5201 AGC(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 | 1,430 | 1,440 | 1,410 | 1,440 | 414,000 | 6,857.14 |
| 1986-12-26 | 1,440 | 1,450 | 1,430 | 1,430 | 1,096,000 | 6,809.52 |
| 1986-12-25 | 1,460 | 1,480 | 1,430 | 1,460 | 898,000 | 6,952.38 |
| 1986-12-24 | 1,460 | 1,490 | 1,460 | 1,480 | 1,626,000 | 7,047.62 |
| 1986-12-23 | 1,460 | 1,490 | 1,450 | 1,450 | 1,620,000 | 6,904.76 |
| 1986-12-22 | 1,520 | 1,520 | 1,490 | 1,490 | 3,286,000 | 7,095.24 |
| 1986-12-19 | 1,420 | 1,500 | 1,410 | 1,480 | 5,001,000 | 7,047.62 |
| 1986-12-18 | 1,420 | 1,430 | 1,400 | 1,430 | 2,091,000 | 6,809.52 |
| 1986-12-17 | 1,450 | 1,470 | 1,420 | 1,440 | 4,903,000 | 6,857.14 |
| 1986-12-16 | 1,390 | 1,440 | 1,380 | 1,430 | 2,803,000 | 6,809.52 |
| 1986-12-15 | 1,400 | 1,410 | 1,380 | 1,380 | 634,000 | 6,571.43 |
| 1986-12-12 | 1,380 | 1,400 | 1,370 | 1,390 | 2,043,000 | 6,619.05 |
| 1986-12-11 | 1,370 | 1,440 | 1,360 | 1,370 | 2,340,000 | 6,523.81 |
| 1986-12-10 | 1,350 | 1,370 | 1,340 | 1,370 | 933,000 | 6,523.81 |
| 1986-12-09 | 1,340 | 1,360 | 1,330 | 1,340 | 1,349,000 | 6,380.95 |
| 1986-12-08 | 1,330 | 1,350 | 1,330 | 1,330 | 501,000 | 6,333.33 |
| 1986-12-06 | 1,350 | 1,350 | 1,330 | 1,330 | 331,000 | 6,333.33 |
| 1986-12-05 | 1,370 | 1,380 | 1,350 | 1,350 | 1,949,000 | 6,428.57 |
| 1986-12-04 | 1,350 | 1,370 | 1,340 | 1,360 | 1,984,000 | 6,476.19 |
| 1986-12-03 | 1,360 | 1,360 | 1,330 | 1,340 | 919,000 | 6,380.95 |
| 1986-12-02 | 1,330 | 1,340 | 1,320 | 1,330 | 594,000 | 6,333.33 |
| 1986-12-01 | 1,350 | 1,350 | 1,310 | 1,320 | 1,289,000 | 6,285.71 |
| 1986-11-29 | 1,330 | 1,370 | 1,330 | 1,360 | 1,531,000 | 6,476.19 |
| 1986-11-28 | 1,330 | 1,330 | 1,320 | 1,320 | 566,000 | 6,285.71 |
| 1986-11-27 | 1,330 | 1,340 | 1,310 | 1,330 | 856,000 | 6,333.33 |
| 1986-11-26 | 1,330 | 1,340 | 1,320 | 1,330 | 945,000 | 6,333.33 |
| 1986-11-25 | 1,340 | 1,340 | 1,300 | 1,330 | 647,000 | 6,333.33 |
| 1986-11-22 | 1,330 | 1,360 | 1,320 | 1,340 | 1,007,000 | 6,380.95 |
| 1986-11-21 | 1,340 | 1,350 | 1,310 | 1,310 | 767,000 | 6,238.10 |
| 1986-11-20 | 1,320 | 1,340 | 1,310 | 1,330 | 886,000 | 6,333.33 |
| 1986-11-19 | 1,280 | 1,320 | 1,280 | 1,320 | 582,000 | 6,285.71 |
| 1986-11-18 | 1,300 | 1,300 | 1,290 | 1,300 | 61,000 | 6,190.48 |
| 1986-11-17 | 1,310 | 1,310 | 1,300 | 1,300 | 261,000 | 6,190.48 |
