3529 アツギ(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 | 532 | 535 | 530 | 535 | 172,000 | 4,458.33 |
| 1986-12-26 | 540 | 540 | 532 | 533 | 239,000 | 4,441.67 |
| 1986-12-25 | 535 | 540 | 532 | 532 | 613,000 | 4,433.33 |
| 1986-12-24 | 540 | 540 | 535 | 537 | 468,000 | 4,475 |
| 1986-12-23 | 545 | 549 | 541 | 541 | 450,000 | 4,508.33 |
| 1986-12-22 | 555 | 556 | 545 | 545 | 455,000 | 4,541.67 |
| 1986-12-19 | 545 | 557 | 543 | 553 | 651,000 | 4,608.33 |
| 1986-12-18 | 550 | 553 | 544 | 544 | 505,000 | 4,533.33 |
| 1986-12-17 | 554 | 558 | 550 | 551 | 592,000 | 4,591.67 |
| 1986-12-16 | 556 | 560 | 553 | 553 | 552,000 | 4,608.33 |
| 1986-12-15 | 565 | 565 | 556 | 560 | 474,000 | 4,666.67 |
| 1986-12-12 | 555 | 562 | 555 | 556 | 682,000 | 4,633.33 |
| 1986-12-11 | 558 | 570 | 553 | 569 | 407,000 | 4,741.67 |
| 1986-12-10 | 563 | 569 | 553 | 553 | 637,000 | 4,608.33 |
| 1986-12-09 | 563 | 573 | 563 | 570 | 662,000 | 4,750 |
| 1986-12-08 | 580 | 594 | 569 | 579 | 879,000 | 4,825 |
| 1986-12-06 | 565 | 585 | 563 | 585 | 1,003,000 | 4,875 |
| 1986-12-05 | 574 | 580 | 560 | 575 | 1,569,001 | 4,791.67 |
| 1986-12-04 | 599 | 599 | 576 | 576 | 946,000 | 4,800 |
| 1986-12-03 | 603 | 603 | 585 | 590 | 1,362,001 | 4,916.67 |
| 1986-12-02 | 615 | 617 | 584 | 584 | 1,290,001 | 4,866.67 |
| 1986-12-01 | 620 | 636 | 613 | 627 | 5,100,002 | 5,225 |
| 1986-11-29 | 623 | 627 | 615 | 615 | 4,801,002 | 5,125 |
| 1986-11-28 | 595 | 613 | 582 | 602 | 3,847,002 | 5,016.67 |
| 1986-11-27 | 605 | 609 | 582 | 595 | 5,759,002 | 4,958.33 |
| 1986-11-26 | 600 | 624 | 600 | 615 | 16,702,007 | 5,125 |
| 1986-11-25 | 596 | 620 | 596 | 620 | 5,983,002 | 4,696.97 |
| 1986-11-22 | 600 | 600 | 592 | 599 | 1,734,001 | 4,537.88 |
| 1986-11-21 | 601 | 601 | 589 | 599 | 2,367,001 | 4,537.88 |
| 1986-11-20 | 600 | 604 | 582 | 598 | 2,334,001 | 4,530.30 |
| 1986-11-19 | 598 | 609 | 590 | 598 | 4,058,001 | 4,530.30 |
| 1986-11-18 | 602 | 607 | 586 | 607 | 4,334,001 | 4,598.48 |
| 1986-11-17 | 591 | 617 | 579 | 582 | 6,649,002 | 4,409.09 |
| 1986-11-14 | 542 | 595 | 542 | 593 | 4,948,001 | 4,492.42 |
| 1986-11-13 | 540 | 540 | 530 | 535 | 100,000 | 4,053.03 |
| 1986-11-12 | 541 | 542 | 540 | 542 | 186,000 | 4,106.06 |
| 1986-11-11 | 548 | 548 | 541 | 542 | 208,000 | 4,106.06 |
| 1986-11-10 | 546 | 548 | 541 | 541 | 264,000 | 4,098.48 |
| 1986-11-07 | 550 | 550 | 545 | 545 | 275,000 | 4,128.79 |
