5911 (株)横河ブリッジホールディングス 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 | 1,410 | 1,410 | 1,360 | 1,410 | 240,000 | 1,162.65 |
| 1986-12-26 | 1,350 | 1,450 | 1,330 | 1,410 | 533,000 | 1,162.65 |
| 1986-12-25 | 1,370 | 1,370 | 1,310 | 1,340 | 473,000 | 1,104.93 |
| 1986-12-24 | 1,280 | 1,360 | 1,280 | 1,350 | 1,169,000 | 1,113.17 |
| 1986-12-23 | 1,280 | 1,310 | 1,250 | 1,290 | 539,000 | 1,063.70 |
| 1986-12-22 | 1,270 | 1,280 | 1,250 | 1,260 | 153,000 | 1,038.96 |
| 1986-12-19 | 1,190 | 1,290 | 1,190 | 1,290 | 210,000 | 1,063.70 |
| 1986-12-18 | 1,190 | 1,200 | 1,190 | 1,190 | 60,000 | 981.24 |
| 1986-12-17 | 1,220 | 1,230 | 1,190 | 1,210 | 93,000 | 997.73 |
| 1986-12-16 | 1,210 | 1,210 | 1,190 | 1,200 | 60,000 | 989.49 |
| 1986-12-15 | 1,200 | 1,220 | 1,180 | 1,210 | 60,000 | 997.73 |
| 1986-12-12 | 1,210 | 1,210 | 1,170 | 1,180 | 67,000 | 973 |
| 1986-12-11 | 1,230 | 1,250 | 1,180 | 1,230 | 68,000 | 1,014.22 |
| 1986-12-10 | 1,210 | 1,270 | 1,210 | 1,250 | 427,000 | 1,030.72 |
| 1986-12-09 | 1,240 | 1,240 | 1,170 | 1,170 | 30,000 | 964.75 |
| 1986-12-08 | 1,200 | 1,230 | 1,190 | 1,230 | 48,000 | 1,014.22 |
| 1986-12-06 | 1,170 | 1,200 | 1,160 | 1,200 | 67,000 | 989.49 |
| 1986-12-05 | 1,200 | 1,220 | 1,190 | 1,190 | 171,000 | 981.24 |
| 1986-12-04 | 1,240 | 1,250 | 1,190 | 1,190 | 106,000 | 981.24 |
| 1986-12-03 | 1,260 | 1,300 | 1,230 | 1,260 | 431,000 | 1,038.96 |
| 1986-12-02 | 1,270 | 1,300 | 1,220 | 1,220 | 269,000 | 1,005.98 |
| 1986-12-01 | 1,280 | 1,320 | 1,240 | 1,300 | 757,000 | 1,071.94 |
| 1986-11-29 | 1,230 | 1,270 | 1,200 | 1,260 | 455,000 | 1,038.96 |
| 1986-11-28 | 1,240 | 1,250 | 1,210 | 1,240 | 974,000 | 1,022.47 |
| 1986-11-27 | 1,110 | 1,170 | 1,100 | 1,150 | 772,000 | 948.26 |
| 1986-11-26 | 1,050 | 1,130 | 1,040 | 1,130 | 844,000 | 931.77 |
| 1986-11-25 | 1,050 | 1,050 | 1,000 | 1,010 | 145,000 | 832.82 |
| 1986-11-22 | 1,050 | 1,050 | 1,010 | 1,040 | 112,000 | 857.56 |
| 1986-11-21 | 1,020 | 1,080 | 1,020 | 1,060 | 745,000 | 874.05 |
| 1986-11-20 | 1,020 | 1,030 | 994 | 1,000 | 217,000 | 824.57 |
| 1986-11-19 | 962 | 1,030 | 962 | 1,020 | 387,000 | 841.06 |
| 1986-11-18 | 920 | 922 | 920 | 922 | 135,000 | 760.26 |
| 1986-11-17 | 900 | 904 | 900 | 900 | 25,000 | 742.12 |
| 1986-11-14 | 900 | 900 | 894 | 900 | 5,000 | 742.12 |
| 1986-11-13 | 929 | 929 | 910 | 910 | 34,000 | 750.36 |
