2899 (株)永谷園ホールディングス 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 | 690 | 690 | 690 | 690 | 5,000 | 1,352.94 |
| 1986-12-26 | 699 | 699 | 690 | 699 | 26,000 | 1,370.59 |
| 1986-12-25 | 690 | 700 | 690 | 700 | 7,000 | 1,372.55 |
| 1986-12-24 | 680 | 688 | 680 | 688 | 16,000 | 1,349.02 |
| 1986-12-23 | 677 | 678 | 675 | 678 | 18,000 | 1,329.41 |
| 1986-12-22 | 670 | 675 | 670 | 675 | 6,000 | 1,323.53 |
| 1986-12-19 | 675 | 678 | 670 | 670 | 15,000 | 1,313.73 |
| 1986-12-18 | 678 | 678 | 678 | 678 | 7,000 | 1,329.41 |
| 1986-12-17 | 678 | 680 | 678 | 680 | 15,000 | 1,333.33 |
| 1986-12-16 | 679 | 680 | 679 | 680 | 5,000 | 1,333.33 |
| 1986-12-15 | 677 | 680 | 677 | 680 | 6,000 | 1,333.33 |
| 1986-12-12 | 675 | 678 | 675 | 678 | 16,000 | 1,329.41 |
| 1986-12-11 | 675 | 675 | 675 | 675 | 19,000 | 1,323.53 |
| 1986-12-10 | 675 | 677 | 675 | 677 | 27,000 | 1,327.45 |
| 1986-12-09 | 677 | 677 | 675 | 675 | 13,000 | 1,323.53 |
| 1986-12-08 | 677 | 677 | 675 | 675 | 9,000 | 1,323.53 |
| 1986-12-06 | 675 | 677 | 675 | 677 | 22,000 | 1,327.45 |
| 1986-12-05 | 671 | 687 | 671 | 677 | 8,000 | 1,327.45 |
| 1986-12-04 | 675 | 675 | 671 | 671 | 12,000 | 1,315.69 |
| 1986-12-03 | 671 | 671 | 670 | 671 | 16,000 | 1,315.69 |
| 1986-12-02 | 669 | 671 | 669 | 671 | 16,000 | 1,315.69 |
| 1986-12-01 | 670 | 670 | 670 | 670 | 4,000 | 1,313.73 |
| 1986-11-28 | 670 | 675 | 670 | 670 | 12,000 | 1,313.73 |
| 1986-11-27 | 656 | 656 | 656 | 656 | 2,000 | 1,286.27 |
| 1986-11-26 | 660 | 660 | 655 | 655 | 101,000 | 1,284.31 |
| 1986-11-22 | 675 | 675 | 669 | 670 | 7,000 | 1,313.73 |
| 1986-11-21 | 665 | 666 | 665 | 666 | 8,000 | 1,305.88 |
| 1986-11-20 | 675 | 675 | 675 | 675 | 5,000 | 1,323.53 |
| 1986-11-19 | 670 | 670 | 670 | 670 | 10,000 | 1,313.73 |
| 1986-11-18 | 661 | 661 | 660 | 660 | 2,000 | 1,294.12 |
| 1986-11-17 | 661 | 666 | 660 | 660 | 4,000 | 1,294.12 |
| 1986-11-14 | 650 | 660 | 650 | 660 | 9,000 | 1,294.12 |
| 1986-11-13 | 625 | 640 | 625 | 630 | 6,000 | 1,235.29 |
| 1986-11-12 | 620 | 623 | 620 | 623 | 5,000 | 1,221.57 |
| 1986-11-11 | 620 | 620 | 615 | 615 | 2,000 | 1,205.88 |
| 1986-11-10 | 610 | 610 | 610 | 610 | 2,000 | 1,196.08 |
| 1986-11-07 | 600 | 605 | 590 | 605 | 7,000 | 1,186.27 |
| 1986-11-06 | 605 | 605 | 600 | 600 | 7,000 | 1,176.47 |