| 1986-11-14 | 1,290 | 1,300 | 1,260 | 1,300 | 149,000 | 6,190.48 |
| 1986-11-13 | 1,290 | 1,290 | 1,270 | 1,270 | 157,000 | 6,047.62 |
| 1986-11-12 | 1,270 | 1,290 | 1,260 | 1,290 | 245,000 | 6,142.86 |
| 1986-11-11 | 1,280 | 1,300 | 1,260 | 1,260 | 451,000 | 6,000 |
| 1986-11-10 | 1,280 | 1,280 | 1,260 | 1,260 | 108,000 | 6,000 |
| 1986-11-07 | 1,230 | 1,300 | 1,230 | 1,260 | 230,000 | 6,000 |
| 1986-11-06 | 1,260 | 1,260 | 1,230 | 1,230 | 351,000 | 5,857.14 |
| 1986-11-05 | 1,260 | 1,280 | 1,260 | 1,260 | 121,000 | 6,000 |
| 1986-11-04 | 1,250 | 1,270 | 1,250 | 1,260 | 202,000 | 6,000 |
| 1986-11-01 | 1,280 | 1,280 | 1,250 | 1,250 | 242,000 | 5,952.38 |
| 1986-10-31 | 1,300 | 1,320 | 1,290 | 1,300 | 895,000 | 6,190.48 |
| 1986-10-30 | 1,310 | 1,310 | 1,280 | 1,280 | 425,000 | 6,095.24 |
| 1986-10-29 | 1,320 | 1,320 | 1,270 | 1,270 | 377,000 | 6,047.62 |
| 1986-10-28 | 1,300 | 1,320 | 1,290 | 1,320 | 356,000 | 6,285.71 |
| 1986-10-27 | 1,300 | 1,310 | 1,280 | 1,310 | 369,000 | 6,238.10 |
| 1986-10-25 | 1,300 | 1,330 | 1,280 | 1,280 | 586,000 | 6,095.24 |
| 1986-10-24 | 1,340 | 1,350 | 1,300 | 1,320 | 1,946,000 | 6,285.71 |
| 1986-10-23 | 1,240 | 1,300 | 1,210 | 1,300 | 1,128,000 | 6,190.48 |
| 1986-10-22 | 1,210 | 1,240 | 1,190 | 1,220 | 724,000 | 5,809.52 |
| 1986-10-21 | 1,270 | 1,280 | 1,200 | 1,230 | 1,003,000 | 5,857.14 |
| 1986-10-20 | 1,260 | 1,290 | 1,260 | 1,270 | 193,000 | 6,047.62 |
| 1986-10-17 | 1,300 | 1,310 | 1,280 | 1,300 | 554,000 | 6,190.48 |
| 1986-10-16 | 1,300 | 1,310 | 1,280 | 1,290 | 826,000 | 6,142.86 |
| 1986-10-15 | 1,320 | 1,320 | 1,280 | 1,290 | 1,042,000 | 6,142.86 |
| 1986-10-14 | 1,310 | 1,340 | 1,280 | 1,310 | 1,224,000 | 6,238.10 |
| 1986-10-13 | 1,360 | 1,360 | 1,290 | 1,300 | 1,001,000 | 6,190.48 |
| 1986-10-09 | 1,370 | 1,380 | 1,340 | 1,380 | 1,465,000 | 6,571.43 |
| 1986-10-08 | 1,400 | 1,410 | 1,340 | 1,350 | 2,019,000 | 6,428.57 |
| 1986-10-07 | 1,340 | 1,420 | 1,340 | 1,410 | 6,728,000 | 6,714.29 |
| 1986-10-06 | 1,400 | 1,410 | 1,330 | 1,360 | 3,221,000 | 6,476.19 |
| 1986-10-04 | 1,350 | 1,390 | 1,330 | 1,380 | 5,643,000 | 6,571.43 |
| 1986-10-03 | 1,220 | 1,340 | 1,200 | 1,330 | 2,744,000 | 6,333.33 |
| 1986-10-02 | 1,270 | 1,280 | 1,190 | 1,220 | 1,734,000 | 5,809.52 |
| 1986-10-01 | 1,310 | 1,320 | 1,260 | 1,260 | 1,579,000 | 6,000 |
