5192 三ツ星ベルト(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 | 2,070 | 2,150 | 2,070 | 2,150 | 281,000 | 4,300 |
| 1986-12-26 | 2,110 | 2,140 | 2,060 | 2,140 | 214,000 | 4,280 |
| 1986-12-25 | 2,150 | 2,200 | 2,100 | 2,150 | 617,000 | 4,300 |
| 1986-12-24 | 2,200 | 2,300 | 2,150 | 2,230 | 810,000 | 4,460 |
| 1986-12-23 | 1,980 | 2,120 | 1,950 | 2,120 | 552,000 | 4,240 |
| 1986-12-22 | 2,050 | 2,080 | 1,970 | 2,010 | 1,137,000 | 4,020 |
| 1986-12-19 | 2,170 | 2,200 | 2,090 | 2,090 | 548,000 | 4,180 |
| 1986-12-18 | 2,290 | 2,290 | 2,200 | 2,210 | 375,000 | 4,420 |
| 1986-12-17 | 2,320 | 2,350 | 2,300 | 2,320 | 252,000 | 4,640 |
| 1986-12-16 | 2,400 | 2,400 | 2,310 | 2,310 | 394,000 | 4,620 |
| 1986-12-15 | 2,400 | 2,440 | 2,400 | 2,400 | 120,000 | 4,800 |
| 1986-12-12 | 2,410 | 2,480 | 2,350 | 2,400 | 327,000 | 4,800 |
| 1986-12-11 | 2,330 | 2,400 | 2,320 | 2,400 | 289,000 | 4,800 |
| 1986-12-10 | 2,420 | 2,420 | 2,350 | 2,350 | 156,000 | 4,700 |
| 1986-12-09 | 2,460 | 2,530 | 2,350 | 2,420 | 284,000 | 4,840 |
| 1986-12-08 | 2,480 | 2,630 | 2,460 | 2,480 | 428,000 | 4,960 |
| 1986-12-06 | 2,310 | 2,450 | 2,310 | 2,440 | 329,000 | 4,880 |
| 1986-12-05 | 2,440 | 2,460 | 2,350 | 2,390 | 476,000 | 4,780 |
| 1986-12-04 | 2,560 | 2,590 | 2,470 | 2,480 | 390,000 | 4,960 |
| 1986-12-03 | 2,670 | 2,670 | 2,570 | 2,570 | 325,000 | 5,140 |
| 1986-12-02 | 2,620 | 2,650 | 2,590 | 2,630 | 211,000 | 5,260 |
| 1986-12-01 | 2,710 | 2,740 | 2,660 | 2,660 | 168,000 | 5,320 |
| 1986-11-29 | 2,740 | 2,780 | 2,690 | 2,690 | 370,000 | 5,380 |
| 1986-11-28 | 2,690 | 2,760 | 2,670 | 2,730 | 342,000 | 5,460 |
| 1986-11-27 | 2,650 | 2,690 | 2,630 | 2,650 | 217,000 | 5,300 |
| 1986-11-26 | 2,690 | 2,720 | 2,600 | 2,680 | 453,000 | 5,360 |
| 1986-11-25 | 2,600 | 2,690 | 2,600 | 2,660 | 158,000 | 5,320 |
| 1986-11-22 | 2,560 | 2,610 | 2,510 | 2,600 | 384,000 | 5,200 |
| 1986-11-21 | 2,720 | 2,720 | 2,570 | 2,570 | 210,000 | 5,140 |
| 1986-11-20 | 2,700 | 2,800 | 2,680 | 2,680 | 274,000 | 5,360 |
| 1986-11-19 | 2,700 | 2,750 | 2,680 | 2,720 | 228,000 | 5,440 |
| 1986-11-18 | 2,730 | 2,770 | 2,700 | 2,720 | 278,000 | 5,440 |
| 1986-11-17 | 2,820 | 2,820 | 2,730 | 2,730 | 223,000 | 5,460 |
| 1986-11-14 | 2,730 | 2,860 | 2,720 | 2,860 | 506,000 | 5,720 |
