5998 (株)アドバネクス 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 | 605 | 620 | 604 | 620 | 13,000 | 5,904.76 |
| 1986-12-26 | 607 | 607 | 607 | 607 | 3,000 | 5,780.95 |
| 1986-12-25 | 606 | 607 | 606 | 607 | 6,000 | 5,780.95 |
| 1986-12-24 | 620 | 620 | 610 | 610 | 9,000 | 5,809.52 |
| 1986-12-23 | 604 | 620 | 602 | 610 | 18,000 | 5,809.52 |
| 1986-12-22 | 619 | 619 | 601 | 602 | 53,000 | 5,733.33 |
| 1986-12-19 | 620 | 620 | 600 | 609 | 68,000 | 5,800 |
| 1986-12-18 | 630 | 630 | 620 | 620 | 29,000 | 5,904.76 |
| 1986-12-17 | 640 | 641 | 630 | 630 | 30,000 | 6,000 |
| 1986-12-16 | 632 | 650 | 632 | 640 | 25,000 | 6,095.24 |
| 1986-12-15 | 626 | 630 | 625 | 630 | 15,000 | 6,000 |
| 1986-12-12 | 620 | 621 | 620 | 620 | 18,000 | 5,904.76 |
| 1986-12-11 | 625 | 625 | 620 | 620 | 6,000 | 5,904.76 |
| 1986-12-10 | 626 | 626 | 625 | 625 | 4,000 | 5,952.38 |
| 1986-12-09 | 620 | 625 | 620 | 625 | 37,000 | 5,952.38 |
| 1986-12-08 | 611 | 630 | 611 | 630 | 13,000 | 6,000 |
| 1986-12-06 | 605 | 610 | 605 | 610 | 8,000 | 5,809.52 |
| 1986-12-05 | 605 | 605 | 600 | 602 | 57,000 | 5,733.33 |
| 1986-12-04 | 601 | 605 | 600 | 600 | 9,000 | 5,714.29 |
| 1986-12-03 | 603 | 603 | 601 | 601 | 15,000 | 5,723.81 |
| 1986-12-02 | 601 | 605 | 600 | 602 | 26,000 | 5,733.33 |
| 1986-12-01 | 610 | 610 | 600 | 601 | 37,000 | 5,723.81 |
| 1986-11-29 | 615 | 615 | 610 | 610 | 18,000 | 5,809.52 |
| 1986-11-28 | 615 | 618 | 615 | 616 | 13,000 | 5,866.67 |
| 1986-11-27 | 625 | 625 | 616 | 617 | 10,000 | 5,876.19 |
| 1986-11-26 | 625 | 625 | 615 | 625 | 5,000 | 5,952.38 |
| 1986-11-25 | 630 | 630 | 610 | 610 | 14,000 | 5,809.52 |
| 1986-11-22 | 605 | 625 | 605 | 625 | 15,000 | 5,952.38 |
| 1986-11-21 | 625 | 625 | 625 | 625 | 7,000 | 5,952.38 |
| 1986-11-20 | 631 | 631 | 630 | 630 | 6,000 | 6,000 |
| 1986-11-19 | 631 | 649 | 630 | 630 | 12,000 | 6,000 |
| 1986-11-18 | 635 | 650 | 635 | 636 | 8,000 | 6,057.14 |
| 1986-11-17 | 631 | 641 | 631 | 641 | 5,000 | 6,104.76 |
| 1986-11-14 | 638 | 638 | 620 | 622 | 17,000 | 5,923.81 |
| 1986-11-13 | 640 | 650 | 640 | 640 | 7,000 | 6,095.24 |
| 1986-11-12 | 629 | 655 | 629 | 640 | 21,000 | 6,095.24 |
| 1986-11-11 | 610 | 620 | 610 | 620 | 7,000 | 5,904.76 |
| 1986-11-10 | 593 | 610 | 593 | 610 | 3,000 | 5,809.52 |
| 1986-11-07 | 600 | 600 | 590 | 590 | 29,000 | 5,619.05 |
