2540 養命酒製造(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 | 878 | 878 | 870 | 870 | 20,000 | 1,740 |
| 1986-12-26 | 899 | 899 | 880 | 888 | 41,000 | 1,776 |
| 1986-12-25 | 899 | 900 | 893 | 900 | 19,000 | 1,800 |
| 1986-12-24 | 892 | 900 | 890 | 900 | 38,000 | 1,800 |
| 1986-12-23 | 900 | 900 | 892 | 892 | 14,000 | 1,784 |
| 1986-12-22 | 908 | 908 | 892 | 892 | 28,000 | 1,784 |
| 1986-12-19 | 910 | 912 | 900 | 908 | 25,000 | 1,816 |
| 1986-12-18 | 902 | 911 | 902 | 911 | 26,000 | 1,822 |
| 1986-12-17 | 915 | 915 | 908 | 911 | 25,000 | 1,822 |
| 1986-12-16 | 932 | 932 | 911 | 911 | 25,000 | 1,822 |
| 1986-12-15 | 932 | 933 | 930 | 932 | 15,000 | 1,864 |
| 1986-12-12 | 939 | 941 | 930 | 941 | 26,000 | 1,882 |
| 1986-12-11 | 941 | 950 | 940 | 941 | 16,000 | 1,882 |
| 1986-12-10 | 950 | 960 | 940 | 949 | 39,000 | 1,898 |
| 1986-12-09 | 961 | 961 | 950 | 950 | 22,000 | 1,900 |
| 1986-12-08 | 959 | 970 | 959 | 960 | 19,000 | 1,920 |
| 1986-12-06 | 960 | 960 | 959 | 959 | 7,000 | 1,918 |
| 1986-12-05 | 980 | 980 | 980 | 980 | 9,000 | 1,960 |
| 1986-12-04 | 970 | 980 | 960 | 980 | 53,000 | 1,960 |
| 1986-12-03 | 950 | 961 | 950 | 960 | 22,000 | 1,920 |
| 1986-12-02 | 972 | 972 | 970 | 970 | 15,000 | 1,940 |
| 1986-12-01 | 990 | 1,000 | 982 | 982 | 39,000 | 1,964 |
| 1986-11-29 | 1,000 | 1,000 | 980 | 990 | 42,000 | 1,980 |
| 1986-11-28 | 1,010 | 1,020 | 990 | 990 | 75,000 | 1,980 |
| 1986-11-27 | 959 | 1,040 | 959 | 1,000 | 125,000 | 2,000 |
| 1986-11-26 | 960 | 966 | 960 | 963 | 98,000 | 1,926 |
| 1986-11-25 | 925 | 937 | 925 | 937 | 77,000 | 1,874 |
| 1986-11-22 | 920 | 920 | 893 | 893 | 48,000 | 1,786 |
| 1986-11-21 | 929 | 929 | 905 | 905 | 35,000 | 1,810 |
| 1986-11-20 | 920 | 920 | 891 | 891 | 21,000 | 1,782 |
| 1986-11-19 | 915 | 920 | 907 | 920 | 37,000 | 1,840 |
| 1986-11-18 | 910 | 912 | 907 | 907 | 71,000 | 1,814 |
| 1986-11-17 | 930 | 930 | 907 | 907 | 47,000 | 1,814 |
| 1986-11-14 | 917 | 919 | 917 | 917 | 49,000 | 1,834 |
| 1986-11-13 | 930 | 930 | 917 | 918 | 58,000 | 1,836 |
| 1986-11-12 | 880 | 931 | 880 | 917 | 116,000 | 1,834 |
| 1986-11-11 | 860 | 879 | 855 | 879 | 55,000 | 1,758 |
| 1986-11-10 | 856 | 860 | 850 | 853 | 19,000 | 1,706 |
| 1986-11-07 | 845 | 845 | 835 | 840 | 29,000 | 1,680 |
| 1986-11-06 | 830 | 845 | 830 | 840 | 24,000 | 1,680 |
| 1986-11-05 | 840 | 840 | 835 | 835 | 14,000 | 1,670 |
| 1986-11-04 | 855 | 855 | 840 | 841 | 18,000 | 1,682 |
| 1986-11-01 | 859 | 860 | 850 | 850 | 8,000 | 1,700 |
