4634 artience(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 | 610 | 630 | 595 | 628 | 362,000 | 3,140 |
| 1986-12-26 | 605 | 614 | 600 | 600 | 70,000 | 3,000 |
| 1986-12-25 | 625 | 625 | 610 | 610 | 3,107,000 | 3,050 |
| 1986-12-24 | 625 | 625 | 610 | 625 | 3,012,000 | 3,125 |
| 1986-12-23 | 600 | 620 | 598 | 620 | 332,000 | 3,100 |
| 1986-12-22 | 610 | 610 | 601 | 601 | 82,000 | 3,005 |
| 1986-12-19 | 594 | 620 | 590 | 620 | 567,000 | 3,100 |
| 1986-12-18 | 598 | 598 | 590 | 598 | 37,000 | 2,990 |
| 1986-12-17 | 596 | 601 | 595 | 598 | 114,000 | 2,990 |
| 1986-12-16 | 633 | 633 | 595 | 595 | 138,000 | 2,975 |
| 1986-12-15 | 633 | 635 | 628 | 634 | 428,000 | 3,170 |
| 1986-12-12 | 621 | 635 | 620 | 630 | 429,000 | 3,150 |
| 1986-12-11 | 615 | 623 | 614 | 621 | 346,000 | 3,105 |
| 1986-12-10 | 605 | 614 | 605 | 614 | 382,000 | 3,070 |
| 1986-12-09 | 610 | 614 | 600 | 601 | 236,000 | 3,005 |
| 1986-12-08 | 598 | 599 | 590 | 590 | 170,000 | 2,950 |
| 1986-12-06 | 587 | 590 | 580 | 586 | 108,000 | 2,930 |
| 1986-12-05 | 589 | 595 | 585 | 589 | 89,000 | 2,945 |
| 1986-12-04 | 585 | 596 | 585 | 590 | 263,000 | 2,950 |
| 1986-12-03 | 579 | 585 | 579 | 585 | 338,000 | 2,925 |
| 1986-12-02 | 575 | 583 | 575 | 576 | 99,000 | 2,880 |
| 1986-12-01 | 565 | 584 | 561 | 573 | 251,000 | 2,865 |
| 1986-11-29 | 568 | 570 | 560 | 565 | 144,000 | 2,825 |
| 1986-11-28 | 570 | 570 | 558 | 564 | 310,000 | 2,820 |
| 1986-11-27 | 559 | 565 | 555 | 564 | 176,000 | 2,820 |
| 1986-11-26 | 560 | 568 | 555 | 560 | 332,000 | 2,800 |
| 1986-11-25 | 558 | 565 | 550 | 558 | 98,000 | 2,790 |
| 1986-11-22 | 550 | 558 | 550 | 550 | 230,000 | 2,750 |
| 1986-11-21 | 540 | 550 | 540 | 550 | 103,000 | 2,750 |
| 1986-11-20 | 535 | 545 | 530 | 545 | 78,000 | 2,725 |
| 1986-11-19 | 531 | 535 | 525 | 530 | 65,000 | 2,650 |
| 1986-11-18 | 530 | 539 | 525 | 530 | 41,000 | 2,650 |
| 1986-11-17 | 547 | 550 | 540 | 540 | 156,000 | 2,700 |
| 1986-11-14 | 560 | 560 | 545 | 547 | 230,000 | 2,735 |
| 1986-11-13 | 560 | 573 | 550 | 560 | 571,000 | 2,800 |
| 1986-11-12 | 564 | 564 | 550 | 553 | 327,000 | 2,765 |
| 1986-11-11 | 545 | 570 | 540 | 564 | 632,000 | 2,820 |
| 1986-11-10 | 538 | 545 | 533 | 545 | 129,000 | 2,725 |
| 1986-11-07 | 535 | 537 | 534 | 537 | 147,000 | 2,685 |
| 1986-11-06 | 525 | 535 | 525 | 534 | 47,000 | 2,670 |
| 1986-11-05 | 535 | 535 | 530 | 530 | 38,000 | 2,650 |
