6140 旭ダイヤモンド工業(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 | 1,290 | 1,290 | 1,280 | 1,280 | 47,000 | 924.70 |
| 1986-12-26 | 1,270 | 1,300 | 1,260 | 1,290 | 89,000 | 931.92 |
| 1986-12-25 | 1,270 | 1,290 | 1,260 | 1,270 | 46,000 | 917.48 |
| 1986-12-24 | 1,290 | 1,290 | 1,260 | 1,290 | 50,000 | 931.92 |
| 1986-12-23 | 1,300 | 1,310 | 1,290 | 1,300 | 157,000 | 939.15 |
| 1986-12-22 | 1,300 | 1,310 | 1,290 | 1,310 | 357,999 | 946.37 |
| 1986-12-19 | 1,280 | 1,300 | 1,270 | 1,300 | 241,999 | 939.15 |
| 1986-12-18 | 1,280 | 1,300 | 1,280 | 1,290 | 141,000 | 931.92 |
| 1986-12-17 | 1,260 | 1,260 | 1,230 | 1,260 | 132,000 | 910.25 |
| 1986-12-16 | 1,250 | 1,270 | 1,230 | 1,270 | 239,999 | 917.48 |
| 1986-12-15 | 1,240 | 1,270 | 1,240 | 1,250 | 81,000 | 903.03 |
| 1986-12-12 | 1,260 | 1,260 | 1,240 | 1,240 | 85,000 | 895.80 |
| 1986-12-11 | 1,230 | 1,250 | 1,220 | 1,250 | 65,000 | 903.03 |
| 1986-12-10 | 1,250 | 1,250 | 1,230 | 1,230 | 62,000 | 888.58 |
| 1986-12-09 | 1,250 | 1,260 | 1,220 | 1,250 | 58,000 | 903.03 |
| 1986-12-08 | 1,220 | 1,260 | 1,210 | 1,260 | 160,000 | 910.25 |
| 1986-12-06 | 1,230 | 1,250 | 1,220 | 1,220 | 29,000 | 881.35 |
| 1986-12-05 | 1,260 | 1,270 | 1,240 | 1,250 | 169,000 | 903.03 |
| 1986-12-04 | 1,260 | 1,280 | 1,260 | 1,270 | 119,000 | 917.48 |
| 1986-12-03 | 1,310 | 1,310 | 1,230 | 1,280 | 253,999 | 924.70 |
| 1986-12-02 | 1,300 | 1,310 | 1,260 | 1,300 | 89,000 | 939.15 |
| 1986-12-01 | 1,300 | 1,320 | 1,280 | 1,280 | 73,000 | 924.70 |
| 1986-11-29 | 1,300 | 1,300 | 1,270 | 1,300 | 88,000 | 939.15 |
| 1986-11-28 | 1,290 | 1,300 | 1,280 | 1,300 | 187,000 | 939.15 |
| 1986-11-27 | 1,300 | 1,320 | 1,280 | 1,280 | 203,000 | 924.70 |
| 1986-11-26 | 1,330 | 1,330 | 1,290 | 1,320 | 415,999 | 953.60 |
| 1986-11-25 | 1,300 | 1,330 | 1,300 | 1,330 | 737,998 | 960.82 |
| 1986-11-22 | 1,290 | 1,310 | 1,280 | 1,300 | 193,000 | 939.15 |
| 1986-11-21 | 1,250 | 1,310 | 1,250 | 1,290 | 692,998 | 931.92 |
| 1986-11-20 | 1,240 | 1,250 | 1,230 | 1,250 | 289,999 | 903.03 |
| 1986-11-19 | 1,210 | 1,270 | 1,210 | 1,240 | 432,999 | 895.80 |
| 1986-11-18 | 1,190 | 1,230 | 1,190 | 1,230 | 144,000 | 888.58 |
| 1986-11-17 | 1,190 | 1,200 | 1,180 | 1,180 | 69,000 | 852.46 |
