3002 グンゼ(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 | 770 | 775 | 766 | 766 | 70,000 | 3,481.82 |
| 1986-12-26 | 770 | 775 | 770 | 771 | 61,000 | 3,504.55 |
| 1986-12-25 | 780 | 788 | 770 | 770 | 85,000 | 3,500 |
| 1986-12-24 | 784 | 795 | 780 | 790 | 223,000 | 3,590.91 |
| 1986-12-23 | 767 | 785 | 767 | 784 | 229,000 | 3,563.64 |
| 1986-12-22 | 779 | 785 | 767 | 770 | 608,000 | 3,500 |
| 1986-12-19 | 778 | 778 | 775 | 778 | 120,000 | 3,536.36 |
| 1986-12-18 | 780 | 788 | 775 | 775 | 108,000 | 3,522.73 |
| 1986-12-17 | 787 | 787 | 780 | 780 | 169,000 | 3,545.45 |
| 1986-12-16 | 790 | 791 | 785 | 785 | 273,000 | 3,568.18 |
| 1986-12-15 | 790 | 794 | 786 | 790 | 215,000 | 3,590.91 |
| 1986-12-12 | 795 | 795 | 785 | 791 | 491,000 | 3,595.45 |
| 1986-12-11 | 798 | 798 | 788 | 790 | 88,000 | 3,590.91 |
| 1986-12-10 | 807 | 807 | 788 | 798 | 372,000 | 3,627.27 |
| 1986-12-09 | 800 | 814 | 795 | 800 | 1,066,000 | 3,636.36 |
| 1986-12-08 | 785 | 798 | 785 | 795 | 232,000 | 3,613.64 |
| 1986-12-06 | 780 | 786 | 775 | 785 | 92,000 | 3,568.18 |
| 1986-12-05 | 770 | 790 | 768 | 771 | 533,000 | 3,504.55 |
| 1986-12-04 | 781 | 782 | 766 | 766 | 512,000 | 3,481.82 |
| 1986-12-03 | 792 | 800 | 777 | 781 | 294,000 | 3,550 |
| 1986-12-02 | 783 | 790 | 779 | 790 | 330,000 | 3,590.91 |
| 1986-12-01 | 798 | 800 | 790 | 793 | 116,000 | 3,604.55 |
| 1986-11-29 | 781 | 800 | 781 | 798 | 287,000 | 3,627.27 |
| 1986-11-28 | 795 | 802 | 790 | 791 | 359,000 | 3,595.45 |
| 1986-11-27 | 784 | 797 | 779 | 797 | 624,000 | 3,622.73 |
| 1986-11-26 | 780 | 795 | 775 | 776 | 913,000 | 3,527.27 |
| 1986-11-25 | 830 | 855 | 820 | 855 | 1,021,000 | 3,533.06 |
| 1986-11-22 | 820 | 824 | 819 | 820 | 196,000 | 3,388.43 |
| 1986-11-21 | 815 | 820 | 812 | 820 | 447,000 | 3,388.43 |
| 1986-11-20 | 820 | 826 | 809 | 809 | 499,000 | 3,342.98 |
| 1986-11-19 | 821 | 824 | 819 | 823 | 418,000 | 3,400.83 |
| 1986-11-18 | 818 | 828 | 818 | 821 | 349,000 | 3,392.56 |
| 1986-11-17 | 830 | 830 | 818 | 818 | 148,000 | 3,380.17 |
| 1986-11-14 | 811 | 830 | 810 | 830 | 154,000 | 3,429.75 |
| 1986-11-13 | 840 | 840 | 818 | 818 | 512,000 | 3,380.17 |
| 1986-11-12 | 836 | 851 | 831 | 840 | 1,005,000 | 3,471.07 |
| 1986-11-11 | 819 | 828 | 815 | 826 | 372,000 | 3,413.22 |
| 1986-11-10 | 810 | 820 | 807 | 810 | 256,000 | 3,347.11 |
| 1986-11-07 | 804 | 810 | 803 | 807 | 284,000 | 3,334.71 |
