6391 (株)加地テック 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 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1986-12-25 | 470 | 470 | 470 | 470 | 9,000 | 4,700 |
| 1986-12-24 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1986-12-23 | 440 | 440 | 422 | 422 | 6,000 | 4,220 |
| 1986-12-22 | 426 | 436 | 424 | 435 | 25,000 | 4,350 |
| 1986-12-19 | 434 | 434 | 424 | 424 | 5,000 | 4,240 |
| 1986-12-18 | 445 | 445 | 440 | 440 | 2,000 | 4,400 |
| 1986-12-17 | 462 | 462 | 440 | 455 | 16,000 | 4,550 |
| 1986-12-16 | 467 | 467 | 460 | 462 | 11,000 | 4,620 |
| 1986-12-15 | 475 | 480 | 467 | 467 | 29,000 | 4,670 |
| 1986-12-12 | 500 | 508 | 485 | 496 | 35,000 | 4,960 |
| 1986-12-11 | 500 | 509 | 492 | 504 | 25,000 | 5,040 |
| 1986-12-10 | 460 | 510 | 460 | 510 | 28,000 | 5,100 |
| 1986-12-09 | 461 | 465 | 451 | 451 | 18,000 | 4,510 |
| 1986-12-08 | 515 | 515 | 487 | 487 | 15,000 | 4,870 |
| 1986-12-06 | 520 | 520 | 510 | 511 | 17,000 | 5,110 |
| 1986-12-05 | 515 | 520 | 505 | 510 | 32,000 | 5,100 |
| 1986-12-04 | 550 | 550 | 520 | 520 | 91,000 | 5,200 |
| 1986-12-03 | 425 | 470 | 425 | 470 | 57,000 | 4,700 |
| 1986-12-02 | 420 | 425 | 420 | 420 | 26,000 | 4,200 |
| 1986-12-01 | 411 | 415 | 410 | 415 | 5,000 | 4,150 |
| 1986-11-29 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1986-11-28 | 410 | 410 | 410 | 410 | 9,000 | 4,100 |
| 1986-11-27 | 415 | 420 | 410 | 410 | 5,000 | 4,100 |
| 1986-11-26 | 415 | 415 | 415 | 415 | 8,000 | 4,150 |
| 1986-11-25 | 415 | 415 | 415 | 415 | 8,000 | 4,150 |
| 1986-11-22 | 415 | 420 | 415 | 420 | 2,000 | 4,200 |
| 1986-11-21 | 420 | 420 | 419 | 420 | 8,000 | 4,200 |
| 1986-11-20 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1986-11-19 | 410 | 413 | 410 | 410 | 6,000 | 4,100 |
| 1986-11-17 | 410 | 410 | 410 | 410 | 10,000 | 4,100 |
| 1986-11-14 | 410 | 410 | 400 | 405 | 10,000 | 4,050 |
| 1986-11-12 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1986-11-11 | 420 | 420 | 410 | 410 | 2,000 | 4,100 |
| 1986-11-10 | 415 | 420 | 415 | 420 | 2,000 | 4,200 |
| 1986-11-07 | 427 | 427 | 420 | 420 | 11,000 | 4,200 |
| 1986-11-06 | 427 | 427 | 427 | 427 | 10,000 | 4,270 |
| 1986-11-05 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1986-11-04 | 418 | 418 | 406 | 406 | 4,000 | 4,060 |
| 1986-11-01 | 410 | 410 | 408 | 408 | 6,000 | 4,080 |
| 1986-10-31 | 427 | 427 | 416 | 416 | 9,000 | 4,160 |
| 1986-10-30 | 427 | 427 | 427 | 427 | 9,000 | 4,270 |
| 1986-10-29 | 427 | 427 | 427 | 427 | 12,000 | 4,270 |
| 1986-10-28 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 1986-10-27 | 499 | 500 | 475 | 500 | 26,000 | 4,347.83 |
| 1986-10-25 | 500 | 500 | 492 | 495 | 14,000 | 4,304.35 |
| 1986-10-24 | 500 | 501 | 499 | 500 | 13,000 | 4,347.83 |
| 1986-10-23 | 499 | 500 | 499 | 500 | 12,000 | 4,347.83 |
| 1986-10-22 | 500 | 500 | 495 | 495 | 11,000 | 4,304.35 |
| 1986-10-21 | 500 | 500 | 500 | 500 | 8,000 | 4,347.83 |
| 1986-10-20 | 500 | 515 | 500 | 500 | 33,000 | 4,347.83 |