| 1986-11-14 | 1,160 | 1,170 | 1,150 | 1,170 | 65,000 | 845.23 |
| 1986-11-13 | 1,160 | 1,160 | 1,160 | 1,160 | 83,000 | 838.01 |
| 1986-11-12 | 1,180 | 1,190 | 1,150 | 1,160 | 38,000 | 838.01 |
| 1986-11-11 | 1,150 | 1,170 | 1,150 | 1,170 | 21,000 | 845.23 |
| 1986-11-10 | 1,150 | 1,160 | 1,140 | 1,160 | 70,000 | 838.01 |
| 1986-11-07 | 1,160 | 1,180 | 1,160 | 1,180 | 80,000 | 852.46 |
| 1986-11-06 | 1,180 | 1,190 | 1,170 | 1,190 | 80,000 | 859.68 |
| 1986-11-05 | 1,180 | 1,210 | 1,160 | 1,160 | 273,999 | 838.01 |
| 1986-11-04 | 1,180 | 1,180 | 1,160 | 1,160 | 40,000 | 838.01 |
| 1986-11-01 | 1,190 | 1,190 | 1,160 | 1,170 | 39,000 | 845.23 |
| 1986-10-31 | 1,190 | 1,190 | 1,150 | 1,170 | 56,000 | 845.23 |
| 1986-10-30 | 1,180 | 1,190 | 1,170 | 1,190 | 26,000 | 859.68 |
| 1986-10-29 | 1,210 | 1,230 | 1,180 | 1,180 | 258,999 | 852.46 |
| 1986-10-28 | 1,150 | 1,220 | 1,150 | 1,210 | 161,000 | 874.13 |
| 1986-10-27 | 1,150 | 1,150 | 1,100 | 1,100 | 56,000 | 794.66 |
| 1986-10-25 | 1,170 | 1,170 | 1,130 | 1,150 | 24,000 | 830.78 |
| 1986-10-24 | 1,200 | 1,210 | 1,140 | 1,140 | 167,000 | 823.56 |
| 1986-10-23 | 1,140 | 1,200 | 1,140 | 1,190 | 60,000 | 859.68 |
| 1986-10-22 | 1,140 | 1,160 | 1,140 | 1,140 | 12,000 | 823.56 |
| 1986-10-21 | 1,160 | 1,160 | 1,120 | 1,120 | 25,000 | 809.11 |
| 1986-10-20 | 1,180 | 1,200 | 1,160 | 1,160 | 106,000 | 838.01 |
| 1986-10-17 | 1,200 | 1,210 | 1,190 | 1,190 | 58,000 | 859.68 |
| 1986-10-16 | 1,170 | 1,200 | 1,170 | 1,190 | 47,000 | 859.68 |
| 1986-10-15 | 1,190 | 1,220 | 1,190 | 1,200 | 164,000 | 866.91 |
| 1986-10-14 | 1,150 | 1,180 | 1,120 | 1,170 | 148,000 | 845.23 |
| 1986-10-13 | 1,140 | 1,140 | 1,110 | 1,120 | 7,000 | 809.11 |
| 1986-10-09 | 1,120 | 1,150 | 1,100 | 1,130 | 87,000 | 816.34 |
| 1986-10-08 | 1,150 | 1,170 | 1,130 | 1,160 | 93,000 | 838.01 |
| 1986-10-07 | 1,090 | 1,140 | 1,090 | 1,140 | 78,000 | 823.56 |
| 1986-10-06 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 787.44 |
| 1986-10-04 | 1,100 | 1,100 | 1,080 | 1,080 | 23,000 | 780.22 |
| 1986-10-03 | 1,050 | 1,080 | 1,050 | 1,080 | 35,000 | 780.22 |
| 1986-10-02 | 1,050 | 1,060 | 1,050 | 1,050 | 48,000 | 758.54 |
| 1986-10-01 | 1,050 | 1,060 | 1,050 | 1,060 | 42,000 | 765.77 |