| 1986-11-05 | 605 | 605 | 605 | 605 | 8,000 | 1,186.27 |
| 1986-11-04 | 610 | 610 | 605 | 605 | 4,000 | 1,186.27 |
| 1986-10-31 | 615 | 615 | 615 | 615 | 1,000 | 1,205.88 |
| 1986-10-30 | 600 | 615 | 600 | 615 | 12,000 | 1,205.88 |
| 1986-10-28 | 600 | 620 | 600 | 620 | 3,000 | 1,215.69 |
| 1986-10-27 | 590 | 600 | 580 | 600 | 9,000 | 1,176.47 |
| 1986-10-25 | 600 | 600 | 590 | 590 | 14,000 | 1,156.86 |
| 1986-10-24 | 602 | 603 | 600 | 600 | 12,000 | 1,176.47 |
| 1986-10-23 | 603 | 603 | 600 | 600 | 17,000 | 1,176.47 |
| 1986-10-22 | 601 | 601 | 601 | 601 | 6,000 | 1,178.43 |
| 1986-10-21 | 605 | 605 | 603 | 603 | 6,000 | 1,182.35 |
| 1986-10-20 | 606 | 606 | 605 | 605 | 6,000 | 1,186.27 |
| 1986-10-17 | 603 | 610 | 603 | 610 | 4,000 | 1,196.08 |
| 1986-10-16 | 613 | 613 | 609 | 609 | 5,000 | 1,194.12 |
| 1986-10-15 | 600 | 613 | 600 | 613 | 8,000 | 1,201.96 |
| 1986-10-14 | 603 | 603 | 603 | 603 | 5,000 | 1,182.35 |
| 1986-10-13 | 613 | 613 | 613 | 613 | 4,000 | 1,201.96 |
| 1986-10-08 | 613 | 613 | 613 | 613 | 4,000 | 1,201.96 |
| 1986-10-07 | 620 | 620 | 610 | 610 | 13,000 | 1,196.08 |
| 1986-10-06 | 610 | 610 | 610 | 610 | 6,000 | 1,196.08 |
| 1986-10-04 | 581 | 582 | 581 | 582 | 12,000 | 1,141.18 |
| 1986-10-03 | 580 | 580 | 580 | 580 | 7,000 | 1,137.25 |
| 1986-10-02 | 605 | 605 | 598 | 600 | 8,000 | 1,176.47 |
| 1986-10-01 | 605 | 605 | 605 | 605 | 8,000 | 1,186.27 |
| 1986-09-30 | 630 | 630 | 620 | 620 | 5,000 | 1,215.69 |
| 1986-09-29 | 630 | 630 | 630 | 630 | 7,000 | 1,235.29 |
| 1986-09-27 | 631 | 640 | 630 | 630 | 4,000 | 1,235.29 |
| 1986-09-26 | 640 | 640 | 640 | 640 | 3,000 | 1,254.90 |
| 1986-09-25 | 630 | 630 | 630 | 630 | 5,000 | 1,235.29 |
| 1986-09-24 | 630 | 630 | 629 | 630 | 12,000 | 1,235.29 |
| 1986-09-22 | 630 | 630 | 629 | 629 | 4,000 | 1,233.33 |
| 1986-09-19 | 630 | 630 | 625 | 630 | 11,000 | 1,235.29 |
| 1986-09-18 | 630 | 631 | 630 | 630 | 9,000 | 1,235.29 |
| 1986-09-17 | 636 | 640 | 636 | 636 | 10,000 | 1,247.06 |
| 1986-09-16 | 650 | 651 | 640 | 640 | 11,000 | 1,254.90 |
| 1986-09-12 | 656 | 656 | 650 | 650 | 8,000 | 1,274.51 |
| 1986-09-11 | 655 | 655 | 655 | 655 | 10,000 | 1,284.31 |
| 1986-09-10 | 670 | 670 | 655 | 655 | 12,000 | 1,284.31 |
| 1986-09-09 | 670 | 670 | 670 | 670 | 1,000 | 1,313.73 |
