5142 アキレス(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 | 350 | 351 | 340 | 340 | 249,000 | 3,063.06 |
| 1986-12-26 | 346 | 357 | 346 | 350 | 518,000 | 3,153.15 |
| 1986-12-25 | 345 | 345 | 338 | 338 | 114,000 | 3,045.05 |
| 1986-12-24 | 350 | 354 | 350 | 350 | 390,000 | 3,153.15 |
| 1986-12-23 | 340 | 345 | 340 | 345 | 159,000 | 3,108.11 |
| 1986-12-22 | 340 | 340 | 337 | 340 | 169,000 | 3,063.06 |
| 1986-12-19 | 344 | 344 | 338 | 340 | 257,000 | 3,063.06 |
| 1986-12-18 | 345 | 354 | 344 | 347 | 192,000 | 3,126.13 |
| 1986-12-17 | 354 | 357 | 348 | 350 | 307,000 | 3,153.15 |
| 1986-12-16 | 355 | 358 | 353 | 358 | 290,000 | 3,225.23 |
| 1986-12-15 | 358 | 361 | 356 | 359 | 255,000 | 3,234.23 |
| 1986-12-12 | 343 | 355 | 343 | 354 | 232,000 | 3,189.19 |
| 1986-12-11 | 355 | 355 | 340 | 340 | 151,000 | 3,063.06 |
| 1986-12-10 | 354 | 355 | 350 | 353 | 242,000 | 3,180.18 |
| 1986-12-09 | 360 | 362 | 350 | 353 | 308,000 | 3,180.18 |
| 1986-12-08 | 345 | 362 | 344 | 357 | 723,000 | 3,216.22 |
| 1986-12-06 | 347 | 348 | 342 | 344 | 142,000 | 3,099.10 |
| 1986-12-05 | 333 | 348 | 333 | 348 | 551,000 | 3,135.14 |
| 1986-12-04 | 330 | 333 | 330 | 331 | 131,000 | 2,981.98 |
| 1986-12-03 | 330 | 330 | 326 | 330 | 247,000 | 2,972.97 |
| 1986-12-02 | 334 | 334 | 330 | 330 | 152,000 | 2,972.97 |
| 1986-12-01 | 330 | 334 | 326 | 327 | 100,000 | 2,945.95 |
| 1986-11-29 | 330 | 335 | 328 | 330 | 86,000 | 2,972.97 |
| 1986-11-28 | 330 | 330 | 325 | 328 | 72,000 | 2,954.95 |
| 1986-11-27 | 325 | 330 | 325 | 330 | 167,000 | 2,972.97 |
| 1986-11-26 | 326 | 330 | 325 | 325 | 108,000 | 2,927.93 |
| 1986-11-25 | 330 | 330 | 325 | 326 | 45,000 | 2,936.94 |
| 1986-11-22 | 327 | 330 | 326 | 330 | 75,000 | 2,972.97 |
| 1986-11-21 | 333 | 333 | 327 | 327 | 187,000 | 2,945.95 |
| 1986-11-20 | 335 | 335 | 330 | 333 | 61,000 | 3,000 |
| 1986-11-19 | 333 | 337 | 333 | 334 | 45,000 | 3,009.01 |
| 1986-11-18 | 333 | 338 | 333 | 333 | 46,000 | 3,000 |
| 1986-11-17 | 339 | 339 | 333 | 333 | 80,000 | 3,000 |
| 1986-11-14 | 334 | 339 | 332 | 339 | 255,000 | 3,054.05 |
| 1986-11-13 | 330 | 340 | 330 | 330 | 411,000 | 2,972.97 |
| 1986-11-12 | 330 | 330 | 320 | 328 | 224,000 | 2,954.95 |
| 1986-11-11 | 320 | 330 | 320 | 330 | 218,000 | 2,972.97 |
| 1986-11-10 | 317 | 320 | 313 | 315 | 178,000 | 2,837.84 |
| 1986-11-07 | 319 | 320 | 311 | 312 | 123,000 | 2,810.81 |
| 1986-11-06 | 325 | 326 | 310 | 319 | 80,000 | 2,873.87 |
