6376 日機装(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 | 875 | 884 | 875 | 883 | 125,000 | 774.56 |
| 1986-12-26 | 878 | 885 | 869 | 885 | 157,000 | 776.32 |
| 1986-12-25 | 880 | 888 | 880 | 880 | 64,000 | 771.93 |
| 1986-12-24 | 879 | 890 | 871 | 890 | 212,000 | 780.70 |
| 1986-12-23 | 880 | 881 | 870 | 880 | 73,000 | 771.93 |
| 1986-12-22 | 880 | 885 | 870 | 881 | 179,000 | 772.81 |
| 1986-12-19 | 890 | 890 | 870 | 880 | 133,000 | 771.93 |
| 1986-12-18 | 891 | 891 | 880 | 890 | 144,000 | 780.70 |
| 1986-12-17 | 910 | 910 | 888 | 900 | 152,000 | 789.47 |
| 1986-12-16 | 895 | 915 | 890 | 915 | 196,000 | 802.63 |
| 1986-12-15 | 908 | 908 | 885 | 885 | 167,000 | 776.32 |
| 1986-12-12 | 915 | 915 | 896 | 904 | 369,000 | 792.98 |
| 1986-12-11 | 863 | 905 | 855 | 905 | 543,000 | 793.86 |
| 1986-12-10 | 850 | 860 | 845 | 855 | 148,000 | 750 |
| 1986-12-09 | 848 | 860 | 840 | 845 | 198,000 | 741.23 |
| 1986-12-08 | 868 | 868 | 858 | 858 | 17,000 | 752.63 |
| 1986-12-06 | 870 | 870 | 854 | 858 | 36,000 | 752.63 |
| 1986-12-05 | 880 | 880 | 858 | 858 | 39,000 | 752.63 |
| 1986-12-04 | 858 | 893 | 845 | 876 | 202,000 | 768.42 |
| 1986-12-03 | 820 | 858 | 810 | 858 | 248,000 | 752.63 |
| 1986-12-02 | 830 | 830 | 824 | 830 | 93,000 | 728.07 |
| 1986-12-01 | 824 | 836 | 824 | 830 | 36,000 | 728.07 |
| 1986-11-29 | 821 | 824 | 812 | 820 | 71,000 | 719.30 |
| 1986-11-28 | 810 | 830 | 810 | 820 | 65,000 | 719.30 |
| 1986-11-27 | 800 | 820 | 800 | 800 | 50,000 | 701.75 |
| 1986-11-26 | 790 | 792 | 780 | 780 | 137,000 | 684.21 |
| 1986-11-25 | 801 | 801 | 785 | 790 | 164,000 | 692.98 |
| 1986-11-22 | 795 | 800 | 786 | 800 | 52,000 | 701.75 |
| 1986-11-21 | 800 | 800 | 785 | 785 | 161,000 | 688.60 |
| 1986-11-20 | 801 | 803 | 790 | 790 | 132,000 | 692.98 |
| 1986-11-19 | 820 | 824 | 800 | 801 | 31,000 | 702.63 |
| 1986-11-18 | 820 | 820 | 820 | 820 | 5,000 | 719.30 |
| 1986-11-17 | 810 | 820 | 800 | 820 | 36,000 | 719.30 |
| 1986-11-14 | 815 | 815 | 800 | 800 | 35,000 | 701.75 |
| 1986-11-13 | 830 | 835 | 822 | 822 | 55,000 | 721.05 |
| 1986-11-12 | 815 | 860 | 815 | 836 | 113,000 | 733.33 |
| 1986-11-11 | 820 | 829 | 812 | 824 | 80,000 | 722.81 |
| 1986-11-10 | 790 | 820 | 790 | 819 | 171,000 | 718.42 |
| 1986-11-07 | 806 | 815 | 772 | 772 | 97,000 | 677.19 |
| 1986-11-06 | 760 | 803 | 758 | 795 | 226,000 | 697.37 |
