3526 芦森工業(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 | 700 | 700 | 680 | 680 | 20,000 | 5,913.04 |
1986-12-26 | 702 | 704 | 700 | 700 | 23,000 | 6,086.96 |
1986-12-25 | 718 | 718 | 705 | 705 | 13,000 | 6,130.43 |
1986-12-24 | 707 | 716 | 701 | 716 | 21,000 | 6,226.09 |
1986-12-23 | 710 | 715 | 705 | 706 | 29,000 | 6,139.13 |
1986-12-22 | 726 | 726 | 716 | 716 | 12,000 | 6,226.09 |
1986-12-19 | 726 | 726 | 716 | 716 | 20,000 | 6,226.09 |
1986-12-18 | 730 | 730 | 715 | 716 | 31,000 | 6,226.09 |
1986-12-17 | 730 | 733 | 725 | 731 | 19,000 | 6,356.52 |
1986-12-16 | 735 | 736 | 730 | 730 | 14,000 | 6,347.83 |
1986-12-15 | 744 | 744 | 735 | 738 | 19,000 | 6,417.39 |
1986-12-12 | 754 | 754 | 740 | 740 | 43,000 | 6,434.78 |
1986-12-11 | 732 | 759 | 732 | 754 | 67,000 | 6,556.52 |
1986-12-10 | 730 | 730 | 725 | 730 | 68,000 | 6,347.83 |
1986-12-09 | 729 | 729 | 721 | 721 | 13,000 | 6,269.57 |
1986-12-08 | 728 | 730 | 721 | 729 | 18,000 | 6,339.13 |
1986-12-06 | 721 | 721 | 721 | 721 | 5,000 | 6,269.57 |
1986-12-05 | 724 | 725 | 720 | 721 | 12,000 | 6,269.57 |
1986-12-04 | 730 | 735 | 726 | 726 | 25,000 | 6,313.04 |
1986-12-03 | 723 | 730 | 723 | 730 | 38,000 | 6,347.83 |
1986-12-02 | 716 | 724 | 715 | 722 | 20,000 | 6,278.26 |
1986-12-01 | 730 | 730 | 710 | 710 | 14,000 | 6,173.91 |
1986-11-29 | 715 | 741 | 715 | 741 | 12,000 | 6,443.48 |
1986-11-28 | 706 | 730 | 706 | 721 | 39,000 | 6,269.57 |
1986-11-27 | 700 | 705 | 700 | 705 | 34,000 | 6,130.43 |
1986-11-26 | 677 | 690 | 677 | 690 | 23,000 | 6,000 |
1986-11-25 | 775 | 784 | 775 | 775 | 58,000 | 6,126.48 |
1986-11-22 | 785 | 785 | 780 | 785 | 25,000 | 6,205.53 |
1986-11-21 | 790 | 790 | 785 | 785 | 17,000 | 6,205.53 |
1986-11-20 | 798 | 798 | 785 | 790 | 19,000 | 6,245.06 |
1986-11-19 | 798 | 798 | 790 | 795 | 12,000 | 6,284.58 |
1986-11-18 | 799 | 800 | 798 | 800 | 11,000 | 6,324.11 |
1986-11-17 | 792 | 800 | 792 | 797 | 19,000 | 6,300.40 |
1986-11-14 | 790 | 800 | 790 | 791 | 25,000 | 6,252.96 |
1986-11-13 | 795 | 795 | 795 | 795 | 27,000 | 6,284.58 |
1986-11-12 | 800 | 800 | 795 | 795 | 32,000 | 6,284.58 |
1986-11-11 | 798 | 798 | 795 | 798 | 18,000 | 6,308.30 |
1986-11-10 | 800 | 800 | 800 | 800 | 14,000 | 6,324.11 |
1986-11-07 | 795 | 800 | 795 | 800 | 11,000 | 6,324.11 |
1986-11-06 | 790 | 800 | 790 | 795 | 29,000 | 6,284.58 |
