6143 (株)ソディック 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 | 2,030 | 2,060 | 2,000 | 2,060 | 18,000 | 1,943.40 |
| 1986-12-26 | 2,030 | 2,050 | 2,030 | 2,050 | 72,000 | 1,933.96 |
| 1986-12-25 | 2,010 | 2,050 | 2,000 | 2,020 | 25,000 | 1,905.66 |
| 1986-12-24 | 2,060 | 2,060 | 2,020 | 2,050 | 13,000 | 1,933.96 |
| 1986-12-23 | 2,050 | 2,050 | 2,050 | 2,050 | 24,000 | 1,933.96 |
| 1986-12-22 | 2,100 | 2,140 | 2,080 | 2,100 | 47,000 | 1,981.13 |
| 1986-12-19 | 2,050 | 2,080 | 2,050 | 2,080 | 7,000 | 1,962.26 |
| 1986-12-18 | 2,080 | 2,080 | 2,050 | 2,080 | 7,000 | 1,962.26 |
| 1986-12-17 | 2,100 | 2,100 | 2,090 | 2,100 | 22,000 | 1,981.13 |
| 1986-12-16 | 2,130 | 2,150 | 2,100 | 2,100 | 38,000 | 1,981.13 |
| 1986-12-15 | 2,150 | 2,150 | 2,100 | 2,130 | 34,000 | 2,009.43 |
| 1986-12-12 | 2,110 | 2,200 | 2,100 | 2,110 | 50,000 | 1,990.57 |
| 1986-12-11 | 2,100 | 2,120 | 2,100 | 2,100 | 23,000 | 1,981.13 |
| 1986-12-10 | 2,100 | 2,100 | 2,100 | 2,100 | 13,000 | 1,981.13 |
| 1986-12-09 | 2,110 | 2,110 | 2,100 | 2,100 | 32,000 | 1,981.13 |
| 1986-12-08 | 2,100 | 2,100 | 2,090 | 2,090 | 11,000 | 1,971.70 |
| 1986-12-06 | 2,100 | 2,110 | 2,100 | 2,100 | 11,000 | 1,981.13 |
| 1986-12-05 | 2,150 | 2,150 | 2,150 | 2,150 | 7,000 | 2,028.30 |
| 1986-12-04 | 2,080 | 2,200 | 2,060 | 2,200 | 29,000 | 2,075.47 |
| 1986-12-03 | 2,100 | 2,130 | 2,020 | 2,020 | 67,000 | 1,905.66 |
| 1986-12-02 | 2,190 | 2,190 | 2,130 | 2,130 | 14,000 | 2,009.43 |
| 1986-12-01 | 2,200 | 2,200 | 2,190 | 2,190 | 2,000 | 2,066.04 |
| 1986-11-29 | 2,210 | 2,250 | 2,200 | 2,200 | 4,000 | 2,075.47 |
| 1986-11-28 | 2,260 | 2,260 | 2,250 | 2,250 | 69,000 | 2,122.64 |
| 1986-11-27 | 2,290 | 2,290 | 2,250 | 2,250 | 15,000 | 2,122.64 |
| 1986-11-26 | 2,330 | 2,330 | 2,270 | 2,300 | 191,000 | 2,169.81 |
| 1986-11-25 | 2,290 | 2,330 | 2,280 | 2,330 | 84,000 | 2,198.11 |
| 1986-11-22 | 2,200 | 2,250 | 2,190 | 2,250 | 28,000 | 2,122.64 |
| 1986-11-21 | 2,100 | 2,150 | 2,100 | 2,130 | 64,000 | 2,009.43 |
| 1986-11-20 | 2,010 | 2,100 | 2,010 | 2,100 | 113,000 | 1,981.13 |
| 1986-11-19 | 2,050 | 2,050 | 2,010 | 2,010 | 7,000 | 1,896.23 |
| 1986-11-18 | 2,000 | 2,050 | 2,000 | 2,050 | 18,000 | 1,933.96 |
| 1986-11-17 | 2,050 | 2,060 | 2,000 | 2,000 | 7,000 | 1,886.79 |