| 1986-09-30 | 1,260 | 1,300 | 1,250 | 1,250 | 1,654,000 | 5,952.38 |
| 1986-09-29 | 1,250 | 1,280 | 1,250 | 1,250 | 618,000 | 5,952.38 |
| 1986-09-27 | 1,220 | 1,270 | 1,220 | 1,260 | 255,000 | 6,000 |
| 1986-09-26 | 1,220 | 1,250 | 1,220 | 1,220 | 985,000 | 5,809.52 |
| 1986-09-25 | 1,270 | 1,270 | 1,220 | 1,240 | 1,180,000 | 5,904.76 |
| 1986-09-24 | 1,280 | 1,300 | 1,260 | 1,270 | 590,000 | 6,047.62 |
| 1986-09-22 | 1,270 | 1,280 | 1,270 | 1,280 | 415,000 | 6,095.24 |
| 1986-09-19 | 1,280 | 1,280 | 1,270 | 1,270 | 667,000 | 6,047.62 |
| 1986-09-18 | 1,230 | 1,290 | 1,230 | 1,270 | 1,049,000 | 6,047.62 |
| 1986-09-17 | 1,240 | 1,260 | 1,230 | 1,230 | 973,000 | 5,857.14 |
| 1986-09-16 | 1,270 | 1,280 | 1,220 | 1,220 | 1,121,000 | 5,809.52 |
| 1986-09-12 | 1,270 | 1,300 | 1,260 | 1,280 | 716,000 | 6,095.24 |
| 1986-09-11 | 1,340 | 1,370 | 1,320 | 1,330 | 2,164,000 | 6,333.33 |
| 1986-09-10 | 1,280 | 1,360 | 1,280 | 1,350 | 6,538,000 | 6,428.57 |
| 1986-09-09 | 1,260 | 1,280 | 1,240 | 1,260 | 677,000 | 6,000 |
| 1986-09-08 | 1,280 | 1,280 | 1,250 | 1,260 | 288,000 | 6,000 |
| 1986-09-06 | 1,290 | 1,290 | 1,280 | 1,280 | 825,000 | 6,095.24 |
| 1986-09-05 | 1,280 | 1,290 | 1,240 | 1,290 | 2,046,000 | 6,142.86 |
| 1986-09-04 | 1,220 | 1,240 | 1,210 | 1,240 | 387,000 | 5,904.76 |
| 1986-09-03 | 1,200 | 1,260 | 1,200 | 1,200 | 698,000 | 5,714.29 |
| 1986-09-02 | 1,210 | 1,270 | 1,210 | 1,230 | 511,000 | 5,857.14 |
| 1986-09-01 | 1,200 | 1,220 | 1,190 | 1,190 | 616,000 | 5,666.67 |
| 1986-08-30 | 1,190 | 1,210 | 1,180 | 1,180 | 251,000 | 5,619.05 |
| 1986-08-29 | 1,210 | 1,230 | 1,200 | 1,200 | 753,000 | 5,714.29 |
| 1986-08-28 | 1,210 | 1,230 | 1,200 | 1,210 | 395,000 | 5,761.90 |
| 1986-08-27 | 1,250 | 1,250 | 1,200 | 1,200 | 478,000 | 5,714.29 |
| 1986-08-26 | 1,270 | 1,280 | 1,250 | 1,260 | 343,000 | 6,000 |
| 1986-08-25 | 1,280 | 1,280 | 1,260 | 1,270 | 1,443,000 | 6,047.62 |
| 1986-08-23 | 1,260 | 1,260 | 1,250 | 1,250 | 247,000 | 5,952.38 |
| 1986-08-22 | 1,260 | 1,280 | 1,250 | 1,260 | 472,000 | 6,000 |
| 1986-08-21 | 1,290 | 1,290 | 1,240 | 1,280 | 694,000 | 6,095.24 |
| 1986-08-20 | 1,310 | 1,310 | 1,290 | 1,290 | 1,053,000 | 6,142.86 |
| 1986-08-19 | 1,190 | 1,290 | 1,190 | 1,280 | 1,210,000 | 6,095.24 |
| 1986-08-18 | 1,200 | 1,210 | 1,190 | 1,190 | 527,000 | 5,666.67 |
| 1986-08-15 | 1,200 | 1,210 | 1,190 | 1,200 | 630,000 | 5,714.29 |