| 1986-11-06 | 596 | 610 | 596 | 598 | 9,000 | 5,695.24 |
| 1986-11-05 | 591 | 595 | 591 | 595 | 8,000 | 5,666.67 |
| 1986-11-04 | 595 | 595 | 590 | 590 | 35,000 | 5,619.05 |
| 1986-11-01 | 594 | 600 | 580 | 580 | 33,000 | 5,523.81 |
| 1986-10-31 | 581 | 600 | 581 | 600 | 26,000 | 5,714.29 |
| 1986-10-30 | 590 | 590 | 588 | 589 | 9,000 | 5,609.52 |
| 1986-10-29 | 589 | 590 | 589 | 590 | 13,000 | 5,619.05 |
| 1986-10-28 | 589 | 589 | 587 | 587 | 6,000 | 5,590.48 |
| 1986-10-27 | 589 | 589 | 586 | 586 | 28,000 | 5,580.95 |
| 1986-10-25 | 590 | 590 | 589 | 589 | 69,000 | 5,609.52 |
| 1986-10-24 | 586 | 590 | 585 | 586 | 90,000 | 5,580.95 |
| 1986-10-23 | 586 | 590 | 580 | 580 | 32,000 | 5,523.81 |
| 1986-10-22 | 600 | 600 | 590 | 596 | 11,000 | 5,676.19 |
| 1986-10-21 | 602 | 603 | 599 | 599 | 18,000 | 5,704.76 |
| 1986-10-20 | 605 | 605 | 600 | 600 | 30,000 | 5,714.29 |
| 1986-10-17 | 609 | 609 | 605 | 605 | 37,000 | 5,761.90 |
| 1986-10-16 | 610 | 610 | 605 | 605 | 20,000 | 5,761.90 |
| 1986-10-15 | 612 | 612 | 605 | 605 | 21,000 | 5,761.90 |
| 1986-10-14 | 615 | 615 | 602 | 602 | 19,000 | 5,733.33 |
| 1986-10-13 | 605 | 605 | 605 | 605 | 3,000 | 5,761.90 |
| 1986-10-09 | 603 | 620 | 603 | 620 | 7,000 | 5,904.76 |
| 1986-10-08 | 635 | 635 | 634 | 634 | 3,000 | 6,038.10 |
| 1986-10-07 | 639 | 639 | 639 | 639 | 3,000 | 6,085.71 |
| 1986-10-06 | 639 | 639 | 639 | 639 | 1,000 | 6,085.71 |
| 1986-10-04 | 631 | 631 | 631 | 631 | 1,000 | 6,009.52 |
| 1986-10-03 | 601 | 601 | 601 | 601 | 5,000 | 5,723.81 |
| 1986-10-02 | 650 | 650 | 640 | 640 | 5,000 | 6,095.24 |
| 1986-10-01 | 658 | 660 | 650 | 655 | 22,000 | 6,238.10 |
| 1986-09-30 | 660 | 660 | 660 | 660 | 14,000 | 6,285.71 |
| 1986-09-29 | 676 | 678 | 660 | 660 | 30,000 | 6,285.71 |
| 1986-09-27 | 650 | 673 | 649 | 673 | 23,000 | 6,409.52 |
| 1986-09-26 | 676 | 676 | 650 | 650 | 11,000 | 6,190.48 |
| 1986-09-25 | 780 | 785 | 775 | 785 | 37,000 | 6,501.04 |
| 1986-09-24 | 789 | 790 | 772 | 772 | 28,000 | 6,393.37 |
| 1986-09-22 | 776 | 790 | 770 | 790 | 23,000 | 6,542.44 |
| 1986-09-19 | 790 | 791 | 789 | 790 | 24,000 | 6,542.44 |
| 1986-09-18 | 790 | 797 | 775 | 797 | 31,000 | 6,600.41 |
| 1986-09-17 | 770 | 773 | 768 | 773 | 9,000 | 6,401.66 |
| 1986-09-16 | 790 | 790 | 765 | 765 | 18,000 | 6,335.40 |
| 1986-09-12 | 785 | 788 | 775 | 788 | 13,000 | 6,525.88 |