| 1986-11-04 | 538 | 538 | 530 | 535 | 23,000 | 2,675 |
| 1986-11-01 | 520 | 540 | 520 | 540 | 215,000 | 2,700 |
| 1986-10-31 | 540 | 540 | 503 | 520 | 181,000 | 2,600 |
| 1986-10-30 | 544 | 550 | 531 | 550 | 195,000 | 2,750 |
| 1986-10-29 | 550 | 555 | 530 | 550 | 406,000 | 2,750 |
| 1986-10-28 | 520 | 550 | 515 | 550 | 183,000 | 2,750 |
| 1986-10-27 | 491 | 502 | 491 | 495 | 154,000 | 2,475 |
| 1986-10-25 | 485 | 490 | 484 | 489 | 240,000 | 2,445 |
| 1986-10-24 | 485 | 485 | 481 | 485 | 415,000 | 2,425 |
| 1986-10-23 | 484 | 488 | 483 | 484 | 93,000 | 2,420 |
| 1986-10-22 | 483 | 485 | 483 | 483 | 122,000 | 2,415 |
| 1986-10-21 | 481 | 485 | 480 | 485 | 96,000 | 2,425 |
| 1986-10-20 | 480 | 490 | 480 | 489 | 99,000 | 2,445 |
| 1986-10-17 | 501 | 502 | 480 | 480 | 259,000 | 2,400 |
| 1986-10-16 | 501 | 505 | 495 | 502 | 229,000 | 2,510 |
| 1986-10-15 | 505 | 510 | 505 | 505 | 153,000 | 2,525 |
| 1986-10-14 | 510 | 514 | 505 | 507 | 59,000 | 2,535 |
| 1986-10-13 | 520 | 520 | 510 | 515 | 83,000 | 2,575 |
| 1986-10-09 | 520 | 522 | 510 | 520 | 170,000 | 2,600 |
| 1986-10-08 | 535 | 540 | 520 | 520 | 75,000 | 2,600 |
| 1986-10-07 | 540 | 540 | 530 | 535 | 44,000 | 2,675 |
| 1986-10-06 | 540 | 548 | 530 | 545 | 34,000 | 2,725 |
| 1986-10-04 | 532 | 555 | 532 | 550 | 55,000 | 2,750 |
| 1986-10-03 | 540 | 540 | 530 | 530 | 15,000 | 2,650 |
| 1986-10-02 | 530 | 535 | 530 | 530 | 20,000 | 2,650 |
| 1986-10-01 | 550 | 550 | 530 | 534 | 44,000 | 2,670 |
| 1986-09-30 | 550 | 556 | 545 | 545 | 486,000 | 2,725 |
| 1986-09-29 | 540 | 542 | 533 | 542 | 137,000 | 2,710 |
| 1986-09-27 | 560 | 560 | 525 | 526 | 96,000 | 2,630 |
| 1986-09-26 | 588 | 590 | 559 | 559 | 623,000 | 2,795 |
| 1986-09-25 | 665 | 668 | 652 | 661 | 3,508,000 | 3,004.55 |
| 1986-09-24 | 660 | 665 | 650 | 665 | 194,000 | 3,022.73 |
| 1986-09-22 | 649 | 665 | 645 | 665 | 537,000 | 3,022.73 |
| 1986-09-19 | 670 | 670 | 645 | 650 | 609,000 | 2,954.55 |
| 1986-09-18 | 650 | 670 | 650 | 670 | 40,000 | 3,045.45 |
| 1986-09-17 | 650 | 656 | 640 | 640 | 50,000 | 2,909.09 |
| 1986-09-16 | 635 | 655 | 635 | 637 | 226,000 | 2,895.45 |
| 1986-09-12 | 657 | 657 | 636 | 645 | 320,000 | 2,931.82 |
| 1986-09-11 | 660 | 670 | 655 | 660 | 199,000 | 3,000 |
| 1986-09-10 | 661 | 670 | 660 | 670 | 71,000 | 3,045.45 |
| 1986-09-09 | 660 | 680 | 660 | 680 | 54,000 | 3,090.91 |