| 1986-11-06 | 790 | 804 | 790 | 803 | 410,000 | 3,318.18 |
| 1986-11-05 | 799 | 799 | 790 | 790 | 100,000 | 3,264.46 |
| 1986-11-04 | 785 | 790 | 785 | 790 | 130,000 | 3,264.46 |
| 1986-11-01 | 775 | 779 | 775 | 779 | 92,000 | 3,219.01 |
| 1986-10-31 | 771 | 784 | 771 | 774 | 306,000 | 3,198.35 |
| 1986-10-30 | 780 | 780 | 762 | 771 | 90,000 | 3,185.95 |
| 1986-10-29 | 755 | 760 | 755 | 760 | 96,000 | 3,140.50 |
| 1986-10-28 | 755 | 755 | 750 | 755 | 85,000 | 3,119.83 |
| 1986-10-27 | 775 | 775 | 760 | 760 | 22,000 | 3,140.50 |
| 1986-10-25 | 770 | 779 | 770 | 775 | 99,000 | 3,202.48 |
| 1986-10-24 | 744 | 769 | 740 | 769 | 171,000 | 3,177.69 |
| 1986-10-23 | 730 | 740 | 716 | 735 | 279,000 | 3,037.19 |
| 1986-10-22 | 740 | 740 | 730 | 730 | 89,000 | 3,016.53 |
| 1986-10-21 | 730 | 737 | 730 | 730 | 182,000 | 3,016.53 |
| 1986-10-20 | 735 | 739 | 730 | 730 | 265,000 | 3,016.53 |
| 1986-10-17 | 766 | 766 | 730 | 730 | 338,000 | 3,016.53 |
| 1986-10-16 | 775 | 777 | 761 | 761 | 211,000 | 3,144.63 |
| 1986-10-15 | 796 | 796 | 776 | 786 | 313,000 | 3,247.93 |
| 1986-10-14 | 790 | 791 | 777 | 786 | 193,000 | 3,247.93 |
| 1986-10-13 | 783 | 790 | 771 | 785 | 98,000 | 3,243.80 |
| 1986-10-09 | 767 | 783 | 767 | 773 | 83,000 | 3,194.21 |
| 1986-10-08 | 759 | 772 | 759 | 766 | 131,000 | 3,165.29 |
| 1986-10-07 | 755 | 760 | 753 | 757 | 214,000 | 3,128.10 |
| 1986-10-06 | 755 | 760 | 753 | 753 | 424,000 | 3,111.57 |
| 1986-10-04 | 760 | 761 | 753 | 753 | 350,000 | 3,111.57 |
| 1986-10-03 | 760 | 772 | 757 | 765 | 139,000 | 3,161.16 |
| 1986-10-02 | 788 | 788 | 760 | 760 | 118,000 | 3,140.50 |
| 1986-10-01 | 795 | 804 | 768 | 790 | 766,000 | 3,264.46 |
| 1986-09-30 | 802 | 806 | 795 | 800 | 459,000 | 3,305.79 |
| 1986-09-29 | 810 | 810 | 799 | 810 | 254,000 | 3,347.11 |
| 1986-09-27 | 771 | 800 | 771 | 800 | 98,000 | 3,305.79 |
| 1986-09-26 | 761 | 770 | 760 | 768 | 122,000 | 3,173.55 |
| 1986-09-25 | 770 | 773 | 757 | 760 | 310,000 | 3,140.50 |
| 1986-09-24 | 760 | 770 | 755 | 765 | 114,000 | 3,161.16 |
| 1986-09-22 | 760 | 765 | 740 | 740 | 204,000 | 3,057.85 |
| 1986-09-19 | 764 | 765 | 756 | 759 | 158,000 | 3,136.36 |
| 1986-09-18 | 751 | 765 | 750 | 755 | 124,000 | 3,119.83 |
| 1986-09-17 | 750 | 755 | 750 | 750 | 156,000 | 3,099.17 |
| 1986-09-16 | 777 | 785 | 770 | 770 | 44,000 | 3,181.82 |
| 1986-09-12 | 755 | 785 | 745 | 784 | 117,000 | 3,239.67 |
| 1986-09-11 | 780 | 785 | 765 | 765 | 705,000 | 3,161.16 |