1986-11-05 | 785 | 790 | 785 | 787 | 19,000 | 6,221.34 |
1986-11-04 | 775 | 775 | 775 | 775 | 3,000 | 6,126.48 |
1986-11-01 | 770 | 773 | 770 | 773 | 3,000 | 6,110.67 |
1986-10-31 | 765 | 770 | 765 | 770 | 11,000 | 6,086.96 |
1986-10-30 | 763 | 766 | 760 | 760 | 15,000 | 6,007.91 |
1986-10-29 | 765 | 768 | 765 | 765 | 22,000 | 6,047.43 |
1986-10-28 | 766 | 766 | 766 | 766 | 3,000 | 6,055.34 |
1986-10-27 | 785 | 785 | 760 | 765 | 41,000 | 6,047.43 |
1986-10-25 | 790 | 799 | 780 | 780 | 59,000 | 6,166.01 |
1986-10-24 | 790 | 790 | 785 | 790 | 19,000 | 6,245.06 |
1986-10-23 | 781 | 790 | 781 | 785 | 16,000 | 6,205.53 |
1986-10-22 | 781 | 790 | 780 | 781 | 37,000 | 6,173.91 |
1986-10-21 | 781 | 782 | 781 | 781 | 21,000 | 6,173.91 |
1986-10-20 | 790 | 800 | 780 | 780 | 29,000 | 6,166.01 |
1986-10-17 | 780 | 780 | 770 | 780 | 20,000 | 6,166.01 |
1986-10-16 | 770 | 780 | 770 | 770 | 26,000 | 6,086.96 |
1986-10-15 | 765 | 770 | 765 | 770 | 9,000 | 6,086.96 |
1986-10-14 | 761 | 765 | 760 | 762 | 19,000 | 6,023.72 |
1986-10-13 | 761 | 761 | 760 | 760 | 20,000 | 6,007.91 |
1986-10-09 | 759 | 760 | 756 | 760 | 22,000 | 6,007.91 |
1986-10-07 | 722 | 741 | 722 | 739 | 36,000 | 5,841.90 |
1986-10-06 | 730 | 730 | 722 | 722 | 38,000 | 5,707.51 |
1986-10-04 | 721 | 725 | 712 | 720 | 36,000 | 5,691.70 |
1986-10-03 | 722 | 730 | 721 | 721 | 26,000 | 5,699.60 |
1986-10-02 | 745 | 745 | 727 | 730 | 34,000 | 5,770.75 |
1986-10-01 | 766 | 766 | 745 | 745 | 59,000 | 5,889.33 |
1986-09-30 | 770 | 780 | 765 | 767 | 37,000 | 6,063.24 |
1986-09-29 | 762 | 785 | 762 | 770 | 39,000 | 6,086.96 |
1986-09-27 | 766 | 766 | 760 | 760 | 14,000 | 6,007.91 |
1986-09-26 | 784 | 784 | 765 | 765 | 13,000 | 6,047.43 |
1986-09-25 | 785 | 790 | 785 | 785 | 11,000 | 6,205.53 |
1986-09-24 | 780 | 780 | 765 | 780 | 10,000 | 6,166.01 |
1986-09-22 | 761 | 770 | 761 | 770 | 17,000 | 6,086.96 |
1986-09-19 | 770 | 770 | 760 | 765 | 105,000 | 6,047.43 |
1986-09-18 | 770 | 790 | 770 | 775 | 8,000 | 6,126.48 |
1986-09-17 | 765 | 770 | 765 | 770 | 33,000 | 6,086.96 |
1986-09-16 | 765 | 782 | 765 | 765 | 28,000 | 6,047.43 |
1986-09-12 | 765 | 775 | 765 | 775 | 21,000 | 6,126.48 |
1986-09-11 | 755 | 766 | 755 | 765 | 24,000 | 6,047.43 |
1986-09-10 | 751 | 755 | 751 | 755 | 5,000 | 5,968.38 |