| 1986-10-31 | 833 | 860 | 833 | 860 | 21,000 | 1,720 |
| 1986-10-30 | 830 | 840 | 830 | 832 | 30,000 | 1,664 |
| 1986-10-29 | 820 | 830 | 820 | 830 | 18,000 | 1,660 |
| 1986-10-28 | 818 | 830 | 818 | 830 | 21,000 | 1,660 |
| 1986-10-27 | 815 | 817 | 815 | 817 | 8,000 | 1,634 |
| 1986-10-25 | 830 | 830 | 825 | 825 | 11,000 | 1,650 |
| 1986-10-24 | 820 | 830 | 811 | 830 | 39,000 | 1,660 |
| 1986-10-23 | 810 | 820 | 805 | 820 | 36,000 | 1,640 |
| 1986-10-22 | 810 | 820 | 810 | 817 | 22,000 | 1,634 |
| 1986-10-21 | 825 | 825 | 810 | 810 | 15,000 | 1,620 |
| 1986-10-20 | 830 | 830 | 825 | 825 | 18,000 | 1,650 |
| 1986-10-17 | 832 | 833 | 820 | 820 | 31,000 | 1,640 |
| 1986-10-16 | 832 | 840 | 832 | 832 | 22,000 | 1,664 |
| 1986-10-15 | 840 | 840 | 836 | 836 | 40,000 | 1,672 |
| 1986-10-14 | 835 | 835 | 832 | 835 | 45,000 | 1,670 |
| 1986-10-13 | 850 | 850 | 850 | 850 | 10,000 | 1,700 |
| 1986-10-09 | 831 | 833 | 810 | 810 | 33,000 | 1,620 |
| 1986-10-08 | 870 | 870 | 845 | 845 | 35,000 | 1,690 |
| 1986-10-07 | 830 | 880 | 819 | 880 | 56,000 | 1,760 |
| 1986-10-04 | 800 | 820 | 795 | 810 | 25,000 | 1,620 |
| 1986-10-03 | 809 | 809 | 790 | 790 | 77,000 | 1,580 |
| 1986-10-02 | 819 | 819 | 800 | 814 | 39,000 | 1,628 |
| 1986-10-01 | 830 | 830 | 820 | 825 | 76,000 | 1,650 |
| 1986-09-30 | 832 | 837 | 831 | 833 | 51,000 | 1,666 |
| 1986-09-29 | 860 | 861 | 830 | 831 | 87,000 | 1,662 |
| 1986-09-27 | 860 | 860 | 855 | 860 | 36,000 | 1,720 |
| 1986-09-26 | 855 | 874 | 852 | 856 | 38,000 | 1,712 |
| 1986-09-25 | 880 | 880 | 851 | 851 | 37,000 | 1,702 |
| 1986-09-24 | 890 | 890 | 880 | 880 | 31,000 | 1,760 |
| 1986-09-22 | 902 | 905 | 890 | 890 | 18,000 | 1,780 |
| 1986-09-19 | 900 | 919 | 900 | 900 | 36,000 | 1,800 |
| 1986-09-18 | 881 | 910 | 881 | 910 | 30,000 | 1,820 |
| 1986-09-17 | 836 | 881 | 836 | 880 | 48,000 | 1,760 |
| 1986-09-16 | 890 | 890 | 830 | 830 | 74,000 | 1,660 |
| 1986-09-12 | 890 | 890 | 875 | 885 | 114,000 | 1,770 |
| 1986-09-11 | 890 | 900 | 872 | 890 | 172,000 | 1,780 |
| 1986-09-10 | 900 | 905 | 871 | 900 | 167,000 | 1,800 |
| 1986-09-09 | 940 | 940 | 920 | 930 | 51,000 | 1,860 |
| 1986-09-08 | 941 | 950 | 940 | 950 | 40,000 | 1,900 |
| 1986-09-06 | 950 | 950 | 940 | 940 | 76,000 | 1,880 |
| 1986-09-05 | 973 | 985 | 950 | 956 | 60,000 | 1,912 |
| 1986-09-04 | 999 | 999 | 980 | 980 | 21,000 | 1,960 |
| 1986-09-03 | 975 | 992 | 973 | 992 | 76,000 | 1,984 |
| 1986-09-02 | 990 | 990 | 977 | 980 | 89,000 | 1,960 |