| 1986-09-11 | 790 | 799 | 790 | 791 | 17,000 | 6,550.72 |
| 1986-09-10 | 774 | 790 | 774 | 790 | 22,000 | 6,542.44 |
| 1986-09-09 | 770 | 781 | 770 | 772 | 19,000 | 6,393.37 |
| 1986-09-08 | 770 | 775 | 770 | 770 | 40,000 | 6,376.81 |
| 1986-09-06 | 751 | 771 | 751 | 770 | 33,000 | 6,376.81 |
| 1986-09-05 | 749 | 750 | 745 | 750 | 27,000 | 6,211.18 |
| 1986-09-04 | 739 | 750 | 739 | 740 | 39,000 | 6,128.36 |
| 1986-09-03 | 760 | 760 | 741 | 749 | 29,000 | 6,202.90 |
| 1986-09-01 | 823 | 823 | 780 | 790 | 115,000 | 6,542.44 |
| 1986-08-29 | 763 | 763 | 763 | 763 | 102,000 | 6,318.84 |
| 1986-08-28 | 670 | 670 | 662 | 663 | 34,000 | 5,490.68 |
| 1986-08-27 | 670 | 670 | 650 | 661 | 51,000 | 5,474.12 |
| 1986-08-26 | 670 | 670 | 660 | 670 | 61,000 | 5,548.65 |
| 1986-08-25 | 681 | 695 | 670 | 670 | 77,000 | 5,548.65 |
| 1986-08-23 | 670 | 680 | 670 | 680 | 54,000 | 5,631.47 |
| 1986-08-22 | 676 | 688 | 670 | 670 | 58,000 | 5,548.65 |
| 1986-08-21 | 701 | 705 | 695 | 695 | 43,000 | 5,755.69 |
| 1986-08-20 | 715 | 718 | 701 | 705 | 34,000 | 5,838.51 |
| 1986-08-19 | 723 | 723 | 710 | 720 | 50,000 | 5,962.73 |
| 1986-08-18 | 725 | 728 | 725 | 725 | 9,000 | 6,004.14 |
| 1986-08-15 | 726 | 726 | 723 | 723 | 7,000 | 5,987.58 |
| 1986-08-14 | 728 | 730 | 721 | 722 | 31,000 | 5,979.30 |
| 1986-08-13 | 731 | 735 | 730 | 730 | 26,000 | 6,045.55 |
| 1986-08-12 | 736 | 740 | 731 | 735 | 32,000 | 6,086.96 |
| 1986-08-11 | 740 | 742 | 736 | 736 | 17,000 | 6,095.24 |
| 1986-08-08 | 736 | 742 | 735 | 742 | 50,000 | 6,144.93 |
| 1986-08-07 | 735 | 735 | 730 | 731 | 38,000 | 6,053.83 |
| 1986-08-06 | 730 | 735 | 728 | 728 | 31,000 | 6,028.99 |
| 1986-08-05 | 735 | 735 | 720 | 720 | 65,000 | 5,962.73 |
| 1986-08-04 | 735 | 737 | 734 | 735 | 26,000 | 6,086.96 |
| 1986-08-02 | 735 | 735 | 732 | 735 | 9,000 | 6,086.96 |
| 1986-08-01 | 740 | 745 | 720 | 731 | 69,000 | 6,053.83 |
| 1986-07-31 | 745 | 745 | 740 | 741 | 27,000 | 6,136.65 |
| 1986-07-30 | 750 | 759 | 750 | 759 | 38,000 | 6,285.71 |
| 1986-07-29 | 770 | 770 | 760 | 760 | 15,000 | 6,294 |
| 1986-07-28 | 770 | 770 | 770 | 770 | 11,000 | 6,376.81 |
| 1986-07-26 | 770 | 770 | 770 | 770 | 7,000 | 6,376.81 |
| 1986-07-25 | 779 | 783 | 771 | 771 | 29,000 | 6,385.09 |
| 1986-07-24 | 770 | 787 | 770 | 785 | 40,000 | 6,501.04 |
| 1986-07-23 | 741 | 780 | 741 | 770 | 39,000 | 6,376.81 |