| 1986-09-30 | 1,080 | 1,080 | 1,060 | 1,060 | 57,000 | 765.77 |
| 1986-09-29 | 1,090 | 1,100 | 1,080 | 1,080 | 27,000 | 780.22 |
| 1986-09-27 | 1,090 | 1,100 | 1,090 | 1,090 | 28,000 | 787.44 |
| 1986-09-26 | 1,110 | 1,110 | 1,090 | 1,090 | 6,000 | 787.44 |
| 1986-09-25 | 1,100 | 1,120 | 1,090 | 1,120 | 52,000 | 809.11 |
| 1986-09-24 | 1,100 | 1,110 | 1,080 | 1,110 | 89,000 | 801.89 |
| 1986-09-22 | 1,100 | 1,110 | 1,100 | 1,100 | 33,000 | 794.66 |
| 1986-09-19 | 1,100 | 1,110 | 1,080 | 1,100 | 108,000 | 794.66 |
| 1986-09-18 | 1,080 | 1,110 | 1,070 | 1,110 | 83,000 | 801.89 |
| 1986-09-17 | 1,080 | 1,090 | 1,060 | 1,070 | 64,000 | 772.99 |
| 1986-09-16 | 1,080 | 1,080 | 1,040 | 1,040 | 87,000 | 751.32 |
| 1986-09-12 | 1,080 | 1,100 | 1,060 | 1,090 | 115,000 | 787.44 |
| 1986-09-11 | 1,120 | 1,140 | 1,110 | 1,140 | 49,000 | 823.56 |
| 1986-09-10 | 1,150 | 1,150 | 1,120 | 1,120 | 101,000 | 809.11 |
| 1986-09-09 | 1,140 | 1,150 | 1,120 | 1,130 | 129,000 | 816.34 |
| 1986-09-08 | 1,160 | 1,160 | 1,140 | 1,150 | 196,000 | 830.78 |
| 1986-09-06 | 1,150 | 1,150 | 1,130 | 1,140 | 115,000 | 823.56 |
| 1986-09-05 | 1,120 | 1,150 | 1,100 | 1,130 | 221,999 | 816.34 |
| 1986-09-04 | 1,100 | 1,130 | 1,100 | 1,120 | 242,999 | 809.11 |
| 1986-09-03 | 1,140 | 1,140 | 1,110 | 1,120 | 155,000 | 809.11 |
| 1986-09-02 | 1,120 | 1,160 | 1,120 | 1,140 | 292,999 | 823.56 |
| 1986-09-01 | 1,060 | 1,130 | 1,060 | 1,120 | 269,999 | 809.11 |
| 1986-08-30 | 1,070 | 1,070 | 1,050 | 1,070 | 32,000 | 772.99 |
| 1986-08-29 | 1,060 | 1,070 | 1,040 | 1,040 | 121,000 | 751.32 |
| 1986-08-28 | 1,060 | 1,080 | 1,030 | 1,080 | 72,000 | 780.22 |
| 1986-08-27 | 1,060 | 1,100 | 1,030 | 1,060 | 119,000 | 765.77 |
| 1986-08-26 | 1,070 | 1,100 | 1,060 | 1,060 | 39,000 | 765.77 |
| 1986-08-25 | 1,050 | 1,070 | 1,040 | 1,060 | 81,000 | 765.77 |
| 1986-08-23 | 1,020 | 1,050 | 1,020 | 1,020 | 53,000 | 736.87 |
| 1986-08-22 | 1,050 | 1,050 | 1,020 | 1,020 | 84,000 | 736.87 |
| 1986-08-21 | 1,070 | 1,070 | 1,060 | 1,060 | 68,000 | 765.77 |
| 1986-08-20 | 1,080 | 1,090 | 1,070 | 1,070 | 106,000 | 772.99 |
| 1986-08-19 | 1,090 | 1,090 | 1,070 | 1,070 | 79,000 | 772.99 |
| 1986-08-18 | 1,090 | 1,090 | 1,050 | 1,090 | 48,000 | 787.44 |