1986-09-09 | 750 | 750 | 749 | 750 | 24,000 | 5,928.85 |
1986-09-08 | 755 | 763 | 745 | 762 | 41,000 | 6,023.72 |
1986-09-05 | 789 | 790 | 785 | 785 | 21,000 | 6,205.53 |
1986-09-04 | 788 | 800 | 786 | 790 | 21,000 | 6,245.06 |
1986-09-03 | 788 | 800 | 788 | 790 | 20,000 | 6,245.06 |
1986-09-02 | 787 | 788 | 787 | 788 | 24,000 | 6,229.25 |
1986-09-01 | 787 | 788 | 786 | 786 | 12,000 | 6,213.44 |
1986-08-30 | 785 | 785 | 785 | 785 | 6,000 | 6,205.53 |
1986-08-29 | 785 | 789 | 785 | 785 | 24,000 | 6,205.53 |
1986-08-28 | 790 | 790 | 789 | 789 | 10,000 | 6,237.15 |
1986-08-27 | 800 | 800 | 790 | 790 | 26,000 | 6,245.06 |
1986-08-26 | 790 | 800 | 790 | 800 | 21,000 | 6,324.11 |
1986-08-25 | 791 | 800 | 790 | 790 | 4,000 | 6,245.06 |
1986-08-23 | 788 | 789 | 786 | 789 | 14,000 | 6,237.15 |
1986-08-22 | 790 | 791 | 785 | 790 | 24,000 | 6,245.06 |
1986-08-21 | 793 | 800 | 790 | 790 | 22,000 | 6,245.06 |
1986-08-20 | 801 | 801 | 790 | 792 | 35,000 | 6,260.87 |
1986-08-19 | 797 | 800 | 785 | 785 | 44,000 | 6,205.53 |
1986-08-18 | 791 | 791 | 791 | 791 | 12,000 | 6,252.96 |
1986-08-15 | 800 | 820 | 792 | 820 | 33,000 | 6,482.21 |
1986-08-14 | 800 | 806 | 799 | 800 | 35,000 | 6,324.11 |
1986-08-13 | 800 | 805 | 800 | 802 | 14,000 | 6,339.92 |
1986-08-12 | 800 | 800 | 800 | 800 | 23,000 | 6,324.11 |
1986-08-11 | 791 | 831 | 791 | 830 | 35,000 | 6,561.26 |
1986-08-07 | 785 | 800 | 785 | 800 | 17,000 | 6,324.11 |
1986-08-06 | 809 | 810 | 781 | 781 | 95,000 | 6,173.91 |
1986-08-05 | 795 | 810 | 795 | 810 | 31,000 | 6,403.16 |
1986-08-04 | 790 | 800 | 790 | 790 | 34,000 | 6,245.06 |
1986-08-02 | 806 | 808 | 800 | 800 | 31,000 | 6,324.11 |
1986-08-01 | 825 | 825 | 810 | 810 | 58,000 | 6,403.16 |
1986-07-31 | 845 | 845 | 819 | 830 | 98,000 | 6,561.26 |
1986-07-30 | 851 | 860 | 846 | 846 | 44,000 | 6,687.75 |
1986-07-29 | 865 | 866 | 860 | 861 | 62,000 | 6,806.32 |
1986-07-28 | 867 | 874 | 865 | 874 | 26,000 | 6,909.09 |
1986-07-26 | 871 | 871 | 867 | 867 | 23,000 | 6,853.75 |
1986-07-25 | 870 | 880 | 867 | 867 | 47,000 | 6,853.75 |
1986-07-24 | 875 | 880 | 870 | 880 | 42,000 | 6,956.52 |
1986-07-23 | 875 | 880 | 873 | 875 | 57,000 | 6,917 |
1986-07-22 | 875 | 880 | 871 | 875 | 25,000 | 6,917 |
1986-07-21 | 881 | 888 | 875 | 880 | 36,000 | 6,956.52 |
1986-07-19 | 890 | 890 | 880 | 880 | 29,000 | 6,956.52 |
