6343 フリージア・マクロス(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 | 596 | 599 | 590 | 593 | 15,000 | 1,123.11 |
| 1986-12-26 | 596 | 600 | 596 | 598 | 3,000 | 1,132.58 |
| 1986-12-25 | 600 | 600 | 590 | 592 | 15,000 | 1,121.21 |
| 1986-12-24 | 620 | 620 | 590 | 590 | 19,000 | 1,117.42 |
| 1986-12-23 | 621 | 625 | 620 | 622 | 18,000 | 1,178.03 |
| 1986-12-22 | 630 | 640 | 620 | 620 | 17,000 | 1,174.24 |
| 1986-12-19 | 627 | 627 | 614 | 620 | 19,000 | 1,174.24 |
| 1986-12-18 | 630 | 630 | 625 | 626 | 31,000 | 1,185.61 |
| 1986-12-17 | 650 | 650 | 626 | 644 | 12,000 | 1,219.70 |
| 1986-12-16 | 651 | 660 | 650 | 660 | 30,000 | 1,250 |
| 1986-12-15 | 660 | 675 | 650 | 650 | 38,000 | 1,231.06 |
| 1986-12-12 | 621 | 670 | 621 | 670 | 81,000 | 1,268.94 |
| 1986-12-11 | 620 | 630 | 620 | 627 | 40,000 | 1,187.50 |
| 1986-12-10 | 640 | 640 | 626 | 626 | 12,000 | 1,185.61 |
| 1986-12-09 | 625 | 665 | 621 | 665 | 51,000 | 1,259.47 |
| 1986-12-08 | 670 | 670 | 645 | 645 | 28,000 | 1,221.59 |
| 1986-12-06 | 679 | 679 | 637 | 660 | 48,000 | 1,250 |
| 1986-12-05 | 706 | 715 | 690 | 690 | 182,000 | 1,306.82 |
| 1986-12-04 | 680 | 730 | 670 | 720 | 399,000 | 1,363.64 |
| 1986-12-03 | 650 | 660 | 619 | 654 | 239,000 | 1,238.64 |
| 1986-12-02 | 600 | 645 | 585 | 626 | 314,000 | 1,185.61 |
| 1986-12-01 | 588 | 590 | 580 | 590 | 95,000 | 1,117.42 |
| 1986-11-29 | 539 | 540 | 528 | 528 | 25,000 | 1,000 |
| 1986-11-28 | 541 | 541 | 530 | 541 | 28,000 | 1,024.62 |
| 1986-11-27 | 545 | 548 | 540 | 540 | 25,000 | 1,022.73 |
| 1986-11-26 | 550 | 560 | 538 | 545 | 32,000 | 1,032.20 |
| 1986-11-25 | 574 | 574 | 550 | 570 | 37,000 | 1,079.55 |
| 1986-11-22 | 570 | 579 | 551 | 551 | 64,000 | 1,043.56 |
| 1986-11-21 | 551 | 561 | 550 | 550 | 128,000 | 1,041.67 |
| 1986-11-20 | 510 | 540 | 505 | 520 | 41,000 | 984.85 |
| 1986-11-19 | 485 | 500 | 481 | 500 | 20,000 | 946.97 |
| 1986-11-18 | 510 | 520 | 490 | 490 | 20,000 | 928.03 |
| 1986-11-17 | 521 | 521 | 500 | 500 | 35,000 | 946.97 |
| 1986-11-14 | 477 | 481 | 476 | 481 | 9,000 | 910.99 |
| 1986-11-13 | 476 | 480 | 476 | 476 | 17,000 | 901.52 |
| 1986-11-12 | 485 | 485 | 471 | 475 | 14,000 | 899.62 |
| 1986-11-11 | 499 | 499 | 480 | 485 | 20,000 | 918.56 |
| 1986-11-10 | 501 | 510 | 500 | 500 | 11,000 | 946.97 |
| 1986-11-07 | 504 | 510 | 501 | 501 | 21,000 | 948.86 |