| 1986-09-08 | 655 | 680 | 655 | 680 | 85,000 | 3,090.91 |
| 1986-09-06 | 659 | 660 | 652 | 655 | 51,000 | 2,977.27 |
| 1986-09-05 | 642 | 655 | 642 | 655 | 186,000 | 2,977.27 |
| 1986-09-04 | 660 | 660 | 645 | 651 | 201,000 | 2,959.09 |
| 1986-09-03 | 667 | 668 | 655 | 660 | 184,000 | 3,000 |
| 1986-09-02 | 669 | 670 | 667 | 668 | 93,000 | 3,036.36 |
| 1986-09-01 | 677 | 677 | 668 | 668 | 104,000 | 3,036.36 |
| 1986-08-30 | 674 | 674 | 669 | 674 | 52,000 | 3,063.64 |
| 1986-08-29 | 670 | 674 | 669 | 674 | 65,000 | 3,063.64 |
| 1986-08-28 | 676 | 680 | 660 | 662 | 125,000 | 3,009.09 |
| 1986-08-27 | 692 | 695 | 670 | 680 | 1,121,000 | 3,090.91 |
| 1986-08-26 | 700 | 704 | 686 | 688 | 981,000 | 3,127.27 |
| 1986-08-25 | 700 | 704 | 700 | 700 | 240,000 | 3,181.82 |
| 1986-08-23 | 710 | 710 | 702 | 702 | 58,000 | 3,190.91 |
| 1986-08-22 | 703 | 713 | 703 | 703 | 132,000 | 3,195.45 |
| 1986-08-21 | 701 | 730 | 701 | 706 | 148,000 | 3,209.09 |
| 1986-08-20 | 726 | 730 | 700 | 701 | 136,000 | 3,186.36 |
| 1986-08-19 | 720 | 720 | 701 | 716 | 213,000 | 3,254.55 |
| 1986-08-18 | 705 | 710 | 702 | 709 | 196,000 | 3,222.73 |
| 1986-08-15 | 715 | 720 | 700 | 700 | 322,000 | 3,181.82 |
| 1986-08-14 | 714 | 720 | 712 | 712 | 124,000 | 3,236.36 |
| 1986-08-13 | 697 | 711 | 695 | 710 | 302,000 | 3,227.27 |
| 1986-08-12 | 697 | 697 | 685 | 687 | 71,000 | 3,122.73 |
| 1986-08-11 | 700 | 700 | 690 | 700 | 277,000 | 3,181.82 |
| 1986-08-08 | 700 | 709 | 670 | 700 | 444,000 | 3,181.82 |
| 1986-08-07 | 646 | 700 | 646 | 700 | 484,000 | 3,181.82 |
| 1986-08-06 | 648 | 650 | 645 | 650 | 489,000 | 2,954.55 |
| 1986-08-05 | 650 | 651 | 648 | 650 | 259,000 | 2,954.55 |
| 1986-08-04 | 685 | 685 | 670 | 670 | 23,000 | 3,045.45 |
| 1986-08-02 | 670 | 685 | 669 | 685 | 230,000 | 3,113.64 |
| 1986-08-01 | 679 | 684 | 660 | 670 | 122,000 | 3,045.45 |
| 1986-07-31 | 700 | 704 | 685 | 689 | 402,000 | 3,131.82 |
| 1986-07-30 | 700 | 700 | 695 | 695 | 206,000 | 3,159.09 |
| 1986-07-29 | 710 | 720 | 704 | 706 | 296,000 | 3,209.09 |
| 1986-07-28 | 737 | 737 | 723 | 724 | 99,000 | 3,290.91 |
| 1986-07-26 | 710 | 740 | 710 | 740 | 103,000 | 3,363.64 |
| 1986-07-25 | 735 | 740 | 718 | 718 | 502,000 | 3,263.64 |
| 1986-07-24 | 745 | 755 | 741 | 755 | 197,000 | 3,431.82 |
| 1986-07-23 | 757 | 760 | 741 | 755 | 202,000 | 3,431.82 |
| 1986-07-22 | 750 | 765 | 740 | 765 | 172,000 | 3,477.27 |