| 1986-09-01 | 1,020 | 1,020 | 990 | 990 | 40,000 | 1,980 |
| 1986-08-30 | 970 | 999 | 970 | 999 | 44,000 | 1,998 |
| 1986-08-29 | 941 | 970 | 940 | 970 | 111,000 | 1,940 |
| 1986-08-28 | 950 | 961 | 940 | 940 | 157,000 | 1,880 |
| 1986-08-27 | 991 | 991 | 980 | 980 | 21,000 | 1,960 |
| 1986-08-26 | 1,000 | 1,010 | 990 | 990 | 48,000 | 1,980 |
| 1986-08-25 | 990 | 1,020 | 990 | 993 | 52,000 | 1,986 |
| 1986-08-23 | 1,020 | 1,020 | 990 | 990 | 42,000 | 1,980 |
| 1986-08-22 | 1,000 | 1,020 | 1,000 | 1,020 | 35,000 | 2,040 |
| 1986-08-21 | 1,030 | 1,030 | 1,000 | 1,000 | 56,000 | 2,000 |
| 1986-08-20 | 1,070 | 1,070 | 1,010 | 1,040 | 47,000 | 2,080 |
| 1986-08-19 | 1,070 | 1,080 | 1,040 | 1,050 | 58,000 | 2,100 |
| 1986-08-18 | 1,070 | 1,070 | 1,050 | 1,070 | 61,000 | 2,140 |
| 1986-08-15 | 1,000 | 1,080 | 1,000 | 1,050 | 60,000 | 2,100 |
| 1986-08-14 | 1,010 | 1,050 | 1,000 | 1,020 | 94,000 | 2,040 |
| 1986-08-13 | 1,030 | 1,030 | 1,010 | 1,010 | 65,000 | 2,020 |
| 1986-08-12 | 1,070 | 1,070 | 1,030 | 1,040 | 45,000 | 2,080 |
| 1986-08-11 | 1,070 | 1,100 | 1,060 | 1,070 | 65,000 | 2,140 |
| 1986-08-08 | 1,080 | 1,080 | 1,060 | 1,070 | 71,000 | 2,140 |
| 1986-08-07 | 1,030 | 1,060 | 1,030 | 1,060 | 44,000 | 2,120 |
| 1986-08-06 | 1,010 | 1,030 | 1,010 | 1,030 | 81,000 | 2,060 |
| 1986-08-05 | 1,020 | 1,030 | 1,000 | 1,000 | 29,000 | 2,000 |
| 1986-08-04 | 1,000 | 1,020 | 995 | 1,000 | 16,000 | 2,000 |
| 1986-08-02 | 980 | 1,000 | 980 | 995 | 38,000 | 1,990 |
| 1986-08-01 | 1,010 | 1,010 | 982 | 1,000 | 71,000 | 2,000 |
| 1986-07-31 | 1,020 | 1,040 | 1,000 | 1,010 | 63,000 | 2,020 |
| 1986-07-30 | 1,020 | 1,030 | 1,010 | 1,020 | 53,000 | 2,040 |
| 1986-07-29 | 1,050 | 1,060 | 1,010 | 1,010 | 126,000 | 2,020 |
| 1986-07-28 | 1,080 | 1,100 | 1,050 | 1,050 | 75,000 | 2,100 |
| 1986-07-26 | 1,070 | 1,070 | 1,060 | 1,060 | 30,000 | 2,120 |
| 1986-07-25 | 1,080 | 1,080 | 1,040 | 1,060 | 80,000 | 2,120 |
| 1986-07-24 | 1,090 | 1,100 | 1,080 | 1,080 | 70,000 | 2,160 |
| 1986-07-23 | 1,110 | 1,110 | 1,090 | 1,100 | 98,000 | 2,200 |
| 1986-07-22 | 1,130 | 1,130 | 1,110 | 1,110 | 33,000 | 2,220 |
| 1986-07-21 | 1,140 | 1,150 | 1,110 | 1,110 | 76,000 | 2,220 |
| 1986-07-19 | 1,130 | 1,150 | 1,130 | 1,130 | 58,000 | 2,260 |
| 1986-07-18 | 1,120 | 1,140 | 1,110 | 1,110 | 85,000 | 2,220 |
| 1986-07-17 | 1,150 | 1,150 | 1,110 | 1,130 | 76,000 | 2,260 |
| 1986-07-16 | 1,150 | 1,150 | 1,130 | 1,140 | 39,000 | 2,280 |