| 1986-08-14 | 1,200 | 1,220 | 1,190 | 1,200 | 780,000 | 5,714.29 |
| 1986-08-13 | 1,220 | 1,250 | 1,200 | 1,200 | 381,000 | 5,714.29 |
| 1986-08-12 | 1,260 | 1,260 | 1,220 | 1,220 | 682,000 | 5,809.52 |
| 1986-08-11 | 1,190 | 1,200 | 1,190 | 1,200 | 164,000 | 5,714.29 |
| 1986-08-08 | 1,220 | 1,230 | 1,180 | 1,180 | 528,000 | 5,619.05 |
| 1986-08-07 | 1,160 | 1,240 | 1,160 | 1,200 | 651,000 | 5,714.29 |
| 1986-08-06 | 1,140 | 1,170 | 1,140 | 1,150 | 556,000 | 5,476.19 |
| 1986-08-05 | 1,160 | 1,170 | 1,150 | 1,150 | 354,000 | 5,476.19 |
| 1986-08-04 | 1,150 | 1,190 | 1,150 | 1,150 | 247,000 | 5,476.19 |
| 1986-08-02 | 1,190 | 1,190 | 1,170 | 1,170 | 180,000 | 5,571.43 |
| 1986-08-01 | 1,200 | 1,230 | 1,170 | 1,210 | 907,000 | 5,761.90 |
| 1986-07-31 | 1,250 | 1,250 | 1,200 | 1,200 | 673,000 | 5,714.29 |
| 1986-07-30 | 1,250 | 1,260 | 1,240 | 1,250 | 341,000 | 5,952.38 |
| 1986-07-29 | 1,260 | 1,270 | 1,250 | 1,250 | 647,000 | 5,952.38 |
| 1986-07-28 | 1,280 | 1,280 | 1,260 | 1,270 | 304,000 | 6,047.62 |
| 1986-07-26 | 1,280 | 1,290 | 1,270 | 1,270 | 231,000 | 6,047.62 |
| 1986-07-25 | 1,270 | 1,300 | 1,260 | 1,290 | 874,000 | 6,142.86 |
| 1986-07-24 | 1,250 | 1,270 | 1,250 | 1,270 | 319,000 | 6,047.62 |
| 1986-07-23 | 1,260 | 1,270 | 1,240 | 1,250 | 513,000 | 5,952.38 |
| 1986-07-22 | 1,240 | 1,280 | 1,240 | 1,270 | 572,000 | 6,047.62 |
| 1986-07-21 | 1,320 | 1,320 | 1,230 | 1,280 | 1,030,000 | 6,095.24 |
| 1986-07-19 | 1,300 | 1,310 | 1,280 | 1,300 | 279,000 | 6,190.48 |
| 1986-07-18 | 1,290 | 1,290 | 1,260 | 1,260 | 644,000 | 6,000 |
| 1986-07-17 | 1,250 | 1,270 | 1,240 | 1,250 | 647,000 | 5,952.38 |
| 1986-07-16 | 1,260 | 1,280 | 1,260 | 1,260 | 278,000 | 6,000 |
| 1986-07-15 | 1,310 | 1,310 | 1,270 | 1,280 | 396,000 | 6,095.24 |
| 1986-07-14 | 1,320 | 1,320 | 1,290 | 1,300 | 499,000 | 6,190.48 |
| 1986-07-11 | 1,290 | 1,320 | 1,290 | 1,310 | 434,000 | 6,238.10 |
| 1986-07-10 | 1,280 | 1,290 | 1,270 | 1,270 | 408,000 | 6,047.62 |
| 1986-07-09 | 1,320 | 1,320 | 1,280 | 1,290 | 464,000 | 6,142.86 |
| 1986-07-08 | 1,280 | 1,330 | 1,280 | 1,300 | 914,000 | 6,190.48 |
| 1986-07-07 | 1,280 | 1,310 | 1,270 | 1,300 | 644,000 | 6,190.48 |
| 1986-07-05 | 1,290 | 1,300 | 1,250 | 1,260 | 414,000 | 6,000 |
| 1986-07-04 | 1,330 | 1,330 | 1,290 | 1,290 | 628,000 | 6,142.86 |