| 1986-07-21 | 778 | 778 | 730 | 767 | 204,000 | 3,486.36 |
| 1986-07-19 | 777 | 784 | 773 | 778 | 627,000 | 3,536.36 |
| 1986-07-18 | 754 | 781 | 745 | 777 | 1,859,000 | 3,531.82 |
| 1986-07-17 | 758 | 765 | 754 | 754 | 861,000 | 3,427.27 |
| 1986-07-16 | 760 | 764 | 746 | 758 | 505,000 | 3,445.45 |
| 1986-07-15 | 752 | 769 | 752 | 769 | 1,460,000 | 3,495.45 |
| 1986-07-14 | 758 | 760 | 740 | 760 | 491,000 | 3,454.55 |
| 1986-07-11 | 749 | 767 | 745 | 760 | 1,288,000 | 3,454.55 |
| 1986-07-10 | 750 | 750 | 730 | 750 | 913,000 | 3,409.09 |
| 1986-07-09 | 760 | 762 | 745 | 758 | 3,348,000 | 3,445.45 |
| 1986-07-08 | 734 | 765 | 718 | 765 | 2,074,000 | 3,477.27 |
| 1986-07-07 | 718 | 735 | 716 | 732 | 778,000 | 3,327.27 |
| 1986-07-05 | 715 | 718 | 715 | 718 | 65,000 | 3,263.64 |
| 1986-07-04 | 719 | 720 | 708 | 720 | 400,000 | 3,272.73 |
| 1986-07-03 | 715 | 720 | 713 | 719 | 320,000 | 3,268.18 |
| 1986-07-02 | 720 | 720 | 710 | 715 | 634,000 | 3,250 |
| 1986-07-01 | 733 | 735 | 715 | 720 | 1,415,000 | 3,272.73 |
| 1986-06-30 | 738 | 739 | 726 | 736 | 612,000 | 3,345.45 |
| 1986-06-28 | 730 | 742 | 729 | 731 | 1,148,000 | 3,322.73 |
| 1986-06-27 | 708 | 720 | 700 | 711 | 4,164,000 | 3,231.82 |
| 1986-06-26 | 710 | 712 | 701 | 710 | 2,179,000 | 3,227.27 |
| 1986-06-25 | 720 | 721 | 710 | 716 | 502,000 | 3,254.55 |
| 1986-06-24 | 708 | 723 | 703 | 723 | 392,000 | 3,286.36 |
| 1986-06-23 | 723 | 723 | 705 | 717 | 149,000 | 3,259.09 |
| 1986-06-21 | 724 | 729 | 714 | 723 | 1,178,000 | 3,286.36 |
| 1986-06-20 | 710 | 731 | 705 | 725 | 2,121,000 | 3,295.45 |
| 1986-06-19 | 710 | 712 | 700 | 710 | 588,000 | 3,227.27 |
| 1986-06-18 | 710 | 710 | 696 | 705 | 259,000 | 3,204.55 |
| 1986-06-17 | 710 | 710 | 695 | 708 | 341,000 | 3,218.18 |
| 1986-06-16 | 712 | 713 | 691 | 709 | 898,000 | 3,222.73 |
| 1986-06-13 | 710 | 729 | 710 | 729 | 1,507,000 | 3,313.64 |
| 1986-06-12 | 708 | 719 | 705 | 710 | 1,650,000 | 3,227.27 |
| 1986-06-11 | 706 | 710 | 700 | 709 | 1,047,000 | 3,222.73 |
| 1986-06-10 | 690 | 709 | 660 | 709 | 1,173,000 | 3,222.73 |
| 1986-06-09 | 687 | 701 | 679 | 695 | 702,000 | 3,159.09 |
| 1986-06-07 | 652 | 688 | 648 | 688 | 550,000 | 3,127.27 |
| 1986-06-06 | 670 | 676 | 660 | 660 | 798,000 | 3,000 |
| 1986-06-05 | 667 | 675 | 661 | 675 | 686,000 | 3,068.18 |
| 1986-06-04 | 669 | 673 | 665 | 670 | 495,000 | 3,045.45 |
| 1986-06-03 | 651 | 670 | 651 | 670 | 356,000 | 3,045.45 |
