5975 東プレ(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 | 620 | 610 | 620 | 9,000 | 590.48 |
1986-12-26 | 630 | 640 | 630 | 630 | 27,000 | 600 |
1986-12-25 | 630 | 640 | 630 | 635 | 44,000 | 604.76 |
1986-12-24 | 589 | 616 | 585 | 610 | 78,000 | 580.95 |
1986-12-23 | 611 | 611 | 582 | 588 | 135,000 | 560 |
1986-12-22 | 635 | 635 | 610 | 611 | 30,000 | 581.91 |
1986-12-19 | 653 | 653 | 635 | 635 | 51,000 | 604.76 |
1986-12-18 | 665 | 665 | 647 | 647 | 55,000 | 616.19 |
1986-12-17 | 680 | 680 | 665 | 665 | 33,000 | 633.33 |
1986-12-16 | 685 | 685 | 671 | 671 | 46,000 | 639.05 |
1986-12-15 | 681 | 695 | 665 | 665 | 43,000 | 633.33 |
1986-12-12 | 683 | 690 | 671 | 671 | 56,000 | 639.05 |
1986-12-11 | 700 | 700 | 682 | 682 | 58,000 | 649.52 |
1986-12-10 | 670 | 692 | 660 | 682 | 121,000 | 649.52 |
1986-12-09 | 685 | 686 | 661 | 670 | 82,000 | 638.10 |
1986-12-08 | 715 | 715 | 695 | 695 | 66,000 | 661.91 |
1986-12-06 | 712 | 720 | 705 | 705 | 46,000 | 671.43 |
1986-12-05 | 720 | 720 | 699 | 702 | 120,000 | 668.57 |
1986-12-04 | 755 | 759 | 721 | 721 | 201,000 | 686.67 |
1986-12-03 | 759 | 760 | 741 | 756 | 649,000 | 720 |
1986-12-02 | 701 | 762 | 690 | 759 | 459,000 | 722.86 |
1986-12-01 | 710 | 711 | 681 | 698 | 220,000 | 664.76 |
1986-11-29 | 710 | 749 | 705 | 720 | 360,000 | 685.71 |
1986-11-28 | 660 | 729 | 656 | 720 | 1,204,000 | 685.71 |
1986-11-27 | 590 | 630 | 586 | 630 | 290,000 | 600 |
1986-11-26 | 570 | 590 | 568 | 580 | 111,000 | 552.38 |
1986-11-25 | 580 | 580 | 573 | 575 | 67,000 | 547.62 |
1986-11-22 | 598 | 598 | 589 | 589 | 19,000 | 560.95 |
1986-11-21 | 599 | 600 | 591 | 598 | 16,000 | 569.52 |
1986-11-20 | 596 | 600 | 592 | 600 | 41,000 | 571.43 |
1986-11-19 | 601 | 601 | 595 | 595 | 14,000 | 566.67 |
1986-11-18 | 600 | 608 | 592 | 600 | 61,000 | 571.43 |
1986-11-17 | 607 | 607 | 595 | 600 | 46,000 | 571.43 |
1986-11-14 | 602 | 608 | 600 | 608 | 113,000 | 579.05 |
1986-11-13 | 615 | 615 | 605 | 605 | 125,000 | 576.19 |
1986-11-12 | 580 | 610 | 580 | 605 | 244,000 | 576.19 |
1986-11-11 | 555 | 585 | 555 | 580 | 93,000 | 552.38 |
1986-11-10 | 565 | 565 | 550 | 550 | 42,000 | 523.81 |
1986-11-07 | 550 | 560 | 544 | 550 | 47,000 | 523.81 |
1986-11-06 | 551 | 560 | 540 | 540 | 77,000 | 514.29 |
1986-11-05 | 551 | 570 | 550 | 561 | 53,000 | 534.29 |
1986-11-04 | 569 | 581 | 551 | 560 | 82,000 | 533.33 |
1986-11-01 | 570 | 570 | 540 | 559 | 76,000 | 532.38 |
