3591 (株)ワコールホールディングス 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 | 1,200 | 1,220 | 1,200 | 1,220 | 107,000 | 2,440 |
| 1986-12-26 | 1,210 | 1,220 | 1,190 | 1,190 | 28,000 | 2,380 |
| 1986-12-25 | 1,200 | 1,210 | 1,190 | 1,190 | 172,000 | 2,380 |
| 1986-12-24 | 1,200 | 1,210 | 1,200 | 1,200 | 113,000 | 2,400 |
| 1986-12-23 | 1,200 | 1,220 | 1,200 | 1,220 | 459,000 | 2,440 |
| 1986-12-22 | 1,220 | 1,240 | 1,210 | 1,220 | 243,000 | 2,440 |
| 1986-12-19 | 1,190 | 1,220 | 1,190 | 1,220 | 235,000 | 2,440 |
| 1986-12-18 | 1,200 | 1,210 | 1,200 | 1,200 | 81,000 | 2,400 |
| 1986-12-17 | 1,210 | 1,210 | 1,190 | 1,190 | 164,000 | 2,380 |
| 1986-12-16 | 1,210 | 1,230 | 1,200 | 1,210 | 178,000 | 2,420 |
| 1986-12-15 | 1,240 | 1,240 | 1,220 | 1,230 | 35,000 | 2,460 |
| 1986-12-12 | 1,270 | 1,270 | 1,230 | 1,230 | 50,000 | 2,460 |
| 1986-12-11 | 1,220 | 1,240 | 1,210 | 1,230 | 331,000 | 2,460 |
| 1986-12-10 | 1,250 | 1,260 | 1,200 | 1,240 | 178,000 | 2,480 |
| 1986-12-09 | 1,270 | 1,270 | 1,260 | 1,260 | 165,000 | 2,520 |
| 1986-12-08 | 1,260 | 1,270 | 1,260 | 1,260 | 50,000 | 2,520 |
| 1986-12-06 | 1,250 | 1,260 | 1,240 | 1,250 | 40,000 | 2,500 |
| 1986-12-05 | 1,250 | 1,260 | 1,250 | 1,250 | 90,000 | 2,500 |
| 1986-12-04 | 1,280 | 1,290 | 1,270 | 1,290 | 242,000 | 2,580 |
| 1986-12-03 | 1,280 | 1,310 | 1,280 | 1,280 | 601,000 | 2,560 |
| 1986-12-02 | 1,280 | 1,290 | 1,260 | 1,260 | 269,000 | 2,520 |
| 1986-12-01 | 1,280 | 1,290 | 1,270 | 1,280 | 344,000 | 2,560 |
| 1986-11-29 | 1,250 | 1,290 | 1,250 | 1,270 | 341,000 | 2,540 |
| 1986-11-28 | 1,220 | 1,270 | 1,220 | 1,250 | 968,000 | 2,500 |
| 1986-11-27 | 1,220 | 1,220 | 1,200 | 1,220 | 136,000 | 2,440 |
| 1986-11-26 | 1,230 | 1,230 | 1,200 | 1,200 | 318,000 | 2,400 |
| 1986-11-25 | 1,200 | 1,230 | 1,200 | 1,220 | 193,000 | 2,440 |
| 1986-11-22 | 1,220 | 1,230 | 1,200 | 1,200 | 51,000 | 2,400 |
| 1986-11-21 | 1,220 | 1,220 | 1,200 | 1,210 | 288,000 | 2,420 |
| 1986-11-20 | 1,200 | 1,240 | 1,190 | 1,210 | 353,000 | 2,420 |
| 1986-11-19 | 1,190 | 1,220 | 1,190 | 1,190 | 201,000 | 2,380 |
| 1986-11-18 | 1,180 | 1,200 | 1,170 | 1,200 | 136,000 | 2,400 |
| 1986-11-17 | 1,180 | 1,220 | 1,180 | 1,180 | 282,000 | 2,360 |