| 1986-11-05 | 746 | 760 | 746 | 759 | 29,000 | 665.79 |
| 1986-11-04 | 740 | 750 | 740 | 740 | 47,000 | 649.12 |
| 1986-11-01 | 731 | 740 | 730 | 740 | 45,000 | 649.12 |
| 1986-10-31 | 740 | 750 | 730 | 730 | 40,000 | 640.35 |
| 1986-10-30 | 783 | 783 | 750 | 750 | 59,000 | 657.90 |
| 1986-10-29 | 770 | 780 | 740 | 770 | 113,000 | 675.44 |
| 1986-10-28 | 765 | 770 | 765 | 770 | 25,000 | 675.44 |
| 1986-10-27 | 780 | 780 | 765 | 765 | 5,000 | 671.05 |
| 1986-10-25 | 794 | 795 | 780 | 790 | 24,000 | 692.98 |
| 1986-10-24 | 735 | 780 | 735 | 780 | 63,000 | 684.21 |
| 1986-10-23 | 720 | 740 | 720 | 740 | 38,000 | 649.12 |
| 1986-10-22 | 730 | 731 | 730 | 731 | 11,000 | 641.23 |
| 1986-10-21 | 745 | 745 | 730 | 745 | 46,000 | 653.51 |
| 1986-10-20 | 730 | 735 | 730 | 735 | 18,000 | 644.74 |
| 1986-10-17 | 725 | 731 | 725 | 730 | 109,000 | 640.35 |
| 1986-10-16 | 720 | 720 | 718 | 720 | 6,000 | 631.58 |
| 1986-10-15 | 710 | 716 | 706 | 715 | 32,000 | 627.19 |
| 1986-10-14 | 709 | 711 | 709 | 710 | 24,000 | 622.81 |
| 1986-10-13 | 724 | 724 | 710 | 710 | 6,000 | 622.81 |
| 1986-10-09 | 729 | 729 | 725 | 725 | 17,000 | 635.97 |
| 1986-10-08 | 739 | 739 | 720 | 730 | 19,000 | 640.35 |
| 1986-10-07 | 745 | 745 | 729 | 729 | 32,000 | 639.47 |
| 1986-10-06 | 734 | 750 | 721 | 750 | 49,000 | 657.90 |
| 1986-10-04 | 680 | 690 | 680 | 680 | 31,000 | 596.49 |
| 1986-10-03 | 690 | 690 | 669 | 680 | 81,000 | 596.49 |
| 1986-10-02 | 705 | 705 | 680 | 680 | 31,000 | 596.49 |
| 1986-10-01 | 740 | 740 | 710 | 710 | 21,000 | 622.81 |
| 1986-09-30 | 749 | 749 | 731 | 731 | 24,000 | 641.23 |
| 1986-09-29 | 743 | 758 | 743 | 750 | 13,000 | 657.90 |
| 1986-09-27 | 768 | 768 | 743 | 743 | 55,000 | 651.75 |
| 1986-09-26 | 754 | 777 | 754 | 771 | 54,000 | 676.32 |
| 1986-09-25 | 795 | 795 | 771 | 771 | 81,000 | 676.32 |
| 1986-09-24 | 751 | 800 | 745 | 800 | 70,000 | 701.75 |
| 1986-09-22 | 770 | 770 | 751 | 751 | 27,000 | 658.77 |
| 1986-09-19 | 770 | 780 | 760 | 768 | 60,000 | 673.68 |
| 1986-09-18 | 780 | 780 | 765 | 766 | 38,000 | 671.93 |
| 1986-09-17 | 810 | 810 | 780 | 780 | 24,000 | 684.21 |
| 1986-09-16 | 810 | 815 | 795 | 815 | 13,000 | 714.91 |
| 1986-09-12 | 800 | 800 | 785 | 795 | 96,000 | 697.37 |
| 1986-09-11 | 810 | 820 | 808 | 808 | 61,000 | 708.77 |
| 1986-09-10 | 810 | 820 | 810 | 820 | 15,000 | 719.30 |
| 1986-09-09 | 800 | 823 | 800 | 820 | 35,000 | 719.30 |