1986-10-31 | 569 | 569 | 540 | 560 | 156,000 | 533.33 |
1986-10-30 | 530 | 600 | 530 | 590 | 407,000 | 561.91 |
1986-10-29 | 500 | 523 | 496 | 515 | 139,000 | 490.48 |
1986-10-28 | 510 | 510 | 495 | 500 | 78,000 | 476.19 |
1986-10-27 | 505 | 518 | 500 | 505 | 125,000 | 480.95 |
1986-10-25 | 512 | 512 | 500 | 500 | 36,000 | 476.19 |
1986-10-24 | 520 | 520 | 510 | 510 | 30,000 | 485.71 |
1986-10-23 | 491 | 520 | 485 | 520 | 58,000 | 495.24 |
1986-10-22 | 500 | 509 | 481 | 490 | 61,000 | 466.67 |
1986-10-21 | 525 | 525 | 500 | 500 | 76,000 | 476.19 |
1986-10-20 | 529 | 530 | 520 | 530 | 109,000 | 504.76 |
1986-10-17 | 541 | 548 | 525 | 525 | 56,000 | 500 |
1986-10-16 | 560 | 560 | 545 | 545 | 33,000 | 519.05 |
1986-10-15 | 561 | 561 | 550 | 555 | 28,000 | 528.57 |
1986-10-14 | 563 | 563 | 560 | 560 | 19,000 | 533.33 |
1986-10-13 | 556 | 562 | 550 | 560 | 77,000 | 533.33 |
1986-10-09 | 556 | 558 | 552 | 554 | 32,000 | 527.62 |
1986-10-08 | 577 | 577 | 551 | 552 | 140,000 | 525.71 |
1986-10-07 | 585 | 585 | 570 | 579 | 45,000 | 551.43 |
1986-10-06 | 591 | 599 | 580 | 580 | 59,000 | 552.38 |
1986-10-04 | 571 | 582 | 571 | 580 | 43,000 | 552.38 |
1986-10-03 | 576 | 576 | 550 | 551 | 64,000 | 524.76 |
1986-10-02 | 600 | 600 | 571 | 571 | 55,000 | 543.81 |
1986-10-01 | 640 | 640 | 607 | 610 | 155,000 | 580.95 |
1986-09-30 | 637 | 655 | 636 | 640 | 132,000 | 609.52 |
1986-09-29 | 610 | 627 | 610 | 627 | 41,000 | 597.14 |
1986-09-27 | 650 | 651 | 607 | 607 | 41,000 | 578.10 |
1986-09-26 | 686 | 686 | 651 | 651 | 52,000 | 620 |
1986-09-25 | 695 | 695 | 660 | 680 | 185,000 | 647.62 |
1986-09-24 | 681 | 731 | 681 | 695 | 479,000 | 661.91 |
1986-09-22 | 680 | 680 | 680 | 680 | 112,000 | 647.62 |
1986-09-16 | 1,300 | 1,300 | 1,260 | 1,260 | 43,000 | 1,200 |
1986-09-12 | 1,330 | 1,330 | 1,290 | 1,290 | 27,000 | 1,228.57 |
1986-09-11 | 1,390 | 1,410 | 1,370 | 1,410 | 74,000 | 1,342.86 |
1986-09-10 | 1,390 | 1,430 | 1,380 | 1,430 | 73,000 | 1,361.90 |
1986-09-09 | 1,420 | 1,450 | 1,390 | 1,450 | 32,000 | 1,380.95 |
1986-09-08 | 1,450 | 1,450 | 1,430 | 1,430 | 40,000 | 1,361.90 |
1986-09-05 | 1,470 | 1,500 | 1,470 | 1,500 | 218,000 | 1,428.57 |
1986-09-04 | 1,500 | 1,530 | 1,470 | 1,520 | 490,000 | 1,447.62 |
1986-09-03 | 1,390 | 1,500 | 1,390 | 1,500 | 473,000 | 1,428.57 |
1986-09-02 | 1,350 | 1,410 | 1,350 | 1,410 | 304,000 | 1,342.86 |
1986-09-01 | 1,390 | 1,400 | 1,300 | 1,300 | 32,000 | 1,238.10 |