| 1986-11-06 | 501 | 501 | 501 | 501 | 22,000 | 948.86 |
| 1986-11-05 | 549 | 549 | 520 | 530 | 8,000 | 1,003.79 |
| 1986-11-04 | 550 | 555 | 549 | 550 | 18,000 | 1,041.67 |
| 1986-11-01 | 520 | 531 | 519 | 531 | 16,000 | 1,005.68 |
| 1986-10-31 | 538 | 538 | 538 | 538 | 26,000 | 1,018.94 |
| 1986-10-30 | 568 | 610 | 568 | 579 | 221,000 | 1,096.59 |
| 1986-10-28 | 458 | 467 | 458 | 467 | 324,000 | 884.47 |
| 1986-10-27 | 468 | 470 | 460 | 460 | 16,000 | 871.21 |
| 1986-10-25 | 455 | 470 | 455 | 470 | 14,000 | 890.15 |
| 1986-10-24 | 435 | 460 | 435 | 450 | 25,000 | 852.27 |
| 1986-10-23 | 425 | 440 | 420 | 440 | 25,000 | 833.33 |
| 1986-10-22 | 440 | 450 | 430 | 430 | 19,000 | 814.39 |
| 1986-10-21 | 449 | 450 | 430 | 440 | 27,000 | 833.33 |
| 1986-10-20 | 459 | 460 | 450 | 454 | 15,000 | 859.85 |
| 1986-10-17 | 475 | 490 | 470 | 470 | 38,000 | 890.15 |
| 1986-10-16 | 450 | 470 | 450 | 470 | 18,000 | 890.15 |
| 1986-10-15 | 420 | 430 | 420 | 430 | 23,000 | 814.39 |
| 1986-10-14 | 435 | 435 | 420 | 420 | 28,000 | 795.46 |
| 1986-10-13 | 450 | 451 | 431 | 435 | 111,000 | 823.86 |
| 1986-10-09 | 476 | 476 | 450 | 450 | 34,000 | 852.27 |
| 1986-10-08 | 482 | 495 | 475 | 475 | 36,000 | 899.62 |
| 1986-10-07 | 470 | 477 | 450 | 477 | 109,000 | 903.41 |
| 1986-10-06 | 498 | 498 | 475 | 475 | 70,000 | 899.62 |
| 1986-10-04 | 479 | 490 | 479 | 490 | 42,000 | 928.03 |
| 1986-10-02 | 500 | 512 | 500 | 500 | 42,000 | 946.97 |
| 1986-10-01 | 550 | 550 | 500 | 501 | 30,000 | 948.86 |
| 1986-09-30 | 520 | 560 | 515 | 560 | 46,000 | 1,060.61 |
| 1986-09-29 | 550 | 550 | 530 | 530 | 25,000 | 1,003.79 |
| 1986-09-27 | 540 | 551 | 540 | 540 | 35,000 | 1,022.73 |
| 1986-09-26 | 545 | 550 | 530 | 550 | 56,000 | 1,041.67 |
| 1986-09-25 | 540 | 555 | 540 | 545 | 73,000 | 1,032.20 |
| 1986-09-24 | 560 | 562 | 550 | 550 | 24,000 | 1,041.67 |
| 1986-09-22 | 538 | 560 | 538 | 560 | 21,000 | 1,060.61 |
| 1986-09-19 | 521 | 528 | 520 | 528 | 25,000 | 1,000 |
| 1986-09-18 | 514 | 521 | 513 | 520 | 6,000 | 984.85 |
| 1986-09-17 | 521 | 521 | 505 | 505 | 58,000 | 956.44 |
| 1986-09-16 | 560 | 560 | 500 | 500 | 47,000 | 946.97 |
| 1986-09-12 | 541 | 550 | 541 | 541 | 15,000 | 1,024.62 |
| 1986-09-11 | 540 | 540 | 530 | 530 | 31,000 | 1,003.79 |
| 1986-09-10 | 590 | 590 | 590 | 590 | 10,000 | 1,117.42 |