| 1986-09-08 | 650 | 681 | 650 | 681 | 17,000 | 1,335.29 |
| 1986-09-05 | 645 | 651 | 645 | 651 | 8,000 | 1,276.47 |
| 1986-09-04 | 645 | 650 | 645 | 650 | 8,000 | 1,274.51 |
| 1986-09-03 | 650 | 650 | 640 | 640 | 13,000 | 1,254.90 |
| 1986-09-02 | 670 | 670 | 650 | 650 | 13,000 | 1,274.51 |
| 1986-09-01 | 675 | 676 | 665 | 665 | 13,000 | 1,303.92 |
| 1986-08-30 | 675 | 675 | 675 | 675 | 9,000 | 1,323.53 |
| 1986-08-29 | 680 | 680 | 675 | 675 | 6,000 | 1,323.53 |
| 1986-08-28 | 676 | 676 | 671 | 675 | 7,000 | 1,323.53 |
| 1986-08-27 | 674 | 679 | 670 | 675 | 16,000 | 1,323.53 |
| 1986-08-26 | 690 | 690 | 675 | 675 | 10,000 | 1,323.53 |
| 1986-08-25 | 674 | 690 | 674 | 690 | 4,000 | 1,352.94 |
| 1986-08-23 | 681 | 681 | 673 | 674 | 4,000 | 1,321.57 |
| 1986-08-22 | 690 | 700 | 680 | 680 | 18,000 | 1,333.33 |
| 1986-08-21 | 670 | 680 | 670 | 680 | 8,000 | 1,333.33 |
| 1986-08-20 | 683 | 685 | 670 | 670 | 17,000 | 1,313.73 |
| 1986-08-19 | 710 | 710 | 681 | 681 | 10,000 | 1,335.29 |
| 1986-08-18 | 710 | 720 | 710 | 720 | 2,000 | 1,411.76 |
| 1986-08-15 | 700 | 720 | 700 | 720 | 18,000 | 1,411.76 |
| 1986-08-14 | 700 | 700 | 695 | 695 | 10,000 | 1,362.75 |
| 1986-08-13 | 695 | 700 | 688 | 700 | 10,000 | 1,372.55 |
| 1986-08-12 | 683 | 686 | 683 | 686 | 11,000 | 1,345.10 |
| 1986-08-11 | 683 | 683 | 682 | 682 | 5,000 | 1,337.25 |
| 1986-08-08 | 687 | 687 | 680 | 681 | 9,000 | 1,335.29 |
| 1986-08-07 | 680 | 681 | 680 | 681 | 13,000 | 1,335.29 |
| 1986-08-06 | 681 | 682 | 681 | 681 | 3,000 | 1,335.29 |
| 1986-08-05 | 680 | 680 | 680 | 680 | 8,000 | 1,333.33 |
| 1986-08-04 | 670 | 680 | 670 | 675 | 26,000 | 1,323.53 |
| 1986-08-02 | 684 | 684 | 675 | 675 | 26,000 | 1,323.53 |
| 1986-08-01 | 695 | 695 | 685 | 685 | 10,000 | 1,343.14 |
| 1986-07-31 | 710 | 715 | 695 | 695 | 20,000 | 1,362.75 |
| 1986-07-29 | 715 | 715 | 704 | 712 | 45,000 | 1,396.08 |
| 1986-07-28 | 712 | 712 | 712 | 712 | 11,000 | 1,396.08 |
| 1986-07-26 | 735 | 742 | 735 | 742 | 19,000 | 1,454.90 |
| 1986-07-25 | 739 | 739 | 739 | 739 | 9,000 | 1,449.02 |
| 1986-07-24 | 749 | 749 | 741 | 742 | 8,000 | 1,454.90 |
| 1986-07-23 | 750 | 750 | 747 | 750 | 25,000 | 1,470.59 |
| 1986-07-22 | 750 | 754 | 750 | 750 | 28,000 | 1,470.59 |
| 1986-07-21 | 760 | 765 | 750 | 754 | 87,000 | 1,478.43 |