1986-07-18 | 890 | 890 | 880 | 880 | 16,000 | 6,956.52 |
1986-07-17 | 900 | 900 | 893 | 894 | 90,000 | 7,067.19 |
1986-07-16 | 879 | 900 | 875 | 890 | 77,000 | 7,035.57 |
1986-07-15 | 879 | 880 | 870 | 880 | 27,000 | 6,956.52 |
1986-07-14 | 872 | 880 | 871 | 871 | 38,000 | 6,885.38 |
1986-07-11 | 871 | 875 | 870 | 870 | 53,000 | 6,877.47 |
1986-07-10 | 880 | 880 | 871 | 872 | 20,000 | 6,893.28 |
1986-07-09 | 880 | 880 | 871 | 871 | 29,000 | 6,885.38 |
1986-07-08 | 885 | 900 | 870 | 900 | 24,000 | 7,114.62 |
1986-07-07 | 895 | 900 | 890 | 892 | 74,000 | 7,051.38 |
1986-07-05 | 898 | 900 | 895 | 900 | 29,000 | 7,114.62 |
1986-07-04 | 895 | 900 | 895 | 898 | 66,000 | 7,098.81 |
1986-07-03 | 871 | 889 | 870 | 889 | 76,000 | 7,027.67 |
1986-07-02 | 880 | 885 | 870 | 870 | 26,000 | 6,877.47 |
1986-07-01 | 885 | 885 | 872 | 872 | 40,000 | 6,893.28 |
1986-06-30 | 860 | 875 | 860 | 875 | 49,000 | 6,917 |
1986-06-28 | 876 | 879 | 876 | 879 | 13,000 | 6,948.62 |
1986-06-27 | 881 | 881 | 870 | 876 | 56,000 | 6,924.90 |
1986-06-26 | 879 | 880 | 877 | 880 | 43,000 | 6,956.52 |
1986-06-25 | 879 | 880 | 870 | 870 | 32,000 | 6,877.47 |
1986-06-24 | 880 | 881 | 875 | 880 | 29,000 | 6,956.52 |
1986-06-23 | 880 | 881 | 875 | 881 | 25,000 | 6,964.43 |
1986-06-21 | 886 | 895 | 880 | 880 | 16,000 | 6,956.52 |
1986-06-20 | 875 | 895 | 875 | 885 | 35,000 | 6,996.05 |
1986-06-19 | 875 | 880 | 871 | 875 | 38,000 | 6,917 |
1986-06-18 | 862 | 865 | 860 | 865 | 39,000 | 6,837.94 |
1986-06-17 | 861 | 864 | 858 | 859 | 53,000 | 6,790.51 |
1986-06-16 | 875 | 875 | 849 | 851 | 43,000 | 6,727.27 |
1986-06-13 | 881 | 898 | 881 | 881 | 30,000 | 6,964.43 |
1986-06-12 | 890 | 890 | 879 | 880 | 72,000 | 6,956.52 |
1986-06-11 | 920 | 920 | 889 | 890 | 80,000 | 7,035.57 |
1986-06-10 | 900 | 919 | 900 | 919 | 50,000 | 7,264.82 |
1986-06-09 | 932 | 935 | 930 | 930 | 71,000 | 7,351.78 |
1986-06-07 | 938 | 939 | 930 | 930 | 43,000 | 7,351.78 |
1986-06-06 | 910 | 935 | 910 | 930 | 92,000 | 7,351.78 |
1986-06-05 | 920 | 920 | 910 | 910 | 65,000 | 7,193.68 |
1986-06-04 | 910 | 930 | 910 | 910 | 49,000 | 7,193.68 |
1986-06-03 | 940 | 940 | 910 | 915 | 69,000 | 7,233.20 |
1986-06-02 | 939 | 948 | 938 | 938 | 54,000 | 7,415.02 |
1986-05-31 | 920 | 930 | 915 | 915 | 31,000 | 7,233.20 |