| 1986-11-13 | 2,810 | 2,870 | 2,770 | 2,810 | 173,000 | 5,620 |
| 1986-11-12 | 2,840 | 2,920 | 2,770 | 2,810 | 454,000 | 5,620 |
| 1986-11-11 | 2,910 | 2,930 | 2,840 | 2,880 | 685,000 | 5,760 |
| 1986-11-10 | 2,720 | 2,940 | 2,710 | 2,920 | 1,410,000 | 5,840 |
| 1986-11-07 | 2,710 | 2,790 | 2,680 | 2,700 | 980,000 | 5,400 |
| 1986-11-06 | 2,760 | 2,900 | 2,760 | 2,830 | 792,000 | 5,660 |
| 1986-11-05 | 2,900 | 2,970 | 2,750 | 2,760 | 1,213,000 | 5,520 |
| 1986-11-04 | 2,620 | 2,900 | 2,620 | 2,900 | 1,465,000 | 5,800 |
| 1986-11-01 | 2,480 | 2,600 | 2,430 | 2,580 | 479,000 | 5,160 |
| 1986-10-31 | 2,550 | 2,550 | 2,440 | 2,520 | 396,000 | 5,040 |
| 1986-10-30 | 2,440 | 2,500 | 2,390 | 2,500 | 643,000 | 5,000 |
| 1986-10-29 | 2,420 | 2,530 | 2,380 | 2,380 | 800,000 | 4,760 |
| 1986-10-28 | 2,420 | 2,480 | 2,390 | 2,440 | 156,000 | 4,880 |
| 1986-10-27 | 2,330 | 2,460 | 2,300 | 2,390 | 135,000 | 4,780 |
| 1986-10-25 | 2,280 | 2,380 | 2,230 | 2,360 | 229,000 | 4,720 |
| 1986-10-24 | 2,490 | 2,590 | 2,280 | 2,280 | 512,000 | 4,560 |
| 1986-10-23 | 2,220 | 2,500 | 2,200 | 2,460 | 765,000 | 4,920 |
| 1986-10-22 | 2,510 | 2,520 | 2,180 | 2,190 | 491,000 | 4,380 |
| 1986-10-21 | 2,520 | 2,550 | 2,340 | 2,490 | 730,000 | 4,980 |
| 1986-10-20 | 2,750 | 2,750 | 2,620 | 2,640 | 628,000 | 5,280 |
| 1986-10-17 | 2,840 | 2,890 | 2,730 | 2,770 | 633,000 | 5,540 |
| 1986-10-16 | 2,980 | 2,990 | 2,800 | 2,880 | 888,000 | 5,760 |
| 1986-10-15 | 3,080 | 3,090 | 2,910 | 2,910 | 2,109,000 | 5,820 |
| 1986-10-14 | 2,950 | 3,040 | 2,870 | 3,030 | 3,143,000 | 6,060 |
| 1986-10-13 | 2,830 | 2,920 | 2,780 | 2,870 | 1,058,000 | 5,740 |
| 1986-10-09 | 2,700 | 2,870 | 2,690 | 2,810 | 2,617,000 | 5,620 |
| 1986-10-08 | 2,590 | 2,670 | 2,550 | 2,670 | 525,000 | 5,340 |
| 1986-10-07 | 2,730 | 2,740 | 2,610 | 2,630 | 562,000 | 5,260 |
| 1986-10-06 | 2,650 | 2,720 | 2,590 | 2,650 | 646,000 | 5,300 |
| 1986-10-04 | 2,570 | 2,640 | 2,550 | 2,590 | 376,000 | 5,180 |
| 1986-10-03 | 2,490 | 2,690 | 2,430 | 2,560 | 771,000 | 5,120 |
| 1986-10-02 | 2,540 | 2,570 | 2,310 | 2,500 | 383,000 | 5,000 |
| 1986-10-01 | 2,460 | 2,680 | 2,460 | 2,530 | 1,041,000 | 5,060 |
| 1986-09-30 | 2,700 | 2,810 | 2,500 | 2,500 | 1,311,000 | 5,000 |