| 1986-07-19 | 760 | 763 | 750 | 750 | 56,000 | 1,470.59 |
| 1986-07-18 | 755 | 759 | 750 | 750 | 55,000 | 1,470.59 |
| 1986-07-17 | 740 | 759 | 731 | 750 | 38,000 | 1,470.59 |
| 1986-07-16 | 730 | 745 | 730 | 740 | 16,000 | 1,450.98 |
| 1986-07-15 | 736 | 738 | 730 | 735 | 23,000 | 1,441.18 |
| 1986-07-14 | 735 | 735 | 735 | 735 | 12,000 | 1,441.18 |
| 1986-07-11 | 741 | 749 | 735 | 735 | 30,000 | 1,441.18 |
| 1986-07-10 | 741 | 741 | 735 | 741 | 22,000 | 1,452.94 |
| 1986-07-09 | 759 | 759 | 750 | 750 | 32,000 | 1,470.59 |
| 1986-07-08 | 750 | 759 | 750 | 750 | 31,000 | 1,470.59 |
| 1986-07-07 | 760 | 762 | 750 | 760 | 55,000 | 1,490.20 |
| 1986-07-05 | 760 | 763 | 750 | 750 | 47,000 | 1,470.59 |
| 1986-07-04 | 740 | 760 | 740 | 760 | 95,000 | 1,490.20 |
| 1986-07-03 | 735 | 740 | 730 | 730 | 29,000 | 1,431.37 |
| 1986-07-02 | 725 | 730 | 725 | 730 | 47,000 | 1,431.37 |
| 1986-07-01 | 729 | 730 | 720 | 725 | 58,000 | 1,421.57 |
| 1986-06-30 | 726 | 730 | 710 | 710 | 31,000 | 1,392.16 |
| 1986-06-28 | 720 | 728 | 720 | 725 | 36,000 | 1,421.57 |
| 1986-06-27 | 725 | 725 | 720 | 720 | 31,000 | 1,411.76 |
| 1986-06-26 | 730 | 730 | 725 | 726 | 22,000 | 1,423.53 |
| 1986-06-25 | 724 | 730 | 724 | 730 | 10,000 | 1,431.37 |
| 1986-06-24 | 735 | 735 | 720 | 734 | 26,000 | 1,439.22 |
| 1986-06-23 | 730 | 730 | 730 | 730 | 10,000 | 1,431.37 |
| 1986-06-21 | 735 | 735 | 700 | 700 | 54,000 | 1,372.55 |
| 1986-06-20 | 725 | 735 | 721 | 735 | 25,000 | 1,441.18 |
| 1986-06-19 | 727 | 735 | 721 | 735 | 15,000 | 1,441.18 |
| 1986-06-18 | 725 | 731 | 725 | 731 | 9,000 | 1,433.33 |
| 1986-06-17 | 740 | 740 | 720 | 729 | 49,000 | 1,429.41 |
| 1986-06-16 | 745 | 748 | 730 | 735 | 18,000 | 1,441.18 |
| 1986-06-13 | 755 | 759 | 745 | 745 | 54,000 | 1,460.78 |
| 1986-06-12 | 770 | 771 | 755 | 755 | 87,000 | 1,480.39 |
| 1986-06-11 | 760 | 768 | 755 | 768 | 50,000 | 1,505.88 |
| 1986-06-10 | 761 | 770 | 750 | 750 | 64,000 | 1,470.59 |
| 1986-06-09 | 760 | 776 | 750 | 771 | 103,000 | 1,511.76 |
| 1986-06-07 | 750 | 750 | 746 | 750 | 32,000 | 1,470.59 |
| 1986-06-06 | 740 | 750 | 735 | 750 | 81,000 | 1,470.59 |
| 1986-06-05 | 740 | 740 | 728 | 734 | 50,000 | 1,439.22 |
| 1986-06-04 | 712 | 750 | 710 | 750 | 146,000 | 1,470.59 |