1986-05-30 | 920 | 940 | 920 | 940 | 81,000 | 7,430.83 |
1986-05-29 | 900 | 930 | 900 | 920 | 61,000 | 7,272.73 |
1986-05-28 | 900 | 900 | 891 | 900 | 175,000 | 7,114.62 |
1986-05-27 | 1,060 | 1,090 | 1,060 | 1,080 | 299,000 | 6,830.04 |
1986-05-26 | 1,080 | 1,080 | 1,060 | 1,060 | 326,000 | 6,703.56 |
1986-05-24 | 1,070 | 1,080 | 1,060 | 1,080 | 184,000 | 6,830.04 |
1986-05-23 | 1,070 | 1,080 | 1,060 | 1,070 | 209,000 | 6,766.80 |
1986-05-22 | 1,070 | 1,080 | 1,060 | 1,070 | 174,000 | 6,766.80 |
1986-05-21 | 1,070 | 1,080 | 1,060 | 1,080 | 171,000 | 6,830.04 |
1986-05-20 | 1,070 | 1,080 | 1,060 | 1,060 | 131,000 | 6,703.56 |
1986-05-19 | 1,070 | 1,070 | 1,060 | 1,070 | 70,000 | 6,766.80 |
1986-05-17 | 1,060 | 1,070 | 1,050 | 1,070 | 67,000 | 6,766.80 |
1986-05-16 | 1,080 | 1,080 | 1,060 | 1,060 | 113,000 | 6,703.56 |
1986-05-15 | 1,090 | 1,090 | 1,070 | 1,080 | 243,000 | 6,830.04 |
1986-05-14 | 1,090 | 1,090 | 1,080 | 1,090 | 134,000 | 6,893.28 |
1986-05-13 | 1,100 | 1,100 | 1,080 | 1,090 | 169,000 | 6,893.28 |
1986-05-12 | 1,110 | 1,120 | 1,090 | 1,090 | 170,000 | 6,893.28 |
1986-05-09 | 1,090 | 1,110 | 1,080 | 1,080 | 241,000 | 6,830.04 |
1986-05-08 | 1,100 | 1,130 | 1,080 | 1,080 | 351,000 | 6,830.04 |
1986-05-07 | 1,090 | 1,100 | 1,070 | 1,100 | 296,000 | 6,956.52 |
1986-05-06 | 1,070 | 1,080 | 1,060 | 1,070 | 265,000 | 6,766.80 |
1986-05-02 | 1,060 | 1,060 | 1,050 | 1,060 | 135,000 | 6,703.56 |
1986-05-01 | 1,060 | 1,080 | 1,040 | 1,060 | 206,000 | 6,703.56 |
1986-04-30 | 1,090 | 1,100 | 1,060 | 1,080 | 218,000 | 6,830.04 |
1986-04-28 | 1,090 | 1,100 | 1,080 | 1,080 | 460,000 | 6,830.04 |
1986-04-26 | 1,050 | 1,080 | 1,040 | 1,070 | 472,000 | 6,766.80 |
1986-04-25 | 1,020 | 1,050 | 1,020 | 1,040 | 448,000 | 6,577.08 |
1986-04-24 | 1,000 | 1,010 | 995 | 995 | 167,000 | 6,292.49 |
1986-04-22 | 1,010 | 1,020 | 1,000 | 1,000 | 119,000 | 6,324.11 |
1986-04-21 | 1,030 | 1,030 | 1,010 | 1,010 | 77,000 | 6,387.35 |
1986-04-19 | 1,030 | 1,030 | 1,000 | 1,010 | 161,000 | 6,387.35 |
1986-04-18 | 1,050 | 1,050 | 1,030 | 1,030 | 167,000 | 6,513.83 |
1986-04-17 | 1,000 | 1,050 | 1,000 | 1,030 | 368,000 | 6,513.83 |
1986-04-16 | 985 | 1,020 | 985 | 996 | 376,000 | 6,298.81 |
1986-04-15 | 979 | 990 | 970 | 980 | 128,000 | 6,197.63 |
1986-04-14 | 985 | 990 | 978 | 981 | 119,000 | 6,203.95 |