| 1986-11-14 | 1,150 | 1,180 | 1,150 | 1,180 | 102,000 | 2,360 |
| 1986-11-13 | 1,160 | 1,180 | 1,160 | 1,160 | 104,000 | 2,320 |
| 1986-11-12 | 1,130 | 1,180 | 1,130 | 1,160 | 386,000 | 2,320 |
| 1986-11-11 | 1,100 | 1,140 | 1,090 | 1,140 | 98,000 | 2,280 |
| 1986-11-10 | 1,100 | 1,120 | 1,100 | 1,110 | 158,000 | 2,220 |
| 1986-11-07 | 1,090 | 1,130 | 1,090 | 1,110 | 119,000 | 2,220 |
| 1986-11-06 | 1,060 | 1,080 | 1,060 | 1,080 | 158,000 | 2,160 |
| 1986-11-05 | 1,080 | 1,100 | 1,060 | 1,060 | 220,000 | 2,120 |
| 1986-11-04 | 1,080 | 1,100 | 1,080 | 1,100 | 74,000 | 2,200 |
| 1986-11-01 | 1,080 | 1,100 | 1,080 | 1,080 | 72,000 | 2,160 |
| 1986-10-31 | 1,110 | 1,140 | 1,080 | 1,100 | 724,000 | 2,200 |
| 1986-10-30 | 1,110 | 1,120 | 1,100 | 1,110 | 271,000 | 2,220 |
| 1986-10-29 | 1,140 | 1,150 | 1,100 | 1,130 | 342,000 | 2,260 |
| 1986-10-28 | 1,100 | 1,150 | 1,100 | 1,150 | 356,000 | 2,300 |
| 1986-10-27 | 1,090 | 1,110 | 1,090 | 1,110 | 138,000 | 2,220 |
| 1986-10-25 | 1,080 | 1,090 | 1,080 | 1,080 | 43,000 | 2,160 |
| 1986-10-24 | 1,070 | 1,100 | 1,070 | 1,080 | 158,000 | 2,160 |
| 1986-10-23 | 1,030 | 1,070 | 1,020 | 1,050 | 32,000 | 2,100 |
| 1986-10-22 | 1,030 | 1,030 | 1,020 | 1,020 | 57,000 | 2,040 |
| 1986-10-21 | 1,020 | 1,020 | 1,000 | 1,020 | 82,000 | 2,040 |
| 1986-10-20 | 1,010 | 1,020 | 1,000 | 1,020 | 41,000 | 2,040 |
| 1986-10-17 | 1,030 | 1,030 | 1,010 | 1,020 | 187,000 | 2,040 |
| 1986-10-16 | 1,040 | 1,060 | 1,040 | 1,050 | 55,000 | 2,100 |
| 1986-10-15 | 1,050 | 1,050 | 1,030 | 1,030 | 20,000 | 2,060 |
| 1986-10-14 | 1,030 | 1,050 | 1,030 | 1,030 | 153,000 | 2,060 |
| 1986-10-13 | 1,040 | 1,040 | 1,020 | 1,030 | 247,000 | 2,060 |
| 1986-10-09 | 1,070 | 1,070 | 1,050 | 1,060 | 151,000 | 2,120 |
| 1986-10-08 | 1,060 | 1,080 | 1,060 | 1,070 | 32,000 | 2,140 |
| 1986-10-07 | 1,020 | 1,120 | 1,020 | 1,100 | 122,000 | 2,200 |
| 1986-10-06 | 1,000 | 1,040 | 1,000 | 1,020 | 116,000 | 2,040 |
| 1986-10-04 | 1,000 | 1,010 | 999 | 1,010 | 70,000 | 2,020 |
| 1986-10-03 | 994 | 1,010 | 994 | 1,000 | 39,000 | 2,000 |
| 1986-10-02 | 1,010 | 1,010 | 990 | 1,000 | 27,000 | 2,000 |
| 1986-10-01 | 1,010 | 1,020 | 1,000 | 1,000 | 120,000 | 2,000 |