1986-08-29 | 1,380 | 1,420 | 1,370 | 1,420 | 297,000 | 1,352.38 |
1986-08-28 | 1,340 | 1,350 | 1,260 | 1,350 | 66,000 | 1,285.71 |
1986-08-27 | 1,350 | 1,370 | 1,340 | 1,340 | 23,000 | 1,276.19 |
1986-08-26 | 1,400 | 1,400 | 1,350 | 1,400 | 405,000 | 1,333.33 |
1986-08-25 | 1,300 | 1,420 | 1,290 | 1,420 | 493,000 | 1,352.38 |
1986-08-23 | 1,300 | 1,310 | 1,280 | 1,300 | 152,000 | 1,238.10 |
1986-08-22 | 1,350 | 1,350 | 1,290 | 1,310 | 85,000 | 1,247.62 |
1986-08-21 | 1,380 | 1,400 | 1,380 | 1,400 | 216,000 | 1,333.33 |
1986-08-20 | 1,420 | 1,440 | 1,420 | 1,440 | 62,000 | 1,371.43 |
1986-08-19 | 1,390 | 1,400 | 1,350 | 1,400 | 285,000 | 1,333.33 |
1986-08-18 | 1,430 | 1,430 | 1,370 | 1,380 | 27,000 | 1,314.29 |
1986-08-15 | 1,480 | 1,490 | 1,430 | 1,430 | 404,000 | 1,361.90 |
1986-08-14 | 1,490 | 1,490 | 1,460 | 1,480 | 440,000 | 1,409.52 |
1986-08-13 | 1,470 | 1,520 | 1,450 | 1,520 | 247,000 | 1,447.62 |
1986-08-12 | 1,560 | 1,560 | 1,510 | 1,510 | 159,000 | 1,438.10 |
1986-08-11 | 1,410 | 1,580 | 1,410 | 1,550 | 1,446,000 | 1,476.19 |
1986-08-08 | 1,310 | 1,400 | 1,310 | 1,380 | 176,000 | 1,314.29 |
1986-08-07 | 1,390 | 1,400 | 1,330 | 1,330 | 126,000 | 1,266.67 |
1986-08-06 | 1,390 | 1,400 | 1,380 | 1,390 | 374,000 | 1,323.81 |
1986-08-05 | 1,400 | 1,400 | 1,380 | 1,380 | 601,000 | 1,314.29 |
1986-08-04 | 1,420 | 1,420 | 1,350 | 1,400 | 236,000 | 1,333.33 |
1986-08-02 | 1,350 | 1,400 | 1,310 | 1,400 | 44,000 | 1,333.33 |
1986-08-01 | 1,370 | 1,400 | 1,370 | 1,370 | 863,000 | 1,304.76 |
1986-07-31 | 1,380 | 1,430 | 1,380 | 1,430 | 11,000 | 1,361.90 |
1986-07-30 | 1,450 | 1,450 | 1,400 | 1,400 | 135,000 | 1,333.33 |
1986-07-29 | 1,350 | 1,500 | 1,350 | 1,500 | 219,000 | 1,428.57 |
1986-07-28 | 1,390 | 1,470 | 1,390 | 1,390 | 138,000 | 1,323.81 |
1986-07-26 | 1,320 | 1,390 | 1,310 | 1,390 | 35,000 | 1,323.81 |
1986-07-25 | 1,360 | 1,390 | 1,300 | 1,300 | 118,000 | 1,238.10 |
1986-07-24 | 1,390 | 1,410 | 1,390 | 1,400 | 7,000 | 1,333.33 |
1986-07-23 | 1,390 | 1,420 | 1,390 | 1,410 | 14,000 | 1,342.86 |
1986-07-22 | 1,430 | 1,450 | 1,350 | 1,450 | 47,000 | 1,380.95 |
1986-07-21 | 1,370 | 1,450 | 1,370 | 1,450 | 55,000 | 1,380.95 |
1986-07-18 | 1,460 | 1,470 | 1,420 | 1,470 | 41,000 | 1,400 |
1986-07-17 | 1,490 | 1,490 | 1,460 | 1,490 | 7,000 | 1,419.05 |
1986-07-16 | 1,380 | 1,520 | 1,380 | 1,500 | 105,000 | 1,428.57 |
1986-07-15 | 1,400 | 1,440 | 1,380 | 1,440 | 32,000 | 1,371.43 |
1986-07-14 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,333.33 |