| 1986-09-29 | 2,450 | 2,800 | 2,360 | 2,770 | 1,339,000 | 5,540 |
| 1986-09-27 | 2,210 | 2,440 | 2,210 | 2,440 | 816,000 | 4,880 |
| 1986-09-26 | 2,000 | 2,170 | 1,950 | 2,170 | 1,065,000 | 4,340 |
| 1986-09-25 | 2,060 | 2,100 | 2,010 | 2,080 | 616,000 | 4,160 |
| 1986-09-24 | 2,350 | 2,350 | 2,170 | 2,180 | 282,000 | 4,360 |
| 1986-09-22 | 2,380 | 2,400 | 2,260 | 2,330 | 240,000 | 4,660 |
| 1986-09-19 | 2,340 | 2,430 | 2,300 | 2,380 | 758,000 | 4,760 |
| 1986-09-18 | 2,150 | 2,340 | 2,140 | 2,300 | 723,000 | 4,600 |
| 1986-09-17 | 2,200 | 2,260 | 1,900 | 2,080 | 1,388,000 | 4,160 |
| 1986-09-16 | 2,420 | 2,490 | 2,160 | 2,160 | 383,000 | 4,320 |
| 1986-09-12 | 2,350 | 2,430 | 2,350 | 2,390 | 823,000 | 4,780 |
| 1986-09-11 | 2,700 | 2,750 | 2,500 | 2,510 | 700,000 | 5,020 |
| 1986-09-10 | 2,750 | 2,860 | 2,720 | 2,730 | 264,000 | 5,460 |
| 1986-09-09 | 2,780 | 2,840 | 2,710 | 2,790 | 329,000 | 5,580 |
| 1986-09-08 | 2,810 | 2,900 | 2,790 | 2,890 | 170,000 | 5,780 |
| 1986-09-06 | 2,940 | 2,940 | 2,790 | 2,850 | 298,000 | 5,700 |
| 1986-09-05 | 3,150 | 3,150 | 2,900 | 2,900 | 596,000 | 5,800 |
| 1986-09-04 | 2,990 | 3,130 | 2,900 | 3,100 | 1,521,000 | 6,200 |
| 1986-09-03 | 2,850 | 2,980 | 2,800 | 2,980 | 1,081,000 | 5,960 |
| 1986-09-02 | 2,720 | 2,970 | 2,680 | 2,970 | 1,743,000 | 5,940 |
| 1986-09-01 | 2,840 | 2,870 | 2,600 | 2,680 | 838,000 | 5,360 |
| 1986-08-30 | 3,050 | 3,100 | 2,950 | 2,960 | 517,000 | 5,920 |
| 1986-08-29 | 3,010 | 3,150 | 2,880 | 3,050 | 1,063,000 | 6,100 |
| 1986-08-28 | 3,050 | 3,210 | 2,750 | 3,000 | 2,575,000 | 6,000 |
| 1986-08-27 | 3,400 | 3,410 | 3,100 | 3,100 | 1,858,000 | 6,200 |
| 1986-08-26 | 3,730 | 3,770 | 3,550 | 3,600 | 559,000 | 7,200 |
| 1986-08-25 | 3,890 | 3,990 | 3,780 | 3,780 | 1,229,000 | 7,560 |
| 1986-08-23 | 3,600 | 3,850 | 3,550 | 3,840 | 1,072,000 | 7,680 |
| 1986-08-22 | 3,800 | 3,800 | 3,500 | 3,600 | 1,399,000 | 7,200 |
| 1986-08-21 | 3,860 | 3,990 | 3,810 | 3,810 | 922,000 | 7,620 |
| 1986-08-20 | 3,900 | 4,000 | 3,850 | 3,910 | 1,424,000 | 7,820 |
| 1986-08-19 | 4,080 | 4,100 | 3,910 | 4,000 | 941,000 | 8,000 |
| 1986-08-18 | 3,920 | 4,180 | 3,820 | 4,050 | 1,892,000 | 8,100 |
| 1986-08-15 | 4,280 | 4,330 | 3,920 | 3,970 | 1,635,000 | 7,940 |