| 1986-09-30 | 1,070 | 1,080 | 1,050 | 1,050 | 84,000 | 2,100 |
| 1986-09-29 | 1,040 | 1,090 | 1,020 | 1,030 | 366,000 | 2,060 |
| 1986-09-26 | 1,040 | 1,040 | 960 | 960 | 794,000 | 1,920 |
| 1986-09-25 | 1,080 | 1,100 | 1,040 | 1,040 | 263,000 | 2,080 |
| 1986-09-24 | 1,090 | 1,100 | 1,070 | 1,080 | 95,000 | 2,160 |
| 1986-09-22 | 1,100 | 1,100 | 1,050 | 1,090 | 67,000 | 2,180 |
| 1986-09-19 | 1,060 | 1,130 | 1,060 | 1,120 | 68,000 | 2,240 |
| 1986-09-18 | 1,030 | 1,070 | 1,000 | 1,060 | 223,000 | 2,120 |
| 1986-09-17 | 1,050 | 1,050 | 1,020 | 1,020 | 279,000 | 2,040 |
| 1986-09-16 | 1,140 | 1,140 | 1,110 | 1,110 | 105,000 | 2,220 |
| 1986-09-12 | 1,150 | 1,170 | 1,150 | 1,160 | 111,000 | 2,320 |
| 1986-09-11 | 1,180 | 1,190 | 1,160 | 1,190 | 100,000 | 2,380 |
| 1986-09-10 | 1,160 | 1,200 | 1,160 | 1,190 | 66,000 | 2,380 |
| 1986-09-09 | 1,170 | 1,190 | 1,160 | 1,170 | 88,000 | 2,340 |
| 1986-09-08 | 1,180 | 1,180 | 1,170 | 1,180 | 59,000 | 2,360 |
| 1986-09-06 | 1,140 | 1,200 | 1,140 | 1,170 | 83,000 | 2,340 |
| 1986-09-05 | 1,170 | 1,190 | 1,160 | 1,160 | 221,000 | 2,320 |
| 1986-09-04 | 1,170 | 1,170 | 1,150 | 1,160 | 244,000 | 2,320 |
| 1986-09-03 | 1,160 | 1,170 | 1,160 | 1,170 | 47,000 | 2,340 |
| 1986-09-02 | 1,200 | 1,210 | 1,200 | 1,200 | 144,000 | 2,400 |
| 1986-09-01 | 1,210 | 1,230 | 1,200 | 1,200 | 112,000 | 2,400 |
| 1986-08-30 | 1,220 | 1,230 | 1,210 | 1,210 | 125,000 | 2,420 |
| 1986-08-29 | 1,210 | 1,250 | 1,210 | 1,230 | 105,000 | 2,460 |
| 1986-08-28 | 1,220 | 1,230 | 1,220 | 1,230 | 257,000 | 2,460 |
| 1986-08-27 | 1,230 | 1,230 | 1,220 | 1,230 | 71,000 | 2,460 |
| 1986-08-26 | 1,250 | 1,260 | 1,250 | 1,250 | 190,000 | 2,500 |
| 1986-08-25 | 1,240 | 1,280 | 1,240 | 1,250 | 105,000 | 2,500 |
| 1986-08-23 | 1,240 | 1,270 | 1,210 | 1,240 | 60,000 | 2,480 |
| 1986-08-22 | 1,280 | 1,290 | 1,250 | 1,250 | 308,000 | 2,500 |
| 1986-08-21 | 1,330 | 1,330 | 1,290 | 1,290 | 380,000 | 2,580 |
| 1986-08-20 | 1,300 | 1,340 | 1,290 | 1,330 | 302,000 | 2,660 |
| 1986-08-19 | 1,280 | 1,300 | 1,280 | 1,290 | 276,000 | 2,580 |
| 1986-08-18 | 1,330 | 1,330 | 1,290 | 1,300 | 145,000 | 2,600 |
| 1986-08-15 | 1,290 | 1,310 | 1,290 | 1,310 | 103,000 | 2,620 |