| 1986-07-22 | 730 | 750 | 730 | 740 | 35,000 | 6,128.36 |
| 1986-07-21 | 740 | 750 | 730 | 730 | 57,000 | 6,045.55 |
| 1986-07-19 | 781 | 784 | 749 | 749 | 55,000 | 6,202.90 |
| 1986-07-18 | 795 | 795 | 790 | 790 | 37,000 | 6,542.44 |
| 1986-07-17 | 805 | 810 | 795 | 795 | 135,000 | 6,583.85 |
| 1986-07-16 | 805 | 815 | 805 | 810 | 15,000 | 6,708.07 |
| 1986-07-15 | 810 | 819 | 809 | 809 | 85,000 | 6,699.79 |
| 1986-07-14 | 803 | 820 | 801 | 815 | 34,000 | 6,749.48 |
| 1986-07-11 | 800 | 805 | 791 | 800 | 61,000 | 6,625.26 |
| 1986-07-10 | 801 | 805 | 780 | 781 | 60,000 | 6,467.91 |
| 1986-07-09 | 826 | 830 | 810 | 810 | 83,000 | 6,708.07 |
| 1986-07-08 | 810 | 830 | 810 | 820 | 175,000 | 6,790.89 |
| 1986-07-07 | 848 | 848 | 840 | 845 | 36,000 | 6,997.93 |
| 1986-07-05 | 845 | 848 | 845 | 848 | 28,000 | 7,022.77 |
| 1986-07-04 | 860 | 861 | 851 | 851 | 70,000 | 7,047.62 |
| 1986-07-03 | 861 | 861 | 860 | 860 | 15,000 | 7,122.15 |
| 1986-07-02 | 863 | 863 | 860 | 860 | 25,000 | 7,122.15 |
| 1986-07-01 | 861 | 865 | 861 | 864 | 20,000 | 7,155.28 |
| 1986-06-30 | 861 | 865 | 861 | 862 | 13,000 | 7,138.72 |
| 1986-06-28 | 866 | 870 | 861 | 861 | 53,000 | 7,130.43 |
| 1986-06-27 | 866 | 870 | 863 | 863 | 18,000 | 7,147 |
| 1986-06-26 | 880 | 880 | 862 | 863 | 20,000 | 7,147 |
| 1986-06-25 | 862 | 880 | 860 | 866 | 10,000 | 7,171.84 |
| 1986-06-24 | 862 | 870 | 860 | 862 | 16,000 | 7,138.72 |
| 1986-06-23 | 866 | 870 | 860 | 865 | 27,000 | 7,163.56 |
| 1986-06-21 | 850 | 860 | 850 | 860 | 29,000 | 7,122.15 |
| 1986-06-20 | 860 | 870 | 860 | 860 | 46,000 | 7,122.15 |
| 1986-06-19 | 880 | 880 | 870 | 870 | 34,000 | 7,204.97 |
| 1986-06-18 | 886 | 890 | 880 | 880 | 32,000 | 7,287.78 |
| 1986-06-17 | 885 | 895 | 884 | 885 | 37,000 | 7,329.19 |
| 1986-06-16 | 897 | 897 | 891 | 893 | 19,000 | 7,395.45 |
| 1986-06-13 | 891 | 900 | 891 | 896 | 48,000 | 7,420.29 |
| 1986-06-12 | 891 | 899 | 891 | 895 | 63,000 | 7,412.01 |
| 1986-06-11 | 905 | 905 | 899 | 899 | 170,000 | 7,445.13 |
| 1986-06-10 | 905 | 910 | 895 | 895 | 54,000 | 7,412.01 |
| 1986-06-09 | 893 | 910 | 893 | 910 | 13,000 | 7,536.23 |
| 1986-06-07 | 900 | 910 | 892 | 892 | 66,000 | 7,387.16 |
| 1986-06-06 | 891 | 900 | 890 | 890 | 73,000 | 7,370.60 |
| 1986-06-05 | 900 | 911 | 900 | 911 | 74,000 | 7,544.51 |
| 1986-06-04 | 904 | 920 | 904 | 920 | 44,000 | 7,619.05 |