| 1986-11-12 | 910 | 930 | 890 | 930 | 60,000 | 766.85 |
| 1986-11-11 | 898 | 920 | 898 | 920 | 57,000 | 758.61 |
| 1986-11-07 | 870 | 870 | 840 | 840 | 12,000 | 692.64 |
| 1986-11-06 | 830 | 870 | 830 | 870 | 48,000 | 717.38 |
| 1986-11-05 | 850 | 850 | 830 | 830 | 5,000 | 684.40 |
| 1986-11-01 | 849 | 849 | 840 | 840 | 6,000 | 692.64 |
| 1986-10-31 | 840 | 860 | 840 | 860 | 18,000 | 709.13 |
| 1986-10-30 | 806 | 830 | 806 | 830 | 12,000 | 684.40 |
| 1986-10-29 | 800 | 800 | 795 | 800 | 14,000 | 659.66 |
| 1986-10-28 | 801 | 801 | 796 | 796 | 9,000 | 656.36 |
| 1986-10-27 | 799 | 800 | 799 | 800 | 4,000 | 659.66 |
| 1986-10-25 | 802 | 803 | 800 | 800 | 5,000 | 659.66 |
| 1986-10-24 | 821 | 821 | 801 | 801 | 19,000 | 660.48 |
| 1986-10-23 | 779 | 792 | 779 | 781 | 34,000 | 643.99 |
| 1986-10-22 | 841 | 841 | 810 | 810 | 16,000 | 667.90 |
| 1986-10-21 | 840 | 840 | 840 | 840 | 23,000 | 692.64 |
| 1986-10-20 | 890 | 890 | 880 | 880 | 12,000 | 725.62 |
| 1986-10-17 | 890 | 905 | 890 | 897 | 36,000 | 739.64 |
| 1986-10-16 | 905 | 905 | 880 | 895 | 37,000 | 737.99 |
| 1986-10-15 | 915 | 920 | 915 | 917 | 26,000 | 756.13 |
| 1986-10-14 | 915 | 916 | 915 | 916 | 9,000 | 755.31 |
| 1986-10-13 | 920 | 928 | 920 | 920 | 26,000 | 758.61 |
| 1986-10-09 | 921 | 922 | 920 | 920 | 18,000 | 758.61 |
| 1986-10-08 | 920 | 920 | 915 | 920 | 22,000 | 758.61 |
| 1986-10-07 | 910 | 915 | 910 | 910 | 48,000 | 750.36 |
| 1986-10-06 | 910 | 910 | 890 | 900 | 105,000 | 742.12 |
| 1986-10-04 | 900 | 905 | 900 | 900 | 9,000 | 742.12 |
| 1986-10-03 | 890 | 900 | 890 | 900 | 49,000 | 742.12 |
| 1986-10-02 | 940 | 940 | 900 | 900 | 14,000 | 742.12 |
| 1986-10-01 | 975 | 975 | 950 | 950 | 44,000 | 783.34 |
| 1986-09-30 | 970 | 1,000 | 970 | 980 | 48,000 | 808.08 |
| 1986-09-29 | 930 | 970 | 930 | 970 | 51,000 | 799.84 |
| 1986-09-27 | 930 | 930 | 920 | 921 | 88,000 | 759.43 |
| 1986-09-25 | 871 | 873 | 850 | 852 | 62,000 | 702.54 |
| 1986-09-24 | 890 | 890 | 870 | 870 | 72,000 | 717.38 |
| 1986-09-22 | 890 | 895 | 889 | 890 | 62,000 | 733.87 |
| 1986-09-19 | 890 | 891 | 890 | 891 | 35,000 | 734.69 |
| 1986-09-18 | 886 | 886 | 886 | 886 | 3,000 | 730.57 |
| 1986-09-17 | 900 | 900 | 890 | 890 | 42,000 | 733.87 |
| 1986-09-16 | 896 | 900 | 895 | 900 | 27,000 | 742.12 |
| 1986-09-12 | 895 | 906 | 895 | 895 | 28,000 | 737.99 |