| 1986-08-14 | 4,160 | 4,440 | 4,100 | 4,240 | 3,877,000 | 8,480 |
| 1986-08-13 | 3,990 | 4,250 | 3,950 | 4,150 | 5,084,000 | 8,300 |
| 1986-08-12 | 3,700 | 3,980 | 3,650 | 3,920 | 4,882,000 | 7,840 |
| 1986-08-11 | 3,740 | 3,870 | 3,650 | 3,700 | 3,663,000 | 7,400 |
| 1986-08-08 | 3,680 | 3,790 | 3,490 | 3,750 | 4,133,000 | 7,500 |
| 1986-08-07 | 3,590 | 3,830 | 3,540 | 3,640 | 8,022,000 | 7,280 |
| 1986-08-06 | 3,000 | 3,350 | 2,990 | 3,350 | 7,097,000 | 6,700 |
| 1986-08-05 | 2,980 | 3,020 | 2,910 | 2,950 | 4,476,000 | 5,900 |
| 1986-08-04 | 2,820 | 2,900 | 2,760 | 2,900 | 3,432,000 | 5,800 |
| 1986-08-02 | 2,640 | 2,760 | 2,620 | 2,740 | 2,258,000 | 5,480 |
| 1986-08-01 | 2,530 | 2,580 | 2,440 | 2,560 | 632,000 | 5,120 |
| 1986-07-31 | 2,560 | 2,570 | 2,430 | 2,470 | 534,000 | 4,940 |
| 1986-07-30 | 2,500 | 2,630 | 2,500 | 2,530 | 1,168,000 | 5,060 |
| 1986-07-29 | 2,570 | 2,570 | 2,450 | 2,490 | 1,103,000 | 4,980 |
| 1986-07-28 | 2,530 | 2,580 | 2,510 | 2,580 | 529,000 | 5,160 |
| 1986-07-26 | 2,440 | 2,530 | 2,420 | 2,490 | 343,000 | 4,980 |
| 1986-07-25 | 2,550 | 2,600 | 2,380 | 2,400 | 1,014,000 | 4,800 |
| 1986-07-24 | 2,650 | 2,720 | 2,520 | 2,530 | 2,144,000 | 5,060 |
| 1986-07-23 | 2,500 | 2,690 | 2,480 | 2,620 | 1,979,000 | 5,240 |
| 1986-07-22 | 2,210 | 2,480 | 2,210 | 2,440 | 1,651,000 | 4,880 |
| 1986-07-21 | 2,450 | 2,490 | 2,150 | 2,330 | 1,796,000 | 4,660 |
| 1986-07-19 | 2,620 | 2,630 | 2,490 | 2,500 | 1,722,000 | 5,000 |
| 1986-07-18 | 2,500 | 2,600 | 2,500 | 2,580 | 3,614,000 | 5,160 |
| 1986-07-17 | 2,310 | 2,470 | 2,280 | 2,420 | 3,750,000 | 4,840 |
| 1986-07-16 | 2,210 | 2,380 | 2,200 | 2,270 | 3,004,000 | 4,540 |
| 1986-07-15 | 2,070 | 2,280 | 2,040 | 2,250 | 4,320,000 | 4,500 |
| 1986-07-14 | 2,050 | 2,130 | 2,030 | 2,070 | 3,328,000 | 4,140 |
| 1986-07-11 | 1,870 | 2,050 | 1,840 | 2,020 | 3,964,000 | 4,040 |
| 1986-07-10 | 1,750 | 1,820 | 1,720 | 1,820 | 464,000 | 3,640 |
| 1986-07-09 | 1,750 | 1,780 | 1,730 | 1,750 | 388,000 | 3,500 |
| 1986-07-08 | 1,650 | 1,730 | 1,650 | 1,730 | 549,000 | 3,460 |
| 1986-07-07 | 1,680 | 1,760 | 1,620 | 1,690 | 1,070,000 | 3,380 |
| 1986-07-05 | 1,740 | 1,740 | 1,700 | 1,710 | 1,137,000 | 3,420 |