| 1986-07-15 | 1,140 | 1,140 | 1,130 | 1,140 | 12,000 | 2,280 |
| 1986-07-14 | 1,130 | 1,180 | 1,110 | 1,180 | 40,000 | 2,360 |
| 1986-07-11 | 1,120 | 1,130 | 1,110 | 1,110 | 49,000 | 2,220 |
| 1986-07-10 | 1,140 | 1,140 | 1,120 | 1,130 | 64,000 | 2,260 |
| 1986-07-09 | 1,150 | 1,170 | 1,120 | 1,120 | 61,000 | 2,240 |
| 1986-07-08 | 1,130 | 1,150 | 1,130 | 1,150 | 51,000 | 2,300 |
| 1986-07-07 | 1,180 | 1,180 | 1,130 | 1,130 | 36,000 | 2,260 |
| 1986-07-05 | 1,180 | 1,180 | 1,130 | 1,130 | 30,000 | 2,260 |
| 1986-07-04 | 1,160 | 1,200 | 1,150 | 1,180 | 58,000 | 2,360 |
| 1986-07-03 | 1,150 | 1,160 | 1,130 | 1,150 | 34,000 | 2,300 |
| 1986-07-02 | 1,140 | 1,140 | 1,110 | 1,130 | 90,000 | 2,260 |
| 1986-07-01 | 1,120 | 1,130 | 1,120 | 1,120 | 90,000 | 2,240 |
| 1986-06-30 | 1,130 | 1,130 | 1,110 | 1,110 | 23,000 | 2,220 |
| 1986-06-28 | 1,130 | 1,130 | 1,130 | 1,130 | 31,000 | 2,260 |
| 1986-06-27 | 1,140 | 1,160 | 1,140 | 1,160 | 43,000 | 2,320 |
| 1986-06-26 | 1,150 | 1,150 | 1,110 | 1,130 | 82,000 | 2,260 |
| 1986-06-25 | 1,130 | 1,150 | 1,130 | 1,140 | 66,000 | 2,280 |
| 1986-06-24 | 1,150 | 1,180 | 1,130 | 1,130 | 117,000 | 2,260 |
| 1986-06-23 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 2,320 |
| 1986-06-21 | 1,160 | 1,180 | 1,160 | 1,160 | 20,000 | 2,320 |
| 1986-06-20 | 1,170 | 1,200 | 1,170 | 1,170 | 39,000 | 2,340 |
| 1986-06-19 | 1,160 | 1,160 | 1,150 | 1,160 | 37,000 | 2,320 |
| 1986-06-18 | 1,190 | 1,190 | 1,150 | 1,150 | 47,000 | 2,300 |
| 1986-06-17 | 1,160 | 1,190 | 1,160 | 1,170 | 38,000 | 2,340 |
| 1986-06-16 | 1,200 | 1,200 | 1,150 | 1,180 | 52,000 | 2,360 |
| 1986-06-13 | 1,220 | 1,220 | 1,180 | 1,200 | 127,000 | 2,400 |
| 1986-06-12 | 1,250 | 1,260 | 1,210 | 1,210 | 150,000 | 2,420 |
| 1986-06-11 | 1,180 | 1,240 | 1,180 | 1,230 | 213,000 | 2,460 |
| 1986-06-10 | 1,170 | 1,180 | 1,160 | 1,160 | 120,000 | 2,320 |
| 1986-06-09 | 1,190 | 1,190 | 1,170 | 1,170 | 83,000 | 2,340 |
| 1986-06-07 | 1,200 | 1,220 | 1,190 | 1,190 | 110,000 | 2,380 |
| 1986-06-06 | 1,210 | 1,220 | 1,190 | 1,200 | 115,000 | 2,400 |
| 1986-06-05 | 1,210 | 1,220 | 1,210 | 1,210 | 36,000 | 2,420 |
| 1986-06-04 | 1,240 | 1,240 | 1,190 | 1,190 | 79,000 | 2,380 |
| 1986-06-03 | 1,270 | 1,270 | 1,220 | 1,240 | 283,000 | 2,480 |
| 1986-06-02 | 1,250 | 1,260 | 1,230 | 1,260 | 227,000 | 2,520 |
| 1986-05-31 | 1,190 | 1,250 | 1,190 | 1,250 | 170,000 | 2,500 |
| 1986-05-30 | 1,230 | 1,240 | 1,160 | 1,180 | 240,000 | 2,360 |