| 1986-09-09 | 600 | 600 | 590 | 590 | 16,000 | 1,117.42 |
| 1986-09-08 | 605 | 611 | 590 | 590 | 20,000 | 1,117.42 |
| 1986-09-06 | 605 | 611 | 605 | 611 | 14,000 | 1,157.20 |
| 1986-09-05 | 609 | 609 | 605 | 606 | 16,000 | 1,147.73 |
| 1986-09-04 | 560 | 581 | 560 | 579 | 23,000 | 1,096.59 |
| 1986-09-03 | 555 | 556 | 550 | 556 | 69,000 | 1,053.03 |
| 1986-09-02 | 571 | 572 | 555 | 555 | 31,000 | 1,051.14 |
| 1986-08-30 | 640 | 650 | 640 | 640 | 22,000 | 1,212.12 |
| 1986-08-29 | 600 | 650 | 600 | 650 | 38,000 | 1,231.06 |
| 1986-08-27 | 576 | 582 | 575 | 582 | 18,000 | 1,102.27 |
| 1986-08-26 | 580 | 580 | 570 | 570 | 15,000 | 1,079.55 |
| 1986-08-25 | 549 | 560 | 545 | 560 | 18,000 | 1,060.61 |
| 1986-08-23 | 560 | 560 | 539 | 539 | 12,000 | 1,020.83 |
| 1986-08-22 | 583 | 584 | 560 | 560 | 41,000 | 1,060.61 |
| 1986-08-21 | 620 | 620 | 581 | 581 | 12,000 | 1,100.38 |
| 1986-08-20 | 580 | 600 | 580 | 600 | 42,000 | 1,136.36 |
| 1986-08-19 | 620 | 620 | 575 | 575 | 20,000 | 1,089.02 |
| 1986-08-18 | 631 | 640 | 625 | 630 | 82,000 | 1,193.18 |
| 1986-08-14 | 555 | 580 | 523 | 580 | 135,000 | 1,098.48 |
| 1986-08-13 | 591 | 591 | 561 | 561 | 55,000 | 1,062.50 |
| 1986-08-12 | 630 | 630 | 595 | 601 | 32,000 | 1,138.26 |
| 1986-08-11 | 648 | 648 | 629 | 630 | 17,000 | 1,193.18 |
| 1986-08-08 | 656 | 658 | 645 | 658 | 17,000 | 1,246.21 |
| 1986-08-07 | 651 | 653 | 630 | 651 | 61,000 | 1,232.95 |
| 1986-08-06 | 661 | 661 | 651 | 651 | 43,000 | 1,232.95 |
| 1986-08-05 | 662 | 670 | 655 | 656 | 34,000 | 1,242.42 |
| 1986-08-04 | 652 | 661 | 652 | 661 | 38,000 | 1,251.89 |
| 1986-08-02 | 671 | 671 | 661 | 662 | 21,000 | 1,253.79 |
| 1986-08-01 | 659 | 671 | 659 | 670 | 34,000 | 1,268.94 |
| 1986-07-31 | 672 | 675 | 651 | 670 | 76,000 | 1,268.94 |
| 1986-07-30 | 725 | 725 | 700 | 700 | 12,000 | 1,325.76 |
| 1986-07-29 | 769 | 769 | 735 | 735 | 11,000 | 1,392.05 |
| 1986-07-28 | 745 | 770 | 740 | 770 | 26,000 | 1,458.33 |
| 1986-07-26 | 695 | 710 | 695 | 710 | 11,000 | 1,344.70 |
| 1986-07-25 | 709 | 709 | 670 | 691 | 74,000 | 1,308.71 |
| 1986-07-24 | 745 | 745 | 710 | 711 | 40,000 | 1,346.59 |
| 1986-07-23 | 770 | 770 | 741 | 741 | 34,000 | 1,403.41 |
| 1986-07-22 | 761 | 770 | 750 | 750 | 39,000 | 1,420.45 |
| 1986-07-21 | 778 | 780 | 741 | 741 | 21,000 | 1,403.41 |
| 1986-07-19 | 773 | 785 | 770 | 771 | 34,000 | 1,460.23 |