| 1986-07-03 | 1,290 | 1,330 | 1,290 | 1,330 | 484,000 | 6,333.33 |
| 1986-07-02 | 1,290 | 1,300 | 1,290 | 1,290 | 351,000 | 6,142.86 |
| 1986-07-01 | 1,290 | 1,290 | 1,280 | 1,290 | 249,000 | 6,142.86 |
| 1986-06-30 | 1,290 | 1,300 | 1,280 | 1,280 | 357,000 | 6,095.24 |
| 1986-06-28 | 1,300 | 1,310 | 1,290 | 1,290 | 499,000 | 6,142.86 |
| 1986-06-27 | 1,310 | 1,310 | 1,290 | 1,310 | 1,215,000 | 6,238.10 |
| 1986-06-26 | 1,290 | 1,310 | 1,280 | 1,310 | 1,181,000 | 6,238.10 |
| 1986-06-25 | 1,260 | 1,300 | 1,240 | 1,260 | 2,162,000 | 6,000 |
| 1986-06-24 | 1,240 | 1,250 | 1,230 | 1,240 | 671,000 | 5,904.76 |
| 1986-06-23 | 1,240 | 1,250 | 1,240 | 1,250 | 429,000 | 5,952.38 |
| 1986-06-21 | 1,240 | 1,250 | 1,240 | 1,240 | 226,000 | 5,904.76 |
| 1986-06-20 | 1,240 | 1,250 | 1,230 | 1,240 | 717,000 | 5,904.76 |
| 1986-06-19 | 1,240 | 1,240 | 1,230 | 1,240 | 271,000 | 5,904.76 |
| 1986-06-18 | 1,240 | 1,240 | 1,230 | 1,240 | 267,000 | 5,904.76 |
| 1986-06-17 | 1,230 | 1,250 | 1,220 | 1,240 | 552,000 | 5,904.76 |
| 1986-06-16 | 1,250 | 1,260 | 1,240 | 1,250 | 555,000 | 5,952.38 |
| 1986-06-13 | 1,250 | 1,260 | 1,240 | 1,250 | 613,000 | 5,952.38 |
| 1986-06-12 | 1,240 | 1,260 | 1,240 | 1,240 | 470,000 | 5,904.76 |
| 1986-06-11 | 1,240 | 1,250 | 1,230 | 1,240 | 560,000 | 5,904.76 |
| 1986-06-10 | 1,210 | 1,250 | 1,200 | 1,240 | 737,000 | 5,904.76 |
| 1986-06-09 | 1,240 | 1,250 | 1,230 | 1,240 | 441,000 | 5,904.76 |
| 1986-06-07 | 1,220 | 1,250 | 1,220 | 1,250 | 299,000 | 5,952.38 |
| 1986-06-06 | 1,230 | 1,240 | 1,220 | 1,230 | 970,000 | 5,857.14 |
| 1986-06-05 | 1,230 | 1,240 | 1,220 | 1,230 | 526,000 | 5,857.14 |
| 1986-06-04 | 1,230 | 1,230 | 1,210 | 1,230 | 597,000 | 5,857.14 |
| 1986-06-03 | 1,240 | 1,250 | 1,230 | 1,230 | 358,000 | 5,857.14 |
| 1986-06-02 | 1,220 | 1,240 | 1,220 | 1,240 | 538,000 | 5,904.76 |
| 1986-05-31 | 1,250 | 1,250 | 1,220 | 1,240 | 280,000 | 5,904.76 |
| 1986-05-30 | 1,220 | 1,250 | 1,220 | 1,250 | 597,000 | 5,952.38 |
| 1986-05-29 | 1,220 | 1,250 | 1,220 | 1,240 | 1,265,000 | 5,904.76 |
| 1986-05-28 | 1,210 | 1,230 | 1,200 | 1,200 | 1,309,000 | 5,714.29 |
| 1986-05-27 | 1,220 | 1,230 | 1,190 | 1,210 | 905,000 | 5,761.90 |
| 1986-05-26 | 1,240 | 1,240 | 1,210 | 1,230 | 804,000 | 5,857.14 |
| 1986-05-24 | 1,230 | 1,240 | 1,210 | 1,220 | 604,000 | 5,809.52 |