1986-07-11 | 1,420 | 1,450 | 1,390 | 1,450 | 108,000 | 1,380.95 |
1986-07-10 | 1,460 | 1,460 | 1,400 | 1,450 | 53,000 | 1,380.95 |
1986-07-09 | 1,490 | 1,500 | 1,450 | 1,470 | 42,000 | 1,400 |
1986-07-07 | 1,500 | 1,540 | 1,500 | 1,540 | 13,000 | 1,466.67 |
1986-07-04 | 1,530 | 1,550 | 1,510 | 1,550 | 33,000 | 1,476.19 |
1986-07-03 | 1,540 | 1,560 | 1,500 | 1,560 | 31,000 | 1,485.71 |
1986-07-02 | 1,570 | 1,570 | 1,570 | 1,570 | 112,000 | 1,495.24 |
1986-07-01 | 1,520 | 1,570 | 1,520 | 1,570 | 51,000 | 1,495.24 |
1986-06-30 | 1,580 | 1,580 | 1,550 | 1,580 | 38,000 | 1,504.76 |
1986-06-28 | 1,500 | 1,560 | 1,500 | 1,560 | 59,000 | 1,485.71 |
1986-06-27 | 1,550 | 1,550 | 1,490 | 1,490 | 77,000 | 1,419.05 |
1986-06-26 | 1,560 | 1,580 | 1,520 | 1,580 | 71,000 | 1,504.76 |
1986-06-25 | 1,590 | 1,600 | 1,530 | 1,580 | 222,000 | 1,504.76 |
1986-06-24 | 1,590 | 1,600 | 1,550 | 1,580 | 60,000 | 1,504.76 |
1986-06-23 | 1,570 | 1,610 | 1,550 | 1,600 | 83,000 | 1,523.81 |
1986-06-21 | 1,630 | 1,630 | 1,570 | 1,600 | 45,000 | 1,523.81 |
1986-06-20 | 1,600 | 1,630 | 1,580 | 1,600 | 153,000 | 1,523.81 |
1986-06-19 | 1,650 | 1,650 | 1,590 | 1,600 | 89,000 | 1,523.81 |
1986-06-18 | 1,550 | 1,650 | 1,550 | 1,640 | 262,000 | 1,561.90 |
1986-06-17 | 1,580 | 1,580 | 1,540 | 1,540 | 34,000 | 1,466.67 |
1986-06-16 | 1,590 | 1,600 | 1,580 | 1,580 | 202,000 | 1,504.76 |
1986-06-13 | 1,620 | 1,630 | 1,590 | 1,590 | 116,000 | 1,514.29 |
1986-06-12 | 1,550 | 1,610 | 1,550 | 1,600 | 635,000 | 1,523.81 |
1986-06-11 | 1,490 | 1,520 | 1,460 | 1,500 | 114,000 | 1,428.57 |
1986-06-10 | 1,460 | 1,520 | 1,460 | 1,520 | 177,000 | 1,447.62 |
1986-06-09 | 1,480 | 1,540 | 1,470 | 1,510 | 291,000 | 1,438.10 |
1986-06-07 | 1,450 | 1,480 | 1,450 | 1,450 | 246,000 | 1,380.95 |
1986-06-06 | 1,420 | 1,420 | 1,370 | 1,370 | 40,000 | 1,304.76 |
1986-06-05 | 1,450 | 1,450 | 1,420 | 1,420 | 70,000 | 1,352.38 |
1986-06-04 | 1,440 | 1,450 | 1,420 | 1,450 | 136,000 | 1,380.95 |
1986-06-03 | 1,400 | 1,440 | 1,400 | 1,440 | 83,000 | 1,371.43 |
1986-06-02 | 1,430 | 1,440 | 1,390 | 1,420 | 22,000 | 1,352.38 |
1986-05-31 | 1,430 | 1,430 | 1,410 | 1,430 | 44,000 | 1,361.90 |
1986-05-30 | 1,400 | 1,440 | 1,400 | 1,440 | 45,000 | 1,371.43 |
1986-05-29 | 1,440 | 1,450 | 1,390 | 1,450 | 102,000 | 1,380.95 |
1986-05-28 | 1,460 | 1,460 | 1,400 | 1,440 | 87,000 | 1,371.43 |
1986-05-27 | 1,370 | 1,500 | 1,350 | 1,440 | 419,000 | 1,371.43 |