| 1986-07-18 | 752 | 771 | 752 | 771 | 15,000 | 1,460.23 |
| 1986-07-17 | 767 | 769 | 750 | 750 | 22,000 | 1,420.45 |
| 1986-07-16 | 800 | 800 | 782 | 798 | 21,000 | 1,511.36 |
| 1986-07-15 | 811 | 822 | 800 | 800 | 18,000 | 1,515.15 |
| 1986-07-14 | 781 | 805 | 780 | 800 | 28,000 | 1,515.15 |
| 1986-07-11 | 780 | 791 | 770 | 777 | 43,000 | 1,471.59 |
| 1986-07-10 | 770 | 770 | 760 | 769 | 28,000 | 1,456.44 |
| 1986-07-09 | 800 | 800 | 780 | 780 | 34,000 | 1,477.27 |
| 1986-07-08 | 800 | 810 | 800 | 810 | 62,000 | 1,534.09 |
| 1986-07-07 | 850 | 850 | 800 | 800 | 37,000 | 1,515.15 |
| 1986-07-05 | 812 | 850 | 810 | 850 | 52,000 | 1,609.85 |
| 1986-07-04 | 835 | 850 | 811 | 811 | 88,000 | 1,535.98 |
| 1986-07-03 | 860 | 861 | 837 | 845 | 87,000 | 1,600.38 |
| 1986-07-02 | 861 | 862 | 855 | 860 | 40,000 | 1,628.79 |
| 1986-07-01 | 900 | 905 | 860 | 879 | 79,000 | 1,664.77 |
| 1986-06-30 | 920 | 930 | 879 | 879 | 129,000 | 1,664.77 |
| 1986-06-28 | 908 | 920 | 890 | 919 | 59,000 | 1,740.53 |
| 1986-06-27 | 908 | 931 | 898 | 898 | 250,000 | 1,700.76 |
| 1986-06-26 | 850 | 897 | 835 | 897 | 151,000 | 1,698.86 |
| 1986-06-25 | 875 | 891 | 850 | 851 | 144,000 | 1,611.74 |
| 1986-06-24 | 890 | 900 | 880 | 880 | 104,000 | 1,666.67 |
| 1986-06-23 | 904 | 904 | 880 | 900 | 95,000 | 1,704.55 |
| 1986-06-21 | 863 | 905 | 860 | 905 | 106,000 | 1,714.02 |
| 1986-06-20 | 920 | 920 | 860 | 861 | 230,000 | 1,630.68 |
| 1986-06-19 | 944 | 947 | 900 | 919 | 192,000 | 1,740.53 |
| 1986-06-18 | 932 | 940 | 925 | 934 | 397,000 | 1,768.94 |
| 1986-06-17 | 950 | 950 | 902 | 920 | 420,000 | 1,742.42 |
| 1986-06-16 | 869 | 939 | 860 | 938 | 629,000 | 1,776.52 |
| 1986-06-13 | 836 | 868 | 829 | 839 | 226,000 | 1,589.02 |
| 1986-06-12 | 870 | 900 | 836 | 836 | 326,000 | 1,583.33 |
| 1986-06-11 | 919 | 920 | 860 | 860 | 294,000 | 1,628.79 |
| 1986-06-10 | 831 | 918 | 830 | 900 | 579,000 | 1,704.55 |
| 1986-06-09 | 808 | 820 | 795 | 819 | 184,000 | 1,551.14 |
| 1986-06-07 | 780 | 796 | 778 | 778 | 104,000 | 1,473.48 |
| 1986-06-06 | 780 | 790 | 761 | 770 | 196,000 | 1,458.33 |
| 1986-06-05 | 800 | 805 | 770 | 770 | 207,000 | 1,458.33 |
| 1986-06-04 | 710 | 800 | 705 | 799 | 398,000 | 1,513.26 |
| 1986-06-03 | 745 | 745 | 690 | 700 | 215,000 | 1,325.76 |
| 1986-06-02 | 730 | 730 | 714 | 725 | 52,000 | 1,373.11 |