| 1986-11-05 | 315 | 328 | 315 | 325 | 154,000 | 2,927.93 |
| 1986-11-04 | 310 | 319 | 304 | 314 | 253,000 | 2,828.83 |
| 1986-11-01 | 305 | 310 | 305 | 309 | 113,000 | 2,783.78 |
| 1986-10-31 | 305 | 305 | 304 | 305 | 56,000 | 2,747.75 |
| 1986-10-30 | 310 | 310 | 301 | 302 | 105,000 | 2,720.72 |
| 1986-10-29 | 301 | 303 | 300 | 300 | 68,000 | 2,702.70 |
| 1986-10-28 | 300 | 301 | 300 | 300 | 29,000 | 2,702.70 |
| 1986-10-27 | 302 | 303 | 297 | 300 | 140,000 | 2,702.70 |
| 1986-10-25 | 304 | 305 | 300 | 305 | 100,000 | 2,747.75 |
| 1986-10-24 | 306 | 306 | 299 | 302 | 99,000 | 2,720.72 |
| 1986-10-23 | 296 | 300 | 296 | 296 | 89,000 | 2,666.67 |
| 1986-10-22 | 302 | 303 | 290 | 296 | 127,000 | 2,666.67 |
| 1986-10-21 | 309 | 310 | 300 | 300 | 102,000 | 2,702.70 |
| 1986-10-20 | 319 | 319 | 308 | 309 | 650,000 | 2,783.78 |
| 1986-10-17 | 318 | 318 | 316 | 318 | 48,000 | 2,864.86 |
| 1986-10-16 | 316 | 320 | 315 | 320 | 108,000 | 2,882.88 |
| 1986-10-15 | 325 | 325 | 321 | 321 | 56,000 | 2,891.89 |
| 1986-10-14 | 330 | 330 | 325 | 325 | 81,000 | 2,927.93 |
| 1986-10-13 | 330 | 340 | 329 | 335 | 169,000 | 3,018.02 |
| 1986-10-09 | 315 | 325 | 311 | 325 | 160,000 | 2,927.93 |
| 1986-10-08 | 313 | 318 | 311 | 311 | 87,000 | 2,801.80 |
| 1986-10-07 | 312 | 320 | 312 | 318 | 49,000 | 2,864.86 |
| 1986-10-06 | 319 | 319 | 311 | 311 | 41,000 | 2,801.80 |
| 1986-10-04 | 310 | 325 | 310 | 319 | 96,000 | 2,873.87 |
| 1986-10-03 | 300 | 314 | 296 | 314 | 243,000 | 2,828.83 |
| 1986-10-02 | 301 | 310 | 301 | 305 | 259,000 | 2,747.75 |
| 1986-10-01 | 305 | 315 | 301 | 315 | 224,000 | 2,837.84 |
| 1986-09-30 | 315 | 315 | 313 | 315 | 172,000 | 2,837.84 |
| 1986-09-29 | 319 | 320 | 319 | 319 | 139,000 | 2,873.87 |
| 1986-09-27 | 315 | 320 | 315 | 318 | 162,000 | 2,864.86 |
| 1986-09-26 | 333 | 335 | 320 | 320 | 215,000 | 2,882.88 |
| 1986-09-25 | 335 | 338 | 335 | 335 | 130,000 | 3,018.02 |
| 1986-09-24 | 335 | 337 | 335 | 335 | 151,000 | 3,018.02 |
| 1986-09-22 | 335 | 339 | 335 | 335 | 139,000 | 3,018.02 |
| 1986-09-19 | 334 | 340 | 331 | 339 | 241,000 | 3,054.05 |
| 1986-09-18 | 331 | 334 | 331 | 333 | 120,000 | 3,000 |
| 1986-09-17 | 330 | 332 | 330 | 330 | 133,000 | 2,972.97 |
| 1986-09-16 | 332 | 334 | 330 | 330 | 181,000 | 2,972.97 |
| 1986-09-12 | 331 | 340 | 331 | 331 | 346,000 | 2,981.98 |
| 1986-09-11 | 336 | 345 | 335 | 345 | 116,000 | 3,108.11 |