| 1986-11-13 | 1,960 | 2,070 | 1,960 | 2,050 | 14,000 | 1,933.96 |
| 1986-11-12 | 2,000 | 2,000 | 1,950 | 1,950 | 13,000 | 1,839.62 |
| 1986-11-11 | 2,010 | 2,010 | 1,910 | 1,910 | 13,000 | 1,801.89 |
| 1986-11-10 | 2,010 | 2,010 | 2,000 | 2,000 | 6,000 | 1,886.79 |
| 1986-11-07 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 1,886.79 |
| 1986-11-06 | 2,050 | 2,050 | 2,000 | 2,000 | 6,000 | 1,886.79 |
| 1986-11-05 | 2,050 | 2,070 | 2,030 | 2,030 | 10,000 | 1,915.09 |
| 1986-11-04 | 2,060 | 2,100 | 2,010 | 2,030 | 29,000 | 1,915.09 |
| 1986-10-31 | 1,980 | 2,010 | 1,980 | 2,010 | 10,000 | 1,896.23 |
| 1986-10-30 | 1,990 | 2,000 | 1,980 | 2,000 | 18,000 | 1,886.79 |
| 1986-10-29 | 2,040 | 2,050 | 2,010 | 2,010 | 45,000 | 1,896.23 |
| 1986-10-28 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 1,933.96 |
| 1986-10-27 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 1,933.96 |
| 1986-10-25 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 | 1,962.26 |
| 1986-10-24 | 2,080 | 2,100 | 2,080 | 2,080 | 36,000 | 1,962.26 |
| 1986-10-23 | 1,920 | 2,000 | 1,920 | 2,000 | 56,000 | 1,886.79 |
| 1986-10-22 | 1,950 | 1,950 | 1,910 | 1,910 | 14,000 | 1,801.89 |
| 1986-10-21 | 1,920 | 1,920 | 1,840 | 1,870 | 17,000 | 1,764.15 |
| 1986-10-20 | 1,980 | 1,990 | 1,900 | 1,900 | 20,000 | 1,792.45 |
| 1986-10-17 | 1,960 | 1,990 | 1,960 | 1,960 | 12,000 | 1,849.06 |
| 1986-10-16 | 1,950 | 1,990 | 1,950 | 1,990 | 16,000 | 1,877.36 |
| 1986-10-15 | 1,950 | 1,950 | 1,950 | 1,950 | 10,000 | 1,839.62 |
| 1986-10-14 | 1,950 | 1,950 | 1,910 | 1,910 | 7,000 | 1,801.89 |
| 1986-10-07 | 1,920 | 1,920 | 1,910 | 1,910 | 3,000 | 1,801.89 |
| 1986-10-06 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,811.32 |
| 1986-10-04 | 1,950 | 1,950 | 1,900 | 1,900 | 18,000 | 1,792.45 |
| 1986-10-03 | 1,940 | 1,950 | 1,940 | 1,950 | 4,000 | 1,839.62 |
| 1986-10-02 | 1,960 | 1,970 | 1,950 | 1,950 | 12,000 | 1,839.62 |
| 1986-10-01 | 2,000 | 2,000 | 1,960 | 1,970 | 11,000 | 1,858.49 |
| 1986-09-30 | 1,930 | 2,060 | 1,930 | 2,060 | 10,000 | 1,943.40 |
| 1986-09-29 | 1,920 | 1,930 | 1,900 | 1,930 | 10,000 | 1,820.75 |
| 1986-09-27 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 1,792.45 |
| 1986-09-26 | 1,900 | 1,910 | 1,900 | 1,910 | 2,000 | 1,801.89 |