| 1986-06-03 | 930 | 930 | 900 | 900 | 29,000 | 7,453.42 |
| 1986-06-02 | 920 | 935 | 920 | 935 | 103,000 | 7,743.27 |
| 1986-05-31 | 910 | 930 | 910 | 930 | 28,000 | 7,701.86 |
| 1986-05-30 | 891 | 912 | 891 | 907 | 61,000 | 7,511.39 |
| 1986-05-29 | 875 | 881 | 872 | 881 | 70,000 | 7,296.07 |
| 1986-05-28 | 890 | 898 | 870 | 870 | 51,000 | 7,204.97 |
| 1986-05-27 | 902 | 903 | 899 | 903 | 25,000 | 7,478.26 |
| 1986-05-26 | 906 | 910 | 903 | 903 | 41,000 | 7,478.26 |
| 1986-05-24 | 909 | 910 | 905 | 910 | 12,000 | 7,536.23 |
| 1986-05-23 | 903 | 920 | 902 | 910 | 18,000 | 7,536.23 |
| 1986-05-22 | 925 | 930 | 920 | 920 | 17,000 | 7,619.05 |
| 1986-05-21 | 925 | 925 | 920 | 925 | 19,000 | 7,660.46 |
| 1986-05-20 | 930 | 930 | 919 | 920 | 14,000 | 7,619.05 |
| 1986-05-19 | 901 | 930 | 901 | 930 | 8,000 | 7,701.86 |
| 1986-05-17 | 895 | 905 | 895 | 905 | 15,000 | 7,494.82 |
| 1986-05-16 | 934 | 934 | 891 | 891 | 24,000 | 7,378.88 |
| 1986-05-15 | 936 | 940 | 933 | 933 | 180,000 | 7,726.71 |
| 1986-05-14 | 937 | 938 | 936 | 936 | 15,000 | 7,751.55 |
| 1986-05-13 | 936 | 938 | 932 | 938 | 71,000 | 7,768.12 |
| 1986-05-12 | 936 | 939 | 933 | 936 | 46,000 | 7,751.55 |
| 1986-05-09 | 936 | 938 | 936 | 936 | 51,000 | 7,751.55 |
| 1986-05-08 | 939 | 940 | 935 | 936 | 84,000 | 7,751.55 |
| 1986-05-07 | 940 | 940 | 936 | 940 | 30,000 | 7,784.68 |
| 1986-05-06 | 940 | 945 | 936 | 940 | 66,000 | 7,784.68 |
| 1986-05-02 | 940 | 940 | 936 | 940 | 72,000 | 7,784.68 |
| 1986-05-01 | 939 | 950 | 935 | 950 | 153,000 | 7,867.49 |
| 1986-04-30 | 916 | 940 | 915 | 929 | 82,000 | 7,693.58 |
| 1986-04-28 | 906 | 910 | 906 | 908 | 16,000 | 7,519.67 |
| 1986-04-26 | 906 | 906 | 901 | 905 | 22,000 | 7,494.82 |
| 1986-04-25 | 910 | 910 | 905 | 905 | 23,000 | 7,494.82 |
| 1986-04-24 | 930 | 930 | 915 | 915 | 12,000 | 7,577.64 |
| 1986-04-23 | 930 | 930 | 918 | 925 | 76,000 | 7,660.46 |
| 1986-04-22 | 920 | 930 | 920 | 929 | 196,000 | 7,693.58 |
| 1986-04-21 | 900 | 910 | 899 | 910 | 19,000 | 7,536.23 |
| 1986-04-19 | 900 | 900 | 892 | 898 | 32,000 | 7,436.85 |
| 1986-04-18 | 892 | 900 | 892 | 900 | 21,000 | 7,453.42 |
| 1986-04-17 | 900 | 900 | 890 | 890 | 34,000 | 7,370.60 |
| 1986-04-16 | 896 | 900 | 895 | 900 | 20,000 | 7,453.42 |
| 1986-04-15 | 905 | 910 | 897 | 897 | 28,000 | 7,428.57 |