| 1986-08-14 | 1,290 | 1,310 | 1,290 | 1,310 | 208,000 | 2,620 |
| 1986-08-13 | 1,310 | 1,320 | 1,290 | 1,290 | 354,000 | 2,580 |
| 1986-08-12 | 1,290 | 1,320 | 1,290 | 1,310 | 340,000 | 2,620 |
| 1986-08-11 | 1,280 | 1,300 | 1,280 | 1,290 | 254,000 | 2,580 |
| 1986-08-08 | 1,320 | 1,330 | 1,300 | 1,300 | 329,000 | 2,600 |
| 1986-08-07 | 1,350 | 1,350 | 1,330 | 1,330 | 142,000 | 2,660 |
| 1986-08-06 | 1,360 | 1,380 | 1,330 | 1,330 | 241,000 | 2,660 |
| 1986-08-05 | 1,360 | 1,380 | 1,350 | 1,380 | 194,000 | 2,760 |
| 1986-08-04 | 1,330 | 1,360 | 1,330 | 1,360 | 205,000 | 2,720 |
| 1986-08-02 | 1,360 | 1,360 | 1,350 | 1,350 | 150,000 | 2,700 |
| 1986-08-01 | 1,390 | 1,400 | 1,350 | 1,380 | 477,000 | 2,760 |
| 1986-07-31 | 1,380 | 1,400 | 1,380 | 1,380 | 398,000 | 2,760 |
| 1986-07-30 | 1,400 | 1,420 | 1,380 | 1,380 | 503,000 | 2,760 |
| 1986-07-29 | 1,380 | 1,400 | 1,360 | 1,390 | 584,000 | 2,780 |
| 1986-07-28 | 1,400 | 1,410 | 1,380 | 1,400 | 890,000 | 2,800 |
| 1986-07-26 | 1,400 | 1,410 | 1,380 | 1,380 | 468,000 | 2,760 |
| 1986-07-25 | 1,350 | 1,400 | 1,340 | 1,370 | 449,000 | 2,740 |
| 1986-07-24 | 1,340 | 1,340 | 1,330 | 1,330 | 206,000 | 2,660 |
| 1986-07-23 | 1,350 | 1,370 | 1,330 | 1,330 | 415,000 | 2,660 |
| 1986-07-22 | 1,320 | 1,330 | 1,310 | 1,330 | 143,000 | 2,660 |
| 1986-07-21 | 1,380 | 1,390 | 1,300 | 1,340 | 394,000 | 2,680 |
| 1986-07-19 | 1,390 | 1,390 | 1,360 | 1,360 | 235,000 | 2,720 |
| 1986-07-18 | 1,380 | 1,390 | 1,350 | 1,380 | 353,000 | 2,760 |
| 1986-07-17 | 1,400 | 1,410 | 1,350 | 1,360 | 572,000 | 2,720 |
| 1986-07-16 | 1,340 | 1,420 | 1,330 | 1,380 | 3,297,000 | 2,760 |
| 1986-07-15 | 1,310 | 1,370 | 1,300 | 1,340 | 802,000 | 2,680 |
| 1986-07-14 | 1,290 | 1,310 | 1,280 | 1,310 | 196,000 | 2,620 |
| 1986-07-11 | 1,280 | 1,310 | 1,260 | 1,280 | 145,000 | 2,560 |
| 1986-07-10 | 1,270 | 1,280 | 1,270 | 1,270 | 245,000 | 2,540 |
| 1986-07-09 | 1,290 | 1,300 | 1,270 | 1,270 | 320,000 | 2,540 |
| 1986-07-08 | 1,270 | 1,310 | 1,250 | 1,290 | 417,000 | 2,580 |
| 1986-07-07 | 1,280 | 1,310 | 1,280 | 1,290 | 281,000 | 2,580 |
| 1986-07-05 | 1,290 | 1,290 | 1,260 | 1,260 | 85,000 | 2,520 |
| 1986-07-04 | 1,300 | 1,310 | 1,280 | 1,290 | 248,000 | 2,580 |