| 1986-09-25 | 2,440 | 2,460 | 2,390 | 2,390 | 59,000 | 1,803.77 |
| 1986-09-24 | 2,460 | 2,480 | 2,420 | 2,440 | 39,000 | 1,841.51 |
| 1986-09-22 | 2,480 | 2,500 | 2,450 | 2,450 | 28,000 | 1,849.06 |
| 1986-09-19 | 2,500 | 2,500 | 2,450 | 2,450 | 48,000 | 1,849.06 |
| 1986-09-18 | 2,500 | 2,530 | 2,470 | 2,530 | 35,000 | 1,909.43 |
| 1986-09-17 | 2,470 | 2,510 | 2,460 | 2,510 | 39,000 | 1,894.34 |
| 1986-09-16 | 2,500 | 2,500 | 2,460 | 2,470 | 6,000 | 1,864.15 |
| 1986-09-12 | 2,500 | 2,500 | 2,460 | 2,460 | 13,000 | 1,856.60 |
| 1986-09-11 | 2,530 | 2,530 | 2,480 | 2,480 | 8,000 | 1,871.70 |
| 1986-09-10 | 2,450 | 2,530 | 2,440 | 2,530 | 7,000 | 1,909.43 |
| 1986-09-09 | 2,510 | 2,550 | 2,460 | 2,460 | 13,000 | 1,856.60 |
| 1986-09-08 | 2,480 | 2,480 | 2,460 | 2,480 | 4,000 | 1,871.70 |
| 1986-09-06 | 2,560 | 2,580 | 2,480 | 2,480 | 20,000 | 1,871.70 |
| 1986-09-05 | 2,580 | 2,580 | 2,560 | 2,560 | 10,000 | 1,932.08 |
| 1986-09-04 | 2,500 | 2,540 | 2,500 | 2,540 | 12,000 | 1,916.98 |
| 1986-09-03 | 2,510 | 2,530 | 2,500 | 2,530 | 15,000 | 1,909.43 |
| 1986-09-02 | 2,600 | 2,600 | 2,480 | 2,500 | 23,000 | 1,886.79 |
| 1986-09-01 | 2,640 | 2,650 | 2,600 | 2,600 | 49,000 | 1,962.26 |
| 1986-08-30 | 2,520 | 2,650 | 2,520 | 2,650 | 25,000 | 2,000 |
| 1986-08-29 | 2,500 | 2,540 | 2,500 | 2,540 | 84,000 | 1,916.98 |
| 1986-08-28 | 2,450 | 2,470 | 2,450 | 2,460 | 52,000 | 1,856.60 |
| 1986-08-26 | 2,250 | 2,300 | 2,250 | 2,300 | 18,000 | 1,735.85 |
| 1986-08-25 | 2,200 | 2,250 | 2,200 | 2,240 | 36,000 | 1,690.57 |
| 1986-08-23 | 2,180 | 2,200 | 2,180 | 2,200 | 15,000 | 1,660.38 |
| 1986-08-22 | 2,180 | 2,190 | 2,180 | 2,180 | 14,000 | 1,645.28 |
| 1986-08-21 | 2,240 | 2,240 | 2,180 | 2,180 | 15,000 | 1,645.28 |
| 1986-08-20 | 2,210 | 2,240 | 2,210 | 2,220 | 26,000 | 1,675.47 |
| 1986-08-19 | 2,270 | 2,270 | 2,200 | 2,200 | 20,000 | 1,660.38 |
| 1986-08-18 | 2,270 | 2,270 | 2,270 | 2,270 | 10,000 | 1,713.21 |
| 1986-08-15 | 2,270 | 2,280 | 2,270 | 2,270 | 12,000 | 1,713.21 |
| 1986-08-14 | 2,310 | 2,310 | 2,270 | 2,270 | 52,000 | 1,713.21 |
| 1986-08-13 | 2,360 | 2,360 | 2,310 | 2,310 | 27,000 | 1,743.40 |
| 1986-08-12 | 2,350 | 2,360 | 2,340 | 2,350 | 10,000 | 1,773.58 |
| 1986-08-11 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 1,773.58 |