| 1986-04-11 | 920 | 930 | 900 | 915 | 41,000 | 7,577.64 |
| 1986-04-10 | 936 | 936 | 930 | 930 | 29,000 | 7,701.86 |
| 1986-04-09 | 950 | 950 | 929 | 940 | 52,000 | 7,784.68 |
| 1986-04-08 | 920 | 956 | 920 | 950 | 122,000 | 7,867.49 |
| 1986-04-07 | 934 | 935 | 915 | 915 | 73,000 | 7,577.64 |
| 1986-04-05 | 925 | 935 | 920 | 935 | 94,000 | 7,743.27 |
| 1986-04-04 | 900 | 930 | 900 | 925 | 119,000 | 7,660.46 |
| 1986-04-03 | 880 | 890 | 875 | 880 | 25,000 | 7,287.78 |
| 1986-04-02 | 865 | 900 | 865 | 870 | 106,000 | 7,204.97 |
| 1986-04-01 | 860 | 870 | 856 | 865 | 85,000 | 7,163.56 |
| 1986-03-31 | 851 | 870 | 850 | 870 | 47,000 | 7,204.97 |
| 1986-03-29 | 829 | 829 | 825 | 826 | 7,000 | 6,840.58 |
| 1986-03-28 | 825 | 832 | 815 | 820 | 103,000 | 6,790.89 |
| 1986-03-27 | 820 | 830 | 820 | 820 | 76,000 | 6,790.89 |
| 1986-03-26 | 830 | 830 | 820 | 820 | 81,000 | 6,790.89 |
| 1986-03-25 | 840 | 845 | 820 | 820 | 65,000 | 6,790.89 |
| 1986-03-24 | 860 | 860 | 855 | 855 | 37,000 | 7,080.75 |
| 1986-03-22 | 860 | 860 | 855 | 855 | 13,000 | 7,080.75 |
| 1986-03-20 | 851 | 853 | 845 | 845 | 81,000 | 6,997.93 |
| 1986-03-19 | 865 | 865 | 850 | 850 | 74,000 | 7,039.34 |
| 1986-03-18 | 870 | 879 | 865 | 875 | 93,000 | 7,246.38 |
| 1986-03-17 | 850 | 871 | 845 | 860 | 41,000 | 7,122.15 |
| 1986-03-15 | 865 | 865 | 850 | 850 | 25,000 | 7,039.34 |
| 1986-03-14 | 871 | 873 | 860 | 860 | 40,000 | 7,122.15 |
| 1986-03-13 | 870 | 875 | 850 | 875 | 88,000 | 7,246.38 |
| 1986-03-12 | 886 | 886 | 870 | 885 | 32,000 | 7,329.19 |
| 1986-03-11 | 900 | 902 | 886 | 890 | 16,000 | 7,370.60 |
| 1986-03-10 | 886 | 898 | 885 | 898 | 16,000 | 7,436.85 |
| 1986-03-07 | 885 | 885 | 870 | 883 | 50,000 | 7,312.63 |
| 1986-03-06 | 892 | 892 | 881 | 885 | 16,000 | 7,329.19 |
| 1986-03-05 | 890 | 890 | 881 | 882 | 13,000 | 7,304.35 |
| 1986-03-04 | 883 | 890 | 880 | 890 | 21,000 | 7,370.60 |
| 1986-03-03 | 881 | 882 | 881 | 881 | 10,000 | 7,296.07 |
| 1986-03-01 | 882 | 890 | 880 | 880 | 7,000 | 7,287.78 |
| 1986-02-28 | 884 | 890 | 880 | 880 | 22,000 | 7,287.78 |
| 1986-02-27 | 881 | 882 | 881 | 882 | 3,000 | 7,304.35 |
| 1986-02-26 | 880 | 880 | 875 | 880 | 29,000 | 7,287.78 |
| 1986-02-25 | 900 | 900 | 891 | 891 | 3,000 | 7,378.88 |
| 1986-02-24 | 906 | 906 | 876 | 876 | 18,000 | 7,254.66 |
| 1986-02-21 | 860 | 866 | 855 | 866 | 18,000 | 7,171.84 |