| 1986-08-15 | 1,090 | 1,090 | 1,080 | 1,090 | 39,000 | 787.44 |
| 1986-08-14 | 1,140 | 1,140 | 1,130 | 1,130 | 8,000 | 816.34 |
| 1986-08-13 | 1,100 | 1,160 | 1,100 | 1,160 | 143,000 | 838.01 |
| 1986-08-12 | 1,100 | 1,120 | 1,090 | 1,090 | 33,000 | 787.44 |
| 1986-08-11 | 1,080 | 1,090 | 1,080 | 1,090 | 11,000 | 787.44 |
| 1986-08-08 | 1,100 | 1,100 | 1,080 | 1,080 | 21,000 | 780.22 |
| 1986-08-07 | 1,100 | 1,100 | 1,080 | 1,100 | 24,000 | 794.66 |
| 1986-08-06 | 1,090 | 1,090 | 1,070 | 1,080 | 33,000 | 780.22 |
| 1986-08-05 | 1,100 | 1,100 | 1,070 | 1,070 | 21,000 | 772.99 |
| 1986-08-04 | 1,050 | 1,070 | 1,040 | 1,060 | 40,000 | 765.77 |
| 1986-08-02 | 1,040 | 1,050 | 1,020 | 1,030 | 89,000 | 744.09 |
| 1986-08-01 | 1,080 | 1,080 | 1,040 | 1,050 | 95,000 | 758.54 |
| 1986-07-31 | 1,060 | 1,080 | 1,060 | 1,080 | 66,000 | 780.22 |
| 1986-07-30 | 1,130 | 1,140 | 1,120 | 1,120 | 66,000 | 809.11 |
| 1986-07-29 | 1,160 | 1,160 | 1,130 | 1,130 | 89,000 | 816.34 |
| 1986-07-28 | 1,200 | 1,200 | 1,160 | 1,170 | 27,000 | 845.23 |
| 1986-07-26 | 1,190 | 1,210 | 1,190 | 1,200 | 110,000 | 866.91 |
| 1986-07-25 | 1,210 | 1,210 | 1,190 | 1,200 | 31,000 | 866.91 |
| 1986-07-24 | 1,230 | 1,240 | 1,210 | 1,240 | 104,000 | 895.80 |
| 1986-07-23 | 1,230 | 1,250 | 1,230 | 1,250 | 18,000 | 903.03 |
| 1986-07-22 | 1,220 | 1,250 | 1,220 | 1,250 | 89,000 | 903.03 |
| 1986-07-21 | 1,280 | 1,280 | 1,200 | 1,230 | 109,000 | 888.58 |
| 1986-07-19 | 1,260 | 1,270 | 1,250 | 1,250 | 32,000 | 903.03 |
| 1986-07-18 | 1,250 | 1,300 | 1,240 | 1,240 | 251,999 | 895.80 |
| 1986-07-17 | 1,240 | 1,260 | 1,230 | 1,240 | 319,999 | 895.80 |
| 1986-07-16 | 1,220 | 1,260 | 1,220 | 1,250 | 69,000 | 903.03 |
| 1986-07-15 | 1,240 | 1,240 | 1,230 | 1,230 | 54,000 | 888.58 |
| 1986-07-14 | 1,240 | 1,260 | 1,240 | 1,260 | 20,000 | 910.25 |
| 1986-07-11 | 1,220 | 1,250 | 1,210 | 1,250 | 147,000 | 903.03 |
| 1986-07-10 | 1,260 | 1,260 | 1,220 | 1,220 | 183,000 | 881.35 |
| 1986-07-09 | 1,300 | 1,300 | 1,250 | 1,250 | 324,999 | 903.03 |
| 1986-07-08 | 1,300 | 1,320 | 1,290 | 1,300 | 43,000 | 939.15 |
| 1986-07-07 | 1,310 | 1,340 | 1,300 | 1,320 | 131,000 | 953.60 |
| 1986-07-05 | 1,330 | 1,340 | 1,310 | 1,310 | 126,000 | 946.37 |