| 1986-09-11 | 940 | 955 | 940 | 945 | 45,000 | 779.22 |
| 1986-09-10 | 901 | 925 | 901 | 925 | 36,000 | 762.73 |
| 1986-09-09 | 926 | 926 | 900 | 900 | 29,000 | 742.12 |
| 1986-09-08 | 930 | 950 | 930 | 930 | 22,000 | 766.85 |
| 1986-09-06 | 930 | 935 | 925 | 935 | 15,000 | 770.98 |
| 1986-09-05 | 927 | 945 | 927 | 945 | 20,000 | 779.22 |
| 1986-09-04 | 921 | 925 | 921 | 925 | 8,000 | 762.73 |
| 1986-09-03 | 945 | 950 | 945 | 945 | 20,000 | 779.22 |
| 1986-09-02 | 940 | 950 | 940 | 950 | 36,000 | 783.34 |
| 1986-09-01 | 960 | 960 | 950 | 960 | 24,000 | 791.59 |
| 1986-08-30 | 940 | 960 | 940 | 960 | 33,000 | 791.59 |
| 1986-08-29 | 932 | 940 | 920 | 940 | 24,000 | 775.10 |
| 1986-08-28 | 950 | 950 | 940 | 940 | 7,000 | 775.10 |
| 1986-08-27 | 966 | 966 | 935 | 960 | 65,000 | 791.59 |
| 1986-08-26 | 970 | 970 | 940 | 960 | 65,000 | 791.59 |
| 1986-08-25 | 977 | 981 | 975 | 975 | 14,000 | 803.96 |
| 1986-08-22 | 991 | 991 | 980 | 980 | 20,000 | 808.08 |
| 1986-08-21 | 1,000 | 1,020 | 1,000 | 1,000 | 41,000 | 824.57 |
| 1986-08-20 | 1,010 | 1,030 | 1,010 | 1,020 | 18,000 | 841.06 |
| 1986-08-19 | 1,030 | 1,050 | 1,000 | 1,030 | 50,000 | 849.31 |
| 1986-08-18 | 990 | 1,000 | 980 | 990 | 52,000 | 816.33 |
| 1986-08-15 | 990 | 990 | 990 | 990 | 18,000 | 816.33 |
| 1986-08-14 | 990 | 998 | 982 | 990 | 36,000 | 816.33 |
| 1986-08-13 | 991 | 991 | 990 | 990 | 20,000 | 816.33 |
| 1986-08-12 | 950 | 965 | 950 | 961 | 120,000 | 792.41 |
| 1986-08-11 | 960 | 960 | 950 | 960 | 7,000 | 791.59 |
| 1986-08-08 | 980 | 980 | 965 | 965 | 2,000 | 795.71 |
| 1986-08-07 | 972 | 990 | 963 | 990 | 11,000 | 816.33 |
| 1986-08-06 | 970 | 990 | 962 | 962 | 19,000 | 793.24 |
| 1986-08-05 | 950 | 975 | 950 | 975 | 22,000 | 803.96 |
| 1986-08-04 | 970 | 990 | 970 | 989 | 4,000 | 815.50 |
| 1986-08-02 | 1,000 | 1,010 | 990 | 1,000 | 59,000 | 824.57 |
| 1986-08-01 | 1,020 | 1,040 | 1,000 | 1,010 | 27,000 | 832.82 |
| 1986-07-31 | 1,090 | 1,090 | 1,040 | 1,040 | 28,000 | 857.56 |
| 1986-07-30 | 1,050 | 1,100 | 1,050 | 1,070 | 34,000 | 882.29 |
| 1986-07-29 | 1,050 | 1,060 | 1,050 | 1,050 | 14,000 | 865.80 |
| 1986-07-28 | 1,110 | 1,110 | 1,090 | 1,090 | 30,000 | 898.78 |
| 1986-07-26 | 1,150 | 1,180 | 1,100 | 1,100 | 93,000 | 907.03 |
| 1986-07-25 | 1,100 | 1,150 | 1,080 | 1,110 | 197,000 | 915.28 |
| 1986-07-24 | 1,100 | 1,100 | 1,070 | 1,100 | 136,000 | 907.03 |