1986-04-11 | 980 | 981 | 960 | 965 | 206,000 | 6,102.77 |
1986-04-10 | 998 | 998 | 976 | 980 | 214,000 | 6,197.63 |
1986-04-09 | 1,020 | 1,020 | 990 | 999 | 649,000 | 6,317.79 |
1986-04-08 | 1,010 | 1,020 | 995 | 1,020 | 531,000 | 6,450.59 |
1986-04-07 | 994 | 1,000 | 985 | 1,000 | 334,000 | 6,324.11 |
1986-04-05 | 975 | 980 | 970 | 980 | 77,000 | 6,197.63 |
1986-04-04 | 980 | 1,000 | 970 | 973 | 402,000 | 6,153.36 |
1986-04-03 | 985 | 985 | 960 | 978 | 142,000 | 6,184.98 |
1986-04-02 | 970 | 989 | 951 | 989 | 235,000 | 6,254.55 |
1986-04-01 | 997 | 997 | 960 | 970 | 389,000 | 6,134.39 |
1986-03-31 | 950 | 998 | 949 | 998 | 718,000 | 6,311.46 |
1986-03-29 | 920 | 935 | 920 | 935 | 113,000 | 5,913.04 |
1986-03-28 | 915 | 920 | 910 | 913 | 114,000 | 5,773.91 |
1986-03-27 | 915 | 915 | 905 | 905 | 137,000 | 5,723.32 |
1986-03-26 | 912 | 920 | 910 | 915 | 82,000 | 5,786.56 |
1986-03-25 | 915 | 916 | 910 | 910 | 87,000 | 5,754.94 |
1986-03-24 | 915 | 921 | 915 | 920 | 59,000 | 5,818.18 |
1986-03-22 | 917 | 930 | 917 | 921 | 66,000 | 5,824.51 |
1986-03-20 | 925 | 925 | 915 | 917 | 112,000 | 5,799.21 |
1986-03-19 | 930 | 930 | 921 | 921 | 60,000 | 5,824.51 |
1986-03-18 | 921 | 935 | 920 | 930 | 174,000 | 5,881.42 |
1986-03-17 | 910 | 930 | 910 | 928 | 60,000 | 5,868.77 |
1986-03-15 | 911 | 914 | 900 | 912 | 141,000 | 5,767.59 |
1986-03-14 | 915 | 915 | 910 | 911 | 77,000 | 5,761.26 |
1986-03-13 | 920 | 925 | 915 | 915 | 100,000 | 5,786.56 |
1986-03-12 | 930 | 931 | 920 | 922 | 102,000 | 5,830.83 |
1986-03-11 | 942 | 943 | 909 | 910 | 160,000 | 5,754.94 |
1986-03-10 | 945 | 949 | 935 | 943 | 93,000 | 5,963.64 |
1986-03-07 | 945 | 945 | 939 | 943 | 120,000 | 5,963.64 |
1986-03-06 | 961 | 963 | 944 | 945 | 326,000 | 5,976.28 |
1986-03-05 | 935 | 970 | 930 | 951 | 595,000 | 6,014.23 |
1986-03-04 | 930 | 945 | 926 | 935 | 150,000 | 5,913.04 |
1986-03-03 | 944 | 945 | 935 | 935 | 146,000 | 5,913.04 |
1986-03-01 | 945 | 945 | 935 | 940 | 190,000 | 5,944.66 |
1986-02-28 | 915 | 950 | 913 | 945 | 387,000 | 5,976.28 |
1986-02-27 | 910 | 915 | 908 | 915 | 232,000 | 5,786.56 |
1986-02-26 | 915 | 915 | 904 | 911 | 282,000 | 5,761.26 |
1986-02-25 | 910 | 915 | 902 | 905 | 254,000 | 5,723.32 |
1986-02-24 | 900 | 918 | 895 | 910 | 317,000 | 5,754.94 |
1986-02-22 | 900 | 900 | 885 | 895 | 189,000 | 5,660.08 |