| 1986-09-10 | 330 | 350 | 330 | 331 | 483,000 | 2,981.98 |
| 1986-09-09 | 332 | 338 | 330 | 333 | 70,000 | 3,000 |
| 1986-09-08 | 333 | 333 | 330 | 331 | 215,000 | 2,981.98 |
| 1986-09-06 | 330 | 335 | 330 | 333 | 292,000 | 3,000 |
| 1986-09-05 | 337 | 338 | 333 | 333 | 354,000 | 3,000 |
| 1986-09-04 | 340 | 340 | 335 | 338 | 293,000 | 3,045.05 |
| 1986-09-03 | 334 | 338 | 333 | 336 | 268,000 | 3,027.03 |
| 1986-09-02 | 333 | 335 | 333 | 333 | 231,000 | 3,000 |
| 1986-09-01 | 335 | 336 | 333 | 333 | 155,000 | 3,000 |
| 1986-08-30 | 335 | 340 | 333 | 333 | 106,000 | 3,000 |
| 1986-08-29 | 337 | 339 | 335 | 335 | 173,000 | 3,018.02 |
| 1986-08-28 | 340 | 340 | 336 | 337 | 158,000 | 3,036.04 |
| 1986-08-27 | 340 | 344 | 335 | 335 | 207,000 | 3,018.02 |
| 1986-08-26 | 344 | 345 | 340 | 340 | 176,000 | 3,063.06 |
| 1986-08-25 | 345 | 345 | 341 | 344 | 115,000 | 3,099.10 |
| 1986-08-23 | 338 | 340 | 338 | 340 | 96,000 | 3,063.06 |
| 1986-08-22 | 345 | 348 | 335 | 335 | 295,000 | 3,018.02 |
| 1986-08-21 | 350 | 353 | 346 | 348 | 258,000 | 3,135.14 |
| 1986-08-20 | 352 | 369 | 350 | 350 | 269,000 | 3,153.15 |
| 1986-08-19 | 360 | 360 | 345 | 351 | 269,000 | 3,162.16 |
| 1986-08-18 | 370 | 370 | 365 | 365 | 164,000 | 3,288.29 |
| 1986-08-15 | 370 | 372 | 368 | 368 | 204,000 | 3,315.32 |
| 1986-08-14 | 362 | 369 | 361 | 369 | 255,000 | 3,324.32 |
| 1986-08-13 | 358 | 365 | 358 | 360 | 224,000 | 3,243.24 |
| 1986-08-12 | 355 | 358 | 353 | 353 | 135,000 | 3,180.18 |
| 1986-08-11 | 356 | 360 | 352 | 352 | 148,000 | 3,171.17 |
| 1986-08-08 | 352 | 356 | 352 | 356 | 232,000 | 3,207.21 |
| 1986-08-07 | 358 | 360 | 355 | 355 | 206,000 | 3,198.20 |
| 1986-08-06 | 360 | 365 | 358 | 360 | 165,000 | 3,243.24 |
| 1986-08-05 | 359 | 365 | 359 | 365 | 97,000 | 3,288.29 |
| 1986-08-04 | 356 | 365 | 356 | 356 | 111,000 | 3,207.21 |
| 1986-08-02 | 351 | 358 | 351 | 355 | 127,000 | 3,198.20 |
| 1986-08-01 | 357 | 365 | 350 | 350 | 483,000 | 3,153.15 |
| 1986-07-31 | 370 | 370 | 360 | 362 | 389,000 | 3,261.26 |
| 1986-07-30 | 376 | 376 | 371 | 371 | 280,000 | 3,342.34 |
| 1986-07-29 | 380 | 385 | 375 | 377 | 398,000 | 3,396.40 |
| 1986-07-28 | 392 | 395 | 385 | 385 | 188,000 | 3,468.47 |
| 1986-07-26 | 397 | 397 | 390 | 390 | 128,000 | 3,513.51 |
| 1986-07-25 | 399 | 400 | 396 | 396 | 306,000 | 3,567.57 |
| 1986-07-24 | 407 | 409 | 396 | 396 | 638,000 | 3,567.57 |
| 1986-07-23 | 403 | 410 | 400 | 407 | 591,000 | 3,666.67 |