| 1986-05-23 | 1,200 | 1,220 | 1,180 | 1,220 | 541,000 | 5,809.52 |
| 1986-05-22 | 1,180 | 1,200 | 1,180 | 1,180 | 428,000 | 5,619.05 |
| 1986-05-21 | 1,170 | 1,190 | 1,170 | 1,180 | 159,000 | 5,619.05 |
| 1986-05-20 | 1,200 | 1,200 | 1,160 | 1,160 | 213,000 | 5,523.81 |
| 1986-05-19 | 1,140 | 1,200 | 1,140 | 1,200 | 514,000 | 5,714.29 |
| 1986-05-17 | 1,160 | 1,170 | 1,150 | 1,160 | 232,000 | 5,523.81 |
| 1986-05-16 | 1,170 | 1,180 | 1,160 | 1,170 | 338,000 | 5,571.43 |
| 1986-05-15 | 1,170 | 1,180 | 1,170 | 1,170 | 377,000 | 5,571.43 |
| 1986-05-14 | 1,180 | 1,190 | 1,170 | 1,170 | 246,000 | 5,571.43 |
| 1986-05-13 | 1,170 | 1,190 | 1,160 | 1,170 | 301,000 | 5,571.43 |
| 1986-05-12 | 1,200 | 1,220 | 1,180 | 1,190 | 560,000 | 5,666.67 |
| 1986-05-09 | 1,230 | 1,230 | 1,190 | 1,190 | 696,000 | 5,666.67 |
| 1986-05-08 | 1,200 | 1,230 | 1,200 | 1,220 | 488,000 | 5,809.52 |
| 1986-05-07 | 1,190 | 1,220 | 1,190 | 1,200 | 473,000 | 5,714.29 |
| 1986-05-06 | 1,220 | 1,230 | 1,210 | 1,210 | 357,000 | 5,761.90 |
| 1986-05-02 | 1,230 | 1,250 | 1,210 | 1,240 | 382,000 | 5,904.76 |
| 1986-05-01 | 1,280 | 1,280 | 1,220 | 1,230 | 1,266,000 | 5,857.14 |
| 1986-04-30 | 1,230 | 1,280 | 1,230 | 1,280 | 2,374,000 | 6,095.24 |
| 1986-04-28 | 1,230 | 1,270 | 1,220 | 1,230 | 1,735,000 | 5,857.14 |
| 1986-04-26 | 1,270 | 1,280 | 1,220 | 1,250 | 1,490,000 | 5,952.38 |
| 1986-04-25 | 1,210 | 1,290 | 1,210 | 1,280 | 3,418,000 | 6,095.24 |
| 1986-04-24 | 1,200 | 1,250 | 1,190 | 1,200 | 2,189,000 | 5,714.29 |
| 1986-04-23 | 1,180 | 1,200 | 1,160 | 1,200 | 876,000 | 5,714.29 |
| 1986-04-22 | 1,210 | 1,260 | 1,170 | 1,170 | 1,853,000 | 5,571.43 |
| 1986-04-21 | 1,250 | 1,270 | 1,220 | 1,240 | 2,392,000 | 5,904.76 |
| 1986-04-19 | 1,230 | 1,280 | 1,220 | 1,260 | 5,009,000 | 6,000 |
| 1986-04-18 | 1,160 | 1,250 | 1,140 | 1,250 | 7,788,000 | 5,952.38 |
| 1986-04-17 | 1,100 | 1,130 | 1,090 | 1,130 | 3,179,000 | 5,380.95 |
| 1986-04-16 | 1,050 | 1,110 | 1,050 | 1,080 | 1,121,000 | 5,142.86 |
| 1986-04-15 | 1,060 | 1,070 | 1,050 | 1,060 | 455,000 | 5,047.62 |
| 1986-04-14 | 1,080 | 1,080 | 1,060 | 1,060 | 428,000 | 5,047.62 |
| 1986-04-11 | 1,060 | 1,080 | 1,060 | 1,080 | 992,000 | 5,142.86 |
| 1986-04-10 | 1,040 | 1,060 | 1,030 | 1,060 | 771,000 | 5,047.62 |
| 1986-04-09 | 1,030 | 1,040 | 1,020 | 1,030 | 352,000 | 4,904.76 |
| 1986-04-08 | 1,000 | 1,040 | 999 | 1,040 | 436,000 | 4,952.38 |