| 1986-08-08 | 2,350 | 2,350 | 2,330 | 2,330 | 109,000 | 1,758.49 |
| 1986-08-07 | 2,340 | 2,380 | 2,300 | 2,380 | 16,000 | 1,796.23 |
| 1986-08-06 | 2,380 | 2,380 | 2,350 | 2,350 | 2,000 | 1,773.58 |
| 1986-08-05 | 2,390 | 2,390 | 2,350 | 2,350 | 8,000 | 1,773.58 |
| 1986-08-04 | 2,320 | 2,400 | 2,320 | 2,400 | 5,000 | 1,811.32 |
| 1986-08-02 | 2,280 | 2,300 | 2,280 | 2,300 | 9,000 | 1,735.85 |
| 1986-08-01 | 2,330 | 2,330 | 2,300 | 2,300 | 9,000 | 1,735.85 |
| 1986-07-31 | 2,310 | 2,310 | 2,300 | 2,300 | 22,000 | 1,735.85 |
| 1986-07-30 | 2,320 | 2,320 | 2,310 | 2,320 | 15,000 | 1,750.94 |
| 1986-07-29 | 2,310 | 2,310 | 2,300 | 2,310 | 28,000 | 1,743.40 |
| 1986-07-28 | 2,310 | 2,380 | 2,310 | 2,330 | 7,000 | 1,758.49 |
| 1986-07-26 | 2,400 | 2,400 | 2,350 | 2,350 | 14,000 | 1,773.58 |
| 1986-07-25 | 2,330 | 2,380 | 2,330 | 2,380 | 6,000 | 1,796.23 |
| 1986-07-24 | 2,360 | 2,380 | 2,320 | 2,380 | 5,000 | 1,796.23 |
| 1986-07-23 | 2,370 | 2,370 | 2,320 | 2,320 | 3,000 | 1,750.94 |
| 1986-07-22 | 2,370 | 2,370 | 2,300 | 2,300 | 25,000 | 1,735.85 |
| 1986-07-21 | 2,400 | 2,400 | 2,340 | 2,340 | 16,000 | 1,766.04 |
| 1986-07-19 | 2,400 | 2,400 | 2,380 | 2,380 | 3,000 | 1,796.23 |
| 1986-07-18 | 2,380 | 2,400 | 2,350 | 2,350 | 15,000 | 1,773.58 |
| 1986-07-17 | 2,420 | 2,420 | 2,390 | 2,390 | 15,000 | 1,803.77 |
| 1986-07-16 | 2,410 | 2,430 | 2,400 | 2,420 | 7,000 | 1,826.42 |
| 1986-07-15 | 2,460 | 2,500 | 2,400 | 2,400 | 41,000 | 1,811.32 |
| 1986-07-14 | 2,380 | 2,430 | 2,380 | 2,430 | 80,000 | 1,833.96 |
| 1986-07-11 | 2,350 | 2,350 | 2,340 | 2,340 | 7,000 | 1,766.04 |
| 1986-07-10 | 2,350 | 2,360 | 2,340 | 2,340 | 16,000 | 1,766.04 |
| 1986-07-09 | 2,380 | 2,390 | 2,330 | 2,330 | 40,000 | 1,758.49 |
| 1986-07-08 | 2,400 | 2,400 | 2,370 | 2,380 | 17,000 | 1,796.23 |
| 1986-07-07 | 2,370 | 2,400 | 2,360 | 2,380 | 41,000 | 1,796.23 |
| 1986-07-05 | 2,340 | 2,380 | 2,340 | 2,380 | 8,000 | 1,796.23 |
| 1986-07-04 | 2,390 | 2,390 | 2,330 | 2,330 | 53,000 | 1,758.49 |
| 1986-07-03 | 2,400 | 2,400 | 2,360 | 2,400 | 56,000 | 1,811.32 |
| 1986-07-02 | 2,410 | 2,410 | 2,400 | 2,410 | 6,000 | 1,818.87 |
| 1986-07-01 | 2,440 | 2,440 | 2,400 | 2,400 | 10,000 | 1,811.32 |
| 1986-06-30 | 2,370 | 2,370 | 2,370 | 2,370 | 4,000 | 1,788.68 |