| 1986-07-03 | 1,300 | 1,310 | 1,290 | 1,310 | 368,000 | 2,620 |
| 1986-07-02 | 1,300 | 1,300 | 1,280 | 1,280 | 123,000 | 2,560 |
| 1986-07-01 | 1,290 | 1,300 | 1,280 | 1,290 | 157,000 | 2,580 |
| 1986-06-30 | 1,290 | 1,300 | 1,280 | 1,280 | 103,000 | 2,560 |
| 1986-06-28 | 1,290 | 1,300 | 1,280 | 1,300 | 320,000 | 2,600 |
| 1986-06-27 | 1,300 | 1,310 | 1,270 | 1,270 | 270,000 | 2,540 |
| 1986-06-26 | 1,270 | 1,320 | 1,270 | 1,310 | 141,000 | 2,620 |
| 1986-06-25 | 1,280 | 1,290 | 1,250 | 1,260 | 269,000 | 2,520 |
| 1986-06-24 | 1,290 | 1,290 | 1,250 | 1,280 | 328,000 | 2,560 |
| 1986-06-23 | 1,300 | 1,300 | 1,280 | 1,290 | 109,000 | 2,580 |
| 1986-06-21 | 1,320 | 1,320 | 1,300 | 1,310 | 27,000 | 2,620 |
| 1986-06-20 | 1,330 | 1,330 | 1,290 | 1,320 | 241,000 | 2,640 |
| 1986-06-19 | 1,320 | 1,320 | 1,290 | 1,310 | 271,000 | 2,620 |
| 1986-06-18 | 1,290 | 1,330 | 1,290 | 1,310 | 267,000 | 2,620 |
| 1986-06-17 | 1,320 | 1,330 | 1,300 | 1,310 | 197,000 | 2,620 |
| 1986-06-16 | 1,340 | 1,360 | 1,340 | 1,340 | 448,000 | 2,680 |
| 1986-06-13 | 1,350 | 1,350 | 1,320 | 1,340 | 455,000 | 2,680 |
| 1986-06-12 | 1,370 | 1,380 | 1,340 | 1,350 | 1,021,000 | 2,700 |
| 1986-06-11 | 1,350 | 1,360 | 1,320 | 1,350 | 1,551,000 | 2,700 |
| 1986-06-10 | 1,270 | 1,350 | 1,250 | 1,350 | 1,823,000 | 2,700 |
| 1986-06-09 | 1,270 | 1,310 | 1,270 | 1,290 | 829,000 | 2,580 |
| 1986-06-07 | 1,280 | 1,290 | 1,260 | 1,290 | 388,000 | 2,580 |
| 1986-06-06 | 1,250 | 1,270 | 1,230 | 1,270 | 677,000 | 2,540 |
| 1986-06-05 | 1,270 | 1,290 | 1,250 | 1,250 | 727,000 | 2,500 |
| 1986-06-04 | 1,310 | 1,320 | 1,280 | 1,290 | 1,794,000 | 2,580 |
| 1986-06-03 | 1,320 | 1,330 | 1,290 | 1,310 | 2,591,000 | 2,620 |
| 1986-06-02 | 1,270 | 1,300 | 1,270 | 1,300 | 1,445,000 | 2,600 |
| 1986-05-31 | 1,270 | 1,270 | 1,240 | 1,270 | 498,000 | 2,540 |
| 1986-05-30 | 1,290 | 1,310 | 1,260 | 1,290 | 3,247,000 | 2,580 |
| 1986-05-29 | 1,250 | 1,300 | 1,250 | 1,260 | 3,866,000 | 2,520 |
| 1986-05-28 | 1,170 | 1,250 | 1,160 | 1,230 | 4,411,000 | 2,460 |
| 1986-05-27 | 1,130 | 1,170 | 1,120 | 1,170 | 722,000 | 2,340 |
| 1986-05-26 | 1,120 | 1,140 | 1,120 | 1,140 | 241,000 | 2,280 |