| 1986-05-31 | 740 | 740 | 729 | 730 | 31,000 | 1,382.58 |
| 1986-05-30 | 715 | 760 | 715 | 720 | 96,000 | 1,363.64 |
| 1986-05-29 | 760 | 760 | 712 | 725 | 126,000 | 1,373.11 |
| 1986-05-28 | 770 | 770 | 730 | 730 | 207,000 | 1,382.58 |
| 1986-05-27 | 729 | 750 | 720 | 740 | 124,000 | 1,401.52 |
| 1986-05-26 | 752 | 760 | 710 | 719 | 116,000 | 1,361.74 |
| 1986-05-24 | 765 | 770 | 753 | 753 | 60,000 | 1,426.14 |
| 1986-05-23 | 799 | 819 | 760 | 791 | 166,000 | 1,498.11 |
| 1986-05-22 | 790 | 810 | 789 | 800 | 97,000 | 1,515.15 |
| 1986-05-21 | 840 | 850 | 830 | 830 | 67,000 | 1,571.97 |
| 1986-05-20 | 884 | 884 | 830 | 860 | 101,000 | 1,628.79 |
| 1986-05-19 | 889 | 900 | 885 | 889 | 86,000 | 1,683.71 |
| 1986-05-17 | 870 | 883 | 869 | 870 | 49,000 | 1,647.73 |
| 1986-05-16 | 850 | 864 | 835 | 864 | 73,000 | 1,636.36 |
| 1986-05-15 | 850 | 850 | 810 | 818 | 92,000 | 1,549.24 |
| 1986-05-14 | 887 | 887 | 855 | 855 | 76,000 | 1,619.32 |
| 1986-05-13 | 860 | 888 | 860 | 888 | 149,000 | 1,681.82 |
| 1986-05-12 | 917 | 918 | 851 | 851 | 141,000 | 1,611.74 |
| 1986-05-09 | 903 | 935 | 895 | 920 | 477,000 | 1,742.42 |
| 1986-05-08 | 898 | 908 | 885 | 885 | 343,000 | 1,676.14 |
| 1986-05-07 | 869 | 900 | 860 | 860 | 459,000 | 1,628.79 |
| 1986-05-06 | 814 | 849 | 809 | 835 | 282,000 | 1,581.44 |
| 1986-05-02 | 740 | 800 | 736 | 800 | 150,000 | 1,515.15 |
| 1986-05-01 | 737 | 761 | 736 | 760 | 18,000 | 1,439.39 |
| 1986-04-30 | 760 | 770 | 735 | 735 | 33,000 | 1,392.05 |
| 1986-04-28 | 780 | 780 | 769 | 770 | 26,000 | 1,458.33 |
| 1986-04-26 | 775 | 785 | 770 | 785 | 54,000 | 1,486.74 |
| 1986-04-25 | 779 | 785 | 771 | 785 | 79,000 | 1,486.74 |
| 1986-04-24 | 740 | 790 | 739 | 789 | 96,000 | 1,494.32 |
| 1986-04-23 | 720 | 740 | 720 | 725 | 61,000 | 1,373.11 |
| 1986-04-22 | 710 | 740 | 700 | 700 | 69,000 | 1,325.76 |
| 1986-04-21 | 740 | 749 | 730 | 730 | 58,000 | 1,382.58 |
| 1986-04-19 | 746 | 754 | 742 | 745 | 31,000 | 1,410.98 |
| 1986-04-18 | 784 | 784 | 750 | 759 | 58,000 | 1,437.50 |
| 1986-04-17 | 795 | 800 | 780 | 780 | 107,000 | 1,477.27 |
| 1986-04-16 | 814 | 814 | 765 | 775 | 165,000 | 1,467.80 |
| 1986-04-15 | 710 | 785 | 710 | 784 | 158,000 | 1,484.85 |
| 1986-04-14 | 698 | 720 | 692 | 719 | 67,000 | 1,361.74 |
| 1986-04-11 | 690 | 700 | 681 | 698 | 42,000 | 1,321.97 |