| 1986-09-08 | 805 | 805 | 805 | 805 | 16,000 | 706.14 |
| 1986-09-06 | 806 | 815 | 795 | 795 | 31,000 | 697.37 |
| 1986-09-05 | 800 | 800 | 791 | 800 | 16,000 | 701.75 |
| 1986-09-04 | 795 | 800 | 785 | 790 | 66,000 | 692.98 |
| 1986-09-03 | 790 | 795 | 785 | 795 | 94,000 | 697.37 |
| 1986-09-02 | 810 | 810 | 795 | 795 | 47,000 | 697.37 |
| 1986-09-01 | 814 | 820 | 795 | 800 | 124,000 | 701.75 |
| 1986-08-30 | 830 | 830 | 820 | 820 | 16,000 | 719.30 |
| 1986-08-29 | 830 | 845 | 810 | 810 | 116,000 | 710.53 |
| 1986-08-28 | 856 | 860 | 845 | 855 | 52,000 | 750 |
| 1986-08-27 | 860 | 860 | 845 | 855 | 58,000 | 750 |
| 1986-08-26 | 840 | 851 | 840 | 851 | 36,000 | 746.49 |
| 1986-08-25 | 800 | 806 | 800 | 801 | 47,000 | 702.63 |
| 1986-08-23 | 791 | 801 | 785 | 800 | 55,000 | 701.75 |
| 1986-08-22 | 810 | 810 | 785 | 785 | 96,000 | 688.60 |
| 1986-08-21 | 834 | 835 | 819 | 820 | 184,000 | 719.30 |
| 1986-08-20 | 870 | 870 | 840 | 854 | 180,000 | 749.12 |
| 1986-08-19 | 895 | 895 | 855 | 880 | 155,000 | 771.93 |
| 1986-08-18 | 905 | 911 | 900 | 905 | 147,000 | 793.86 |
| 1986-08-15 | 910 | 911 | 900 | 905 | 47,000 | 793.86 |
| 1986-08-14 | 920 | 920 | 905 | 910 | 78,000 | 798.25 |
| 1986-08-13 | 955 | 955 | 930 | 930 | 61,000 | 815.79 |
| 1986-08-12 | 930 | 949 | 930 | 949 | 32,000 | 832.46 |
| 1986-08-11 | 941 | 941 | 931 | 931 | 11,000 | 816.67 |
| 1986-08-08 | 975 | 976 | 940 | 940 | 103,000 | 824.56 |
| 1986-08-07 | 930 | 960 | 929 | 960 | 25,000 | 842.11 |
| 1986-08-06 | 915 | 930 | 915 | 930 | 20,000 | 815.79 |
| 1986-08-05 | 901 | 925 | 900 | 925 | 58,000 | 811.40 |
| 1986-08-04 | 924 | 924 | 910 | 913 | 22,000 | 800.88 |
| 1986-08-02 | 930 | 930 | 920 | 930 | 71,000 | 815.79 |
| 1986-08-01 | 920 | 930 | 900 | 930 | 81,000 | 815.79 |
| 1986-07-31 | 965 | 965 | 920 | 925 | 106,000 | 811.40 |
| 1986-07-30 | 970 | 990 | 965 | 965 | 42,000 | 846.49 |
| 1986-07-29 | 960 | 990 | 946 | 990 | 145,000 | 868.42 |
| 1986-07-28 | 989 | 1,020 | 980 | 980 | 39,000 | 859.65 |
| 1986-07-26 | 980 | 999 | 976 | 999 | 29,000 | 876.32 |
| 1986-07-25 | 1,010 | 1,010 | 978 | 980 | 107,000 | 859.65 |
| 1986-07-24 | 1,010 | 1,040 | 1,010 | 1,010 | 79,000 | 885.97 |
| 1986-07-23 | 1,020 | 1,020 | 1,010 | 1,010 | 37,000 | 885.97 |
| 1986-07-22 | 1,010 | 1,030 | 1,000 | 1,000 | 119,000 | 877.19 |