| 1986-09-10 | 806 | 810 | 777 | 780 | 864,000 | 3,223.14 |
| 1986-09-09 | 815 | 821 | 811 | 811 | 129,000 | 3,351.24 |
| 1986-09-08 | 815 | 821 | 815 | 815 | 93,000 | 3,367.77 |
| 1986-09-06 | 810 | 825 | 810 | 820 | 135,000 | 3,388.43 |
| 1986-09-05 | 831 | 831 | 810 | 810 | 245,000 | 3,347.11 |
| 1986-09-04 | 842 | 850 | 830 | 830 | 453,000 | 3,429.75 |
| 1986-09-03 | 845 | 850 | 835 | 841 | 374,000 | 3,475.21 |
| 1986-09-02 | 857 | 860 | 845 | 845 | 340,000 | 3,491.74 |
| 1986-09-01 | 860 | 881 | 856 | 856 | 169,000 | 3,537.19 |
| 1986-08-30 | 850 | 870 | 850 | 856 | 102,000 | 3,537.19 |
| 1986-08-29 | 850 | 855 | 846 | 846 | 295,000 | 3,495.87 |
| 1986-08-28 | 861 | 866 | 851 | 855 | 406,000 | 3,533.06 |
| 1986-08-27 | 860 | 864 | 855 | 855 | 235,000 | 3,533.06 |
| 1986-08-26 | 870 | 870 | 856 | 861 | 128,000 | 3,557.85 |
| 1986-08-25 | 886 | 886 | 870 | 870 | 35,000 | 3,595.04 |
| 1986-08-23 | 858 | 858 | 830 | 836 | 77,000 | 3,454.55 |
| 1986-08-22 | 850 | 860 | 848 | 848 | 371,000 | 3,504.13 |
| 1986-08-21 | 880 | 885 | 870 | 870 | 167,000 | 3,595.04 |
| 1986-08-20 | 889 | 900 | 880 | 890 | 293,000 | 3,677.69 |
| 1986-08-19 | 898 | 900 | 884 | 895 | 124,000 | 3,698.35 |
| 1986-08-18 | 900 | 905 | 896 | 900 | 243,000 | 3,719.01 |
| 1986-08-15 | 910 | 919 | 902 | 902 | 189,000 | 3,727.27 |
| 1986-08-14 | 891 | 910 | 891 | 900 | 365,000 | 3,719.01 |
| 1986-08-13 | 893 | 900 | 885 | 891 | 440,000 | 3,681.82 |
| 1986-08-12 | 868 | 868 | 861 | 863 | 193,000 | 3,566.12 |
| 1986-08-11 | 858 | 858 | 849 | 858 | 69,000 | 3,545.45 |
| 1986-08-08 | 846 | 850 | 836 | 848 | 209,000 | 3,504.13 |
| 1986-08-07 | 831 | 845 | 831 | 836 | 254,000 | 3,454.55 |
| 1986-08-06 | 849 | 851 | 823 | 830 | 589,000 | 3,429.75 |
| 1986-08-05 | 854 | 868 | 851 | 851 | 848,000 | 3,516.53 |
| 1986-08-04 | 852 | 855 | 849 | 850 | 154,000 | 3,512.40 |
| 1986-08-02 | 857 | 858 | 846 | 847 | 184,000 | 3,500 |
| 1986-08-01 | 867 | 876 | 847 | 852 | 513,000 | 3,520.66 |
| 1986-07-31 | 890 | 892 | 870 | 877 | 492,000 | 3,623.97 |
| 1986-07-30 | 896 | 905 | 896 | 900 | 255,000 | 3,719.01 |
| 1986-07-29 | 901 | 910 | 901 | 905 | 306,000 | 3,739.67 |
| 1986-07-28 | 914 | 914 | 908 | 911 | 77,000 | 3,764.46 |
| 1986-07-26 | 910 | 919 | 908 | 909 | 157,000 | 3,756.20 |
| 1986-07-25 | 909 | 924 | 909 | 911 | 134,000 | 3,764.46 |
| 1986-07-24 | 920 | 920 | 905 | 911 | 185,000 | 3,764.46 |