| 1986-07-23 | 1,050 | 1,070 | 1,050 | 1,070 | 42,000 | 882.29 |
| 1986-07-22 | 1,050 | 1,050 | 1,000 | 1,000 | 43,000 | 824.57 |
| 1986-07-21 | 1,050 | 1,050 | 1,040 | 1,050 | 39,000 | 865.80 |
| 1986-07-19 | 1,060 | 1,080 | 1,040 | 1,050 | 140,000 | 865.80 |
| 1986-07-18 | 1,080 | 1,080 | 1,010 | 1,030 | 93,000 | 849.31 |
| 1986-07-17 | 1,080 | 1,090 | 1,050 | 1,080 | 71,000 | 890.54 |
| 1986-07-16 | 1,100 | 1,100 | 1,040 | 1,080 | 91,000 | 890.54 |
| 1986-07-15 | 1,100 | 1,100 | 1,070 | 1,090 | 75,000 | 898.78 |
| 1986-07-14 | 1,090 | 1,090 | 1,070 | 1,090 | 93,000 | 898.78 |
| 1986-07-11 | 1,080 | 1,080 | 1,050 | 1,050 | 89,000 | 865.80 |
| 1986-07-10 | 1,080 | 1,080 | 1,060 | 1,060 | 53,000 | 874.05 |
| 1986-07-09 | 1,100 | 1,100 | 1,080 | 1,090 | 118,000 | 898.78 |
| 1986-07-08 | 1,050 | 1,110 | 1,050 | 1,080 | 126,000 | 890.54 |
| 1986-07-07 | 1,080 | 1,110 | 1,050 | 1,080 | 180,000 | 890.54 |
| 1986-07-05 | 1,080 | 1,100 | 1,070 | 1,080 | 56,000 | 890.54 |
| 1986-07-04 | 1,130 | 1,130 | 1,070 | 1,100 | 386,000 | 907.03 |
| 1986-07-03 | 1,130 | 1,140 | 1,100 | 1,130 | 674,000 | 931.77 |
| 1986-07-02 | 1,040 | 1,130 | 1,040 | 1,130 | 1,131,000 | 931.77 |
| 1986-07-01 | 1,000 | 1,010 | 990 | 1,010 | 338,000 | 832.82 |
| 1986-06-30 | 994 | 1,000 | 982 | 1,000 | 255,000 | 824.57 |
| 1986-06-28 | 985 | 988 | 984 | 984 | 128,000 | 811.38 |
| 1986-06-27 | 970 | 986 | 960 | 982 | 266,000 | 809.73 |
| 1986-06-26 | 970 | 970 | 950 | 960 | 124,000 | 791.59 |
| 1986-06-25 | 950 | 962 | 946 | 960 | 24,000 | 791.59 |
| 1986-06-24 | 951 | 970 | 950 | 970 | 54,000 | 799.84 |
| 1986-06-23 | 966 | 966 | 935 | 936 | 27,000 | 771.80 |
| 1986-06-21 | 970 | 970 | 955 | 960 | 80,000 | 791.59 |
| 1986-06-20 | 986 | 986 | 961 | 962 | 68,000 | 793.24 |
| 1986-06-19 | 980 | 980 | 975 | 976 | 158,000 | 804.78 |
| 1986-06-18 | 980 | 985 | 970 | 970 | 91,000 | 799.84 |
| 1986-06-17 | 981 | 981 | 966 | 980 | 102,000 | 808.08 |
| 1986-06-16 | 999 | 999 | 961 | 961 | 27,000 | 792.41 |
| 1986-06-13 | 965 | 990 | 965 | 990 | 58,000 | 816.33 |
| 1986-06-12 | 972 | 972 | 963 | 964 | 42,000 | 794.89 |
| 1986-06-11 | 970 | 989 | 952 | 952 | 152,000 | 784.99 |
| 1986-06-10 | 980 | 980 | 951 | 970 | 64,000 | 799.84 |
| 1986-06-09 | 1,030 | 1,030 | 993 | 1,000 | 184,000 | 824.57 |
| 1986-06-07 | 1,020 | 1,030 | 1,000 | 1,030 | 362,000 | 849.31 |