| 1986-07-04 | 1,310 | 1,330 | 1,300 | 1,330 | 323,999 | 960.82 |
| 1986-07-03 | 1,300 | 1,330 | 1,300 | 1,300 | 369,999 | 939.15 |
| 1986-07-02 | 1,290 | 1,330 | 1,290 | 1,310 | 458,999 | 946.37 |
| 1986-07-01 | 1,260 | 1,300 | 1,250 | 1,290 | 334,999 | 931.92 |
| 1986-06-30 | 1,260 | 1,260 | 1,250 | 1,250 | 86,000 | 903.03 |
| 1986-06-28 | 1,260 | 1,260 | 1,260 | 1,260 | 22,000 | 910.25 |
| 1986-06-27 | 1,250 | 1,260 | 1,240 | 1,260 | 82,000 | 910.25 |
| 1986-06-26 | 1,260 | 1,260 | 1,250 | 1,250 | 492,999 | 903.03 |
| 1986-06-25 | 1,290 | 1,290 | 1,260 | 1,260 | 133,000 | 910.25 |
| 1986-06-24 | 1,300 | 1,300 | 1,300 | 1,300 | 137,000 | 939.15 |
| 1986-06-23 | 1,290 | 1,310 | 1,290 | 1,300 | 113,000 | 939.15 |
| 1986-06-21 | 1,310 | 1,320 | 1,290 | 1,290 | 58,000 | 931.92 |
| 1986-06-20 | 1,320 | 1,320 | 1,290 | 1,300 | 581,999 | 939.15 |
| 1986-06-19 | 1,330 | 1,350 | 1,280 | 1,280 | 158,000 | 924.70 |
| 1986-06-18 | 1,280 | 1,370 | 1,280 | 1,350 | 1,570,996 | 975.27 |
| 1986-06-17 | 1,250 | 1,320 | 1,240 | 1,260 | 800,998 | 910.25 |
| 1986-06-16 | 1,200 | 1,250 | 1,200 | 1,230 | 423,999 | 888.58 |
| 1986-06-13 | 1,200 | 1,210 | 1,180 | 1,200 | 194,000 | 866.91 |
| 1986-06-12 | 1,250 | 1,250 | 1,220 | 1,220 | 240,999 | 881.35 |
| 1986-06-11 | 1,230 | 1,260 | 1,220 | 1,240 | 726,998 | 895.80 |
| 1986-06-10 | 1,140 | 1,210 | 1,130 | 1,200 | 547,999 | 866.91 |
| 1986-06-09 | 1,140 | 1,140 | 1,120 | 1,140 | 112,000 | 823.56 |
| 1986-06-07 | 1,120 | 1,140 | 1,110 | 1,140 | 147,000 | 823.56 |
| 1986-06-06 | 1,100 | 1,100 | 1,090 | 1,100 | 77,000 | 794.66 |
| 1986-06-05 | 1,100 | 1,120 | 1,080 | 1,090 | 141,000 | 787.44 |
| 1986-06-04 | 1,100 | 1,110 | 1,090 | 1,110 | 111,000 | 801.89 |
| 1986-06-03 | 1,060 | 1,100 | 1,060 | 1,100 | 217,999 | 794.66 |
| 1986-06-02 | 1,050 | 1,060 | 1,050 | 1,060 | 65,000 | 765.77 |
| 1986-05-31 | 1,050 | 1,050 | 1,040 | 1,050 | 80,000 | 758.54 |
| 1986-05-30 | 1,050 | 1,050 | 1,020 | 1,040 | 269,999 | 751.32 |
| 1986-05-29 | 1,050 | 1,050 | 1,010 | 1,010 | 397,999 | 729.65 |
| 1986-05-28 | 1,090 | 1,100 | 1,060 | 1,060 | 206,000 | 765.77 |
| 1986-05-27 | 1,090 | 1,100 | 1,080 | 1,080 | 55,000 | 780.22 |
| 1986-05-26 | 1,130 | 1,130 | 1,100 | 1,100 | 79,000 | 794.66 |