| 1986-11-06 | 545 | 548 | 542 | 545 | 194,000 | 4,128.79 |
| 1986-11-05 | 540 | 541 | 534 | 534 | 229,000 | 4,045.45 |
| 1986-11-04 | 540 | 553 | 535 | 543 | 425,000 | 4,113.64 |
| 1986-11-01 | 547 | 547 | 540 | 540 | 543,000 | 4,090.91 |
| 1986-10-31 | 538 | 546 | 529 | 545 | 1,338,000 | 4,128.79 |
| 1986-10-30 | 500 | 520 | 500 | 518 | 1,163,000 | 3,924.24 |
| 1986-10-29 | 480 | 489 | 478 | 485 | 458,000 | 3,674.24 |
| 1986-10-28 | 453 | 462 | 453 | 460 | 276,000 | 3,484.85 |
| 1986-10-27 | 460 | 460 | 451 | 451 | 250,000 | 3,416.67 |
| 1986-10-25 | 471 | 480 | 470 | 470 | 127,000 | 3,560.61 |
| 1986-10-24 | 478 | 485 | 470 | 470 | 191,000 | 3,560.61 |
| 1986-10-23 | 485 | 490 | 480 | 483 | 181,000 | 3,659.09 |
| 1986-10-22 | 481 | 485 | 479 | 480 | 196,000 | 3,636.36 |
| 1986-10-21 | 485 | 485 | 471 | 471 | 185,000 | 3,568.18 |
| 1986-10-20 | 491 | 491 | 485 | 486 | 119,000 | 3,681.82 |
| 1986-10-17 | 487 | 488 | 485 | 486 | 169,000 | 3,681.82 |
| 1986-10-16 | 489 | 495 | 483 | 486 | 170,000 | 3,681.82 |
| 1986-10-15 | 495 | 495 | 490 | 494 | 119,000 | 3,742.42 |
| 1986-10-14 | 495 | 497 | 490 | 496 | 180,000 | 3,757.58 |
| 1986-10-13 | 490 | 490 | 485 | 490 | 251,000 | 3,712.12 |
| 1986-10-09 | 490 | 495 | 486 | 495 | 227,000 | 3,750 |
| 1986-10-08 | 500 | 510 | 490 | 500 | 176,000 | 3,787.88 |
| 1986-10-07 | 520 | 520 | 500 | 500 | 212,000 | 3,787.88 |
| 1986-10-06 | 530 | 530 | 500 | 514 | 173,000 | 3,893.94 |
| 1986-10-04 | 495 | 510 | 495 | 510 | 124,000 | 3,863.64 |
| 1986-10-03 | 486 | 487 | 475 | 475 | 273,000 | 3,598.48 |
| 1986-10-02 | 500 | 500 | 486 | 486 | 221,000 | 3,681.82 |
| 1986-10-01 | 511 | 515 | 500 | 500 | 354,000 | 3,787.88 |
| 1986-09-30 | 528 | 530 | 516 | 520 | 314,000 | 3,939.39 |
| 1986-09-29 | 533 | 535 | 525 | 528 | 114,000 | 4,000 |
| 1986-09-27 | 523 | 530 | 522 | 523 | 49,000 | 3,962.12 |
| 1986-09-26 | 533 | 536 | 520 | 522 | 38,000 | 3,954.55 |
| 1986-09-25 | 536 | 536 | 526 | 526 | 55,000 | 3,984.85 |
| 1986-09-24 | 530 | 538 | 526 | 526 | 51,000 | 3,984.85 |
| 1986-09-22 | 520 | 530 | 510 | 510 | 232,000 | 3,863.64 |
| 1986-09-19 | 535 | 535 | 526 | 534 | 85,000 | 4,045.45 |
| 1986-09-18 | 505 | 515 | 505 | 506 | 235,000 | 3,833.33 |
| 1986-09-17 | 500 | 512 | 500 | 505 | 278,000 | 3,825.76 |
| 1986-09-16 | 525 | 529 | 500 | 502 | 231,000 | 3,803.03 |
| 1986-09-12 | 510 | 540 | 510 | 531 | 273,000 | 4,022.73 |
| 1986-09-11 | 546 | 555 | 540 | 540 | 235,000 | 4,090.91 |