1986-05-26 | 1,370 | 1,400 | 1,350 | 1,390 | 50,000 | 1,323.81 |
1986-05-24 | 1,380 | 1,400 | 1,350 | 1,400 | 40,000 | 1,333.33 |
1986-05-23 | 1,350 | 1,400 | 1,340 | 1,400 | 186,000 | 1,333.33 |
1986-05-22 | 1,390 | 1,390 | 1,350 | 1,350 | 63,000 | 1,285.71 |
1986-05-21 | 1,390 | 1,390 | 1,350 | 1,390 | 102,000 | 1,323.81 |
1986-05-20 | 1,410 | 1,410 | 1,360 | 1,390 | 23,000 | 1,323.81 |
1986-05-19 | 1,390 | 1,420 | 1,380 | 1,420 | 46,000 | 1,352.38 |
1986-05-17 | 1,410 | 1,430 | 1,370 | 1,370 | 41,000 | 1,304.76 |
1986-05-16 | 1,410 | 1,440 | 1,360 | 1,420 | 183,000 | 1,352.38 |
1986-05-15 | 1,430 | 1,440 | 1,370 | 1,370 | 66,000 | 1,304.76 |
1986-05-14 | 1,490 | 1,490 | 1,430 | 1,430 | 241,000 | 1,361.90 |
1986-05-13 | 1,450 | 1,480 | 1,420 | 1,480 | 348,000 | 1,409.52 |
1986-05-12 | 1,430 | 1,450 | 1,400 | 1,410 | 177,000 | 1,342.86 |
1986-05-09 | 1,420 | 1,420 | 1,360 | 1,410 | 152,000 | 1,342.86 |
1986-05-08 | 1,420 | 1,420 | 1,390 | 1,400 | 251,000 | 1,333.33 |
1986-05-07 | 1,350 | 1,440 | 1,340 | 1,440 | 756,000 | 1,371.43 |
1986-05-06 | 1,300 | 1,330 | 1,280 | 1,320 | 99,000 | 1,257.14 |
1986-05-02 | 1,290 | 1,330 | 1,280 | 1,320 | 166,000 | 1,257.14 |
1986-05-01 | 1,260 | 1,290 | 1,250 | 1,290 | 101,000 | 1,228.57 |
1986-04-30 | 1,230 | 1,250 | 1,210 | 1,230 | 131,000 | 1,171.43 |
1986-04-28 | 1,220 | 1,270 | 1,210 | 1,270 | 213,000 | 1,209.52 |
1986-04-26 | 1,260 | 1,280 | 1,220 | 1,280 | 131,000 | 1,219.05 |
1986-04-25 | 1,250 | 1,300 | 1,200 | 1,280 | 177,000 | 1,219.05 |
1986-04-24 | 1,290 | 1,290 | 1,240 | 1,240 | 73,000 | 1,180.95 |
1986-04-23 | 1,270 | 1,290 | 1,220 | 1,290 | 86,000 | 1,228.57 |
1986-04-22 | 1,270 | 1,290 | 1,260 | 1,270 | 68,000 | 1,209.52 |
1986-04-21 | 1,300 | 1,300 | 1,270 | 1,300 | 38,000 | 1,238.10 |
1986-04-19 | 1,240 | 1,320 | 1,240 | 1,320 | 122,000 | 1,257.14 |
1986-04-18 | 1,290 | 1,300 | 1,250 | 1,250 | 71,000 | 1,190.48 |
1986-04-17 | 1,310 | 1,310 | 1,260 | 1,290 | 17,000 | 1,228.57 |
1986-04-16 | 1,280 | 1,330 | 1,250 | 1,320 | 214,000 | 1,257.14 |
1986-04-15 | 1,320 | 1,320 | 1,260 | 1,260 | 61,000 | 1,200 |
1986-04-14 | 1,280 | 1,340 | 1,280 | 1,340 | 80,000 | 1,276.19 |
1986-04-11 | 1,350 | 1,350 | 1,300 | 1,300 | 54,000 | 1,238.10 |
1986-04-10 | 1,350 | 1,360 | 1,300 | 1,360 | 120,000 | 1,295.24 |
1986-04-09 | 1,350 | 1,370 | 1,320 | 1,320 | 183,000 | 1,257.14 |
1986-04-08 | 1,340 | 1,370 | 1,290 | 1,370 | 73,000 | 1,304.76 |