| 1986-07-04 | 1,880 | 1,900 | 1,820 | 1,890 | 1,485,000 | 3,780 |
| 1986-07-03 | 1,980 | 1,990 | 1,820 | 1,900 | 3,806,000 | 3,800 |
| 1986-07-02 | 1,770 | 2,010 | 1,770 | 1,950 | 7,384,000 | 3,900 |
| 1986-07-01 | 1,830 | 1,850 | 1,770 | 1,780 | 1,374,000 | 3,560 |
| 1986-06-30 | 1,850 | 1,930 | 1,810 | 1,830 | 3,636,000 | 3,660 |
| 1986-06-28 | 1,770 | 1,850 | 1,760 | 1,850 | 3,322,000 | 3,700 |
| 1986-06-27 | 1,720 | 1,800 | 1,720 | 1,770 | 8,190,000 | 3,540 |
| 1986-06-26 | 1,710 | 1,800 | 1,710 | 1,750 | 5,118,000 | 3,500 |
| 1986-06-25 | 1,610 | 1,740 | 1,580 | 1,740 | 4,604,000 | 3,480 |
| 1986-06-24 | 1,630 | 1,650 | 1,580 | 1,630 | 3,819,000 | 3,260 |
| 1986-06-23 | 1,530 | 1,630 | 1,520 | 1,620 | 5,136,000 | 3,240 |
| 1986-06-21 | 1,490 | 1,540 | 1,480 | 1,510 | 3,168,000 | 3,020 |
| 1986-06-20 | 1,440 | 1,490 | 1,420 | 1,460 | 3,573,000 | 2,920 |
| 1986-06-19 | 1,400 | 1,450 | 1,390 | 1,420 | 3,158,000 | 2,840 |
| 1986-06-18 | 1,380 | 1,400 | 1,360 | 1,390 | 1,344,000 | 2,780 |
| 1986-06-17 | 1,360 | 1,380 | 1,320 | 1,360 | 562,000 | 2,720 |
| 1986-06-16 | 1,390 | 1,400 | 1,360 | 1,360 | 643,000 | 2,720 |
| 1986-06-13 | 1,310 | 1,400 | 1,300 | 1,400 | 1,150,000 | 2,800 |
| 1986-06-12 | 1,330 | 1,350 | 1,300 | 1,310 | 576,000 | 2,620 |
| 1986-06-11 | 1,380 | 1,390 | 1,340 | 1,350 | 997,000 | 2,700 |
| 1986-06-10 | 1,320 | 1,380 | 1,320 | 1,360 | 1,388,000 | 2,720 |
| 1986-06-09 | 1,390 | 1,410 | 1,350 | 1,380 | 1,285,000 | 2,760 |
| 1986-06-07 | 1,390 | 1,400 | 1,360 | 1,400 | 1,962,000 | 2,800 |
| 1986-06-06 | 1,350 | 1,440 | 1,330 | 1,400 | 6,706,000 | 2,800 |
| 1986-06-05 | 1,300 | 1,330 | 1,260 | 1,330 | 5,179,000 | 2,660 |
| 1986-06-04 | 1,160 | 1,290 | 1,160 | 1,290 | 4,418,000 | 2,580 |
| 1986-06-03 | 1,190 | 1,190 | 1,140 | 1,150 | 518,000 | 2,300 |
| 1986-06-02 | 1,180 | 1,210 | 1,180 | 1,180 | 844,000 | 2,360 |
| 1986-05-31 | 1,220 | 1,220 | 1,180 | 1,180 | 621,000 | 2,360 |
| 1986-05-30 | 1,180 | 1,220 | 1,160 | 1,200 | 1,759,000 | 2,400 |
| 1986-05-29 | 1,200 | 1,210 | 1,180 | 1,200 | 976,000 | 2,400 |
| 1986-05-28 | 1,190 | 1,230 | 1,170 | 1,220 | 3,881,000 | 2,440 |
| 1986-05-27 | 1,200 | 1,200 | 1,150 | 1,150 | 761,000 | 2,300 |
| 1986-05-26 | 1,160 | 1,210 | 1,150 | 1,190 | 1,939,000 | 2,380 |