| 1986-06-06 | 990 | 1,040 | 990 | 1,000 | 1,083,000 | 824.57 |
| 1986-06-05 | 980 | 990 | 964 | 990 | 165,000 | 816.33 |
| 1986-06-04 | 970 | 1,000 | 955 | 990 | 575,000 | 816.33 |
| 1986-06-03 | 901 | 950 | 890 | 950 | 344,000 | 783.34 |
| 1986-06-02 | 900 | 900 | 881 | 881 | 5,000 | 726.45 |
| 1986-05-31 | 910 | 925 | 899 | 920 | 53,000 | 758.61 |
| 1986-05-30 | 930 | 930 | 910 | 910 | 46,000 | 750.36 |
| 1986-05-29 | 921 | 925 | 912 | 921 | 98,000 | 759.43 |
| 1986-05-28 | 919 | 930 | 915 | 921 | 90,000 | 759.43 |
| 1986-05-27 | 919 | 950 | 919 | 949 | 383,000 | 782.52 |
| 1986-05-26 | 920 | 920 | 900 | 919 | 49,000 | 757.78 |
| 1986-05-24 | 900 | 920 | 900 | 920 | 44,000 | 758.61 |
| 1986-05-23 | 899 | 920 | 880 | 920 | 126,000 | 758.61 |
| 1986-05-22 | 885 | 900 | 885 | 899 | 31,000 | 741.29 |
| 1986-05-21 | 875 | 890 | 875 | 885 | 38,000 | 729.75 |
| 1986-05-20 | 865 | 875 | 865 | 875 | 41,000 | 721.50 |
| 1986-05-19 | 850 | 875 | 840 | 875 | 91,000 | 721.50 |
| 1986-05-17 | 860 | 860 | 845 | 860 | 59,000 | 709.13 |
| 1986-05-16 | 871 | 880 | 860 | 875 | 112,000 | 721.50 |
| 1986-05-15 | 874 | 885 | 870 | 881 | 118,000 | 726.45 |
| 1986-05-14 | 910 | 910 | 894 | 894 | 82,000 | 737.17 |
| 1986-05-13 | 925 | 929 | 900 | 920 | 98,000 | 758.61 |
| 1986-05-12 | 930 | 938 | 920 | 935 | 119,000 | 770.98 |
| 1986-05-09 | 914 | 930 | 914 | 914 | 150,000 | 753.66 |
| 1986-05-08 | 934 | 938 | 910 | 910 | 118,000 | 750.36 |
| 1986-05-07 | 950 | 950 | 920 | 938 | 290,000 | 773.45 |
| 1986-05-06 | 940 | 960 | 930 | 955 | 260,000 | 787.47 |
| 1986-05-02 | 940 | 951 | 925 | 930 | 284,000 | 766.85 |
| 1986-05-01 | 890 | 940 | 881 | 940 | 853,000 | 775.10 |
| 1986-04-30 | 878 | 890 | 870 | 890 | 347,000 | 733.87 |
| 1986-04-28 | 865 | 880 | 865 | 880 | 291,000 | 725.62 |
| 1986-04-26 | 870 | 876 | 865 | 865 | 268,000 | 713.26 |
| 1986-04-25 | 848 | 892 | 840 | 880 | 882,000 | 725.62 |
| 1986-04-24 | 780 | 834 | 780 | 830 | 498,000 | 684.40 |
| 1986-04-23 | 760 | 780 | 760 | 780 | 30,000 | 643.17 |
| 1986-04-22 | 779 | 779 | 769 | 770 | 37,000 | 634.92 |
| 1986-04-21 | 780 | 782 | 778 | 782 | 32,000 | 644.82 |
| 1986-04-19 | 790 | 790 | 781 | 781 | 24,000 | 643.99 |
| 1986-04-18 | 797 | 797 | 785 | 790 | 53,000 | 651.41 |
| 1986-04-17 | 790 | 790 | 780 | 790 | 133,000 | 651.41 |