| 1986-07-23 | 930 | 934 | 921 | 921 | 299,000 | 3,805.79 |
| 1986-07-22 | 945 | 945 | 924 | 927 | 111,000 | 3,830.58 |
| 1986-07-21 | 963 | 965 | 930 | 940 | 360,000 | 3,884.30 |
| 1986-07-19 | 955 | 959 | 943 | 958 | 576,000 | 3,958.68 |
| 1986-07-18 | 925 | 970 | 925 | 955 | 1,041,000 | 3,946.28 |
| 1986-07-17 | 905 | 930 | 905 | 925 | 437,000 | 3,822.31 |
| 1986-07-16 | 913 | 919 | 902 | 905 | 278,000 | 3,739.67 |
| 1986-07-15 | 915 | 915 | 900 | 909 | 434,000 | 3,756.20 |
| 1986-07-14 | 915 | 920 | 910 | 914 | 353,000 | 3,776.86 |
| 1986-07-11 | 900 | 925 | 900 | 919 | 326,000 | 3,797.52 |
| 1986-07-10 | 921 | 921 | 900 | 906 | 579,000 | 3,743.80 |
| 1986-07-09 | 921 | 925 | 915 | 920 | 324,000 | 3,801.65 |
| 1986-07-08 | 915 | 927 | 915 | 921 | 220,000 | 3,805.79 |
| 1986-07-07 | 925 | 930 | 916 | 920 | 342,000 | 3,801.65 |
| 1986-07-05 | 930 | 930 | 915 | 915 | 119,000 | 3,780.99 |
| 1986-07-04 | 920 | 925 | 910 | 920 | 209,000 | 3,801.65 |
| 1986-07-03 | 935 | 938 | 918 | 925 | 567,000 | 3,822.31 |
| 1986-07-02 | 947 | 955 | 935 | 935 | 635,000 | 3,863.64 |
| 1986-07-01 | 942 | 949 | 935 | 941 | 635,000 | 3,888.43 |
| 1986-06-30 | 940 | 952 | 937 | 940 | 1,672,000 | 3,884.30 |
| 1986-06-28 | 944 | 944 | 935 | 940 | 406,000 | 3,884.30 |
| 1986-06-27 | 930 | 945 | 924 | 940 | 2,365,000 | 3,884.30 |
| 1986-06-26 | 905 | 920 | 903 | 920 | 1,170,000 | 3,801.65 |
| 1986-06-25 | 918 | 918 | 905 | 905 | 319,000 | 3,739.67 |
| 1986-06-24 | 915 | 917 | 900 | 908 | 434,000 | 3,752.07 |
| 1986-06-23 | 919 | 920 | 906 | 917 | 499,000 | 3,789.26 |
| 1986-06-21 | 910 | 922 | 910 | 920 | 403,000 | 3,801.65 |
| 1986-06-20 | 904 | 924 | 904 | 920 | 634,000 | 3,801.65 |
| 1986-06-19 | 901 | 908 | 900 | 901 | 570,000 | 3,723.14 |
| 1986-06-18 | 904 | 908 | 895 | 904 | 241,000 | 3,735.54 |
| 1986-06-17 | 905 | 910 | 890 | 900 | 419,000 | 3,719.01 |
| 1986-06-16 | 915 | 915 | 908 | 908 | 193,000 | 3,752.07 |
| 1986-06-13 | 925 | 931 | 905 | 905 | 1,297,000 | 3,739.67 |
| 1986-06-12 | 898 | 917 | 896 | 905 | 990,000 | 3,739.67 |
| 1986-06-11 | 889 | 898 | 880 | 898 | 825,000 | 3,710.74 |
| 1986-06-10 | 885 | 900 | 885 | 891 | 312,000 | 3,681.82 |
| 1986-06-09 | 905 | 905 | 899 | 905 | 214,000 | 3,739.67 |
| 1986-06-07 | 908 | 910 | 897 | 905 | 399,000 | 3,739.67 |
| 1986-06-06 | 900 | 922 | 897 | 910 | 970,000 | 3,760.33 |
| 1986-06-05 | 891 | 906 | 891 | 891 | 827,000 | 3,681.82 |