| 1986-07-21 | 1,020 | 1,030 | 1,000 | 1,000 | 51,000 | 877.19 |
| 1986-07-19 | 1,030 | 1,040 | 1,010 | 1,040 | 106,000 | 912.28 |
| 1986-07-18 | 1,050 | 1,050 | 1,010 | 1,040 | 225,000 | 912.28 |
| 1986-07-17 | 1,070 | 1,070 | 1,030 | 1,030 | 52,000 | 903.51 |
| 1986-07-16 | 1,080 | 1,080 | 1,050 | 1,080 | 283,000 | 947.37 |
| 1986-07-15 | 1,060 | 1,100 | 1,050 | 1,100 | 277,000 | 964.91 |
| 1986-07-14 | 1,050 | 1,060 | 1,050 | 1,050 | 49,000 | 921.05 |
| 1986-07-11 | 1,060 | 1,080 | 1,030 | 1,070 | 150,000 | 938.60 |
| 1986-07-10 | 1,070 | 1,070 | 1,050 | 1,050 | 60,000 | 921.05 |
| 1986-07-09 | 1,110 | 1,110 | 1,050 | 1,050 | 108,000 | 921.05 |
| 1986-07-08 | 1,110 | 1,120 | 1,090 | 1,090 | 348,000 | 956.14 |
| 1986-07-07 | 1,150 | 1,150 | 1,100 | 1,110 | 91,000 | 973.68 |
| 1986-07-05 | 1,140 | 1,150 | 1,120 | 1,140 | 196,000 | 1,000 |
| 1986-07-04 | 1,140 | 1,150 | 1,100 | 1,120 | 421,000 | 982.46 |
| 1986-07-03 | 1,150 | 1,170 | 1,120 | 1,140 | 948,000 | 1,000 |
| 1986-07-02 | 1,130 | 1,140 | 1,120 | 1,140 | 431,000 | 1,000 |
| 1986-07-01 | 1,100 | 1,150 | 1,100 | 1,110 | 571,000 | 973.68 |
| 1986-06-30 | 1,150 | 1,150 | 1,100 | 1,100 | 438,000 | 964.91 |
| 1986-06-28 | 1,090 | 1,170 | 1,070 | 1,150 | 1,408,000 | 1,008.77 |
| 1986-06-27 | 1,030 | 1,090 | 1,020 | 1,090 | 733,000 | 956.14 |
| 1986-06-26 | 1,020 | 1,020 | 1,000 | 1,020 | 102,000 | 894.74 |
| 1986-06-25 | 1,040 | 1,060 | 1,020 | 1,030 | 128,000 | 903.51 |
| 1986-06-24 | 1,010 | 1,050 | 1,010 | 1,040 | 182,000 | 912.28 |
| 1986-06-23 | 1,040 | 1,040 | 1,010 | 1,010 | 81,000 | 885.97 |
| 1986-06-21 | 1,040 | 1,060 | 1,030 | 1,030 | 38,000 | 903.51 |
| 1986-06-20 | 1,050 | 1,070 | 1,040 | 1,070 | 159,000 | 938.60 |
| 1986-06-19 | 1,090 | 1,100 | 1,040 | 1,040 | 489,000 | 912.28 |
| 1986-06-18 | 1,030 | 1,100 | 1,020 | 1,100 | 949,000 | 964.91 |
| 1986-06-17 | 1,030 | 1,030 | 1,020 | 1,030 | 327,000 | 903.51 |
| 1986-06-16 | 1,080 | 1,080 | 1,030 | 1,030 | 352,000 | 903.51 |
| 1986-06-13 | 1,040 | 1,050 | 1,010 | 1,050 | 499,000 | 921.05 |
| 1986-06-12 | 1,030 | 1,040 | 1,020 | 1,020 | 244,000 | 894.74 |
| 1986-06-11 | 1,020 | 1,040 | 1,010 | 1,040 | 211,000 | 912.28 |
| 1986-06-10 | 1,000 | 1,040 | 990 | 1,040 | 305,000 | 912.28 |
| 1986-06-09 | 1,020 | 1,050 | 1,010 | 1,040 | 250,000 | 912.28 |
| 1986-06-07 | 1,050 | 1,050 | 1,000 | 1,000 | 240,000 | 877.19 |