| 1986-05-24 | 1,140 | 1,170 | 1,130 | 1,170 | 824,000 | 2,340 |
| 1986-05-23 | 1,140 | 1,150 | 1,120 | 1,120 | 938,000 | 2,240 |
| 1986-05-22 | 1,160 | 1,160 | 1,130 | 1,150 | 741,000 | 2,300 |
| 1986-05-21 | 1,170 | 1,200 | 1,160 | 1,170 | 2,668,000 | 2,340 |
| 1986-05-20 | 1,100 | 1,180 | 1,100 | 1,150 | 2,938,000 | 2,300 |
| 1986-05-19 | 1,120 | 1,120 | 1,100 | 1,100 | 881,000 | 2,200 |
| 1986-05-17 | 1,130 | 1,140 | 1,110 | 1,120 | 2,032,000 | 2,240 |
| 1986-05-16 | 1,090 | 1,100 | 1,060 | 1,100 | 1,618,000 | 2,200 |
| 1986-05-15 | 1,050 | 1,100 | 1,040 | 1,100 | 962,000 | 2,200 |
| 1986-05-14 | 1,110 | 1,110 | 1,050 | 1,050 | 1,179,000 | 2,100 |
| 1986-05-13 | 1,100 | 1,120 | 1,070 | 1,090 | 810,000 | 2,180 |
| 1986-05-12 | 1,150 | 1,160 | 1,110 | 1,120 | 1,122,000 | 2,240 |
| 1986-05-09 | 1,100 | 1,150 | 1,100 | 1,150 | 2,261,000 | 2,300 |
| 1986-05-08 | 1,090 | 1,100 | 1,080 | 1,080 | 1,888,000 | 2,160 |
| 1986-05-07 | 1,030 | 1,100 | 1,020 | 1,080 | 2,039,000 | 2,160 |
| 1986-05-06 | 1,030 | 1,030 | 1,010 | 1,020 | 319,000 | 2,040 |
| 1986-05-02 | 1,020 | 1,040 | 1,010 | 1,030 | 878,000 | 2,060 |
| 1986-05-01 | 1,030 | 1,030 | 1,010 | 1,020 | 552,000 | 2,040 |
| 1986-04-30 | 1,030 | 1,040 | 1,000 | 1,000 | 703,000 | 2,000 |
| 1986-04-28 | 1,010 | 1,040 | 1,000 | 1,040 | 914,000 | 2,080 |
| 1986-04-26 | 1,000 | 1,010 | 985 | 999 | 599,000 | 1,998 |
| 1986-04-25 | 1,000 | 1,000 | 987 | 1,000 | 655,000 | 2,000 |
| 1986-04-24 | 1,050 | 1,050 | 996 | 1,010 | 1,546,000 | 2,020 |
| 1986-04-23 | 979 | 1,040 | 978 | 1,040 | 3,118,000 | 2,080 |
| 1986-04-22 | 981 | 981 | 961 | 970 | 1,684,000 | 1,940 |
| 1986-04-21 | 945 | 974 | 938 | 974 | 1,477,000 | 1,948 |
| 1986-04-19 | 922 | 950 | 922 | 935 | 858,000 | 1,870 |
| 1986-04-18 | 923 | 925 | 915 | 921 | 723,000 | 1,842 |
| 1986-04-17 | 923 | 933 | 914 | 919 | 1,027,000 | 1,838 |
| 1986-04-16 | 896 | 925 | 891 | 923 | 1,037,000 | 1,846 |
| 1986-04-15 | 890 | 896 | 881 | 890 | 669,000 | 1,780 |
| 1986-04-14 | 900 | 900 | 891 | 892 | 580,000 | 1,784 |
| 1986-04-11 | 880 | 900 | 871 | 890 | 983,000 | 1,780 |
| 1986-04-10 | 866 | 870 | 862 | 862 | 456,000 | 1,724 |
| 1986-04-09 | 866 | 866 | 851 | 860 | 367,000 | 1,720 |