| 1986-04-16 | 789 | 792 | 776 | 776 | 130,000 | 639.87 |
| 1986-04-15 | 810 | 810 | 786 | 799 | 219,000 | 658.83 |
| 1986-04-14 | 820 | 830 | 794 | 805 | 240,000 | 663.78 |
| 1986-04-11 | 820 | 840 | 811 | 820 | 616,000 | 676.15 |
| 1986-04-10 | 765 | 809 | 765 | 808 | 605,000 | 666.25 |
| 1986-04-09 | 725 | 755 | 725 | 755 | 104,000 | 622.55 |
| 1986-04-08 | 740 | 752 | 721 | 745 | 105,000 | 614.31 |
| 1986-04-07 | 710 | 736 | 710 | 735 | 49,000 | 606.06 |
| 1986-04-05 | 711 | 711 | 710 | 710 | 15,000 | 585.45 |
| 1986-04-04 | 735 | 735 | 700 | 701 | 37,000 | 578.03 |
| 1986-04-03 | 690 | 740 | 690 | 740 | 27,000 | 610.18 |
| 1986-04-02 | 745 | 745 | 720 | 720 | 39,000 | 593.69 |
| 1986-04-01 | 758 | 758 | 745 | 745 | 56,000 | 614.31 |
| 1986-03-31 | 755 | 760 | 736 | 740 | 110,000 | 610.18 |
| 1986-03-29 | 750 | 760 | 750 | 760 | 36,000 | 626.68 |
| 1986-03-28 | 712 | 730 | 710 | 730 | 30,000 | 601.94 |
| 1986-03-27 | 728 | 728 | 705 | 705 | 52,000 | 581.32 |
| 1986-03-26 | 724 | 724 | 702 | 702 | 22,000 | 578.85 |
| 1986-03-25 | 710 | 730 | 703 | 730 | 68,000 | 601.94 |
| 1986-03-24 | 711 | 715 | 710 | 710 | 115,000 | 585.45 |
| 1986-03-22 | 740 | 740 | 710 | 712 | 24,000 | 587.10 |
| 1986-03-20 | 727 | 727 | 705 | 705 | 75,000 | 581.32 |
| 1986-03-19 | 760 | 760 | 721 | 730 | 91,000 | 601.94 |
| 1986-03-18 | 710 | 759 | 705 | 740 | 102,000 | 610.18 |
| 1986-03-17 | 710 | 715 | 705 | 705 | 54,000 | 581.32 |
| 1986-03-15 | 720 | 720 | 706 | 710 | 35,000 | 585.45 |
| 1986-03-14 | 730 | 730 | 720 | 720 | 21,000 | 593.69 |
| 1986-03-13 | 732 | 732 | 730 | 730 | 30,000 | 601.94 |
| 1986-03-12 | 720 | 730 | 715 | 722 | 85,000 | 595.34 |
| 1986-03-11 | 712 | 720 | 712 | 715 | 44,000 | 589.57 |
| 1986-03-10 | 711 | 711 | 692 | 692 | 54,000 | 570.60 |
| 1986-03-07 | 716 | 721 | 706 | 711 | 35,000 | 586.27 |
| 1986-03-06 | 718 | 728 | 718 | 726 | 12,000 | 598.64 |
| 1986-03-05 | 730 | 738 | 728 | 728 | 17,000 | 600.29 |
| 1986-03-04 | 745 | 745 | 733 | 733 | 48,000 | 604.41 |
| 1986-03-03 | 750 | 750 | 743 | 745 | 27,000 | 614.31 |
| 1986-03-01 | 745 | 757 | 745 | 750 | 40,000 | 618.43 |
| 1986-02-28 | 764 | 764 | 749 | 749 | 71,000 | 617.61 |
| 1986-02-27 | 750 | 768 | 750 | 764 | 51,000 | 629.97 |
| 1986-02-26 | 768 | 768 | 751 | 751 | 41,000 | 619.25 |
| 1986-02-25 | 773 | 773 | 751 | 758 | 47,000 | 625.03 |