| 1986-06-02 | 670 | 670 | 660 | 660 | 164,000 | 3,000 |
| 1986-05-31 | 658 | 670 | 658 | 670 | 218,000 | 3,045.45 |
| 1986-05-30 | 650 | 659 | 648 | 648 | 187,000 | 2,945.45 |
| 1986-05-29 | 662 | 664 | 648 | 648 | 475,000 | 2,945.45 |
| 1986-05-28 | 672 | 676 | 658 | 667 | 1,017,000 | 3,031.82 |
| 1986-05-27 | 665 | 674 | 651 | 674 | 767,000 | 3,063.64 |
| 1986-05-26 | 690 | 690 | 664 | 665 | 421,000 | 3,022.73 |
| 1986-05-24 | 670 | 680 | 662 | 680 | 674,000 | 3,090.91 |
| 1986-05-23 | 621 | 674 | 620 | 650 | 1,908,000 | 2,954.55 |
| 1986-05-22 | 634 | 636 | 621 | 621 | 425,000 | 2,822.73 |
| 1986-05-21 | 643 | 644 | 630 | 630 | 382,000 | 2,863.64 |
| 1986-05-20 | 660 | 662 | 642 | 643 | 292,000 | 2,922.73 |
| 1986-05-19 | 668 | 674 | 650 | 650 | 164,000 | 2,954.55 |
| 1986-05-17 | 665 | 679 | 650 | 678 | 257,000 | 3,081.82 |
| 1986-05-16 | 699 | 710 | 675 | 675 | 1,369,000 | 3,068.18 |
| 1986-05-15 | 695 | 695 | 675 | 689 | 108,000 | 3,131.82 |
| 1986-05-14 | 699 | 699 | 680 | 699 | 338,000 | 3,177.27 |
| 1986-05-13 | 671 | 715 | 669 | 715 | 251,000 | 3,250 |
| 1986-05-12 | 690 | 700 | 681 | 681 | 328,000 | 3,095.45 |
| 1986-05-09 | 719 | 724 | 695 | 696 | 1,671,000 | 3,163.64 |
| 1986-05-08 | 710 | 725 | 700 | 718 | 2,346,000 | 3,263.64 |
| 1986-05-07 | 720 | 722 | 710 | 716 | 1,137,000 | 3,254.55 |
| 1986-05-06 | 698 | 724 | 690 | 720 | 3,385,000 | 3,272.73 |
| 1986-05-02 | 682 | 702 | 675 | 700 | 2,113,000 | 3,181.82 |
| 1986-05-01 | 695 | 695 | 676 | 692 | 1,888,000 | 3,145.45 |
| 1986-04-30 | 680 | 695 | 675 | 695 | 3,149,000 | 3,159.09 |
| 1986-04-28 | 676 | 679 | 667 | 679 | 606,000 | 3,086.36 |
| 1986-04-26 | 670 | 679 | 660 | 679 | 2,668,000 | 3,086.36 |
| 1986-04-25 | 634 | 670 | 634 | 670 | 790,000 | 3,045.45 |
| 1986-04-24 | 620 | 649 | 620 | 644 | 465,000 | 2,927.27 |
| 1986-04-23 | 610 | 629 | 606 | 629 | 137,000 | 2,859.09 |
| 1986-04-22 | 645 | 654 | 620 | 620 | 204,000 | 2,818.18 |
| 1986-04-21 | 661 | 661 | 645 | 645 | 147,000 | 2,931.82 |
| 1986-04-19 | 650 | 660 | 645 | 660 | 232,000 | 3,000 |
| 1986-04-18 | 645 | 650 | 630 | 630 | 911,000 | 2,863.64 |
| 1986-04-17 | 668 | 668 | 629 | 655 | 449,000 | 2,977.27 |
| 1986-04-16 | 654 | 665 | 633 | 658 | 2,520,000 | 2,990.91 |
| 1986-04-15 | 620 | 644 | 602 | 644 | 2,124,000 | 2,927.27 |
| 1986-04-14 | 600 | 618 | 598 | 610 | 522,000 | 2,772.73 |