| 1986-06-03 | 705 | 709 | 700 | 709 | 36,000 | 1,390.20 |
| 1986-06-02 | 710 | 710 | 705 | 710 | 30,000 | 1,392.16 |
| 1986-05-31 | 705 | 710 | 703 | 709 | 20,000 | 1,390.20 |
| 1986-05-30 | 705 | 710 | 701 | 710 | 49,000 | 1,392.16 |
| 1986-05-29 | 710 | 710 | 700 | 701 | 35,000 | 1,374.51 |
| 1986-05-28 | 712 | 712 | 706 | 710 | 38,000 | 1,392.16 |
| 1986-05-27 | 710 | 712 | 706 | 707 | 38,000 | 1,386.27 |
| 1986-05-26 | 710 | 710 | 700 | 705 | 38,000 | 1,382.35 |
| 1986-05-24 | 701 | 710 | 700 | 710 | 17,000 | 1,392.16 |
| 1986-05-23 | 700 | 705 | 698 | 698 | 22,000 | 1,368.63 |
| 1986-05-22 | 695 | 710 | 695 | 710 | 46,000 | 1,392.16 |
| 1986-05-21 | 680 | 685 | 680 | 685 | 17,000 | 1,343.14 |
| 1986-05-20 | 679 | 685 | 675 | 675 | 27,000 | 1,323.53 |
| 1986-05-19 | 685 | 685 | 673 | 680 | 20,000 | 1,333.33 |
| 1986-05-17 | 696 | 696 | 685 | 685 | 18,000 | 1,343.14 |
| 1986-05-16 | 695 | 705 | 695 | 695 | 78,000 | 1,362.75 |
| 1986-05-15 | 700 | 700 | 695 | 695 | 16,000 | 1,362.75 |
| 1986-05-14 | 699 | 705 | 696 | 700 | 21,000 | 1,372.55 |
| 1986-05-13 | 715 | 720 | 692 | 719 | 49,000 | 1,409.80 |
| 1986-05-12 | 700 | 715 | 700 | 715 | 51,000 | 1,401.96 |
| 1986-05-09 | 719 | 719 | 705 | 710 | 38,000 | 1,392.16 |
| 1986-05-08 | 715 | 721 | 714 | 720 | 63,000 | 1,411.76 |
| 1986-05-07 | 710 | 720 | 710 | 715 | 88,000 | 1,401.96 |
| 1986-05-06 | 720 | 720 | 711 | 711 | 59,000 | 1,394.12 |
| 1986-05-02 | 681 | 735 | 680 | 720 | 180,000 | 1,411.76 |
| 1986-05-01 | 682 | 685 | 680 | 680 | 34,000 | 1,333.33 |
| 1986-04-30 | 670 | 690 | 670 | 680 | 37,000 | 1,333.33 |
| 1986-04-28 | 664 | 664 | 650 | 660 | 21,000 | 1,294.12 |
| 1986-04-26 | 649 | 650 | 649 | 650 | 8,000 | 1,274.51 |
| 1986-04-25 | 655 | 656 | 649 | 649 | 32,000 | 1,272.55 |
| 1986-04-24 | 667 | 670 | 652 | 652 | 63,000 | 1,278.43 |
| 1986-04-23 | 672 | 675 | 665 | 670 | 101,000 | 1,313.73 |
| 1986-04-22 | 680 | 680 | 668 | 673 | 65,000 | 1,319.61 |
| 1986-04-21 | 688 | 691 | 680 | 684 | 48,000 | 1,341.18 |
| 1986-04-19 | 680 | 681 | 668 | 680 | 40,000 | 1,333.33 |
| 1986-04-18 | 682 | 690 | 682 | 685 | 72,000 | 1,343.14 |
| 1986-04-17 | 678 | 684 | 678 | 680 | 58,000 | 1,333.33 |
| 1986-04-16 | 685 | 687 | 678 | 678 | 71,000 | 1,329.41 |
| 1986-04-15 | 690 | 692 | 678 | 678 | 138,000 | 1,329.41 |