| 1986-09-10 | 540 | 555 | 538 | 540 | 159,000 | 4,090.91 |
| 1986-09-09 | 550 | 555 | 540 | 540 | 134,000 | 4,090.91 |
| 1986-09-08 | 544 | 550 | 535 | 545 | 351,000 | 4,128.79 |
| 1986-09-06 | 549 | 560 | 548 | 554 | 54,000 | 4,196.97 |
| 1986-09-05 | 553 | 560 | 548 | 548 | 140,000 | 4,151.52 |
| 1986-09-04 | 550 | 563 | 549 | 563 | 193,000 | 4,265.15 |
| 1986-09-03 | 550 | 555 | 545 | 550 | 78,000 | 4,166.67 |
| 1986-09-02 | 545 | 560 | 543 | 555 | 23,000 | 4,204.55 |
| 1986-09-01 | 550 | 555 | 550 | 555 | 31,000 | 4,204.55 |
| 1986-08-30 | 545 | 570 | 545 | 570 | 98,000 | 4,318.18 |
| 1986-08-29 | 550 | 554 | 541 | 545 | 287,000 | 4,128.79 |
| 1986-08-28 | 551 | 555 | 546 | 550 | 81,000 | 4,166.67 |
| 1986-08-27 | 541 | 550 | 538 | 550 | 640,000 | 4,166.67 |
| 1986-08-26 | 545 | 551 | 545 | 545 | 223,000 | 4,128.79 |
| 1986-08-25 | 541 | 550 | 538 | 538 | 202,000 | 4,075.76 |
| 1986-08-23 | 540 | 550 | 530 | 540 | 192,000 | 4,090.91 |
| 1986-08-22 | 560 | 560 | 550 | 550 | 177,000 | 4,166.67 |
| 1986-08-21 | 558 | 570 | 553 | 558 | 124,000 | 4,227.27 |
| 1986-08-20 | 553 | 560 | 553 | 553 | 522,000 | 4,189.39 |
| 1986-08-19 | 575 | 575 | 560 | 560 | 283,000 | 4,242.42 |
| 1986-08-18 | 570 | 580 | 567 | 570 | 141,000 | 4,318.18 |
| 1986-08-15 | 590 | 590 | 570 | 579 | 214,000 | 4,386.36 |
| 1986-08-14 | 579 | 589 | 579 | 580 | 86,000 | 4,393.94 |
| 1986-08-13 | 594 | 595 | 580 | 589 | 366,000 | 4,462.12 |
| 1986-08-12 | 589 | 595 | 589 | 590 | 378,000 | 4,469.70 |
| 1986-08-11 | 582 | 589 | 582 | 588 | 222,000 | 4,454.55 |
| 1986-08-08 | 575 | 582 | 575 | 575 | 196,000 | 4,356.06 |
| 1986-08-07 | 590 | 590 | 560 | 579 | 223,000 | 4,386.36 |
| 1986-08-06 | 590 | 590 | 575 | 584 | 266,000 | 4,424.24 |
| 1986-08-05 | 574 | 594 | 574 | 590 | 822,000 | 4,469.70 |
| 1986-08-04 | 564 | 570 | 555 | 565 | 106,000 | 4,280.30 |
| 1986-08-02 | 554 | 555 | 551 | 554 | 54,000 | 4,196.97 |
| 1986-08-01 | 550 | 552 | 540 | 550 | 169,000 | 4,166.67 |
| 1986-07-31 | 564 | 565 | 552 | 552 | 122,000 | 4,181.82 |
| 1986-07-30 | 553 | 564 | 551 | 555 | 140,000 | 4,204.55 |
| 1986-07-29 | 560 | 568 | 552 | 555 | 490,000 | 4,204.55 |
| 1986-07-28 | 552 | 580 | 552 | 565 | 85,000 | 4,280.30 |
| 1986-07-26 | 550 | 565 | 550 | 551 | 169,000 | 4,174.24 |
| 1986-07-25 | 565 | 568 | 555 | 556 | 260,000 | 4,212.12 |
| 1986-07-24 | 566 | 578 | 565 | 565 | 289,000 | 4,280.30 |
