03-06 | 799 | 799 | 780 | 781 | 20,000 | 3,610.73 |
| 1986-03-05 | 788 | 799 | 782 | 798 | 37,000 | 3,689.32 |
| 1986-03-04 | 791 | 795 | 788 | 788 | 64,000 | 3,643.09 |
| 1986-03-03 | 783 | 789 | 769 | 788 | 108,000 | 3,643.09 |
| 1986-03-01 | 779 | 779 | 779 | 779 | 36,000 | 3,601.48 |
| 1986-02-27 | 825 | 825 | 809 | 819 | 73,000 | 3,786.41 |
| 1986-02-26 | 825 | 835 | 810 | 820 | 202,000 | 3,791.03 |
| 1986-02-25 | 796 | 830 | 796 | 826 | 470,000 | 3,818.77 |
| 1986-02-24 | 795 | 815 | 790 | 805 | 372,000 | 3,721.68 |
| 1986-02-22 | 810 | 810 | 785 | 785 | 80,000 | 3,629.22 |
| 1986-02-21 | 751 | 820 | 751 | 820 | 614,000 | 3,791.03 |
| 1986-02-20 | 740 | 760 | 730 | 750 | 357,000 | 3,467.41 |
| 1986-02-19 | 703 | 745 | 703 | 745 | 465,000 | 3,444.29 |
| 1986-02-18 | 679 | 720 | 679 | 693 | 192,000 | 3,203.88 |
| 1986-02-17 | 680 | 685 | 673 | 680 | 52,000 | 3,143.78 |
| 1986-02-15 | 680 | 680 | 670 | 670 | 23,000 | 3,097.55 |
| 1986-02-14 | 665 | 673 | 662 | 670 | 72,000 | 3,097.55 |
| 1986-02-13 | 660 | 660 | 650 | 658 | 12,000 | 3,042.07 |
| 1986-02-12 | 660 | 660 | 650 | 650 | 20,000 | 3,005.09 |
| 1986-02-10 | 660 | 660 | 654 | 660 | 10,000 | 3,051.32 |
| 1986-02-07 | 641 | 659 | 641 | 659 | 11,000 | 3,046.69 |
| 1986-02-06 | 633 | 641 | 633 | 641 | 211,000 | 2,963.48 |
| 1986-02-05 | 635 | 635 | 635 | 635 | 4,000 | 2,935.74 |
| 1986-02-04 | 636 | 640 | 635 | 640 | 7,000 | 2,958.85 |
| 1986-02-01 | 639 | 639 | 635 | 635 | 2,000 | 2,935.74 |
| 1986-01-31 | 631 | 640 | 631 | 640 | 2,000 | 2,958.85 |
| 1986-01-30 | 640 | 640 | 640 | 640 | 10,000 | 2,958.85 |
| 1986-01-28 | 650 | 650 | 650 | 650 | 2,000 | 3,005.09 |
| 1986-01-27 | 674 | 675 | 670 | 674 | 30,000 | 2,967.66 |
| 1986-01-25 | 674 | 675 | 670 | 674 | 5,000 | 2,967.66 |
| 1986-01-24 | 665 | 675 | 664 | 675 | 17,000 | 2,972.06 |
| 1986-01-23 | 663 | 668 | 663 | 668 | 13,000 | 2,941.24 |
| 1986-01-22 | 675 | 675 | 675 | 675 | 8,000 | 2,972.06 |
| 1986-01-21 | 675 | 675 | 675 | 675 | 5,000 | 2,972.06 |
| 1986-01-20 | 679 | 679 | 665 | 675 | 5,000 | 2,972.06 |
| 1986-01-18 | 664 | 670 | 663 | 669 | 5,000 | 2,945.64 |
| 1986-01-17 | 665 | 665 | 660 | 660 | 14,000 | 2,906.02 |
| 1986-01-16 | 666 | 666 | 666 | 666 | 13,000 | 2,932.44 |
| 1986-01-14 | 680 | 683 | 675 | 675 | 46,000 | 2,972.06 |
| 1986-01-13 | 684 | 684 | 675 | 680 | 24,000 | 2,994.08 |
| 1986-01-10 | 689 | 689 | 666 | 680 | 46,000 | 2,994.08 |
| 1986-01-09 | 693 | 693 | 680 | 680 | 102,000 | 2,994.08 |
| 1986-01-08 | 667 | 690 | 667 | 690 | 176,000 | 3,038.11 |
| 1986-01-07 | 665 | 665 | 655 | 665 | 31,000 | 2,928.03 |
| 1986-01-06 | 664 | 665 | 660 | 665 | 34,000 | 2,928.03 |
| 1986-01-04 | 664 | 664 | 664 | 664 | 3,000 | 2,923.63 |
分割・併合履歴 ： [2022-01-28]1株→2株 [2017-07-27]1株→0.1株 [1988-01-27]1株→1.03株 [1987-01-28]1株→1.05株 [1986-01-28]1株→1.05株 [1985-01-28]1株→1.05株 [1984-01-27]1株→1.05株 [1983-01-27]1株→1.05株