| 1986-04-14 | 640 | 699 | 640 | 697 | 277,000 | 1,366.67 |
| 1986-04-11 | 640 | 640 | 635 | 640 | 28,000 | 1,254.90 |
| 1986-04-10 | 641 | 641 | 638 | 640 | 16,000 | 1,254.90 |
| 1986-04-09 | 639 | 645 | 630 | 640 | 35,000 | 1,254.90 |
| 1986-04-08 | 625 | 644 | 625 | 635 | 32,000 | 1,245.10 |
| 1986-04-07 | 640 | 642 | 615 | 615 | 21,000 | 1,205.88 |
| 1986-04-05 | 638 | 640 | 638 | 639 | 30,000 | 1,252.94 |
| 1986-04-04 | 639 | 640 | 636 | 639 | 88,000 | 1,252.94 |
| 1986-04-03 | 640 | 649 | 637 | 639 | 68,000 | 1,252.94 |
| 1986-04-02 | 620 | 649 | 617 | 639 | 65,000 | 1,252.94 |
| 1986-04-01 | 616 | 620 | 615 | 616 | 40,000 | 1,207.84 |
| 1986-03-31 | 601 | 614 | 601 | 614 | 18,000 | 1,203.92 |
| 1986-03-29 | 610 | 612 | 600 | 600 | 17,000 | 1,176.47 |
| 1986-03-28 | 610 | 610 | 598 | 610 | 38,000 | 1,196.08 |
| 1986-03-27 | 600 | 620 | 600 | 610 | 27,000 | 1,196.08 |
| 1986-03-26 | 605 | 606 | 600 | 600 | 16,000 | 1,176.47 |
| 1986-03-25 | 608 | 608 | 605 | 605 | 5,000 | 1,186.27 |
| 1986-03-24 | 600 | 600 | 600 | 600 | 21,000 | 1,176.47 |
| 1986-03-22 | 621 | 621 | 615 | 620 | 27,000 | 1,215.69 |
| 1986-03-20 | 617 | 625 | 617 | 620 | 13,000 | 1,215.69 |
| 1986-03-19 | 625 | 626 | 615 | 619 | 24,000 | 1,213.73 |
| 1986-03-18 | 636 | 636 | 620 | 625 | 34,000 | 1,225.49 |
| 1986-03-17 | 635 | 650 | 623 | 640 | 94,000 | 1,254.90 |
| 1986-03-15 | 625 | 630 | 621 | 625 | 55,000 | 1,225.49 |
| 1986-03-14 | 613 | 620 | 613 | 620 | 63,000 | 1,215.69 |
| 1986-03-13 | 615 | 620 | 611 | 611 | 36,000 | 1,198.04 |
| 1986-03-12 | 609 | 611 | 605 | 610 | 39,000 | 1,196.08 |
| 1986-03-11 | 603 | 609 | 603 | 609 | 27,000 | 1,194.12 |
| 1986-03-10 | 603 | 605 | 602 | 603 | 19,000 | 1,182.35 |
| 1986-03-07 | 598 | 605 | 591 | 597 | 41,000 | 1,170.59 |
| 1986-03-06 | 609 | 610 | 600 | 600 | 34,000 | 1,176.47 |
| 1986-03-05 | 615 | 615 | 607 | 607 | 32,000 | 1,190.20 |
| 1986-03-04 | 607 | 615 | 607 | 609 | 23,000 | 1,194.12 |
| 1986-03-03 | 601 | 610 | 601 | 605 | 27,000 | 1,186.27 |
| 1986-03-01 | 615 | 615 | 599 | 599 | 25,000 | 1,174.51 |
| 1986-02-28 | 605 | 617 | 605 | 617 | 46,000 | 1,209.80 |
| 1986-02-27 | 612 | 615 | 610 | 615 | 32,000 | 1,205.88 |
| 1986-02-26 | 615 | 615 | 592 | 592 | 43,000 | 1,160.78 |