| 1986-05-24 | 1,140 | 1,140 | 1,120 | 1,120 | 281,000 | 2,240 |
| 1986-05-23 | 1,100 | 1,140 | 1,100 | 1,140 | 493,000 | 2,280 |
| 1986-05-22 | 1,120 | 1,120 | 1,100 | 1,100 | 278,000 | 2,200 |
| 1986-05-21 | 1,110 | 1,120 | 1,110 | 1,120 | 190,000 | 2,240 |
| 1986-05-20 | 1,130 | 1,130 | 1,100 | 1,110 | 160,000 | 2,220 |
| 1986-05-19 | 1,160 | 1,160 | 1,130 | 1,130 | 370,000 | 2,260 |
| 1986-05-17 | 1,160 | 1,160 | 1,130 | 1,140 | 533,000 | 2,280 |
| 1986-05-16 | 1,130 | 1,180 | 1,120 | 1,140 | 2,068,000 | 2,280 |
| 1986-05-15 | 1,140 | 1,150 | 1,120 | 1,130 | 1,812,000 | 2,260 |
| 1986-05-14 | 1,090 | 1,120 | 1,080 | 1,120 | 670,000 | 2,240 |
| 1986-05-13 | 1,100 | 1,100 | 1,060 | 1,080 | 283,000 | 2,160 |
| 1986-05-12 | 1,100 | 1,110 | 1,080 | 1,080 | 433,000 | 2,160 |
| 1986-05-09 | 1,090 | 1,100 | 1,070 | 1,100 | 373,000 | 2,200 |
| 1986-05-08 | 1,090 | 1,100 | 1,050 | 1,090 | 470,000 | 2,180 |
| 1986-05-07 | 1,090 | 1,120 | 1,070 | 1,090 | 1,461,000 | 2,180 |
| 1986-05-06 | 1,040 | 1,100 | 1,030 | 1,080 | 496,000 | 2,160 |
| 1986-05-02 | 1,030 | 1,040 | 1,010 | 1,040 | 281,000 | 2,080 |
| 1986-05-01 | 1,030 | 1,030 | 1,000 | 1,010 | 277,000 | 2,020 |
| 1986-04-30 | 1,020 | 1,020 | 1,000 | 1,010 | 285,000 | 2,020 |
| 1986-04-28 | 1,030 | 1,060 | 1,020 | 1,050 | 259,000 | 2,100 |
| 1986-04-26 | 1,020 | 1,040 | 1,000 | 1,000 | 421,000 | 2,000 |
| 1986-04-25 | 1,020 | 1,030 | 1,010 | 1,010 | 139,000 | 2,020 |
| 1986-04-24 | 1,030 | 1,040 | 990 | 1,010 | 343,000 | 2,020 |
| 1986-04-23 | 1,010 | 1,060 | 1,000 | 1,060 | 299,000 | 2,120 |
| 1986-04-22 | 1,050 | 1,060 | 1,020 | 1,020 | 205,000 | 2,040 |
| 1986-04-21 | 1,080 | 1,090 | 1,060 | 1,070 | 210,000 | 2,140 |
| 1986-04-19 | 1,090 | 1,100 | 1,080 | 1,080 | 221,000 | 2,160 |
| 1986-04-18 | 1,090 | 1,100 | 1,050 | 1,080 | 618,000 | 2,160 |
| 1986-04-17 | 1,110 | 1,110 | 1,050 | 1,050 | 677,000 | 2,100 |
| 1986-04-16 | 1,100 | 1,120 | 1,080 | 1,100 | 1,331,000 | 2,200 |
| 1986-04-15 | 1,090 | 1,130 | 1,040 | 1,120 | 4,364,000 | 2,240 |
| 1986-04-14 | 999 | 1,070 | 990 | 1,070 | 2,261,000 | 2,140 |
| 1986-04-11 | 970 | 979 | 960 | 965 | 465,000 | 1,930 |
| 1986-04-10 | 920 | 950 | 920 | 950 | 169,000 | 1,900 |