| 1986-04-10 | 690 | 698 | 681 | 686 | 35,000 | 1,299.24 |
| 1986-04-09 | 693 | 695 | 680 | 682 | 47,000 | 1,291.67 |
| 1986-04-08 | 690 | 690 | 680 | 682 | 17,000 | 1,291.67 |
| 1986-04-07 | 721 | 721 | 690 | 690 | 45,000 | 1,306.82 |
| 1986-04-05 | 700 | 701 | 690 | 701 | 23,000 | 1,327.65 |
| 1986-04-04 | 671 | 720 | 671 | 685 | 63,000 | 1,297.35 |
| 1986-04-03 | 662 | 671 | 652 | 668 | 24,000 | 1,265.15 |
| 1986-04-02 | 650 | 661 | 650 | 661 | 25,000 | 1,251.89 |
| 1986-04-01 | 635 | 665 | 633 | 655 | 49,000 | 1,240.53 |
| 1986-03-31 | 690 | 698 | 680 | 680 | 40,000 | 1,287.88 |
| 1986-03-29 | 688 | 688 | 670 | 680 | 22,000 | 1,287.88 |
| 1986-03-28 | 642 | 645 | 628 | 628 | 117,000 | 1,189.39 |
| 1986-03-27 | 710 | 715 | 670 | 672 | 39,000 | 1,272.73 |
| 1986-03-26 | 720 | 740 | 688 | 700 | 146,000 | 1,325.76 |
| 1986-03-25 | 720 | 720 | 697 | 700 | 72,000 | 1,325.76 |
| 1986-03-24 | 740 | 750 | 730 | 730 | 71,000 | 1,382.58 |
| 1986-03-22 | 798 | 798 | 765 | 771 | 61,000 | 1,460.23 |
| 1986-03-20 | 720 | 812 | 720 | 800 | 273,000 | 1,515.15 |
| 1986-03-19 | 721 | 721 | 682 | 720 | 139,000 | 1,363.64 |
| 1986-03-18 | 740 | 760 | 715 | 715 | 69,000 | 1,354.17 |
| 1986-03-17 | 740 | 744 | 710 | 740 | 140,000 | 1,401.52 |
| 1986-03-15 | 780 | 790 | 740 | 740 | 44,000 | 1,401.52 |
| 1986-03-14 | 733 | 791 | 733 | 770 | 147,000 | 1,458.33 |
| 1986-03-13 | 790 | 795 | 720 | 730 | 210,000 | 1,382.58 |
| 1986-03-12 | 835 | 835 | 798 | 798 | 214,000 | 1,511.36 |
| 1986-03-11 | 835 | 898 | 829 | 831 | 438,000 | 1,573.86 |
| 1986-03-10 | 853 | 898 | 845 | 845 | 726,000 | 1,600.38 |
| 1986-03-07 | 755 | 843 | 750 | 843 | 781,000 | 1,596.59 |
| 1986-03-06 | 690 | 755 | 690 | 743 | 508,000 | 1,407.20 |
| 1986-03-05 | 690 | 735 | 681 | 700 | 412,000 | 1,325.76 |
| 1986-03-04 | 728 | 731 | 670 | 679 | 241,000 | 1,285.98 |
| 1986-03-03 | 780 | 790 | 728 | 735 | 261,000 | 1,392.05 |
| 1986-03-01 | 745 | 770 | 745 | 770 | 511,000 | 1,458.33 |
| 1986-02-28 | 680 | 740 | 659 | 735 | 785,000 | 1,392.05 |
| 1986-02-27 | 696 | 725 | 658 | 670 | 820,000 | 1,268.94 |
| 1986-02-26 | 636 | 700 | 629 | 676 | 742,000 | 1,280.30 |
| 1986-02-25 | 651 | 652 | 605 | 626 | 500,000 | 1,185.61 |
| 1986-02-24 | 600 | 670 | 599 | 640 | 670,000 | 1,212.12 |
| 1986-02-22 | 579 | 580 | 560 | 580 | 453,000 | 1,098.48 |