| 1986-06-04 | 900 | 900 | 888 | 890 | 811,000 | 3,677.69 |
| 1986-06-03 | 914 | 916 | 891 | 900 | 1,109,000 | 3,719.01 |
| 1986-06-02 | 907 | 925 | 902 | 902 | 1,840,000 | 3,727.27 |
| 1986-05-31 | 918 | 918 | 901 | 901 | 1,288,000 | 3,723.14 |
| 1986-05-30 | 885 | 919 | 880 | 919 | 5,363,999 | 3,797.52 |
| 1986-05-29 | 855 | 891 | 850 | 875 | 1,934,000 | 3,615.70 |
| 1986-05-28 | 830 | 850 | 826 | 845 | 811,000 | 3,491.74 |
| 1986-05-27 | 827 | 828 | 818 | 825 | 494,000 | 3,409.09 |
| 1986-05-26 | 819 | 830 | 818 | 828 | 438,000 | 3,421.49 |
| 1986-05-24 | 805 | 815 | 805 | 812 | 295,000 | 3,355.37 |
| 1986-05-23 | 805 | 809 | 800 | 808 | 574,000 | 3,338.84 |
| 1986-05-22 | 805 | 809 | 801 | 801 | 276,000 | 3,309.92 |
| 1986-05-21 | 809 | 810 | 806 | 809 | 45,000 | 3,342.98 |
| 1986-05-20 | 809 | 815 | 807 | 809 | 228,000 | 3,342.98 |
| 1986-05-19 | 820 | 820 | 813 | 819 | 159,000 | 3,384.30 |
| 1986-05-17 | 807 | 811 | 802 | 811 | 108,000 | 3,351.24 |
| 1986-05-16 | 815 | 815 | 799 | 801 | 518,000 | 3,309.92 |
| 1986-05-15 | 820 | 820 | 811 | 815 | 361,000 | 3,367.77 |
| 1986-05-14 | 811 | 820 | 810 | 820 | 324,000 | 3,388.43 |
| 1986-05-13 | 820 | 820 | 813 | 820 | 311,000 | 3,388.43 |
| 1986-05-12 | 825 | 830 | 820 | 820 | 98,000 | 3,388.43 |
| 1986-05-09 | 832 | 835 | 820 | 825 | 425,000 | 3,409.09 |
| 1986-05-08 | 840 | 850 | 830 | 830 | 479,000 | 3,429.75 |
| 1986-05-07 | 839 | 840 | 830 | 830 | 556,000 | 3,429.75 |
| 1986-05-06 | 811 | 846 | 810 | 845 | 168,000 | 3,491.74 |
| 1986-05-02 | 810 | 816 | 810 | 810 | 778,000 | 3,347.11 |
| 1986-05-01 | 822 | 830 | 815 | 820 | 426,000 | 3,388.43 |
| 1986-04-30 | 842 | 842 | 831 | 832 | 283,000 | 3,438.02 |
| 1986-04-28 | 838 | 845 | 835 | 835 | 424,000 | 3,450.41 |
| 1986-04-26 | 841 | 849 | 824 | 848 | 389,000 | 3,504.13 |
| 1986-04-25 | 825 | 835 | 805 | 831 | 444,000 | 3,433.88 |
| 1986-04-24 | 839 | 839 | 825 | 835 | 293,000 | 3,450.41 |
| 1986-04-23 | 835 | 840 | 835 | 835 | 340,000 | 3,450.41 |
| 1986-04-22 | 838 | 845 | 838 | 838 | 189,000 | 3,462.81 |
| 1986-04-21 | 839 | 861 | 839 | 845 | 865,000 | 3,491.74 |
| 1986-04-19 | 841 | 847 | 838 | 838 | 271,000 | 3,462.81 |
| 1986-04-18 | 843 | 848 | 840 | 847 | 505,000 | 3,500 |
| 1986-04-17 | 853 | 860 | 840 | 849 | 443,000 | 3,508.26 |
| 1986-04-16 | 873 | 878 | 860 | 863 | 1,677,000 | 3,566.12 |
| 1986-04-15 | 841 | 880 | 830 | 875 | 2,910,999 | 3,615.70 |