| 1986-07-22 | 390 | 395 | 388 | 395 | 439,000 | 3,558.56 |
| 1986-07-21 | 410 | 410 | 385 | 390 | 585,000 | 3,513.51 |
| 1986-07-19 | 414 | 415 | 405 | 410 | 826,000 | 3,693.69 |
| 1986-07-18 | 415 | 420 | 408 | 409 | 1,779,000 | 3,684.68 |
| 1986-07-17 | 404 | 417 | 404 | 415 | 2,239,000 | 3,738.74 |
| 1986-07-16 | 408 | 418 | 400 | 404 | 3,092,000 | 3,639.64 |
| 1986-07-15 | 397 | 411 | 397 | 410 | 4,289,000 | 3,693.69 |
| 1986-07-14 | 385 | 393 | 382 | 393 | 1,077,000 | 3,540.54 |
| 1986-07-11 | 384 | 385 | 380 | 385 | 449,000 | 3,468.47 |
| 1986-07-10 | 378 | 386 | 376 | 380 | 670,000 | 3,423.42 |
| 1986-07-09 | 377 | 377 | 372 | 374 | 412,000 | 3,369.37 |
| 1986-07-08 | 370 | 376 | 370 | 372 | 644,000 | 3,351.35 |
| 1986-07-07 | 376 | 379 | 375 | 375 | 313,000 | 3,378.38 |
| 1986-07-05 | 375 | 377 | 374 | 376 | 139,000 | 3,387.39 |
| 1986-07-04 | 380 | 383 | 375 | 375 | 486,000 | 3,378.38 |
| 1986-07-03 | 383 | 385 | 380 | 381 | 556,000 | 3,432.43 |
| 1986-07-02 | 389 | 389 | 383 | 385 | 877,000 | 3,468.47 |
| 1986-07-01 | 386 | 394 | 382 | 384 | 1,009,000 | 3,459.46 |
| 1986-06-30 | 379 | 382 | 378 | 382 | 468,000 | 3,441.44 |
| 1986-06-28 | 381 | 381 | 377 | 378 | 309,000 | 3,405.41 |
| 1986-06-27 | 375 | 383 | 375 | 376 | 1,060,000 | 3,387.39 |
| 1986-06-26 | 371 | 375 | 371 | 372 | 636,000 | 3,351.35 |
| 1986-06-25 | 373 | 375 | 370 | 371 | 309,000 | 3,342.34 |
| 1986-06-24 | 375 | 376 | 367 | 369 | 443,000 | 3,324.32 |
| 1986-06-23 | 378 | 378 | 374 | 375 | 308,000 | 3,378.38 |
| 1986-06-21 | 375 | 377 | 373 | 373 | 242,000 | 3,360.36 |
| 1986-06-20 | 378 | 380 | 373 | 373 | 500,000 | 3,360.36 |
| 1986-06-19 | 380 | 383 | 373 | 373 | 692,000 | 3,360.36 |
| 1986-06-18 | 373 | 383 | 371 | 380 | 504,000 | 3,423.42 |
| 1986-06-17 | 383 | 384 | 370 | 375 | 648,000 | 3,378.38 |
| 1986-06-16 | 388 | 388 | 383 | 383 | 569,000 | 3,450.45 |
| 1986-06-13 | 384 | 389 | 382 | 384 | 703,000 | 3,459.46 |
| 1986-06-12 | 392 | 392 | 383 | 383 | 736,000 | 3,450.45 |
| 1986-06-11 | 385 | 395 | 383 | 388 | 1,792,000 | 3,495.50 |
| 1986-06-10 | 380 | 388 | 375 | 383 | 1,341,000 | 3,450.45 |
| 1986-06-09 | 376 | 387 | 376 | 386 | 1,074,000 | 3,477.48 |
| 1986-06-07 | 380 | 383 | 374 | 374 | 527,000 | 3,369.37 |
| 1986-06-06 | 385 | 389 | 380 | 380 | 1,077,000 | 3,423.42 |
| 1986-06-05 | 389 | 400 | 388 | 390 | 3,720,000 | 3,513.51 |
| 1986-06-04 | 378 | 388 | 376 | 386 | 3,064,000 | 3,477.48 |