| 1986-06-06 | 1,050 | 1,050 | 1,010 | 1,050 | 153,000 | 921.05 |
| 1986-06-05 | 1,060 | 1,070 | 1,050 | 1,050 | 209,000 | 921.05 |
| 1986-06-04 | 1,060 | 1,080 | 1,050 | 1,080 | 334,000 | 947.37 |
| 1986-06-03 | 1,100 | 1,130 | 1,070 | 1,070 | 1,635,000 | 938.60 |
| 1986-06-02 | 1,050 | 1,110 | 1,030 | 1,100 | 1,111,000 | 964.91 |
| 1986-05-31 | 1,020 | 1,060 | 1,000 | 1,030 | 397,000 | 903.51 |
| 1986-05-30 | 1,060 | 1,080 | 1,020 | 1,040 | 737,000 | 912.28 |
| 1986-05-29 | 1,030 | 1,080 | 1,010 | 1,050 | 1,516,000 | 921.05 |
| 1986-05-28 | 1,010 | 1,060 | 1,010 | 1,030 | 3,844,000 | 903.51 |
| 1986-05-27 | 950 | 979 | 950 | 971 | 648,000 | 851.75 |
| 1986-05-26 | 910 | 954 | 910 | 954 | 297,000 | 836.84 |
| 1986-05-24 | 925 | 925 | 900 | 900 | 118,000 | 789.47 |
| 1986-05-23 | 935 | 940 | 919 | 920 | 245,000 | 807.02 |
| 1986-05-22 | 930 | 932 | 920 | 931 | 116,000 | 816.67 |
| 1986-05-21 | 952 | 955 | 930 | 940 | 168,000 | 824.56 |
| 1986-05-20 | 950 | 952 | 950 | 950 | 200,000 | 833.33 |
| 1986-05-19 | 960 | 965 | 950 | 950 | 226,000 | 833.33 |
| 1986-05-17 | 935 | 955 | 930 | 955 | 361,000 | 837.72 |
| 1986-05-16 | 932 | 940 | 930 | 930 | 259,000 | 815.79 |
| 1986-05-15 | 955 | 955 | 930 | 930 | 223,000 | 815.79 |
| 1986-05-14 | 960 | 964 | 948 | 955 | 528,000 | 837.72 |
| 1986-05-13 | 975 | 975 | 935 | 942 | 466,000 | 826.32 |
| 1986-05-12 | 1,000 | 1,010 | 955 | 965 | 1,008,000 | 846.49 |
| 1986-05-09 | 964 | 995 | 960 | 987 | 2,187,000 | 865.79 |
| 1986-05-08 | 900 | 954 | 891 | 954 | 2,658,000 | 836.84 |
| 1986-05-07 | 902 | 905 | 890 | 895 | 1,026,000 | 785.09 |
| 1986-05-06 | 885 | 915 | 881 | 902 | 3,383,000 | 791.23 |
| 1986-05-02 | 819 | 865 | 819 | 865 | 1,335,000 | 758.77 |
| 1986-05-01 | 816 | 830 | 816 | 816 | 452,000 | 715.79 |
| 1986-04-30 | 780 | 834 | 778 | 806 | 568,000 | 707.02 |
| 1986-04-28 | 780 | 783 | 773 | 780 | 44,000 | 684.21 |
| 1986-04-26 | 767 | 771 | 765 | 771 | 90,000 | 676.32 |
| 1986-04-25 | 766 | 771 | 765 | 770 | 192,000 | 675.44 |
| 1986-04-24 | 775 | 776 | 769 | 770 | 66,000 | 675.44 |
| 1986-04-23 | 775 | 786 | 775 | 777 | 60,000 | 681.58 |
| 1986-04-22 | 784 | 790 | 783 | 784 | 27,000 | 687.72 |
| 1986-04-21 | 800 | 800 | 781 | 781 | 47,000 | 685.09 |
| 1986-04-19 | 785 | 795 | 780 | 795 | 50,000 | 697.37 |
| 1986-04-18 | 799 | 799 | 785 | 785 | 50,000 | 688.60 |
| 1986-04-17 | 791 | 800 | 785 | 790 | 53,000 | 692.98 |