| 1986-05-24 | 1,090 | 1,110 | 1,090 | 1,100 | 128,000 | 794.66 |
| 1986-05-23 | 1,080 | 1,120 | 1,080 | 1,090 | 184,000 | 787.44 |
| 1986-05-22 | 1,030 | 1,040 | 1,020 | 1,040 | 10,000 | 751.32 |
| 1986-05-21 | 1,000 | 1,040 | 1,000 | 1,020 | 40,000 | 736.87 |
| 1986-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 722.42 |
| 1986-05-19 | 1,000 | 1,010 | 990 | 1,010 | 7,000 | 729.65 |
| 1986-05-17 | 1,060 | 1,060 | 999 | 1,000 | 26,000 | 722.42 |
| 1986-05-15 | 1,100 | 1,100 | 1,050 | 1,100 | 36,000 | 794.66 |
| 1986-05-14 | 1,110 | 1,110 | 1,070 | 1,100 | 61,000 | 794.66 |
| 1986-05-13 | 1,110 | 1,120 | 1,100 | 1,110 | 49,000 | 801.89 |
| 1986-05-12 | 1,130 | 1,130 | 1,120 | 1,120 | 119,000 | 809.11 |
| 1986-05-09 | 1,120 | 1,140 | 1,110 | 1,130 | 73,000 | 816.34 |
| 1986-05-08 | 1,110 | 1,120 | 1,110 | 1,120 | 70,000 | 809.11 |
| 1986-05-07 | 1,140 | 1,150 | 1,110 | 1,110 | 235,999 | 801.89 |
| 1986-05-06 | 1,140 | 1,150 | 1,120 | 1,140 | 395,999 | 823.56 |
| 1986-05-02 | 1,140 | 1,150 | 1,120 | 1,140 | 172,000 | 823.56 |
| 1986-05-01 | 1,120 | 1,150 | 1,100 | 1,140 | 587,999 | 823.56 |
| 1986-04-30 | 1,100 | 1,120 | 1,090 | 1,100 | 190,000 | 794.66 |
| 1986-04-28 | 1,100 | 1,100 | 1,070 | 1,100 | 240,999 | 794.66 |
| 1986-04-26 | 1,090 | 1,100 | 1,080 | 1,100 | 123,000 | 794.66 |
| 1986-04-25 | 1,090 | 1,100 | 1,060 | 1,100 | 201,000 | 794.66 |
| 1986-04-24 | 1,080 | 1,110 | 1,080 | 1,100 | 354,999 | 794.66 |
| 1986-04-23 | 1,100 | 1,110 | 1,070 | 1,070 | 472,999 | 772.99 |
| 1986-04-22 | 1,080 | 1,140 | 1,080 | 1,120 | 1,295,997 | 809.11 |
| 1986-04-21 | 1,030 | 1,080 | 1,030 | 1,080 | 833,998 | 780.22 |
| 1986-04-19 | 990 | 1,010 | 990 | 1,010 | 184,000 | 729.65 |
| 1986-04-18 | 937 | 960 | 937 | 951 | 91,000 | 687.02 |
| 1986-04-17 | 915 | 955 | 915 | 935 | 277,999 | 675.46 |
| 1986-04-16 | 916 | 930 | 916 | 919 | 76,000 | 663.91 |
| 1986-04-15 | 930 | 935 | 926 | 926 | 54,000 | 668.96 |
| 1986-04-14 | 925 | 930 | 925 | 930 | 20,000 | 671.85 |
| 1986-04-11 | 950 | 950 | 945 | 945 | 38,000 | 682.69 |
| 1986-04-10 | 945 | 950 | 942 | 942 | 19,000 | 680.52 |
| 1986-04-09 | 950 | 955 | 940 | 945 | 91,000 | 682.69 |
| 1986-04-08 | 927 | 950 | 927 | 950 | 48,000 | 686.30 |
| 1986-04-07 | 916 | 925 | 916 | 925 | 27,000 | 668.24 |