| 1986-06-28 | 2,400 | 2,450 | 2,360 | 2,360 | 17,000 | 1,781.13 |
| 1986-06-27 | 2,400 | 2,430 | 2,360 | 2,390 | 39,000 | 1,803.77 |
| 1986-06-26 | 2,400 | 2,440 | 2,360 | 2,440 | 21,000 | 1,841.51 |
| 1986-06-25 | 2,480 | 2,480 | 2,450 | 2,480 | 18,000 | 1,871.70 |
| 1986-06-24 | 2,500 | 2,500 | 2,480 | 2,480 | 14,000 | 1,871.70 |
| 1986-06-23 | 2,530 | 2,550 | 2,530 | 2,530 | 11,000 | 1,909.43 |
| 1986-06-21 | 2,470 | 2,470 | 2,450 | 2,450 | 8,000 | 1,849.06 |
| 1986-06-20 | 2,500 | 2,500 | 2,470 | 2,470 | 8,000 | 1,864.15 |
| 1986-06-19 | 2,490 | 2,500 | 2,460 | 2,460 | 6,000 | 1,856.60 |
| 1986-06-18 | 2,500 | 2,500 | 2,450 | 2,480 | 14,000 | 1,871.70 |
| 1986-06-17 | 2,500 | 2,520 | 2,460 | 2,460 | 21,000 | 1,856.60 |
| 1986-06-16 | 2,510 | 2,510 | 2,480 | 2,480 | 13,000 | 1,871.70 |
| 1986-06-13 | 2,520 | 2,590 | 2,500 | 2,500 | 23,000 | 1,886.79 |
| 1986-06-12 | 2,530 | 2,550 | 2,500 | 2,500 | 28,000 | 1,886.79 |
| 1986-06-11 | 2,580 | 2,580 | 2,530 | 2,540 | 109,000 | 1,916.98 |
| 1986-06-10 | 2,570 | 2,600 | 2,550 | 2,600 | 180,000 | 1,962.26 |
| 1986-06-09 | 2,590 | 2,600 | 2,570 | 2,600 | 16,000 | 1,962.26 |
| 1986-06-07 | 2,560 | 2,600 | 2,530 | 2,600 | 24,000 | 1,962.26 |
| 1986-06-06 | 2,590 | 2,650 | 2,560 | 2,600 | 118,000 | 1,962.26 |
| 1986-06-05 | 2,520 | 2,580 | 2,520 | 2,580 | 60,000 | 1,947.17 |
| 1986-06-04 | 2,480 | 2,530 | 2,480 | 2,520 | 41,000 | 1,901.89 |
| 1986-06-03 | 2,500 | 2,530 | 2,480 | 2,480 | 55,000 | 1,871.70 |
| 1986-06-02 | 2,450 | 2,540 | 2,450 | 2,540 | 42,000 | 1,916.98 |
| 1986-05-31 | 2,470 | 2,470 | 2,450 | 2,460 | 19,000 | 1,856.60 |
| 1986-05-30 | 2,500 | 2,500 | 2,470 | 2,470 | 24,000 | 1,864.15 |
| 1986-05-29 | 2,500 | 2,530 | 2,480 | 2,500 | 91,000 | 1,886.79 |
| 1986-05-28 | 2,540 | 2,540 | 2,450 | 2,500 | 652,000 | 1,886.79 |
| 1986-05-27 | 2,500 | 2,500 | 2,440 | 2,500 | 30,000 | 1,886.79 |
| 1986-05-26 | 2,400 | 2,550 | 2,400 | 2,550 | 58,000 | 1,924.53 |
| 1986-05-24 | 2,440 | 2,450 | 2,430 | 2,440 | 6,000 | 1,841.51 |
| 1986-05-23 | 2,450 | 2,450 | 2,320 | 2,400 | 35,000 | 1,811.32 |
| 1986-05-22 | 2,480 | 2,500 | 2,470 | 2,470 | 12,000 | 1,864.15 |
| 1986-05-21 | 2,460 | 2,500 | 2,420 | 2,500 | 76,000 | 1,886.79 |
| 1986-05-20 | 2,480 | 2,510 | 2,450 | 2,500 | 147,000 | 1,886.79 |