| 1986-04-08 | 834 | 858 | 834 | 856 | 235,000 | 1,712 |
| 1986-04-07 | 825 | 830 | 823 | 830 | 136,000 | 1,660 |
| 1986-04-05 | 823 | 829 | 821 | 821 | 100,000 | 1,642 |
| 1986-04-04 | 821 | 830 | 820 | 820 | 102,000 | 1,640 |
| 1986-04-03 | 830 | 830 | 820 | 829 | 84,000 | 1,658 |
| 1986-04-02 | 846 | 849 | 837 | 840 | 112,000 | 1,680 |
| 1986-04-01 | 868 | 868 | 836 | 836 | 270,000 | 1,672 |
| 1986-03-31 | 845 | 858 | 837 | 858 | 265,000 | 1,716 |
| 1986-03-29 | 821 | 837 | 821 | 837 | 95,000 | 1,674 |
| 1986-03-28 | 830 | 845 | 813 | 820 | 540,000 | 1,640 |
| 1986-03-27 | 830 | 841 | 810 | 830 | 341,000 | 1,660 |
| 1986-03-26 | 875 | 910 | 875 | 896 | 531,000 | 1,629.09 |
| 1986-03-25 | 880 | 880 | 868 | 877 | 244,000 | 1,594.55 |
| 1986-03-24 | 895 | 895 | 867 | 880 | 149,000 | 1,600 |
| 1986-03-22 | 891 | 899 | 885 | 890 | 110,000 | 1,618.18 |
| 1986-03-20 | 895 | 899 | 885 | 899 | 190,000 | 1,634.55 |
| 1986-03-19 | 892 | 905 | 892 | 897 | 182,000 | 1,630.91 |
| 1986-03-18 | 911 | 911 | 900 | 908 | 234,000 | 1,650.91 |
| 1986-03-17 | 930 | 942 | 910 | 911 | 407,000 | 1,656.36 |
| 1986-03-15 | 936 | 945 | 933 | 939 | 368,000 | 1,707.27 |
| 1986-03-14 | 940 | 952 | 935 | 936 | 1,279,000 | 1,701.82 |
| 1986-03-13 | 910 | 935 | 908 | 928 | 556,000 | 1,687.27 |
| 1986-03-12 | 905 | 911 | 905 | 910 | 284,000 | 1,654.55 |
| 1986-03-11 | 901 | 910 | 900 | 910 | 384,000 | 1,654.55 |
| 1986-03-10 | 920 | 920 | 903 | 903 | 220,000 | 1,641.82 |
| 1986-03-07 | 912 | 915 | 899 | 913 | 622,000 | 1,660 |
| 1986-03-06 | 926 | 927 | 911 | 912 | 447,000 | 1,658.18 |
| 1986-03-05 | 930 | 935 | 913 | 920 | 1,699,000 | 1,672.73 |
| 1986-03-04 | 885 | 920 | 880 | 920 | 1,391,000 | 1,672.73 |
| 1986-03-03 | 875 | 885 | 875 | 880 | 440,000 | 1,600 |
| 1986-03-01 | 885 | 885 | 875 | 878 | 256,000 | 1,596.36 |
| 1986-02-28 | 885 | 885 | 873 | 875 | 695,000 | 1,590.91 |
| 1986-02-27 | 873 | 884 | 873 | 883 | 683,000 | 1,605.45 |
| 1986-02-26 | 866 | 879 | 863 | 863 | 772,000 | 1,569.09 |
| 1986-02-25 | 880 | 880 | 868 | 873 | 166,000 | 1,587.27 |
| 1986-02-24 | 894 | 894 | 873 | 886 | 302,000 | 1,610.91 |
| 1986-02-22 | 888 | 892 | 885 | 892 | 595,000 | 1,621.82 |
| 1986-02-21 | 878 | 889 | 873 | 883 | 582,000 | 1,605.45 |