| 1986-06-03 | 370 | 380 | 370 | 375 | 1,668,000 | 3,378.38 |
| 1986-06-02 | 370 | 370 | 366 | 368 | 602,000 | 3,315.32 |
| 1986-05-31 | 366 | 370 | 363 | 370 | 596,000 | 3,333.33 |
| 1986-05-30 | 364 | 371 | 361 | 361 | 1,692,000 | 3,252.25 |
| 1986-05-29 | 359 | 366 | 358 | 364 | 1,134,000 | 3,279.28 |
| 1986-05-28 | 358 | 360 | 356 | 356 | 506,000 | 3,207.21 |
| 1986-05-27 | 361 | 364 | 358 | 358 | 391,000 | 3,225.23 |
| 1986-05-26 | 355 | 360 | 355 | 360 | 577,000 | 3,243.24 |
| 1986-05-24 | 351 | 355 | 351 | 352 | 249,000 | 3,171.17 |
| 1986-05-23 | 351 | 353 | 350 | 351 | 448,000 | 3,162.16 |
| 1986-05-22 | 351 | 355 | 350 | 350 | 343,000 | 3,153.15 |
| 1986-05-21 | 355 | 355 | 350 | 351 | 408,000 | 3,162.16 |
| 1986-05-20 | 350 | 354 | 345 | 350 | 300,000 | 3,153.15 |
| 1986-05-19 | 346 | 350 | 343 | 349 | 208,000 | 3,144.14 |
| 1986-05-17 | 350 | 350 | 341 | 342 | 199,000 | 3,081.08 |
| 1986-05-16 | 354 | 357 | 347 | 348 | 388,000 | 3,135.14 |
| 1986-05-15 | 357 | 360 | 352 | 354 | 497,000 | 3,189.19 |
| 1986-05-14 | 362 | 364 | 355 | 362 | 572,000 | 3,261.26 |
| 1986-05-13 | 367 | 368 | 351 | 361 | 820,000 | 3,252.25 |
| 1986-05-12 | 354 | 366 | 353 | 365 | 1,804,000 | 3,288.29 |
| 1986-05-09 | 355 | 358 | 349 | 349 | 813,000 | 3,144.14 |
| 1986-05-08 | 350 | 354 | 348 | 354 | 555,000 | 3,189.19 |
| 1986-05-07 | 350 | 355 | 346 | 352 | 670,000 | 3,171.17 |
| 1986-05-06 | 360 | 362 | 343 | 346 | 1,475,000 | 3,117.12 |
| 1986-05-02 | 344 | 362 | 343 | 358 | 2,382,000 | 3,225.23 |
| 1986-05-01 | 343 | 345 | 338 | 342 | 537,000 | 3,081.08 |
| 1986-04-30 | 337 | 345 | 336 | 343 | 328,000 | 3,090.09 |
| 1986-04-28 | 335 | 338 | 331 | 335 | 156,000 | 3,018.02 |
| 1986-04-26 | 330 | 334 | 330 | 330 | 133,000 | 2,972.97 |
| 1986-04-25 | 333 | 335 | 331 | 331 | 191,000 | 2,981.98 |
| 1986-04-24 | 330 | 333 | 330 | 330 | 341,000 | 2,972.97 |
| 1986-04-23 | 330 | 335 | 330 | 330 | 177,000 | 2,972.97 |
| 1986-04-22 | 333 | 338 | 330 | 330 | 347,000 | 2,972.97 |
| 1986-04-21 | 341 | 341 | 331 | 331 | 558,000 | 2,981.98 |
| 1986-04-19 | 338 | 340 | 336 | 336 | 220,000 | 3,027.03 |
| 1986-04-18 | 338 | 340 | 338 | 338 | 384,000 | 3,045.05 |
| 1986-04-17 | 340 | 344 | 337 | 339 | 413,000 | 3,054.05 |
| 1986-04-16 | 336 | 342 | 334 | 340 | 346,000 | 3,063.06 |
| 1986-04-15 | 344 | 345 | 336 | 336 | 454,000 | 3,027.03 |
| 1986-04-14 | 340 | 344 | 338 | 344 | 312,000 | 3,099.10 |