| 1986-05-19 | 2,400 | 2,510 | 2,400 | 2,510 | 45,000 | 1,894.34 |
| 1986-05-17 | 2,400 | 2,400 | 2,400 | 2,400 | 7,000 | 1,811.32 |
| 1986-05-16 | 2,350 | 2,350 | 2,300 | 2,300 | 144,000 | 1,735.85 |
| 1986-05-15 | 2,380 | 2,390 | 2,350 | 2,360 | 29,000 | 1,781.13 |
| 1986-05-14 | 2,310 | 2,450 | 2,310 | 2,440 | 25,000 | 1,841.51 |
| 1986-05-13 | 2,330 | 2,350 | 2,300 | 2,300 | 35,000 | 1,735.85 |
| 1986-05-12 | 2,380 | 2,380 | 2,300 | 2,310 | 29,000 | 1,743.40 |
| 1986-05-09 | 2,420 | 2,430 | 2,380 | 2,390 | 41,000 | 1,803.77 |
| 1986-05-08 | 2,470 | 2,470 | 2,380 | 2,380 | 32,000 | 1,796.23 |
| 1986-05-07 | 2,490 | 2,490 | 2,410 | 2,470 | 47,000 | 1,864.15 |
| 1986-05-06 | 2,550 | 2,550 | 2,470 | 2,530 | 89,000 | 1,909.43 |
| 1986-05-02 | 2,570 | 2,590 | 2,540 | 2,540 | 224,000 | 1,916.98 |
| 1986-05-01 | 2,550 | 2,580 | 2,510 | 2,570 | 231,000 | 1,939.62 |
| 1986-04-30 | 2,440 | 2,600 | 2,400 | 2,570 | 478,000 | 1,939.62 |
| 1986-04-28 | 2,350 | 2,420 | 2,350 | 2,420 | 103,000 | 1,826.42 |
| 1986-04-26 | 2,300 | 2,400 | 2,300 | 2,350 | 649,000 | 1,773.58 |
| 1986-04-25 | 2,250 | 2,300 | 2,250 | 2,250 | 37,000 | 1,698.11 |
| 1986-04-24 | 2,300 | 2,300 | 2,210 | 2,210 | 57,000 | 1,667.92 |
| 1986-04-23 | 2,330 | 2,370 | 2,300 | 2,300 | 34,000 | 1,735.85 |
| 1986-04-22 | 2,390 | 2,400 | 2,320 | 2,350 | 104,000 | 1,773.58 |
| 1986-04-21 | 2,300 | 2,350 | 2,260 | 2,350 | 37,000 | 1,773.58 |
| 1986-04-19 | 2,280 | 2,300 | 2,260 | 2,280 | 27,000 | 1,720.75 |
| 1986-04-18 | 2,420 | 2,430 | 2,310 | 2,310 | 105,000 | 1,743.40 |
| 1986-04-17 | 2,450 | 2,490 | 2,400 | 2,420 | 241,000 | 1,826.42 |
| 1986-04-16 | 2,350 | 2,490 | 2,300 | 2,420 | 280,000 | 1,826.42 |
| 1986-04-15 | 2,260 | 2,410 | 2,260 | 2,370 | 315,000 | 1,788.68 |
| 1986-04-14 | 2,230 | 2,300 | 2,170 | 2,300 | 127,000 | 1,735.85 |
| 1986-04-11 | 2,160 | 2,210 | 2,150 | 2,200 | 89,000 | 1,660.38 |
| 1986-04-10 | 2,320 | 2,350 | 2,150 | 2,150 | 165,000 | 1,622.64 |
| 1986-04-09 | 2,100 | 2,250 | 2,100 | 2,250 | 307,000 | 1,698.11 |
| 1986-04-08 | 1,990 | 2,040 | 1,980 | 2,040 | 37,000 | 1,539.62 |
| 1986-04-07 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 1,509.43 |
| 1986-04-04 | 1,900 | 1,900 | 1,850 | 1,850 | 7,000 | 1,396.23 |
| 1986-04-02 | 1,890 | 1,890 | 1,890 | 1,890 | 6,000 | 1,426.42 |