| 1986-07-23 | 575 | 576 | 565 | 565 | 202,000 | 4,280.30 |
| 1986-07-22 | 570 | 575 | 565 | 566 | 221,000 | 4,287.88 |
| 1986-07-21 | 595 | 595 | 570 | 580 | 284,000 | 4,393.94 |
| 1986-07-19 | 596 | 598 | 579 | 595 | 132,000 | 4,507.58 |
| 1986-07-18 | 595 | 606 | 590 | 595 | 640,000 | 4,507.58 |
| 1986-07-17 | 589 | 596 | 585 | 593 | 1,031,000 | 4,492.42 |
| 1986-07-16 | 580 | 585 | 576 | 584 | 760,000 | 4,424.24 |
| 1986-07-15 | 568 | 568 | 561 | 565 | 109,000 | 4,280.30 |
| 1986-07-14 | 566 | 570 | 557 | 568 | 339,000 | 4,303.03 |
| 1986-07-11 | 575 | 578 | 564 | 565 | 402,000 | 4,280.30 |
| 1986-07-10 | 570 | 578 | 567 | 575 | 227,000 | 4,356.06 |
| 1986-07-09 | 582 | 582 | 565 | 565 | 198,000 | 4,280.30 |
| 1986-07-08 | 570 | 584 | 569 | 572 | 196,000 | 4,333.33 |
| 1986-07-07 | 585 | 590 | 580 | 580 | 555,000 | 4,393.94 |
| 1986-07-05 | 586 | 586 | 579 | 583 | 213,000 | 4,416.67 |
| 1986-07-04 | 596 | 596 | 580 | 582 | 886,000 | 4,409.09 |
| 1986-07-03 | 584 | 588 | 570 | 586 | 1,186,000 | 4,439.39 |
| 1986-07-02 | 570 | 574 | 568 | 574 | 316,000 | 4,348.48 |
| 1986-07-01 | 559 | 568 | 555 | 556 | 413,000 | 4,212.12 |
| 1986-06-30 | 561 | 565 | 558 | 559 | 291,000 | 4,234.85 |
| 1986-06-28 | 559 | 560 | 559 | 559 | 144,000 | 4,234.85 |
| 1986-06-27 | 565 | 571 | 559 | 559 | 708,000 | 4,234.85 |
| 1986-06-26 | 555 | 565 | 555 | 563 | 390,000 | 4,265.15 |
| 1986-06-25 | 545 | 559 | 543 | 555 | 564,000 | 4,204.55 |
| 1986-06-24 | 550 | 555 | 543 | 545 | 422,000 | 4,128.79 |
| 1986-06-23 | 559 | 559 | 550 | 555 | 737,000 | 4,204.55 |
| 1986-06-21 | 559 | 559 | 555 | 558 | 212,000 | 4,227.27 |
| 1986-06-20 | 558 | 563 | 558 | 560 | 224,000 | 4,242.42 |
| 1986-06-19 | 575 | 575 | 565 | 568 | 247,000 | 4,303.03 |
| 1986-06-18 | 550 | 575 | 549 | 575 | 218,000 | 4,356.06 |
| 1986-06-17 | 555 | 566 | 551 | 557 | 204,000 | 4,219.70 |
| 1986-06-16 | 566 | 570 | 563 | 565 | 209,000 | 4,280.30 |
| 1986-06-13 | 565 | 571 | 562 | 570 | 383,000 | 4,318.18 |
| 1986-06-12 | 583 | 584 | 571 | 572 | 191,000 | 4,333.33 |
| 1986-06-11 | 586 | 590 | 575 | 585 | 872,000 | 4,431.82 |
| 1986-06-10 | 560 | 582 | 560 | 580 | 1,038,000 | 4,393.94 |
| 1986-06-09 | 585 | 585 | 572 | 580 | 263,000 | 4,393.94 |
| 1986-06-07 | 584 | 585 | 578 | 580 | 378,000 | 4,393.94 |
| 1986-06-06 | 588 | 590 | 575 | 585 | 695,000 | 4,431.82 |
| 1986-06-05 | 600 | 600 | 580 | 595 | 1,838,001 | 4,507.58 |
| 1986-06-04 | 585 | 600 | 565 | 590 | 2,608,001 | 4,469.70 |