| 1986-04-07 | 1,000 | 1,020 | 1,000 | 1,000 | 456,000 | 4,761.90 |
| 1986-04-05 | 995 | 1,010 | 995 | 1,000 | 494,000 | 4,761.90 |
| 1986-04-04 | 1,020 | 1,070 | 1,000 | 1,010 | 814,000 | 4,809.52 |
| 1986-04-03 | 991 | 1,040 | 991 | 1,010 | 864,000 | 4,809.52 |
| 1986-04-02 | 1,080 | 1,090 | 1,050 | 1,070 | 1,316,000 | 5,095.24 |
| 1986-04-01 | 1,140 | 1,140 | 1,070 | 1,080 | 1,458,000 | 5,142.86 |
| 1986-03-31 | 1,090 | 1,140 | 1,080 | 1,140 | 2,451,000 | 5,428.57 |
| 1986-03-29 | 1,060 | 1,080 | 1,060 | 1,070 | 472,000 | 5,095.24 |
| 1986-03-28 | 1,100 | 1,100 | 1,070 | 1,070 | 1,586,000 | 5,095.24 |
| 1986-03-27 | 1,100 | 1,110 | 1,070 | 1,100 | 4,617,000 | 5,238.10 |
| 1986-03-26 | 1,050 | 1,090 | 1,040 | 1,080 | 2,240,000 | 5,142.86 |
| 1986-03-25 | 1,050 | 1,070 | 1,030 | 1,050 | 1,574,000 | 5,000 |
| 1986-03-24 | 1,020 | 1,040 | 1,010 | 1,040 | 1,027,000 | 4,952.38 |
| 1986-03-22 | 1,030 | 1,030 | 1,010 | 1,030 | 912,000 | 4,904.76 |
| 1986-03-20 | 1,000 | 1,030 | 995 | 1,030 | 1,344,000 | 4,904.76 |
| 1986-03-19 | 1,030 | 1,030 | 990 | 1,000 | 1,698,000 | 4,761.90 |
| 1986-03-18 | 970 | 1,030 | 970 | 1,020 | 3,320,000 | 4,857.14 |
| 1986-03-17 | 970 | 980 | 965 | 966 | 371,000 | 4,600 |
| 1986-03-15 | 980 | 983 | 960 | 960 | 193,000 | 4,571.43 |
| 1986-03-14 | 970 | 985 | 970 | 980 | 821,000 | 4,666.67 |
| 1986-03-13 | 981 | 990 | 970 | 980 | 1,592,000 | 4,666.67 |
| 1986-03-12 | 960 | 985 | 958 | 985 | 1,206,000 | 4,690.48 |
| 1986-03-11 | 962 | 965 | 958 | 960 | 813,000 | 4,571.43 |
| 1986-03-10 | 967 | 970 | 958 | 962 | 308,000 | 4,580.95 |
| 1986-03-07 | 970 | 976 | 954 | 957 | 1,202,000 | 4,557.14 |
| 1986-03-06 | 962 | 970 | 962 | 963 | 172,000 | 4,585.71 |
| 1986-03-05 | 968 | 970 | 960 | 964 | 853,000 | 4,590.48 |
| 1986-03-04 | 989 | 989 | 970 | 978 | 420,000 | 4,657.14 |
| 1986-03-03 | 980 | 998 | 980 | 990 | 1,645,000 | 4,714.29 |
| 1986-03-01 | 970 | 978 | 956 | 978 | 1,340,000 | 4,657.14 |
| 1986-02-28 | 960 | 975 | 955 | 970 | 2,935,000 | 4,619.05 |
| 1986-02-27 | 930 | 960 | 930 | 950 | 1,738,000 | 4,523.81 |
| 1986-02-26 | 925 | 930 | 920 | 930 | 1,450,000 | 4,428.57 |
| 1986-02-25 | 920 | 930 | 918 | 925 | 320,000 | 4,404.76 |
| 1986-02-24 | 910 | 919 | 910 | 916 | 115,000 | 4,361.90 |
| 1986-02-22 | 910 | 925 | 905 | 920 | 434,000 | 4,380.95 |