| 1986-05-29 | 1,200 | 1,220 | 1,190 | 1,220 | 76,000 | 2,440 |
| 1986-05-28 | 1,210 | 1,220 | 1,180 | 1,180 | 236,000 | 2,360 |
| 1986-05-27 | 1,200 | 1,210 | 1,190 | 1,190 | 235,000 | 2,380 |
| 1986-05-26 | 1,170 | 1,190 | 1,160 | 1,180 | 116,000 | 2,360 |
| 1986-05-24 | 1,210 | 1,220 | 1,180 | 1,190 | 176,000 | 2,380 |
| 1986-05-23 | 1,110 | 1,230 | 1,110 | 1,230 | 417,000 | 2,460 |
| 1986-05-22 | 1,120 | 1,120 | 1,100 | 1,110 | 51,000 | 2,220 |
| 1986-05-21 | 1,130 | 1,140 | 1,120 | 1,120 | 67,000 | 2,240 |
| 1986-05-20 | 1,110 | 1,130 | 1,100 | 1,130 | 23,000 | 2,260 |
| 1986-05-19 | 1,120 | 1,140 | 1,100 | 1,100 | 88,000 | 2,200 |
| 1986-05-17 | 1,140 | 1,140 | 1,120 | 1,120 | 39,000 | 2,240 |
| 1986-05-16 | 1,160 | 1,160 | 1,120 | 1,130 | 69,000 | 2,260 |
| 1986-05-15 | 1,150 | 1,150 | 1,100 | 1,120 | 190,000 | 2,240 |
| 1986-05-14 | 1,170 | 1,190 | 1,150 | 1,160 | 65,000 | 2,320 |
| 1986-05-13 | 1,180 | 1,180 | 1,160 | 1,180 | 31,000 | 2,360 |
| 1986-05-12 | 1,190 | 1,190 | 1,170 | 1,180 | 94,000 | 2,360 |
| 1986-05-09 | 1,210 | 1,220 | 1,190 | 1,190 | 127,000 | 2,380 |
| 1986-05-08 | 1,210 | 1,220 | 1,200 | 1,210 | 153,000 | 2,420 |
| 1986-05-07 | 1,210 | 1,210 | 1,190 | 1,200 | 113,000 | 2,400 |
| 1986-05-06 | 1,250 | 1,250 | 1,190 | 1,220 | 101,000 | 2,440 |
| 1986-05-02 | 1,210 | 1,230 | 1,190 | 1,230 | 120,000 | 2,460 |
| 1986-05-01 | 1,200 | 1,220 | 1,200 | 1,200 | 103,000 | 2,400 |
| 1986-04-30 | 1,230 | 1,240 | 1,200 | 1,200 | 61,000 | 2,400 |
| 1986-04-28 | 1,250 | 1,250 | 1,210 | 1,210 | 40,000 | 2,420 |
| 1986-04-26 | 1,230 | 1,230 | 1,210 | 1,210 | 104,000 | 2,420 |
| 1986-04-25 | 1,290 | 1,290 | 1,230 | 1,230 | 140,000 | 2,460 |
| 1986-04-24 | 1,250 | 1,300 | 1,250 | 1,270 | 450,000 | 2,540 |
| 1986-04-23 | 1,210 | 1,220 | 1,180 | 1,200 | 114,000 | 2,400 |
| 1986-04-22 | 1,240 | 1,250 | 1,200 | 1,220 | 164,000 | 2,440 |
| 1986-04-21 | 1,240 | 1,250 | 1,220 | 1,250 | 81,000 | 2,500 |
| 1986-04-19 | 1,220 | 1,220 | 1,210 | 1,210 | 76,000 | 2,420 |
| 1986-04-18 | 1,220 | 1,230 | 1,200 | 1,210 | 83,000 | 2,420 |
| 1986-04-17 | 1,220 | 1,240 | 1,220 | 1,220 | 51,000 | 2,440 |
| 1986-04-16 | 1,250 | 1,250 | 1,210 | 1,240 | 79,000 | 2,480 |
| 1986-04-15 | 1,260 | 1,270 | 1,230 | 1,230 | 87,000 | 2,460 |
| 1986-04-14 | 1,300 | 1,300 | 1,240 | 1,240 | 155,000 | 2,480 |
| 1986-04-11 | 1,300 | 1,320 | 1,280 | 1,280 | 230,000 | 2,560 |
| 1986-04-10 | 1,280 | 1,300 | 1,260 | 1,270 | 134,000 | 2,540 |