| 1986-04-16 | 790 | 809 | 785 | 785 | 279,000 | 688.60 |
| 1986-04-15 | 805 | 805 | 780 | 800 | 123,000 | 701.75 |
| 1986-04-14 | 790 | 806 | 790 | 805 | 334,000 | 706.14 |
| 1986-04-11 | 778 | 790 | 767 | 780 | 142,000 | 684.21 |
| 1986-04-10 | 790 | 790 | 780 | 780 | 76,000 | 684.21 |
| 1986-04-09 | 775 | 790 | 765 | 785 | 89,000 | 688.60 |
| 1986-04-08 | 774 | 775 | 765 | 775 | 45,000 | 679.83 |
| 1986-04-07 | 780 | 785 | 765 | 785 | 84,000 | 688.60 |
| 1986-04-05 | 784 | 796 | 784 | 796 | 24,000 | 698.25 |
| 1986-04-04 | 770 | 804 | 765 | 804 | 176,000 | 705.26 |
| 1986-04-03 | 762 | 770 | 760 | 765 | 96,000 | 671.05 |
| 1986-04-02 | 743 | 765 | 743 | 760 | 124,000 | 666.67 |
| 1986-04-01 | 757 | 760 | 740 | 740 | 104,000 | 649.12 |
| 1986-03-31 | 768 | 771 | 760 | 760 | 107,000 | 666.67 |
| 1986-03-29 | 756 | 765 | 756 | 757 | 21,000 | 664.04 |
| 1986-03-28 | 756 | 756 | 749 | 755 | 54,000 | 662.28 |
| 1986-03-27 | 765 | 765 | 745 | 746 | 139,000 | 654.39 |
| 1986-03-26 | 780 | 780 | 760 | 770 | 164,000 | 675.44 |
| 1986-03-25 | 747 | 780 | 745 | 769 | 140,000 | 674.56 |
| 1986-03-24 | 780 | 780 | 745 | 745 | 70,000 | 653.51 |
| 1986-03-22 | 781 | 790 | 779 | 790 | 64,000 | 692.98 |
| 1986-03-20 | 813 | 819 | 780 | 780 | 240,000 | 684.21 |
| 1986-03-19 | 817 | 830 | 813 | 813 | 326,000 | 713.16 |
| 1986-03-18 | 825 | 827 | 811 | 827 | 197,000 | 725.44 |
| 1986-03-17 | 820 | 841 | 809 | 831 | 840,000 | 728.95 |
| 1986-03-15 | 815 | 833 | 810 | 810 | 228,000 | 710.53 |
| 1986-03-14 | 833 | 833 | 805 | 812 | 371,000 | 712.28 |
| 1986-03-13 | 849 | 849 | 810 | 843 | 397,000 | 739.47 |
| 1986-03-12 | 840 | 865 | 838 | 857 | 2,107,000 | 751.75 |
| 1986-03-11 | 790 | 847 | 780 | 840 | 2,792,000 | 736.84 |
| 1986-03-10 | 770 | 790 | 757 | 790 | 819,000 | 692.98 |
| 1986-03-07 | 720 | 745 | 720 | 745 | 260,000 | 653.51 |
| 1986-03-06 | 720 | 730 | 708 | 729 | 162,000 | 639.47 |
| 1986-03-05 | 728 | 734 | 717 | 720 | 235,000 | 631.58 |
| 1986-03-04 | 709 | 727 | 709 | 726 | 114,000 | 636.84 |
| 1986-03-03 | 701 | 709 | 700 | 709 | 67,000 | 621.93 |
| 1986-03-01 | 700 | 706 | 700 | 700 | 36,000 | 614.04 |
| 1986-02-28 | 715 | 720 | 695 | 695 | 93,000 | 609.65 |
| 1986-02-27 | 705 | 720 | 700 | 710 | 44,000 | 622.81 |
| 1986-02-26 | 729 | 735 | 705 | 705 | 163,000 | 618.42 |
| 1986-02-25 | 730 | 740 | 729 | 729 | 236,000 | 639.47 |