1986-02-21 | 865 | 900 | 865 | 899 | 484,000 | 5,685.38 |
1986-02-20 | 865 | 870 | 863 | 865 | 99,000 | 5,470.36 |
1986-02-19 | 865 | 870 | 861 | 870 | 114,000 | 5,501.98 |
1986-02-18 | 869 | 869 | 860 | 865 | 98,000 | 5,470.36 |
1986-02-17 | 870 | 875 | 861 | 861 | 59,000 | 5,445.06 |
1986-02-15 | 865 | 870 | 860 | 870 | 39,000 | 5,501.98 |
1986-02-14 | 863 | 870 | 860 | 862 | 160,000 | 5,451.38 |
1986-02-13 | 865 | 867 | 863 | 863 | 66,000 | 5,457.71 |
1986-02-12 | 860 | 868 | 860 | 865 | 55,000 | 5,470.36 |
1986-02-10 | 862 | 868 | 850 | 860 | 77,000 | 5,438.74 |
1986-02-07 | 865 | 868 | 860 | 865 | 78,000 | 5,470.36 |
1986-02-06 | 870 | 874 | 860 | 860 | 76,000 | 5,438.74 |
1986-02-05 | 870 | 875 | 861 | 861 | 79,000 | 5,445.06 |
1986-02-04 | 880 | 880 | 870 | 870 | 133,000 | 5,501.98 |
1986-02-03 | 870 | 880 | 870 | 875 | 112,000 | 5,533.60 |
1986-02-01 | 860 | 873 | 860 | 872 | 96,000 | 5,514.62 |
1986-01-31 | 841 | 860 | 841 | 860 | 122,000 | 5,438.74 |
1986-01-30 | 830 | 849 | 830 | 840 | 66,000 | 5,312.25 |
1986-01-29 | 841 | 850 | 830 | 830 | 236,000 | 5,249.01 |
1986-01-28 | 840 | 845 | 840 | 840 | 113,000 | 5,312.25 |
1986-01-27 | 856 | 858 | 841 | 841 | 82,000 | 5,318.58 |
1986-01-25 | 846 | 855 | 840 | 855 | 67,000 | 5,407.11 |
1986-01-24 | 833 | 840 | 833 | 833 | 65,000 | 5,267.98 |
1986-01-23 | 833 | 845 | 832 | 833 | 50,000 | 5,267.98 |
1986-01-22 | 835 | 844 | 830 | 833 | 57,000 | 5,267.98 |
1986-01-21 | 840 | 850 | 830 | 830 | 73,000 | 5,249.01 |
1986-01-20 | 851 | 851 | 835 | 840 | 50,000 | 5,312.25 |
1986-01-18 | 849 | 851 | 846 | 851 | 14,000 | 5,381.82 |
1986-01-17 | 846 | 860 | 846 | 860 | 55,000 | 5,438.74 |
1986-01-16 | 845 | 860 | 845 | 860 | 66,000 | 5,438.74 |
1986-01-14 | 855 | 860 | 845 | 855 | 109,000 | 5,407.11 |
1986-01-13 | 854 | 865 | 850 | 855 | 91,000 | 5,407.11 |
1986-01-10 | 853 | 864 | 834 | 834 | 92,000 | 5,274.31 |
1986-01-09 | 830 | 851 | 830 | 843 | 78,000 | 5,331.23 |
1986-01-08 | 830 | 860 | 830 | 840 | 94,000 | 5,312.25 |
1986-01-07 | 860 | 864 | 830 | 830 | 76,000 | 5,249.01 |
1986-01-06 | 871 | 871 | 860 | 860 | 71,000 | 5,438.74 |
1986-01-04 | 900 | 903 | 881 | 881 | 58,000 | 5,571.54 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1987-11-26]1株→1.15株 [1986-11-26]1株→1.1株 [1986-05-28]1株→1.25株 [1985-05-28]1株→1.1株