| 1986-04-09 | 1,300 | 1,300 | 1,250 | 1,290 | 297,000 | 2,580 |
| 1986-04-08 | 1,250 | 1,330 | 1,240 | 1,300 | 731,000 | 2,600 |
| 1986-04-07 | 1,190 | 1,280 | 1,190 | 1,240 | 97,000 | 2,480 |
| 1986-04-05 | 1,210 | 1,210 | 1,180 | 1,180 | 50,000 | 2,360 |
| 1986-04-04 | 1,220 | 1,220 | 1,180 | 1,190 | 66,000 | 2,380 |
| 1986-04-03 | 1,240 | 1,240 | 1,180 | 1,220 | 182,000 | 2,440 |
| 1986-04-02 | 1,200 | 1,250 | 1,190 | 1,220 | 199,000 | 2,440 |
| 1986-04-01 | 1,250 | 1,250 | 1,180 | 1,200 | 230,000 | 2,400 |
| 1986-03-31 | 1,240 | 1,280 | 1,230 | 1,240 | 276,000 | 2,480 |
| 1986-03-29 | 1,150 | 1,220 | 1,150 | 1,220 | 78,000 | 2,440 |
| 1986-03-28 | 1,160 | 1,180 | 1,150 | 1,150 | 115,000 | 2,300 |
| 1986-03-27 | 1,200 | 1,220 | 1,150 | 1,180 | 209,000 | 2,360 |
| 1986-03-26 | 1,240 | 1,260 | 1,210 | 1,210 | 234,000 | 2,420 |
| 1986-03-25 | 1,250 | 1,270 | 1,230 | 1,230 | 118,000 | 2,460 |
| 1986-03-24 | 1,260 | 1,290 | 1,230 | 1,240 | 115,000 | 2,480 |
| 1986-03-22 | 1,270 | 1,290 | 1,250 | 1,270 | 163,000 | 2,540 |
| 1986-03-20 | 1,340 | 1,340 | 1,250 | 1,250 | 551,000 | 2,500 |
| 1986-03-19 | 1,260 | 1,340 | 1,260 | 1,320 | 854,000 | 2,640 |
| 1986-03-18 | 1,270 | 1,270 | 1,210 | 1,240 | 300,000 | 2,480 |
| 1986-03-17 | 1,250 | 1,290 | 1,230 | 1,270 | 384,000 | 2,540 |
| 1986-03-15 | 1,320 | 1,320 | 1,260 | 1,270 | 247,000 | 2,540 |
| 1986-03-14 | 1,330 | 1,330 | 1,290 | 1,320 | 475,000 | 2,640 |
| 1986-03-13 | 1,330 | 1,390 | 1,310 | 1,350 | 2,095,000 | 2,700 |
| 1986-03-12 | 1,310 | 1,340 | 1,280 | 1,320 | 1,325,000 | 2,640 |
| 1986-03-11 | 1,330 | 1,370 | 1,290 | 1,290 | 3,827,000 | 2,580 |
| 1986-03-10 | 1,220 | 1,320 | 1,190 | 1,310 | 2,230,000 | 2,620 |
| 1986-03-07 | 1,190 | 1,270 | 1,160 | 1,220 | 2,201,000 | 2,440 |
| 1986-03-06 | 1,220 | 1,230 | 1,170 | 1,180 | 1,853,000 | 2,360 |
| 1986-03-05 | 1,120 | 1,200 | 1,120 | 1,200 | 1,447,000 | 2,400 |
| 1986-03-04 | 1,150 | 1,150 | 1,100 | 1,100 | 771,000 | 2,200 |
| 1986-03-03 | 1,110 | 1,160 | 1,090 | 1,130 | 1,066,000 | 2,260 |
| 1986-03-01 | 1,060 | 1,090 | 1,050 | 1,090 | 283,000 | 2,180 |
| 1986-02-28 | 1,030 | 1,040 | 1,020 | 1,040 | 80,000 | 2,080 |
| 1986-02-27 | 1,030 | 1,050 | 1,000 | 1,010 | 138,000 | 2,020 |
| 1986-02-26 | 1,040 | 1,040 | 1,020 | 1,030 | 83,000 | 2,060 |
| 1986-02-25 | 1,030 | 1,030 | 1,000 | 1,020 | 48,000 | 2,040 |
| 1986-02-24 | 992 | 1,070 | 992 | 1,050 | 45,000 | 2,100 |
| 1986-02-22 | 1,010 | 1,020 | 1,000 | 1,000 | 38,000 | 2,000 |