| 1986-04-09 | 920 | 925 | 910 | 920 | 179,000 | 1,840 |
| 1986-04-08 | 926 | 929 | 900 | 900 | 159,000 | 1,800 |
| 1986-04-07 | 941 | 946 | 930 | 930 | 265,000 | 1,860 |
| 1986-04-05 | 935 | 956 | 935 | 942 | 178,000 | 1,884 |
| 1986-04-04 | 974 | 974 | 935 | 940 | 308,000 | 1,880 |
| 1986-04-03 | 990 | 995 | 945 | 964 | 691,000 | 1,928 |
| 1986-04-02 | 950 | 1,030 | 945 | 990 | 1,788,000 | 1,980 |
| 1986-04-01 | 960 | 980 | 940 | 955 | 549,000 | 1,910 |
| 1986-03-31 | 928 | 971 | 927 | 965 | 488,000 | 1,930 |
| 1986-03-29 | 930 | 940 | 925 | 926 | 106,000 | 1,852 |
| 1986-03-28 | 946 | 949 | 920 | 920 | 366,000 | 1,840 |
| 1986-03-27 | 963 | 963 | 940 | 943 | 763,000 | 1,886 |
| 1986-03-26 | 922 | 948 | 915 | 943 | 848,000 | 1,886 |
| 1986-03-25 | 912 | 930 | 890 | 920 | 898,000 | 1,840 |
| 1986-03-24 | 910 | 910 | 882 | 885 | 329,000 | 1,770 |
| 1986-03-22 | 890 | 910 | 890 | 900 | 371,000 | 1,800 |
| 1986-03-20 | 894 | 894 | 880 | 882 | 186,000 | 1,764 |
| 1986-03-19 | 890 | 895 | 880 | 895 | 348,000 | 1,790 |
| 1986-03-18 | 878 | 890 | 873 | 880 | 160,000 | 1,760 |
| 1986-03-17 | 890 | 895 | 870 | 880 | 140,000 | 1,760 |
| 1986-03-15 | 899 | 899 | 890 | 891 | 189,000 | 1,782 |
| 1986-03-14 | 900 | 908 | 879 | 900 | 612,000 | 1,800 |
| 1986-03-13 | 896 | 919 | 890 | 890 | 1,686,000 | 1,780 |
| 1986-03-12 | 891 | 894 | 866 | 866 | 636,000 | 1,732 |
| 1986-03-11 | 866 | 893 | 866 | 888 | 1,276,000 | 1,776 |
| 1986-03-10 | 884 | 884 | 860 | 860 | 689,000 | 1,720 |
| 1986-03-07 | 835 | 880 | 835 | 877 | 1,153,000 | 1,754 |
| 1986-03-06 | 830 | 831 | 826 | 830 | 215,000 | 1,660 |
| 1986-03-05 | 821 | 830 | 810 | 830 | 287,000 | 1,660 |
| 1986-03-04 | 833 | 840 | 831 | 831 | 135,000 | 1,662 |
| 1986-03-03 | 843 | 845 | 838 | 840 | 148,000 | 1,680 |
| 1986-03-01 | 830 | 836 | 829 | 833 | 43,000 | 1,666 |
| 1986-02-28 | 830 | 835 | 825 | 829 | 474,000 | 1,658 |
| 1986-02-27 | 849 | 850 | 820 | 820 | 334,000 | 1,640 |
| 1986-02-26 | 850 | 850 | 832 | 849 | 385,000 | 1,698 |
| 1986-02-25 | 822 | 850 | 820 | 850 | 179,000 | 1,700 |
| 1986-02-24 | 828 | 828 | 820 | 820 | 115,000 | 1,640 |
| 1986-02-22 | 820 | 823 | 817 | 823 | 70,000 | 1,646 |