| 1986-02-24 | 760 | 777 | 760 | 775 | 123,000 | 639.04 |
| 1986-02-22 | 768 | 768 | 750 | 757 | 55,000 | 624.20 |
| 1986-02-21 | 728 | 771 | 728 | 758 | 231,000 | 625.03 |
| 1986-02-20 | 728 | 728 | 725 | 725 | 101,000 | 597.82 |
| 1986-02-19 | 710 | 728 | 710 | 720 | 68,000 | 593.69 |
| 1986-02-18 | 721 | 728 | 710 | 720 | 51,000 | 593.69 |
| 1986-02-17 | 718 | 724 | 712 | 720 | 60,000 | 593.69 |
| 1986-02-15 | 710 | 716 | 700 | 702 | 17,000 | 578.85 |
| 1986-02-14 | 728 | 728 | 715 | 720 | 65,000 | 593.69 |
| 1986-02-13 | 715 | 730 | 715 | 726 | 169,000 | 598.64 |
| 1986-02-12 | 706 | 709 | 695 | 709 | 81,000 | 584.62 |
| 1986-02-10 | 715 | 715 | 695 | 706 | 93,000 | 582.15 |
| 1986-02-07 | 700 | 705 | 690 | 700 | 179,000 | 577.20 |
| 1986-02-06 | 680 | 680 | 672 | 672 | 29,000 | 554.11 |
| 1986-02-05 | 682 | 685 | 679 | 680 | 66,000 | 560.71 |
| 1986-02-04 | 680 | 680 | 653 | 680 | 42,000 | 560.71 |
| 1986-02-03 | 650 | 686 | 648 | 680 | 108,000 | 560.71 |
| 1986-02-01 | 651 | 651 | 648 | 650 | 17,000 | 535.97 |
| 1986-01-31 | 651 | 651 | 647 | 650 | 28,000 | 535.97 |
| 1986-01-30 | 631 | 650 | 631 | 648 | 31,000 | 534.32 |
| 1986-01-29 | 635 | 635 | 625 | 625 | 10,000 | 515.36 |
| 1986-01-28 | 642 | 642 | 636 | 636 | 19,000 | 524.43 |
| 1986-01-27 | 642 | 649 | 642 | 642 | 9,000 | 529.38 |
| 1986-01-25 | 649 | 649 | 642 | 648 | 12,000 | 534.32 |
| 1986-01-24 | 640 | 650 | 640 | 645 | 27,000 | 531.85 |
| 1986-01-23 | 641 | 647 | 640 | 640 | 33,000 | 527.73 |
| 1986-01-22 | 650 | 650 | 640 | 645 | 23,000 | 531.85 |
| 1986-01-21 | 650 | 650 | 640 | 650 | 65,000 | 535.97 |
| 1986-01-20 | 620 | 630 | 620 | 630 | 12,000 | 519.48 |
| 1986-01-18 | 610 | 610 | 609 | 610 | 9,000 | 502.99 |
| 1986-01-17 | 618 | 620 | 609 | 609 | 53,000 | 502.16 |
| 1986-01-16 | 615 | 616 | 614 | 616 | 13,000 | 507.94 |
| 1986-01-14 | 613 | 615 | 613 | 613 | 9,000 | 505.46 |
| 1986-01-13 | 615 | 615 | 612 | 612 | 11,000 | 504.64 |
| 1986-01-10 | 620 | 620 | 615 | 615 | 23,000 | 507.11 |
| 1986-01-09 | 620 | 620 | 615 | 620 | 29,000 | 511.24 |
| 1986-01-08 | 615 | 620 | 612 | 620 | 39,000 | 511.24 |
| 1986-01-07 | 616 | 616 | 610 | 611 | 17,000 | 503.81 |
| 1986-01-06 | 618 | 618 | 615 | 615 | 48,000 | 507.11 |
| 1986-01-04 | 618 | 625 | 618 | 618 | 9,000 | 509.59 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1990-06-26]1株→1.05株 [1987-09-26]1株→1.05株