| 1986-04-14 | 820 | 829 | 815 | 821 | 1,155,000 | 3,392.56 |
| 1986-04-11 | 780 | 810 | 780 | 810 | 1,136,000 | 3,347.11 |
| 1986-04-10 | 770 | 784 | 766 | 775 | 487,000 | 3,202.48 |
| 1986-04-09 | 770 | 770 | 755 | 765 | 280,000 | 3,161.16 |
| 1986-04-08 | 750 | 775 | 750 | 763 | 236,000 | 3,152.89 |
| 1986-04-07 | 765 | 765 | 750 | 750 | 210,000 | 3,099.17 |
| 1986-04-05 | 745 | 760 | 745 | 750 | 395,000 | 3,099.17 |
| 1986-04-04 | 795 | 798 | 740 | 740 | 887,000 | 3,057.85 |
| 1986-04-03 | 780 | 800 | 775 | 798 | 239,000 | 3,297.52 |
| 1986-04-02 | 839 | 840 | 816 | 820 | 665,000 | 3,388.43 |
| 1986-04-01 | 860 | 860 | 844 | 845 | 996,000 | 3,491.74 |
| 1986-03-31 | 861 | 861 | 848 | 860 | 762,000 | 3,553.72 |
| 1986-03-29 | 864 | 864 | 848 | 851 | 408,000 | 3,516.53 |
| 1986-03-28 | 824 | 864 | 823 | 864 | 2,192,000 | 3,570.25 |
| 1986-03-27 | 826 | 831 | 801 | 818 | 1,582,000 | 3,380.17 |
| 1986-03-26 | 810 | 832 | 803 | 826 | 1,548,000 | 3,413.22 |
| 1986-03-25 | 805 | 815 | 799 | 801 | 1,155,000 | 3,309.92 |
| 1986-03-24 | 790 | 804 | 781 | 799 | 1,991,000 | 3,301.65 |
| 1986-03-22 | 791 | 805 | 788 | 790 | 1,429,000 | 3,264.46 |
| 1986-03-20 | 762 | 788 | 762 | 788 | 540,000 | 3,256.20 |
| 1986-03-19 | 761 | 772 | 746 | 760 | 762,000 | 3,140.50 |
| 1986-03-18 | 771 | 775 | 760 | 762 | 264,000 | 3,148.76 |
| 1986-03-17 | 788 | 789 | 760 | 775 | 312,000 | 3,202.48 |
| 1986-03-15 | 770 | 788 | 770 | 785 | 283,000 | 3,243.80 |
| 1986-03-14 | 780 | 780 | 760 | 770 | 827,000 | 3,181.82 |
| 1986-03-13 | 775 | 790 | 768 | 790 | 1,788,000 | 3,264.46 |
| 1986-03-12 | 765 | 775 | 764 | 770 | 1,920,000 | 3,181.82 |
| 1986-03-11 | 757 | 765 | 750 | 760 | 1,449,000 | 3,140.50 |
| 1986-03-10 | 759 | 759 | 746 | 758 | 460,000 | 3,132.23 |
| 1986-03-07 | 760 | 767 | 750 | 750 | 1,867,000 | 3,099.17 |
| 1986-03-06 | 749 | 765 | 734 | 756 | 1,844,000 | 3,123.97 |
| 1986-03-05 | 721 | 748 | 720 | 743 | 1,129,000 | 3,070.25 |
| 1986-03-04 | 719 | 724 | 717 | 718 | 863,000 | 2,966.94 |
| 1986-03-03 | 725 | 726 | 720 | 721 | 384,000 | 2,979.34 |
| 1986-03-01 | 720 | 731 | 715 | 725 | 407,000 | 2,995.87 |
| 1986-02-28 | 739 | 739 | 718 | 725 | 927,000 | 2,995.87 |
| 1986-02-27 | 730 | 735 | 723 | 730 | 2,869,999 | 3,016.53 |
| 1986-02-26 | 710 | 724 | 708 | 720 | 5,968,999 | 2,975.21 |
| 1986-02-25 | 683 | 708 | 681 | 700 | 3,493,999 | 2,892.56 |