| 1986-02-20 | 871 | 875 | 865 | 871 | 538,000 | 1,583.64 |
| 1986-02-19 | 858 | 880 | 858 | 869 | 462,000 | 1,580 |
| 1986-02-18 | 858 | 870 | 856 | 858 | 330,000 | 1,560 |
| 1986-02-17 | 880 | 881 | 868 | 880 | 506,000 | 1,600 |
| 1986-02-15 | 881 | 888 | 863 | 888 | 702,000 | 1,614.55 |
| 1986-02-14 | 855 | 899 | 855 | 871 | 2,724,000 | 1,583.64 |
| 1986-02-13 | 845 | 849 | 843 | 849 | 1,229,000 | 1,543.64 |
| 1986-02-12 | 829 | 850 | 829 | 840 | 606,000 | 1,527.27 |
| 1986-02-10 | 815 | 830 | 806 | 825 | 360,000 | 1,500 |
| 1986-02-07 | 818 | 818 | 805 | 805 | 431,000 | 1,463.64 |
| 1986-02-06 | 810 | 816 | 805 | 808 | 380,000 | 1,469.09 |
| 1986-02-05 | 822 | 822 | 800 | 800 | 464,000 | 1,454.55 |
| 1986-02-04 | 833 | 835 | 810 | 822 | 653,000 | 1,494.55 |
| 1986-02-03 | 805 | 831 | 800 | 826 | 1,055,000 | 1,501.82 |
| 1986-02-01 | 800 | 807 | 791 | 800 | 248,000 | 1,454.55 |
| 1986-01-31 | 806 | 806 | 795 | 800 | 407,000 | 1,454.55 |
| 1986-01-30 | 799 | 805 | 790 | 800 | 555,000 | 1,454.55 |
| 1986-01-29 | 762 | 798 | 762 | 790 | 177,000 | 1,436.36 |
| 1986-01-28 | 770 | 770 | 756 | 762 | 125,000 | 1,385.45 |
| 1986-01-27 | 765 | 775 | 760 | 760 | 90,000 | 1,381.82 |
| 1986-01-25 | 775 | 775 | 760 | 774 | 77,000 | 1,407.27 |
| 1986-01-24 | 790 | 790 | 775 | 775 | 149,000 | 1,409.09 |
| 1986-01-23 | 790 | 800 | 785 | 795 | 193,000 | 1,445.45 |
| 1986-01-22 | 815 | 820 | 785 | 800 | 781,000 | 1,454.55 |
| 1986-01-21 | 784 | 818 | 774 | 814 | 678,000 | 1,480 |
| 1986-01-20 | 780 | 785 | 770 | 782 | 212,000 | 1,421.82 |
| 1986-01-18 | 741 | 777 | 741 | 777 | 185,000 | 1,412.73 |
| 1986-01-17 | 733 | 740 | 730 | 740 | 192,000 | 1,345.45 |
| 1986-01-16 | 742 | 742 | 735 | 736 | 89,000 | 1,338.18 |
| 1986-01-14 | 732 | 744 | 730 | 744 | 74,000 | 1,352.73 |
| 1986-01-13 | 737 | 742 | 730 | 730 | 52,000 | 1,327.27 |
| 1986-01-10 | 745 | 749 | 735 | 736 | 230,000 | 1,338.18 |
| 1986-01-09 | 741 | 745 | 735 | 745 | 149,000 | 1,354.55 |
| 1986-01-08 | 751 | 755 | 742 | 742 | 204,000 | 1,349.09 |
| 1986-01-07 | 752 | 755 | 751 | 751 | 43,000 | 1,365.45 |
| 1986-01-06 | 762 | 762 | 756 | 756 | 72,000 | 1,374.55 |
| 1986-01-04 | 774 | 774 | 756 | 756 | 200,000 | 1,374.55 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株