| 1986-04-11 | 595 | 610 | 586 | 610 | 679,000 | 2,772.73 |
| 1986-04-10 | 576 | 590 | 576 | 583 | 92,000 | 2,650 |
| 1986-04-09 | 576 | 578 | 575 | 575 | 112,000 | 2,613.64 |
| 1986-04-08 | 583 | 583 | 575 | 575 | 58,000 | 2,613.64 |
| 1986-04-07 | 571 | 580 | 571 | 580 | 17,000 | 2,636.36 |
| 1986-04-05 | 581 | 583 | 580 | 583 | 40,000 | 2,650 |
| 1986-04-04 | 583 | 590 | 582 | 583 | 63,000 | 2,650 |
| 1986-04-03 | 570 | 578 | 570 | 578 | 50,000 | 2,627.27 |
| 1986-04-02 | 590 | 610 | 584 | 610 | 269,000 | 2,772.73 |
| 1986-04-01 | 590 | 610 | 580 | 582 | 111,000 | 2,645.45 |
| 1986-03-31 | 592 | 600 | 590 | 590 | 38,000 | 2,681.82 |
| 1986-03-29 | 600 | 600 | 590 | 590 | 93,000 | 2,681.82 |
| 1986-03-28 | 610 | 610 | 600 | 600 | 446,000 | 2,727.27 |
| 1986-03-27 | 580 | 590 | 580 | 590 | 692,000 | 2,681.82 |
| 1986-03-26 | 590 | 590 | 579 | 586 | 674,000 | 2,663.64 |
| 1986-03-25 | 610 | 620 | 590 | 590 | 625,000 | 2,681.82 |
| 1986-03-24 | 610 | 620 | 600 | 620 | 1,765,000 | 2,818.18 |
| 1986-03-22 | 586 | 610 | 586 | 610 | 1,799,000 | 2,772.73 |
| 1986-03-20 | 575 | 583 | 569 | 580 | 1,041,000 | 2,636.36 |
| 1986-03-19 | 571 | 572 | 569 | 571 | 581,000 | 2,595.45 |
| 1986-03-18 | 575 | 575 | 565 | 570 | 595,000 | 2,590.91 |
| 1986-03-17 | 577 | 577 | 570 | 575 | 501,000 | 2,613.64 |
| 1986-03-15 | 552 | 573 | 548 | 573 | 167,000 | 2,604.55 |
| 1986-03-14 | 584 | 584 | 570 | 582 | 1,335,000 | 2,645.45 |
| 1986-03-13 | 569 | 585 | 565 | 582 | 1,801,000 | 2,645.45 |
| 1986-03-12 | 565 | 575 | 551 | 565 | 739,000 | 2,568.18 |
| 1986-03-11 | 572 | 574 | 565 | 572 | 1,115,000 | 2,600 |
| 1986-03-10 | 555 | 577 | 555 | 577 | 1,707,000 | 2,622.73 |
| 1986-03-07 | 545 | 550 | 542 | 545 | 255,000 | 2,477.27 |
| 1986-03-06 | 543 | 550 | 541 | 541 | 285,000 | 2,459.09 |
| 1986-03-05 | 540 | 555 | 540 | 543 | 402,000 | 2,468.18 |
| 1986-03-04 | 550 | 550 | 541 | 550 | 392,000 | 2,500 |
| 1986-03-03 | 549 | 559 | 540 | 554 | 256,000 | 2,518.18 |
| 1986-03-01 | 545 | 545 | 537 | 545 | 65,000 | 2,477.27 |
| 1986-02-28 | 536 | 536 | 528 | 535 | 317,000 | 2,431.82 |
| 1986-02-27 | 525 | 535 | 523 | 535 | 177,000 | 2,431.82 |
| 1986-02-26 | 530 | 536 | 520 | 529 | 781,000 | 2,404.55 |
| 1986-02-25 | 528 | 538 | 528 | 530 | 281,000 | 2,409.09 |
| 1986-02-24 | 530 | 535 | 525 | 532 | 291,000 | 2,418.18 |
| 1986-02-22 | 535 | 538 | 535 | 538 | 112,000 | 2,445.45 |