| 1986-04-11 | 342 | 345 | 336 | 336 | 812,000 | 3,027.03 |
| 1986-04-10 | 331 | 342 | 330 | 340 | 989,000 | 3,063.06 |
| 1986-04-09 | 340 | 345 | 325 | 326 | 779,000 | 2,936.94 |
| 1986-04-08 | 328 | 343 | 328 | 342 | 891,000 | 3,081.08 |
| 1986-04-07 | 320 | 327 | 318 | 325 | 353,000 | 2,927.93 |
| 1986-04-05 | 320 | 325 | 317 | 324 | 189,000 | 2,918.92 |
| 1986-04-04 | 324 | 330 | 317 | 320 | 430,000 | 2,882.88 |
| 1986-04-03 | 319 | 325 | 319 | 324 | 295,000 | 2,918.92 |
| 1986-04-02 | 330 | 330 | 317 | 320 | 518,000 | 2,882.88 |
| 1986-04-01 | 334 | 338 | 330 | 333 | 494,000 | 3,000 |
| 1986-03-31 | 332 | 335 | 330 | 335 | 335,000 | 3,018.02 |
| 1986-03-29 | 317 | 330 | 317 | 323 | 294,000 | 2,909.91 |
| 1986-03-28 | 319 | 322 | 316 | 317 | 528,000 | 2,855.86 |
| 1986-03-27 | 325 | 328 | 319 | 319 | 797,000 | 2,873.87 |
| 1986-03-26 | 328 | 335 | 320 | 322 | 600,000 | 2,900.90 |
| 1986-03-25 | 328 | 330 | 325 | 328 | 517,000 | 2,954.95 |
| 1986-03-24 | 332 | 337 | 327 | 328 | 441,000 | 2,954.95 |
| 1986-03-22 | 335 | 338 | 330 | 330 | 342,000 | 2,972.97 |
| 1986-03-20 | 338 | 345 | 323 | 325 | 1,093,000 | 2,927.93 |
| 1986-03-19 | 330 | 347 | 330 | 337 | 1,156,000 | 3,036.04 |
| 1986-03-18 | 330 | 330 | 322 | 322 | 829,000 | 2,900.90 |
| 1986-03-17 | 336 | 338 | 331 | 332 | 652,000 | 2,990.99 |
| 1986-03-15 | 340 | 342 | 335 | 335 | 523,000 | 3,018.02 |
| 1986-03-14 | 348 | 348 | 340 | 340 | 913,000 | 3,063.06 |
| 1986-03-13 | 342 | 351 | 341 | 343 | 1,103,000 | 3,090.09 |
| 1986-03-12 | 344 | 345 | 338 | 340 | 956,000 | 3,063.06 |
| 1986-03-11 | 354 | 354 | 340 | 340 | 1,083,000 | 3,063.06 |
| 1986-03-10 | 348 | 358 | 345 | 351 | 1,607,000 | 3,162.16 |
| 1986-03-07 | 349 | 349 | 341 | 343 | 1,355,000 | 3,090.09 |
| 1986-03-06 | 360 | 367 | 345 | 347 | 4,031,000 | 3,126.13 |
| 1986-03-05 | 360 | 380 | 350 | 362 | 18,318,998 | 3,261.26 |
| 1986-03-04 | 339 | 363 | 337 | 360 | 14,260,998 | 3,243.24 |
| 1986-03-03 | 339 | 343 | 334 | 337 | 3,742,000 | 3,036.04 |
| 1986-03-01 | 330 | 339 | 330 | 334 | 4,720,999 | 3,009.01 |
| 1986-02-28 | 335 | 339 | 326 | 327 | 6,786,999 | 2,945.95 |
| 1986-02-27 | 301 | 330 | 301 | 330 | 3,365,000 | 2,972.97 |
| 1986-02-26 | 305 | 305 | 300 | 300 | 350,000 | 2,702.70 |
| 1986-02-25 | 305 | 308 | 301 | 301 | 379,000 | 2,711.71 |
| 1986-02-24 | 299 | 305 | 299 | 301 | 276,000 | 2,711.71 |
| 1986-02-22 | 299 | 304 | 298 | 299 | 113,000 | 2,693.69 |