| 1986-02-21 | 1,020 | 1,030 | 1,010 | 1,010 | 72,000 | 2,020 |
| 1986-02-20 | 1,030 | 1,040 | 1,010 | 1,030 | 73,000 | 2,060 |
| 1986-02-19 | 1,040 | 1,050 | 1,020 | 1,030 | 44,000 | 2,060 |
| 1986-02-18 | 1,030 | 1,070 | 1,020 | 1,050 | 90,000 | 2,100 |
| 1986-02-17 | 1,050 | 1,070 | 1,010 | 1,010 | 79,000 | 2,020 |
| 1986-02-15 | 1,090 | 1,090 | 1,040 | 1,070 | 117,000 | 2,140 |
| 1986-02-14 | 1,040 | 1,090 | 1,040 | 1,090 | 446,000 | 2,180 |
| 1986-02-13 | 991 | 1,030 | 991 | 1,010 | 224,000 | 2,020 |
| 1986-02-12 | 990 | 999 | 979 | 981 | 172,000 | 1,962 |
| 1986-02-10 | 990 | 990 | 980 | 990 | 58,000 | 1,980 |
| 1986-02-07 | 989 | 990 | 980 | 980 | 88,000 | 1,960 |
| 1986-02-06 | 980 | 990 | 980 | 989 | 72,000 | 1,978 |
| 1986-02-05 | 1,000 | 1,000 | 986 | 1,000 | 70,000 | 2,000 |
| 1986-02-04 | 1,000 | 1,000 | 986 | 986 | 26,000 | 1,972 |
| 1986-02-03 | 1,000 | 1,020 | 996 | 1,000 | 52,000 | 2,000 |
| 1986-02-01 | 1,050 | 1,050 | 1,000 | 1,010 | 64,000 | 2,020 |
| 1986-01-31 | 980 | 1,030 | 980 | 1,030 | 72,000 | 2,060 |
| 1986-01-30 | 1,000 | 1,010 | 985 | 1,000 | 165,000 | 2,000 |
| 1986-01-29 | 1,010 | 1,010 | 985 | 1,000 | 143,000 | 2,000 |
| 1986-01-28 | 1,010 | 1,020 | 1,000 | 1,010 | 74,000 | 2,020 |
| 1986-01-27 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 | 2,020 |
| 1986-01-25 | 1,010 | 1,030 | 999 | 1,000 | 60,000 | 2,000 |
| 1986-01-24 | 1,030 | 1,040 | 1,010 | 1,030 | 32,000 | 2,060 |
| 1986-01-23 | 1,030 | 1,060 | 1,010 | 1,040 | 72,000 | 2,080 |
| 1986-01-22 | 1,030 | 1,040 | 1,010 | 1,010 | 37,000 | 2,020 |
| 1986-01-21 | 1,090 | 1,090 | 1,030 | 1,030 | 78,000 | 2,060 |
| 1986-01-20 | 1,080 | 1,080 | 1,010 | 1,080 | 62,000 | 2,160 |
| 1986-01-18 | 1,050 | 1,100 | 1,050 | 1,100 | 53,000 | 2,200 |
| 1986-01-17 | 1,010 | 1,030 | 1,010 | 1,030 | 33,000 | 2,060 |
| 1986-01-16 | 1,030 | 1,030 | 1,010 | 1,010 | 25,000 | 2,020 |
| 1986-01-14 | 1,050 | 1,050 | 1,010 | 1,010 | 49,000 | 2,020 |
| 1986-01-13 | 1,070 | 1,080 | 1,040 | 1,040 | 76,000 | 2,080 |
| 1986-01-10 | 1,000 | 1,100 | 1,000 | 1,040 | 235,000 | 2,080 |
| 1986-01-09 | 1,040 | 1,040 | 1,000 | 1,000 | 54,000 | 2,000 |
| 1986-01-08 | 1,050 | 1,060 | 1,020 | 1,040 | 91,000 | 2,080 |
| 1986-01-07 | 1,000 | 1,070 | 988 | 1,070 | 77,000 | 2,140 |
| 1986-01-06 | 1,000 | 1,000 | 990 | 999 | 12,000 | 1,998 |
| 1986-01-04 | 990 | 990 | 990 | 990 | 11,000 | 1,980 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