| 1986-04-01 | 2,000 | 2,000 | 1,970 | 1,970 | 17,000 | 1,486.79 |
| 1986-03-31 | 2,010 | 2,040 | 2,010 | 2,030 | 105,000 | 1,532.08 |
| 1986-03-28 | 1,910 | 1,940 | 1,870 | 1,940 | 11,000 | 1,464.15 |
| 1986-03-27 | 1,850 | 1,880 | 1,830 | 1,880 | 94,000 | 1,418.87 |
| 1986-03-26 | 1,770 | 1,840 | 1,770 | 1,830 | 27,000 | 1,381.13 |
| 1986-03-25 | 1,760 | 1,780 | 1,690 | 1,770 | 42,000 | 1,335.85 |
| 1986-03-24 | 1,830 | 1,830 | 1,700 | 1,750 | 52,000 | 1,320.75 |
| 1986-03-22 | 1,950 | 1,950 | 1,860 | 1,860 | 34,000 | 1,403.77 |
| 1986-03-20 | 1,990 | 2,000 | 1,920 | 1,950 | 41,000 | 1,471.70 |
| 1986-03-19 | 2,000 | 2,020 | 1,990 | 2,000 | 21,000 | 1,509.43 |
| 1986-03-18 | 1,990 | 2,000 | 1,970 | 2,000 | 40,000 | 1,509.43 |
| 1986-03-17 | 2,030 | 2,040 | 2,000 | 2,000 | 20,000 | 1,509.43 |
| 1986-03-15 | 2,000 | 2,050 | 2,000 | 2,030 | 32,000 | 1,532.08 |
| 1986-03-14 | 1,980 | 2,010 | 1,950 | 2,000 | 56,000 | 1,509.43 |
| 1986-03-13 | 2,040 | 2,080 | 1,980 | 2,080 | 58,000 | 1,569.81 |
| 1986-03-12 | 2,130 | 2,140 | 2,000 | 2,000 | 48,000 | 1,509.43 |
| 1986-03-11 | 2,060 | 2,120 | 2,040 | 2,120 | 66,000 | 1,600 |
| 1986-03-10 | 2,180 | 2,180 | 2,100 | 2,100 | 34,000 | 1,584.91 |
| 1986-03-07 | 2,180 | 2,180 | 2,120 | 2,170 | 61,000 | 1,637.74 |
| 1986-03-06 | 2,110 | 2,170 | 2,100 | 2,100 | 53,000 | 1,584.91 |
| 1986-03-05 | 2,200 | 2,230 | 2,120 | 2,190 | 94,000 | 1,652.83 |
| 1986-03-04 | 2,160 | 2,240 | 2,150 | 2,210 | 98,000 | 1,667.92 |
| 1986-03-03 | 2,200 | 2,290 | 2,150 | 2,150 | 81,000 | 1,622.64 |
| 1986-03-01 | 2,100 | 2,230 | 2,060 | 2,230 | 55,000 | 1,683.02 |
| 1986-02-28 | 2,300 | 2,300 | 2,160 | 2,160 | 200,000 | 1,630.19 |
| 1986-02-27 | 2,300 | 2,350 | 2,220 | 2,290 | 340,000 | 1,728.30 |
| 1986-02-26 | 2,100 | 2,390 | 2,090 | 2,360 | 1,779,000 | 1,781.13 |
| 1986-02-25 | 1,990 | 2,040 | 1,960 | 2,030 | 242,000 | 1,532.08 |
| 1986-02-24 | 2,180 | 2,180 | 1,890 | 2,030 | 1,516,000 | 1,532.08 |
| 1986-02-22 | 2,100 | 2,100 | 2,100 | 2,100 | 498,000 | 1,584.91 |
| 1986-02-21 | 1,800 | 1,800 | 1,800 | 1,800 | 503,000 | 1,358.49 |
| 1986-02-20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,446,001 | 1,132.08 |
分割・併合履歴 ： [1987-03-27]1株→1.06株 [1986-09-26]1株→1.25株 [1983-03-28]1株→1.2株