| 1986-04-05 | 915 | 930 | 915 | 930 | 31,000 | 671.85 |
| 1986-04-04 | 920 | 920 | 920 | 920 | 15,000 | 664.63 |
| 1986-04-03 | 930 | 930 | 915 | 915 | 17,000 | 661.02 |
| 1986-04-02 | 950 | 950 | 940 | 940 | 17,000 | 679.08 |
| 1986-04-01 | 930 | 940 | 930 | 930 | 24,000 | 671.85 |
| 1986-03-31 | 940 | 952 | 940 | 950 | 105,000 | 686.30 |
| 1986-03-29 | 950 | 950 | 950 | 950 | 8,000 | 686.30 |
| 1986-03-28 | 906 | 921 | 906 | 910 | 30,000 | 657.40 |
| 1986-03-27 | 915 | 915 | 900 | 901 | 31,000 | 650.90 |
| 1986-03-26 | 975 | 975 | 955 | 975 | 80,000 | 670.82 |
| 1986-03-25 | 965 | 970 | 956 | 970 | 37,000 | 667.38 |
| 1986-03-24 | 981 | 985 | 970 | 970 | 58,000 | 667.38 |
| 1986-03-22 | 980 | 990 | 980 | 980 | 69,000 | 674.26 |
| 1986-03-20 | 951 | 985 | 951 | 985 | 17,000 | 677.70 |
| 1986-03-19 | 988 | 988 | 956 | 956 | 32,000 | 657.75 |
| 1986-03-18 | 995 | 1,000 | 990 | 995 | 266,999 | 684.58 |
| 1986-03-17 | 990 | 1,010 | 982 | 995 | 220,999 | 684.58 |
| 1986-03-15 | 960 | 985 | 960 | 985 | 61,000 | 677.70 |
| 1986-03-14 | 960 | 968 | 951 | 951 | 54,000 | 654.31 |
| 1986-03-13 | 951 | 956 | 950 | 950 | 69,000 | 653.62 |
| 1986-03-12 | 960 | 960 | 950 | 950 | 31,000 | 653.62 |
| 1986-03-11 | 940 | 950 | 940 | 950 | 41,000 | 653.62 |
| 1986-03-10 | 936 | 938 | 932 | 938 | 42,000 | 645.36 |
| 1986-03-07 | 940 | 941 | 936 | 936 | 88,000 | 643.99 |
| 1986-03-06 | 940 | 941 | 938 | 939 | 32,000 | 646.05 |
| 1986-03-05 | 941 | 945 | 941 | 941 | 20,000 | 647.43 |
| 1986-03-04 | 942 | 942 | 938 | 940 | 15,000 | 646.74 |
| 1986-03-03 | 945 | 945 | 942 | 942 | 38,000 | 648.12 |
| 1986-03-01 | 945 | 947 | 945 | 945 | 19,000 | 650.18 |
| 1986-02-28 | 965 | 966 | 935 | 935 | 169,000 | 643.30 |
| 1986-02-27 | 963 | 968 | 963 | 965 | 108,000 | 663.94 |
| 1986-02-26 | 962 | 965 | 962 | 963 | 106,000 | 662.56 |
| 1986-02-25 | 955 | 962 | 955 | 962 | 55,000 | 661.88 |
| 1986-02-24 | 954 | 958 | 954 | 958 | 8,000 | 659.12 |
| 1986-02-22 | 948 | 949 | 942 | 949 | 15,000 | 652.93 |
| 1986-02-21 | 941 | 941 | 940 | 941 | 14,000 | 647.43 |
| 1986-02-20 | 936 | 950 | 936 | 940 | 22,000 | 646.74 |
| 1986-02-19 | 931 | 940 | 931 | 935 | 23,000 | 643.30 |
| 1986-02-18 | 930 | 930 | 930 | 930 | 12,000 | 639.86 |