| 1986-02-24 | 720 | 730 | 715 | 729 | 257,000 | 639.47 |
| 1986-02-22 | 720 | 720 | 717 | 720 | 78,000 | 631.58 |
| 1986-02-21 | 704 | 720 | 704 | 714 | 297,000 | 626.32 |
| 1986-02-20 | 703 | 704 | 700 | 700 | 28,000 | 614.04 |
| 1986-02-19 | 700 | 715 | 700 | 703 | 59,000 | 616.67 |
| 1986-02-18 | 705 | 715 | 697 | 697 | 80,000 | 611.40 |
| 1986-02-17 | 709 | 713 | 700 | 700 | 33,000 | 614.04 |
| 1986-02-15 | 709 | 709 | 690 | 695 | 31,000 | 609.65 |
| 1986-02-14 | 710 | 714 | 699 | 699 | 23,000 | 613.16 |
| 1986-02-13 | 700 | 715 | 699 | 701 | 109,000 | 614.91 |
| 1986-02-12 | 687 | 699 | 680 | 699 | 75,000 | 613.16 |
| 1986-02-10 | 700 | 700 | 680 | 687 | 26,000 | 602.63 |
| 1986-02-07 | 690 | 700 | 688 | 700 | 64,000 | 614.04 |
| 1986-02-06 | 700 | 700 | 688 | 691 | 49,000 | 606.14 |
| 1986-02-05 | 705 | 710 | 688 | 688 | 98,000 | 603.51 |
| 1986-02-04 | 711 | 715 | 701 | 707 | 69,000 | 620.18 |
| 1986-02-03 | 720 | 725 | 700 | 701 | 149,000 | 614.91 |
| 1986-02-01 | 705 | 706 | 689 | 699 | 42,000 | 613.16 |
| 1986-01-31 | 720 | 725 | 709 | 709 | 66,000 | 621.93 |
| 1986-01-30 | 710 | 735 | 700 | 730 | 789,000 | 640.35 |
| 1986-01-29 | 673 | 705 | 673 | 705 | 107,000 | 618.42 |
| 1986-01-28 | 683 | 690 | 675 | 675 | 82,000 | 592.11 |
| 1986-01-27 | 695 | 695 | 680 | 682 | 36,000 | 598.25 |
| 1986-01-25 | 680 | 697 | 680 | 680 | 35,000 | 596.49 |
| 1986-01-24 | 682 | 691 | 681 | 681 | 45,000 | 597.37 |
| 1986-01-23 | 698 | 700 | 680 | 696 | 29,000 | 610.53 |
| 1986-01-22 | 717 | 720 | 696 | 700 | 225,000 | 614.04 |
| 1986-01-21 | 682 | 710 | 682 | 710 | 371,000 | 622.81 |
| 1986-01-20 | 671 | 680 | 671 | 680 | 57,000 | 596.49 |
| 1986-01-18 | 672 | 678 | 670 | 670 | 40,000 | 587.72 |
| 1986-01-17 | 670 | 678 | 670 | 670 | 37,000 | 587.72 |
| 1986-01-16 | 675 | 679 | 671 | 671 | 27,000 | 588.60 |
| 1986-01-14 | 675 | 675 | 670 | 671 | 64,000 | 588.60 |
| 1986-01-13 | 670 | 677 | 670 | 671 | 49,000 | 588.60 |
| 1986-01-10 | 671 | 675 | 669 | 670 | 52,000 | 587.72 |
| 1986-01-09 | 680 | 681 | 673 | 680 | 76,000 | 596.49 |
| 1986-01-08 | 669 | 680 | 669 | 680 | 75,000 | 596.49 |
| 1986-01-07 | 671 | 675 | 669 | 669 | 57,000 | 586.84 |
| 1986-01-06 | 671 | 671 | 665 | 669 | 40,000 | 586.84 |
| 1986-01-04 | 666 | 666 | 662 | 665 | 16,000 | 583.33 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