| 1986-02-21 | 825 | 825 | 816 | 816 | 79,000 | 1,632 |
| 1986-02-20 | 815 | 830 | 815 | 816 | 58,000 | 1,632 |
| 1986-02-19 | 835 | 839 | 825 | 825 | 112,000 | 1,650 |
| 1986-02-18 | 845 | 845 | 835 | 835 | 308,000 | 1,670 |
| 1986-02-17 | 847 | 849 | 833 | 840 | 229,000 | 1,680 |
| 1986-02-15 | 837 | 848 | 833 | 846 | 506,000 | 1,692 |
| 1986-02-14 | 811 | 835 | 811 | 830 | 289,000 | 1,660 |
| 1986-02-13 | 812 | 819 | 808 | 808 | 405,000 | 1,616 |
| 1986-02-12 | 825 | 825 | 808 | 808 | 164,000 | 1,616 |
| 1986-02-10 | 826 | 833 | 811 | 812 | 291,000 | 1,624 |
| 1986-02-07 | 819 | 830 | 817 | 821 | 128,000 | 1,642 |
| 1986-02-06 | 820 | 840 | 820 | 825 | 261,000 | 1,650 |
| 1986-02-05 | 821 | 840 | 815 | 817 | 279,000 | 1,634 |
| 1986-02-04 | 860 | 865 | 830 | 830 | 1,710,000 | 1,660 |
| 1986-02-03 | 832 | 858 | 831 | 848 | 985,000 | 1,696 |
| 1986-02-01 | 830 | 836 | 821 | 831 | 604,000 | 1,662 |
| 1986-01-31 | 850 | 871 | 820 | 832 | 2,452,000 | 1,664 |
| 1986-01-30 | 824 | 865 | 820 | 845 | 4,342,000 | 1,690 |
| 1986-01-29 | 793 | 805 | 790 | 799 | 3,462,000 | 1,598 |
| 1986-01-28 | 757 | 785 | 757 | 779 | 574,000 | 1,558 |
| 1986-01-27 | 764 | 769 | 758 | 758 | 223,000 | 1,516 |
| 1986-01-25 | 768 | 768 | 759 | 759 | 94,000 | 1,518 |
| 1986-01-24 | 750 | 770 | 747 | 768 | 655,000 | 1,536 |
| 1986-01-23 | 750 | 750 | 743 | 745 | 82,000 | 1,490 |
| 1986-01-22 | 747 | 754 | 744 | 745 | 163,000 | 1,490 |
| 1986-01-21 | 754 | 760 | 749 | 750 | 180,000 | 1,500 |
| 1986-01-20 | 765 | 765 | 750 | 753 | 262,000 | 1,506 |
| 1986-01-18 | 744 | 770 | 744 | 765 | 775,000 | 1,530 |
| 1986-01-17 | 730 | 739 | 726 | 739 | 64,000 | 1,478 |
| 1986-01-16 | 727 | 739 | 725 | 725 | 90,000 | 1,450 |
| 1986-01-14 | 745 | 747 | 741 | 747 | 191,000 | 1,494 |
| 1986-01-13 | 749 | 750 | 745 | 745 | 423,000 | 1,490 |
| 1986-01-10 | 722 | 750 | 722 | 739 | 2,072,000 | 1,478 |
| 1986-01-09 | 718 | 727 | 718 | 725 | 65,000 | 1,450 |
| 1986-01-08 | 715 | 728 | 715 | 728 | 66,000 | 1,456 |
| 1986-01-07 | 712 | 714 | 712 | 714 | 49,000 | 1,428 |
| 1986-01-06 | 713 | 720 | 711 | 711 | 44,000 | 1,422 |
| 1986-01-04 | 715 | 715 | 713 | 713 | 43,000 | 1,426 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