| 1986-02-25 | 621 | 623 | 615 | 615 | 89,000 | 1,205.88 |
| 1986-02-24 | 615 | 625 | 615 | 620 | 130,000 | 1,215.69 |
| 1986-02-22 | 592 | 618 | 592 | 614 | 149,000 | 1,203.92 |
| 1986-02-21 | 588 | 590 | 588 | 590 | 45,000 | 1,156.86 |
| 1986-02-20 | 594 | 595 | 582 | 586 | 30,000 | 1,149.02 |
| 1986-02-19 | 580 | 591 | 580 | 590 | 91,000 | 1,156.86 |
| 1986-02-17 | 575 | 580 | 571 | 580 | 17,000 | 1,137.25 |
| 1986-02-15 | 580 | 580 | 567 | 567 | 34,000 | 1,111.76 |
| 1986-02-14 | 570 | 575 | 560 | 566 | 15,000 | 1,109.80 |
| 1986-02-13 | 580 | 580 | 570 | 570 | 32,000 | 1,117.65 |
| 1986-02-12 | 566 | 580 | 566 | 580 | 30,000 | 1,137.25 |
| 1986-02-10 | 565 | 570 | 560 | 560 | 10,000 | 1,098.04 |
| 1986-02-07 | 565 | 566 | 565 | 565 | 9,000 | 1,107.84 |
| 1986-02-06 | 568 | 568 | 555 | 555 | 8,000 | 1,088.24 |
| 1986-02-05 | 579 | 579 | 568 | 568 | 26,000 | 1,113.73 |
| 1986-02-04 | 551 | 580 | 551 | 580 | 34,000 | 1,137.25 |
| 1986-02-03 | 548 | 550 | 547 | 550 | 34,000 | 1,078.43 |
| 1986-02-01 | 547 | 549 | 545 | 545 | 9,000 | 1,068.63 |
| 1986-01-31 | 549 | 549 | 547 | 547 | 6,000 | 1,072.55 |
| 1986-01-30 | 545 | 548 | 541 | 548 | 18,000 | 1,074.51 |
| 1986-01-29 | 545 | 545 | 544 | 545 | 11,000 | 1,068.63 |
| 1986-01-28 | 544 | 544 | 544 | 544 | 5,000 | 1,066.67 |
| 1986-01-27 | 545 | 545 | 541 | 541 | 10,000 | 1,060.78 |
| 1986-01-24 | 548 | 549 | 545 | 545 | 7,000 | 1,068.63 |
| 1986-01-23 | 548 | 549 | 545 | 549 | 16,000 | 1,076.47 |
| 1986-01-22 | 545 | 550 | 545 | 545 | 21,000 | 1,068.63 |
| 1986-01-21 | 548 | 549 | 540 | 540 | 16,000 | 1,058.82 |
| 1986-01-18 | 545 | 550 | 545 | 545 | 3,000 | 1,068.63 |
| 1986-01-17 | 539 | 540 | 539 | 540 | 3,000 | 1,058.82 |
| 1986-01-16 | 533 | 533 | 533 | 533 | 3,000 | 1,045.10 |
| 1986-01-13 | 531 | 533 | 531 | 533 | 5,000 | 1,045.10 |
| 1986-01-10 | 545 | 549 | 545 | 549 | 12,000 | 1,076.47 |
| 1986-01-09 | 550 | 550 | 550 | 550 | 12,000 | 1,078.43 |
| 1986-01-08 | 536 | 545 | 531 | 531 | 5,000 | 1,041.18 |
| 1986-01-07 | 530 | 531 | 530 | 531 | 9,000 | 1,041.18 |
| 1986-01-06 | 540 | 540 | 539 | 540 | 9,000 | 1,058.82 |
| 1986-01-04 | 535 | 535 | 535 | 535 | 3,000 | 1,049.02 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-09-26]1株→1.02株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.1株