| 1986-06-03 | 555 | 587 | 555 | 578 | 2,864,001 | 4,378.79 |
| 1986-06-02 | 553 | 569 | 548 | 555 | 1,821,001 | 4,204.55 |
| 1986-05-31 | 548 | 549 | 539 | 549 | 149,000 | 4,159.09 |
| 1986-05-30 | 550 | 550 | 535 | 550 | 652,000 | 4,166.67 |
| 1986-05-29 | 535 | 553 | 530 | 550 | 1,280,000 | 4,166.67 |
| 1986-05-28 | 517 | 534 | 517 | 534 | 430,000 | 4,045.45 |
| 1986-05-27 | 535 | 535 | 528 | 530 | 390,000 | 4,015.15 |
| 1986-05-26 | 550 | 553 | 525 | 526 | 1,286,000 | 3,984.85 |
| 1986-05-24 | 522 | 541 | 521 | 541 | 994,000 | 4,098.48 |
| 1986-05-23 | 526 | 526 | 519 | 520 | 736,000 | 3,939.39 |
| 1986-05-22 | 515 | 536 | 515 | 529 | 1,025,000 | 4,007.58 |
| 1986-05-21 | 505 | 523 | 505 | 513 | 263,000 | 3,886.36 |
| 1986-05-20 | 510 | 515 | 505 | 515 | 193,000 | 3,901.52 |
| 1986-05-19 | 505 | 515 | 505 | 505 | 84,000 | 3,825.76 |
| 1986-05-17 | 505 | 509 | 505 | 505 | 93,000 | 3,825.76 |
| 1986-05-16 | 512 | 512 | 505 | 506 | 258,000 | 3,833.33 |
| 1986-05-15 | 515 | 518 | 510 | 512 | 363,000 | 3,878.79 |
| 1986-05-14 | 525 | 526 | 515 | 515 | 257,000 | 3,901.52 |
| 1986-05-13 | 520 | 528 | 519 | 528 | 574,000 | 4,000 |
| 1986-05-12 | 530 | 530 | 519 | 519 | 836,000 | 3,931.82 |
| 1986-05-09 | 520 | 520 | 506 | 515 | 637,000 | 3,901.52 |
| 1986-05-08 | 503 | 510 | 497 | 510 | 314,000 | 3,863.64 |
| 1986-05-07 | 505 | 510 | 503 | 503 | 228,000 | 3,810.61 |
| 1986-05-06 | 498 | 507 | 498 | 507 | 252,000 | 3,840.91 |
| 1986-05-02 | 497 | 515 | 495 | 506 | 276,000 | 3,833.33 |
| 1986-05-01 | 500 | 500 | 495 | 495 | 224,000 | 3,750 |
| 1986-04-30 | 500 | 500 | 496 | 500 | 153,000 | 3,787.88 |
| 1986-04-28 | 495 | 501 | 495 | 500 | 80,000 | 3,787.88 |
| 1986-04-26 | 500 | 520 | 500 | 505 | 278,000 | 3,825.76 |
| 1986-04-25 | 493 | 500 | 491 | 495 | 268,000 | 3,750 |
| 1986-04-24 | 503 | 512 | 495 | 500 | 802,000 | 3,787.88 |
| 1986-04-23 | 512 | 515 | 503 | 503 | 476,000 | 3,810.61 |
| 1986-04-22 | 521 | 522 | 510 | 512 | 199,000 | 3,878.79 |
| 1986-04-21 | 501 | 519 | 501 | 517 | 300,000 | 3,916.67 |
| 1986-04-19 | 505 | 505 | 502 | 503 | 210,000 | 3,810.61 |
| 1986-04-18 | 515 | 518 | 505 | 505 | 384,000 | 3,825.76 |
| 1986-04-17 | 516 | 520 | 513 | 513 | 492,000 | 3,886.36 |
| 1986-04-16 | 525 | 533 | 516 | 520 | 749,000 | 3,939.39 |
| 1986-04-15 | 525 | 530 | 515 | 528 | 1,878,001 | 4,000 |
| 1986-04-14 | 525 | 536 | 515 | 526 | 1,523,000 | 3,984.85 |