| 1986-02-17 | 952 | 960 | 952 | 960 | 8,000 | 660.50 |
| 1986-02-15 | 975 | 975 | 971 | 972 | 32,000 | 668.76 |
| 1986-02-14 | 970 | 975 | 970 | 975 | 26,000 | 670.82 |
| 1986-02-13 | 980 | 983 | 960 | 980 | 134,000 | 674.26 |
| 1986-02-12 | 946 | 980 | 946 | 980 | 20,000 | 674.26 |
| 1986-02-10 | 945 | 950 | 945 | 950 | 39,000 | 653.62 |
| 1986-02-07 | 946 | 950 | 946 | 950 | 20,000 | 653.62 |
| 1986-02-06 | 950 | 951 | 946 | 946 | 14,000 | 650.87 |
| 1986-02-05 | 950 | 960 | 950 | 950 | 6,000 | 653.62 |
| 1986-02-04 | 940 | 940 | 940 | 940 | 14,000 | 646.74 |
| 1986-02-03 | 996 | 999 | 986 | 986 | 61,000 | 678.39 |
| 1986-02-01 | 995 | 998 | 991 | 991 | 257,999 | 681.83 |
| 1986-01-31 | 979 | 985 | 970 | 985 | 214,999 | 677.70 |
| 1986-01-30 | 975 | 975 | 938 | 960 | 64,000 | 660.50 |
| 1986-01-29 | 937 | 980 | 937 | 975 | 156,000 | 670.82 |
| 1986-01-28 | 930 | 950 | 930 | 938 | 34,000 | 645.36 |
| 1986-01-27 | 931 | 931 | 920 | 930 | 18,000 | 639.86 |
| 1986-01-25 | 915 | 930 | 915 | 930 | 19,000 | 639.86 |
| 1986-01-24 | 918 | 930 | 916 | 916 | 18,000 | 630.23 |
| 1986-01-23 | 910 | 920 | 910 | 918 | 9,000 | 631.60 |
| 1986-01-22 | 906 | 910 | 906 | 910 | 15,000 | 626.10 |
| 1986-01-21 | 914 | 919 | 906 | 906 | 16,000 | 623.35 |
| 1986-01-20 | 907 | 912 | 907 | 912 | 3,000 | 627.47 |
| 1986-01-18 | 906 | 906 | 906 | 906 | 2,000 | 623.35 |
| 1986-01-17 | 905 | 911 | 905 | 906 | 17,000 | 623.35 |
| 1986-01-16 | 910 | 910 | 880 | 900 | 17,000 | 619.22 |
| 1986-01-14 | 880 | 890 | 880 | 890 | 66,000 | 612.34 |
| 1986-01-13 | 890 | 890 | 865 | 865 | 44,000 | 595.14 |
| 1986-01-10 | 921 | 921 | 900 | 900 | 22,000 | 619.22 |
| 1986-01-09 | 910 | 928 | 910 | 920 | 39,000 | 632.98 |
| 1986-01-08 | 918 | 920 | 918 | 920 | 17,000 | 632.98 |
| 1986-01-07 | 928 | 935 | 928 | 928 | 13,000 | 638.48 |
| 1986-01-06 | 940 | 948 | 940 | 948 | 2,000 | 652.24 |
| 1986-01-04 | 959 | 959 | 950 | 950 | 5,000 | 653.62 |
分割・併合履歴 ： [1997-03-26]1株→1.03株 [1996-03-26]1株→1.03株 [1995-03-28]1株→1.03株 [1994-03-28]1株→1.03株 [1993-03-26]1株→1.03株 [1992-03-26]1株→1.03株 [1991-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1987-03-27]1株→1.03株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株