| 1986-02-21 | 534 | 536 | 532 | 532 | 161,000 | 2,418.18 |
| 1986-02-20 | 536 | 537 | 535 | 535 | 185,000 | 2,431.82 |
| 1986-02-19 | 530 | 540 | 520 | 530 | 271,000 | 2,409.09 |
| 1986-02-18 | 546 | 546 | 530 | 540 | 165,000 | 2,454.55 |
| 1986-02-17 | 540 | 550 | 531 | 540 | 142,000 | 2,454.55 |
| 1986-02-15 | 550 | 551 | 529 | 530 | 222,000 | 2,409.09 |
| 1986-02-14 | 569 | 569 | 545 | 555 | 209,000 | 2,522.73 |
| 1986-02-13 | 561 | 568 | 558 | 566 | 1,235,000 | 2,572.73 |
| 1986-02-12 | 559 | 580 | 555 | 571 | 4,095,000 | 2,595.45 |
| 1986-02-10 | 546 | 550 | 539 | 544 | 113,000 | 2,472.73 |
| 1986-02-07 | 561 | 561 | 545 | 545 | 563,000 | 2,477.27 |
| 1986-02-06 | 551 | 562 | 546 | 562 | 1,273,000 | 2,554.55 |
| 1986-02-05 | 550 | 554 | 548 | 550 | 1,199,000 | 2,500 |
| 1986-02-04 | 535 | 550 | 535 | 540 | 1,374,000 | 2,454.55 |
| 1986-02-03 | 526 | 526 | 523 | 526 | 91,000 | 2,390.91 |
| 1986-02-01 | 525 | 531 | 525 | 526 | 332,000 | 2,390.91 |
| 1986-01-31 | 515 | 524 | 515 | 524 | 434,000 | 2,381.82 |
| 1986-01-30 | 525 | 525 | 515 | 525 | 209,000 | 2,386.36 |
| 1986-01-29 | 519 | 525 | 518 | 519 | 163,000 | 2,359.09 |
| 1986-01-28 | 521 | 522 | 515 | 515 | 370,000 | 2,340.91 |
| 1986-01-27 | 520 | 522 | 520 | 522 | 65,000 | 2,372.73 |
| 1986-01-25 | 520 | 521 | 520 | 521 | 55,000 | 2,368.18 |
| 1986-01-24 | 520 | 520 | 513 | 516 | 230,000 | 2,345.45 |
| 1986-01-23 | 537 | 537 | 519 | 519 | 185,000 | 2,359.09 |
| 1986-01-22 | 537 | 537 | 523 | 535 | 632,000 | 2,431.82 |
| 1986-01-21 | 525 | 537 | 524 | 530 | 229,000 | 2,409.09 |
| 1986-01-20 | 530 | 530 | 526 | 526 | 157,000 | 2,390.91 |
| 1986-01-18 | 526 | 535 | 526 | 535 | 89,000 | 2,431.82 |
| 1986-01-17 | 524 | 540 | 521 | 522 | 237,000 | 2,372.73 |
| 1986-01-16 | 524 | 524 | 515 | 516 | 145,000 | 2,345.45 |
| 1986-01-14 | 528 | 533 | 524 | 524 | 164,000 | 2,381.82 |
| 1986-01-13 | 532 | 535 | 531 | 532 | 331,000 | 2,418.18 |
| 1986-01-10 | 528 | 540 | 526 | 527 | 91,000 | 2,395.45 |
| 1986-01-09 | 542 | 547 | 540 | 544 | 325,000 | 2,472.73 |
| 1986-01-08 | 542 | 542 | 525 | 542 | 330,000 | 2,463.64 |
| 1986-01-07 | 545 | 545 | 536 | 541 | 188,000 | 2,459.09 |
| 1986-01-06 | 549 | 553 | 544 | 544 | 175,000 | 2,472.73 |
| 1986-01-04 | 548 | 560 | 548 | 559 | 181,000 | 2,540.91 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-09-26]1株→1.1株 [1985-03-27]1株→1.1株