1986-04-07 | 1,350 | 1,360 | 1,310 | 1,350 | 68,000 | 1,285.71 |
1986-04-05 | 1,320 | 1,390 | 1,310 | 1,370 | 213,000 | 1,304.76 |
1986-04-04 | 1,340 | 1,340 | 1,270 | 1,310 | 117,000 | 1,247.62 |
1986-04-03 | 1,300 | 1,350 | 1,290 | 1,330 | 92,000 | 1,266.67 |
1986-04-02 | 1,290 | 1,370 | 1,260 | 1,350 | 342,000 | 1,285.71 |
1986-04-01 | 1,270 | 1,290 | 1,230 | 1,290 | 160,000 | 1,228.57 |
1986-03-31 | 1,280 | 1,290 | 1,250 | 1,280 | 20,000 | 1,219.05 |
1986-03-29 | 1,200 | 1,300 | 1,200 | 1,290 | 181,000 | 1,228.57 |
1986-03-28 | 1,240 | 1,240 | 1,170 | 1,200 | 251,000 | 1,142.86 |
1986-03-27 | 1,230 | 1,250 | 1,200 | 1,250 | 385,000 | 1,190.48 |
1986-03-26 | 1,050 | 1,220 | 1,050 | 1,220 | 389,000 | 1,161.90 |
1986-03-25 | 1,140 | 1,150 | 1,070 | 1,070 | 276,000 | 1,019.05 |
1986-03-24 | 1,180 | 1,180 | 1,090 | 1,170 | 62,000 | 1,114.29 |
1986-03-22 | 1,110 | 1,190 | 1,100 | 1,190 | 97,000 | 1,133.33 |
1986-03-20 | 1,180 | 1,180 | 1,130 | 1,130 | 267,000 | 1,076.19 |
1986-03-19 | 1,190 | 1,190 | 1,130 | 1,190 | 89,000 | 1,133.33 |
1986-03-18 | 1,180 | 1,200 | 1,130 | 1,200 | 166,000 | 1,142.86 |
1986-03-17 | 1,240 | 1,240 | 1,170 | 1,200 | 254,000 | 1,142.86 |
1986-03-15 | 1,180 | 1,240 | 1,180 | 1,240 | 93,000 | 1,180.95 |
1986-03-14 | 1,260 | 1,260 | 1,200 | 1,200 | 32,000 | 1,142.86 |
1986-03-13 | 1,230 | 1,280 | 1,200 | 1,280 | 198,000 | 1,219.05 |
1986-03-12 | 1,290 | 1,300 | 1,260 | 1,270 | 188,000 | 1,209.52 |
1986-03-11 | 1,300 | 1,300 | 1,270 | 1,300 | 243,000 | 1,238.10 |
1986-03-10 | 1,250 | 1,270 | 1,250 | 1,260 | 227,000 | 1,200 |
1986-03-07 | 1,210 | 1,270 | 1,210 | 1,270 | 260,000 | 1,209.52 |
1986-03-06 | 1,250 | 1,250 | 1,200 | 1,200 | 113,000 | 1,142.86 |
1986-03-05 | 1,250 | 1,260 | 1,200 | 1,230 | 51,000 | 1,171.43 |
1986-03-04 | 1,200 | 1,260 | 1,200 | 1,260 | 160,000 | 1,200 |
1986-03-03 | 1,210 | 1,240 | 1,180 | 1,240 | 42,000 | 1,180.95 |
1986-03-01 | 1,180 | 1,250 | 1,150 | 1,250 | 123,000 | 1,190.48 |
1986-02-28 | 1,240 | 1,250 | 1,180 | 1,190 | 121,000 | 1,133.33 |
1986-02-27 | 1,260 | 1,260 | 1,200 | 1,210 | 57,000 | 1,152.38 |
1986-02-26 | 1,230 | 1,300 | 1,230 | 1,300 | 307,000 | 1,238.10 |
1986-02-25 | 1,280 | 1,280 | 1,230 | 1,250 | 92,000 | 1,190.48 |
1986-02-24 | 1,280 | 1,300 | 1,230 | 1,300 | 109,000 | 1,238.10 |
1986-02-22 | 1,310 | 1,320 | 1,260 | 1,320 | 221,000 | 1,257.14 |
1986-02-21 | 1,300 | 1,310 | 1,270 | 1,270 | 149,000 | 1,209.52 |