| 1986-02-21 | 918 | 930 | 910 | 930 | 1,384,000 | 4,428.57 |
| 1986-02-20 | 917 | 919 | 908 | 908 | 694,000 | 4,323.81 |
| 1986-02-19 | 917 | 920 | 909 | 913 | 572,000 | 4,347.62 |
| 1986-02-18 | 919 | 919 | 913 | 915 | 1,323,000 | 4,357.14 |
| 1986-02-17 | 915 | 915 | 905 | 913 | 158,000 | 4,347.62 |
| 1986-02-15 | 919 | 919 | 902 | 916 | 159,000 | 4,361.90 |
| 1986-02-14 | 920 | 922 | 915 | 919 | 788,000 | 4,376.19 |
| 1986-02-13 | 930 | 930 | 918 | 920 | 1,081,000 | 4,380.95 |
| 1986-02-12 | 930 | 934 | 925 | 930 | 1,701,000 | 4,428.57 |
| 1986-02-10 | 923 | 925 | 921 | 925 | 619,000 | 4,404.76 |
| 1986-02-07 | 925 | 925 | 915 | 920 | 916,000 | 4,380.95 |
| 1986-02-06 | 910 | 920 | 905 | 915 | 718,000 | 4,357.14 |
| 1986-02-05 | 898 | 905 | 898 | 900 | 268,000 | 4,285.71 |
| 1986-02-04 | 908 | 910 | 898 | 898 | 235,000 | 4,276.19 |
| 1986-02-03 | 909 | 909 | 898 | 900 | 84,000 | 4,285.71 |
| 1986-02-01 | 897 | 901 | 897 | 900 | 221,000 | 4,285.71 |
| 1986-01-31 | 900 | 900 | 888 | 896 | 148,000 | 4,266.67 |
| 1986-01-30 | 900 | 901 | 899 | 899 | 369,000 | 4,280.95 |
| 1986-01-29 | 905 | 914 | 903 | 903 | 212,000 | 4,300 |
| 1986-01-28 | 907 | 915 | 907 | 907 | 278,000 | 4,319.05 |
| 1986-01-27 | 915 | 918 | 910 | 917 | 676,000 | 4,366.67 |
| 1986-01-25 | 910 | 912 | 908 | 910 | 531,000 | 4,333.33 |
| 1986-01-24 | 910 | 910 | 905 | 906 | 528,000 | 4,314.29 |
| 1986-01-23 | 900 | 902 | 899 | 900 | 906,000 | 4,285.71 |
| 1986-01-22 | 895 | 900 | 895 | 900 | 122,000 | 4,285.71 |
| 1986-01-21 | 890 | 896 | 888 | 896 | 737,000 | 4,266.67 |
| 1986-01-20 | 890 | 890 | 888 | 890 | 239,000 | 4,238.10 |
| 1986-01-18 | 895 | 895 | 890 | 890 | 131,000 | 4,238.10 |
| 1986-01-17 | 896 | 898 | 895 | 896 | 429,000 | 4,266.67 |
| 1986-01-16 | 890 | 895 | 890 | 892 | 429,000 | 4,247.62 |
| 1986-01-14 | 886 | 892 | 886 | 890 | 167,000 | 4,238.10 |
| 1986-01-13 | 895 | 897 | 893 | 896 | 262,000 | 4,266.67 |
| 1986-01-10 | 895 | 899 | 893 | 893 | 165,000 | 4,252.38 |
| 1986-01-09 | 890 | 900 | 890 | 898 | 477,000 | 4,276.19 |
| 1986-01-08 | 906 | 906 | 899 | 899 | 311,000 | 4,280.95 |
| 1986-01-07 | 915 | 915 | 899 | 901 | 492,000 | 4,290.48 |
| 1986-01-06 | 940 | 940 | 920 | 925 | 445,000 | 4,404.76 |
| 1986-01-04 | 935 | 939 | 930 | 937 | 841,000 | 4,461.90 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株