| 1986-04-11 | 500 | 515 | 500 | 515 | 324,000 | 3,901.52 |
| 1986-04-10 | 490 | 505 | 489 | 505 | 598,000 | 3,825.76 |
| 1986-04-09 | 489 | 490 | 487 | 490 | 182,000 | 3,712.12 |
| 1986-04-08 | 494 | 495 | 490 | 490 | 365,000 | 3,712.12 |
| 1986-04-07 | 495 | 501 | 490 | 490 | 387,000 | 3,712.12 |
| 1986-04-05 | 490 | 495 | 490 | 490 | 211,000 | 3,712.12 |
| 1986-04-04 | 493 | 512 | 490 | 490 | 775,000 | 3,712.12 |
| 1986-04-03 | 507 | 507 | 492 | 500 | 1,197,000 | 3,787.88 |
| 1986-04-02 | 512 | 519 | 505 | 511 | 716,000 | 3,871.21 |
| 1986-04-01 | 544 | 545 | 510 | 532 | 1,010,000 | 4,030.30 |
| 1986-03-31 | 530 | 549 | 526 | 544 | 1,721,001 | 4,121.21 |
| 1986-03-29 | 524 | 535 | 524 | 530 | 858,000 | 4,015.15 |
| 1986-03-28 | 520 | 530 | 517 | 522 | 2,668,001 | 3,954.55 |
| 1986-03-27 | 511 | 517 | 505 | 510 | 2,040,001 | 3,863.64 |
| 1986-03-26 | 490 | 512 | 490 | 510 | 1,535,000 | 3,863.64 |
| 1986-03-25 | 480 | 493 | 478 | 486 | 608,000 | 3,681.82 |
| 1986-03-24 | 480 | 481 | 475 | 477 | 423,000 | 3,613.64 |
| 1986-03-22 | 479 | 482 | 475 | 475 | 457,000 | 3,598.48 |
| 1986-03-20 | 487 | 499 | 482 | 484 | 914,000 | 3,666.67 |
| 1986-03-19 | 480 | 500 | 480 | 490 | 1,469,000 | 3,712.12 |
| 1986-03-18 | 485 | 485 | 476 | 480 | 986,000 | 3,636.36 |
| 1986-03-17 | 477 | 483 | 472 | 480 | 1,034,000 | 3,636.36 |
| 1986-03-15 | 465 | 467 | 461 | 467 | 286,000 | 3,537.88 |
| 1986-03-14 | 466 | 469 | 462 | 465 | 239,000 | 3,522.73 |
| 1986-03-13 | 465 | 469 | 461 | 461 | 699,000 | 3,492.42 |
| 1986-03-12 | 461 | 470 | 461 | 470 | 699,000 | 3,560.61 |
| 1986-03-11 | 470 | 473 | 465 | 465 | 747,000 | 3,522.73 |
| 1986-03-10 | 473 | 477 | 470 | 470 | 836,000 | 3,560.61 |
| 1986-03-07 | 473 | 482 | 472 | 473 | 1,849,001 | 3,583.33 |
| 1986-03-06 | 470 | 470 | 463 | 468 | 726,000 | 3,545.45 |
| 1986-03-05 | 472 | 474 | 462 | 465 | 2,430,001 | 3,522.73 |
| 1986-03-04 | 459 | 472 | 459 | 466 | 2,149,001 | 3,530.30 |
| 1986-03-03 | 459 | 463 | 455 | 461 | 687,000 | 3,492.42 |
| 1986-03-01 | 453 | 459 | 448 | 459 | 739,000 | 3,477.27 |
| 1986-02-28 | 450 | 466 | 450 | 455 | 2,157,001 | 3,446.97 |
| 1986-02-27 | 446 | 452 | 443 | 449 | 553,000 | 3,401.52 |
| 1986-02-26 | 447 | 449 | 441 | 441 | 495,000 | 3,340.91 |
| 1986-02-25 | 454 | 459 | 447 | 452 | 1,367,000 | 3,424.24 |
| 1986-02-24 | 444 | 454 | 444 | 454 | 641,000 | 3,439.39 |
| 1986-02-22 | 449 | 455 | 445 | 449 | 492,000 | 3,401.52 |