| 1986-02-20 | 870 | 874 | 870 | 872 | 18,000 | 7,221.53 |
| 1986-02-19 | 885 | 885 | 871 | 871 | 20,000 | 7,213.25 |
| 1986-02-18 | 895 | 896 | 880 | 885 | 35,000 | 7,329.19 |
| 1986-02-17 | 900 | 900 | 880 | 896 | 14,000 | 7,420.29 |
| 1986-02-15 | 903 | 903 | 900 | 900 | 12,000 | 7,453.42 |
| 1986-02-14 | 905 | 910 | 905 | 905 | 23,000 | 7,494.82 |
| 1986-02-13 | 900 | 920 | 900 | 912 | 23,000 | 7,552.79 |
| 1986-02-12 | 915 | 920 | 909 | 909 | 17,000 | 7,527.95 |
| 1986-02-10 | 912 | 915 | 909 | 915 | 33,000 | 7,577.64 |
| 1986-02-07 | 900 | 907 | 900 | 902 | 45,000 | 7,469.98 |
| 1986-02-06 | 900 | 906 | 900 | 900 | 77,000 | 7,453.42 |
| 1986-02-05 | 900 | 901 | 890 | 900 | 29,000 | 7,453.42 |
| 1986-02-04 | 900 | 900 | 895 | 900 | 49,000 | 7,453.42 |
| 1986-02-03 | 904 | 915 | 900 | 900 | 37,000 | 7,453.42 |
| 1986-02-01 | 883 | 914 | 883 | 914 | 10,000 | 7,569.36 |
| 1986-01-31 | 891 | 893 | 882 | 882 | 24,000 | 7,304.35 |
| 1986-01-30 | 895 | 900 | 892 | 892 | 28,000 | 7,387.16 |
| 1986-01-29 | 900 | 900 | 892 | 892 | 21,000 | 7,387.16 |
| 1986-01-28 | 915 | 915 | 890 | 890 | 34,000 | 7,370.60 |
| 1986-01-27 | 920 | 920 | 880 | 915 | 18,000 | 7,577.64 |
| 1986-01-25 | 915 | 920 | 910 | 920 | 31,000 | 7,619.05 |
| 1986-01-24 | 900 | 920 | 900 | 915 | 33,000 | 7,577.64 |
| 1986-01-23 | 897 | 905 | 887 | 887 | 75,000 | 7,345.76 |
| 1986-01-22 | 875 | 875 | 875 | 875 | 33,000 | 7,246.38 |
| 1986-01-21 | 875 | 879 | 870 | 870 | 32,000 | 7,204.97 |
| 1986-01-20 | 870 | 875 | 870 | 875 | 21,000 | 7,246.38 |
| 1986-01-18 | 899 | 899 | 879 | 879 | 17,000 | 7,279.50 |
| 1986-01-17 | 930 | 937 | 900 | 900 | 67,000 | 7,453.42 |
| 1986-01-16 | 909 | 928 | 906 | 928 | 97,000 | 7,685.30 |
| 1986-01-14 | 865 | 886 | 865 | 879 | 15,000 | 7,279.50 |
| 1986-01-13 | 850 | 865 | 850 | 865 | 19,000 | 7,163.56 |
| 1986-01-10 | 831 | 840 | 820 | 840 | 89,000 | 6,956.52 |
| 1986-01-09 | 840 | 840 | 836 | 837 | 13,000 | 6,931.68 |
| 1986-01-08 | 835 | 840 | 830 | 840 | 16,000 | 6,956.52 |
| 1986-01-07 | 840 | 840 | 835 | 835 | 4,000 | 6,915.11 |
| 1986-01-06 | 855 | 855 | 850 | 850 | 9,000 | 7,039.34 |
| 1986-01-04 | 856 | 856 | 855 | 855 | 8,000 | 7,080.75 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1999-03-26]1株→1.05株 [1986-09-26]1株→1.15株 [1985-09-26]1株→1.15株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.1株