| 1986-02-21 | 300 | 302 | 295 | 296 | 881,000 | 2,666.67 |
| 1986-02-20 | 304 | 305 | 301 | 301 | 385,000 | 2,711.71 |
| 1986-02-19 | 306 | 309 | 304 | 307 | 351,000 | 2,765.77 |
| 1986-02-18 | 311 | 314 | 304 | 304 | 401,000 | 2,738.74 |
| 1986-02-17 | 315 | 317 | 310 | 311 | 431,000 | 2,801.80 |
| 1986-02-15 | 317 | 317 | 309 | 313 | 690,000 | 2,819.82 |
| 1986-02-14 | 320 | 324 | 312 | 312 | 2,100,000 | 2,810.81 |
| 1986-02-13 | 328 | 329 | 315 | 318 | 4,281,000 | 2,864.86 |
| 1986-02-12 | 310 | 320 | 306 | 320 | 2,255,000 | 2,882.88 |
| 1986-02-10 | 303 | 310 | 301 | 310 | 362,000 | 2,792.79 |
| 1986-02-07 | 302 | 309 | 301 | 301 | 661,000 | 2,711.71 |
| 1986-02-06 | 305 | 305 | 301 | 302 | 492,000 | 2,720.72 |
| 1986-02-05 | 308 | 308 | 303 | 303 | 706,000 | 2,729.73 |
| 1986-02-04 | 319 | 319 | 310 | 310 | 2,138,000 | 2,792.79 |
| 1986-02-03 | 311 | 319 | 310 | 314 | 6,836,999 | 2,828.83 |
| 1986-02-01 | 305 | 312 | 302 | 309 | 2,891,000 | 2,783.78 |
| 1986-01-31 | 287 | 310 | 287 | 305 | 2,415,000 | 2,747.75 |
| 1986-01-30 | 285 | 289 | 281 | 283 | 349,000 | 2,549.55 |
| 1986-01-29 | 281 | 286 | 281 | 283 | 277,000 | 2,549.55 |
| 1986-01-28 | 289 | 289 | 282 | 284 | 250,000 | 2,558.56 |
| 1986-01-27 | 290 | 292 | 286 | 286 | 177,000 | 2,576.58 |
| 1986-01-25 | 285 | 290 | 284 | 286 | 358,000 | 2,576.58 |
| 1986-01-24 | 290 | 294 | 286 | 290 | 332,000 | 2,612.61 |
| 1986-01-23 | 295 | 295 | 290 | 290 | 278,000 | 2,612.61 |
| 1986-01-22 | 298 | 298 | 294 | 297 | 384,000 | 2,675.68 |
| 1986-01-21 | 295 | 300 | 294 | 300 | 232,000 | 2,702.70 |
| 1986-01-20 | 300 | 303 | 295 | 295 | 263,000 | 2,657.66 |
| 1986-01-18 | 292 | 304 | 290 | 302 | 441,000 | 2,720.72 |
| 1986-01-17 | 295 | 301 | 293 | 293 | 739,000 | 2,639.64 |
| 1986-01-16 | 295 | 303 | 292 | 298 | 1,061,000 | 2,684.68 |
| 1986-01-14 | 290 | 295 | 289 | 293 | 556,000 | 2,639.64 |
| 1986-01-13 | 302 | 302 | 295 | 295 | 544,000 | 2,657.66 |
| 1986-01-10 | 310 | 310 | 302 | 302 | 1,628,000 | 2,720.72 |
| 1986-01-09 | 296 | 314 | 295 | 311 | 7,051,999 | 2,801.80 |
| 1986-01-08 | 302 | 307 | 298 | 302 | 2,534,000 | 2,720.72 |
| 1986-01-07 | 300 | 304 | 293 | 300 | 2,048,000 | 2,702.70 |
| 1986-01-06 | 301 | 307 | 296 | 299 | 3,370,000 | 2,693.69 |
| 1986-01-04 | 292 | 300 | 292 | 299 | 2,945,000 | 2,693.69 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-10-28]1株→1.11株 [1983-10-27]1株→1.05株