| 1986-02-21 | 550 | 580 | 544 | 557 | 1,116,000 | 1,054.92 |
| 1986-02-20 | 464 | 530 | 464 | 530 | 723,000 | 1,003.79 |
| 1986-02-19 | 420 | 460 | 420 | 450 | 564,000 | 852.27 |
| 1986-02-18 | 409 | 420 | 406 | 420 | 62,000 | 795.46 |
| 1986-02-17 | 420 | 421 | 408 | 408 | 97,000 | 772.73 |
| 1986-02-15 | 423 | 423 | 415 | 415 | 16,000 | 785.99 |
| 1986-02-14 | 428 | 428 | 426 | 428 | 16,000 | 810.61 |
| 1986-02-13 | 432 | 440 | 428 | 428 | 59,000 | 810.61 |
| 1986-02-12 | 426 | 444 | 420 | 432 | 118,000 | 818.18 |
| 1986-02-10 | 420 | 430 | 420 | 421 | 40,000 | 797.35 |
| 1986-02-07 | 414 | 426 | 409 | 409 | 80,000 | 774.62 |
| 1986-02-06 | 433 | 433 | 406 | 409 | 60,000 | 774.62 |
| 1986-02-05 | 407 | 433 | 407 | 433 | 387,000 | 820.08 |
| 1986-02-04 | 412 | 419 | 404 | 406 | 58,000 | 768.94 |
| 1986-02-03 | 425 | 425 | 411 | 413 | 73,000 | 782.20 |
| 1986-02-01 | 406 | 415 | 406 | 415 | 14,000 | 785.99 |
| 1986-01-31 | 415 | 426 | 410 | 410 | 49,000 | 776.52 |
| 1986-01-30 | 416 | 416 | 403 | 415 | 111,000 | 785.99 |
| 1986-01-29 | 432 | 432 | 415 | 416 | 76,000 | 787.88 |
| 1986-01-28 | 435 | 439 | 428 | 439 | 96,000 | 831.44 |
| 1986-01-27 | 445 | 450 | 435 | 435 | 123,000 | 823.86 |
| 1986-01-25 | 440 | 450 | 430 | 449 | 257,000 | 850.38 |
| 1986-01-24 | 448 | 448 | 428 | 440 | 183,000 | 833.33 |
| 1986-01-23 | 433 | 455 | 432 | 448 | 643,000 | 848.49 |
| 1986-01-22 | 408 | 433 | 407 | 433 | 451,000 | 820.08 |
| 1986-01-21 | 414 | 414 | 402 | 403 | 167,000 | 763.26 |
| 1986-01-20 | 395 | 419 | 392 | 396 | 613,000 | 750 |
| 1986-01-18 | 401 | 404 | 390 | 396 | 99,000 | 750 |
| 1986-01-17 | 388 | 403 | 387 | 400 | 115,000 | 757.58 |
| 1986-01-16 | 397 | 403 | 385 | 387 | 145,000 | 732.96 |
| 1986-01-14 | 389 | 404 | 389 | 397 | 243,000 | 751.89 |
| 1986-01-13 | 375 | 394 | 370 | 390 | 105,000 | 738.64 |
| 1986-01-10 | 376 | 376 | 365 | 365 | 29,000 | 691.29 |
| 1986-01-09 | 380 | 380 | 365 | 367 | 39,000 | 695.08 |
| 1986-01-08 | 391 | 391 | 373 | 375 | 120,000 | 710.23 |
| 1986-01-07 | 413 | 414 | 386 | 391 | 221,000 | 740.53 |
| 1986-01-06 | 381 | 409 | 376 | 406 | 208,000 | 768.94 |
| 1986-01-04 | 371 | 371 | 371 | 371 | 7,000 | 702.65 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2006-06-05]1株→2株 [2005-06-15]1株→2株 [2003-01-09]1株→2株 [1991-10-14]1株→0.5株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株