| 1986-02-21 | 439 | 458 | 438 | 445 | 1,676,001 | 3,371.21 |
| 1986-02-20 | 441 | 442 | 425 | 425 | 663,000 | 3,219.70 |
| 1986-02-19 | 444 | 448 | 438 | 443 | 576,000 | 3,356.06 |
| 1986-02-18 | 437 | 459 | 433 | 443 | 3,148,001 | 3,356.06 |
| 1986-02-17 | 425 | 441 | 425 | 441 | 854,000 | 3,340.91 |
| 1986-02-15 | 422 | 425 | 422 | 423 | 148,000 | 3,204.55 |
| 1986-02-14 | 426 | 427 | 420 | 421 | 327,000 | 3,189.39 |
| 1986-02-13 | 432 | 433 | 424 | 428 | 542,000 | 3,242.42 |
| 1986-02-12 | 426 | 434 | 425 | 433 | 541,000 | 3,280.30 |
| 1986-02-10 | 421 | 427 | 420 | 427 | 262,000 | 3,234.85 |
| 1986-02-07 | 429 | 432 | 421 | 421 | 604,000 | 3,189.39 |
| 1986-02-06 | 418 | 437 | 417 | 432 | 1,210,000 | 3,272.73 |
| 1986-02-05 | 412 | 420 | 412 | 415 | 547,000 | 3,143.94 |
| 1986-02-04 | 413 | 417 | 411 | 411 | 514,000 | 3,113.64 |
| 1986-02-03 | 418 | 418 | 411 | 412 | 561,000 | 3,121.21 |
| 1986-02-01 | 410 | 417 | 410 | 415 | 739,000 | 3,143.94 |
| 1986-01-31 | 408 | 419 | 405 | 412 | 517,000 | 3,121.21 |
| 1986-01-30 | 406 | 410 | 403 | 410 | 449,000 | 3,106.06 |
| 1986-01-29 | 408 | 408 | 402 | 406 | 510,000 | 3,075.76 |
| 1986-01-28 | 408 | 415 | 408 | 410 | 253,000 | 3,106.06 |
| 1986-01-27 | 415 | 416 | 408 | 410 | 262,000 | 3,106.06 |
| 1986-01-25 | 418 | 418 | 415 | 415 | 194,000 | 3,143.94 |
| 1986-01-24 | 418 | 420 | 418 | 418 | 198,000 | 3,166.67 |
| 1986-01-23 | 418 | 422 | 417 | 420 | 324,000 | 3,181.82 |
| 1986-01-22 | 418 | 422 | 418 | 418 | 221,000 | 3,166.67 |
| 1986-01-21 | 420 | 423 | 418 | 420 | 275,000 | 3,181.82 |
| 1986-01-20 | 428 | 428 | 420 | 420 | 285,000 | 3,181.82 |
| 1986-01-18 | 430 | 431 | 423 | 423 | 587,000 | 3,204.55 |
| 1986-01-17 | 425 | 435 | 425 | 428 | 1,877,001 | 3,242.42 |
| 1986-01-16 | 424 | 426 | 423 | 423 | 403,000 | 3,204.55 |
| 1986-01-14 | 424 | 430 | 423 | 423 | 1,287,000 | 3,204.55 |
| 1986-01-13 | 420 | 427 | 418 | 427 | 445,000 | 3,234.85 |
| 1986-01-10 | 419 | 425 | 417 | 420 | 917,000 | 3,181.82 |
| 1986-01-09 | 418 | 430 | 415 | 417 | 1,423,000 | 3,159.09 |
| 1986-01-08 | 410 | 423 | 410 | 423 | 630,000 | 3,204.55 |
| 1986-01-07 | 412 | 412 | 406 | 407 | 287,000 | 3,083.33 |
| 1986-01-06 | 406 | 408 | 395 | 397 | 126,000 | 3,007.58 |
| 1986-01-04 | 405 | 409 | 405 | 409 | 49,000 | 3,098.48 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-11-27]1株→1.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.1株