| 1986-02-24 | 673 | 680 | 666 | 680 | 1,005,000 | 2,809.92 |
| 1986-02-22 | 670 | 675 | 669 | 673 | 437,000 | 2,780.99 |
| 1986-02-21 | 670 | 674 | 665 | 665 | 930,000 | 2,747.93 |
| 1986-02-20 | 676 | 677 | 660 | 660 | 776,000 | 2,727.27 |
| 1986-02-19 | 668 | 675 | 668 | 675 | 740,000 | 2,789.26 |
| 1986-02-18 | 680 | 680 | 667 | 667 | 1,625,000 | 2,756.20 |
| 1986-02-17 | 670 | 685 | 669 | 685 | 4,411,999 | 2,830.58 |
| 1986-02-15 | 645 | 660 | 645 | 650 | 990,000 | 2,685.95 |
| 1986-02-14 | 635 | 640 | 630 | 639 | 788,000 | 2,640.50 |
| 1986-02-13 | 635 | 640 | 631 | 635 | 757,000 | 2,623.97 |
| 1986-02-12 | 625 | 635 | 625 | 630 | 277,000 | 2,603.31 |
| 1986-02-10 | 626 | 628 | 620 | 621 | 135,000 | 2,566.12 |
| 1986-02-07 | 620 | 625 | 616 | 620 | 114,000 | 2,561.98 |
| 1986-02-06 | 624 | 628 | 620 | 620 | 227,000 | 2,561.98 |
| 1986-02-05 | 621 | 632 | 621 | 624 | 431,000 | 2,578.51 |
| 1986-02-04 | 609 | 615 | 609 | 615 | 395,000 | 2,541.32 |
| 1986-02-03 | 610 | 614 | 603 | 610 | 580,000 | 2,520.66 |
| 1986-02-01 | 606 | 614 | 606 | 606 | 36,000 | 2,504.13 |
| 1986-01-31 | 609 | 615 | 605 | 605 | 81,000 | 2,500 |
| 1986-01-30 | 595 | 605 | 595 | 603 | 398,000 | 2,491.74 |
| 1986-01-29 | 595 | 595 | 585 | 595 | 535,000 | 2,458.68 |
| 1986-01-28 | 601 | 605 | 597 | 597 | 356,000 | 2,466.94 |
| 1986-01-27 | 610 | 615 | 601 | 601 | 467,000 | 2,483.47 |
| 1986-01-25 | 608 | 615 | 607 | 607 | 150,000 | 2,508.26 |
| 1986-01-24 | 606 | 610 | 606 | 606 | 342,000 | 2,504.13 |
| 1986-01-23 | 606 | 610 | 606 | 608 | 123,000 | 2,512.40 |
| 1986-01-22 | 606 | 608 | 606 | 608 | 57,000 | 2,512.40 |
| 1986-01-21 | 601 | 608 | 601 | 608 | 248,000 | 2,512.40 |
| 1986-01-20 | 614 | 614 | 609 | 609 | 136,000 | 2,516.53 |
| 1986-01-18 | 605 | 609 | 605 | 609 | 17,000 | 2,516.53 |
| 1986-01-17 | 615 | 616 | 601 | 605 | 95,000 | 2,500 |
| 1986-01-16 | 615 | 615 | 610 | 615 | 77,000 | 2,541.32 |
| 1986-01-14 | 611 | 615 | 610 | 614 | 76,000 | 2,537.19 |
| 1986-01-13 | 619 | 620 | 615 | 615 | 76,000 | 2,541.32 |
| 1986-01-10 | 628 | 628 | 615 | 620 | 69,000 | 2,561.98 |
| 1986-01-09 | 615 | 630 | 605 | 630 | 168,000 | 2,603.31 |
| 1986-01-08 | 600 | 610 | 600 | 605 | 124,000 | 2,500 |
| 1986-01-07 | 610 | 610 | 603 | 604 | 81,000 | 2,495.87 |
| 1986-01-06 | 612 | 616 | 610 | 610 | 46,000 | 2,520.66 |
| 1986-01-04 | 610 | 620 | 610 | 611 | 24,000 | 2,524.79 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株