1986-02-20 | 1,350 | 1,350 | 1,320 | 1,320 | 622,000 | 1,257.14 |
1986-02-19 | 1,280 | 1,340 | 1,250 | 1,340 | 354,000 | 1,276.19 |
1986-02-18 | 1,300 | 1,360 | 1,270 | 1,270 | 596,000 | 1,209.52 |
1986-02-17 | 1,310 | 1,340 | 1,270 | 1,270 | 340,000 | 1,209.52 |
1986-02-15 | 1,320 | 1,360 | 1,300 | 1,350 | 451,000 | 1,285.71 |
1986-02-14 | 1,320 | 1,340 | 1,280 | 1,330 | 822,000 | 1,266.67 |
1986-02-13 | 1,250 | 1,320 | 1,230 | 1,300 | 614,000 | 1,238.10 |
1986-02-12 | 1,250 | 1,270 | 1,200 | 1,250 | 151,000 | 1,190.48 |
1986-02-10 | 1,280 | 1,300 | 1,230 | 1,230 | 298,000 | 1,171.43 |
1986-02-07 | 1,270 | 1,320 | 1,240 | 1,290 | 1,298,000 | 1,228.57 |
1986-02-06 | 1,220 | 1,270 | 1,180 | 1,260 | 1,297,000 | 1,200 |
1986-02-05 | 1,210 | 1,240 | 1,190 | 1,210 | 1,200,000 | 1,152.38 |
1986-02-04 | 1,110 | 1,170 | 1,100 | 1,160 | 585,000 | 1,104.76 |
1986-02-03 | 1,140 | 1,140 | 1,080 | 1,100 | 130,000 | 1,047.62 |
1986-02-01 | 1,080 | 1,130 | 1,080 | 1,120 | 56,000 | 1,066.67 |
1986-01-31 | 1,140 | 1,140 | 1,070 | 1,080 | 139,000 | 1,028.57 |
1986-01-30 | 1,180 | 1,180 | 1,080 | 1,080 | 255,000 | 1,028.57 |
1986-01-29 | 1,070 | 1,170 | 1,070 | 1,150 | 767,000 | 1,095.24 |
1986-01-28 | 1,100 | 1,110 | 1,060 | 1,060 | 197,000 | 1,009.52 |
1986-01-27 | 1,120 | 1,130 | 1,100 | 1,100 | 116,000 | 1,047.62 |
1986-01-25 | 1,140 | 1,140 | 1,110 | 1,130 | 209,000 | 1,076.19 |
1986-01-24 | 1,130 | 1,170 | 1,130 | 1,150 | 855,000 | 1,095.24 |
1986-01-23 | 1,130 | 1,170 | 1,110 | 1,150 | 534,000 | 1,095.24 |
1986-01-22 | 1,110 | 1,180 | 1,100 | 1,140 | 479,000 | 1,085.71 |
1986-01-21 | 1,200 | 1,210 | 1,130 | 1,130 | 777,000 | 1,076.19 |
1986-01-20 | 1,120 | 1,180 | 1,120 | 1,180 | 745,000 | 1,123.81 |
1986-01-18 | 1,120 | 1,170 | 1,100 | 1,130 | 1,190,000 | 1,076.19 |
1986-01-17 | 1,080 | 1,120 | 1,060 | 1,120 | 779,000 | 1,066.67 |
1986-01-16 | 1,100 | 1,100 | 1,060 | 1,100 | 714,000 | 1,047.62 |
1986-01-14 | 1,000 | 1,090 | 991 | 1,080 | 1,105,000 | 1,028.57 |
1986-01-13 | 1,000 | 1,010 | 985 | 1,000 | 341,000 | 952.38 |
1986-01-10 | 1,030 | 1,030 | 985 | 1,010 | 929,000 | 961.91 |
1986-01-09 | 945 | 1,030 | 934 | 995 | 1,987,000 | 947.62 |
1986-01-08 | 878 | 935 | 871 | 935 | 384,000 | 890.48 |
1986-01-07 | 878 | 895 | 878 | 890 | 39,000 | 847.62 |
1986-01-06 | 890 | 899 | 877 | 895 | 41,000 | 852.38 |
1986-01-04 | 891 | 900 | 890 | 890 | 41,000 | 847.62 |
分割・併合履歴 : [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株