| 1986-10-17 | 510 | 510 | 500 | 510 | 5,000 | 4,434.78 |
| 1986-10-16 | 515 | 515 | 515 | 515 | 17,000 | 4,478.26 |
| 1986-10-15 | 510 | 515 | 510 | 515 | 14,000 | 4,478.26 |
| 1986-10-14 | 515 | 515 | 488 | 488 | 32,000 | 4,243.48 |
| 1986-10-13 | 513 | 515 | 513 | 515 | 46,000 | 4,478.26 |
| 1986-10-09 | 469 | 470 | 468 | 469 | 9,000 | 4,078.26 |
| 1986-10-08 | 467 | 472 | 467 | 467 | 12,000 | 4,060.87 |
| 1986-10-07 | 470 | 470 | 470 | 470 | 15,000 | 4,086.96 |
| 1986-10-06 | 476 | 476 | 465 | 465 | 2,000 | 4,043.48 |
| 1986-10-04 | 480 | 480 | 477 | 479 | 11,000 | 4,165.22 |
| 1986-10-03 | 484 | 484 | 480 | 480 | 7,000 | 4,173.91 |
| 1986-10-02 | 488 | 488 | 480 | 480 | 5,000 | 4,173.91 |
| 1986-10-01 | 490 | 490 | 485 | 490 | 16,000 | 4,260.87 |
| 1986-09-30 | 505 | 505 | 483 | 483 | 5,000 | 4,200 |
| 1986-09-29 | 510 | 510 | 505 | 505 | 14,000 | 4,391.30 |
| 1986-09-27 | 505 | 513 | 500 | 513 | 138,000 | 4,460.87 |
| 1986-09-26 | 513 | 514 | 510 | 510 | 63,000 | 4,434.78 |
| 1986-09-25 | 513 | 515 | 510 | 513 | 10,000 | 4,460.87 |
| 1986-09-24 | 510 | 515 | 510 | 515 | 6,000 | 4,478.26 |
| 1986-09-22 | 514 | 514 | 510 | 510 | 7,000 | 4,434.78 |
| 1986-09-19 | 514 | 515 | 500 | 514 | 6,000 | 4,469.57 |
| 1986-09-18 | 510 | 514 | 510 | 510 | 6,000 | 4,434.78 |
| 1986-09-17 | 500 | 514 | 500 | 514 | 22,000 | 4,469.57 |
| 1986-09-16 | 500 | 501 | 500 | 500 | 5,000 | 4,347.83 |
| 1986-09-12 | 505 | 505 | 505 | 505 | 16,000 | 4,391.30 |
| 1986-09-11 | 505 | 515 | 505 | 505 | 50,000 | 4,391.30 |
| 1986-09-10 | 515 | 515 | 500 | 515 | 10,000 | 4,478.26 |
| 1986-09-09 | 515 | 525 | 515 | 515 | 13,000 | 4,478.26 |
| 1986-09-08 | 525 | 530 | 525 | 530 | 11,000 | 4,608.70 |
| 1986-09-06 | 530 | 530 | 525 | 525 | 2,000 | 4,565.22 |
| 1986-09-05 | 525 | 525 | 525 | 525 | 16,000 | 4,565.22 |
| 1986-09-04 | 527 | 530 | 525 | 525 | 7,000 | 4,565.22 |
| 1986-09-03 | 530 | 530 | 525 | 525 | 7,000 | 4,565.22 |
| 1986-09-02 | 526 | 530 | 526 | 530 | 3,000 | 4,608.70 |
| 1986-09-01 | 530 | 550 | 530 | 550 | 10,000 | 4,782.61 |
| 1986-08-30 | 530 | 530 | 525 | 525 | 6,000 | 4,565.22 |
| 1986-08-29 | 530 | 530 | 520 | 529 | 8,000 | 4,600 |
| 1986-08-28 | 530 | 530 | 520 | 520 | 8,000 | 4,521.74 |
| 1986-08-27 | 515 | 540 | 515 | 530 | 11,000 | 4,608.70 |
| 1986-08-26 | 535 | 537 | 520 | 520 | 8,000 | 4,521.74 |
| 1986-08-25 | 550 | 550 | 535 | 535 | 7,000 | 4,652.17 |
| 1986-08-23 | 550 | 550 | 530 | 530 | 4,000 | 4,608.70 |
| 1986-08-22 | 555 | 555 | 550 | 550 | 20,000 | 4,782.61 |
| 1986-08-21 | 560 | 570 | 555 | 555 | 11,000 | 4,826.09 |
| 1986-08-20 | 570 | 584 | 570 | 578 | 3,000 | 5,026.09 |
| 1986-08-19 | 570 | 575 | 570 | 575 | 3,000 | 5,000 |
| 1986-08-18 | 585 | 585 | 570 | 570 | 6,000 | 4,956.52 |
| 1986-08-15 | 587 | 590 | 587 | 590 | 2,000 | 5,130.43 |
| 1986-08-14 | 575 | 600 | 575 | 600 | 6,000 | 5,217.39 |
| 1986-08-13 | 555 | 555 | 555 | 555 | 5,000 | 4,826.09 |
| 1986-08-12 | 600 | 600 | 595 | 600 | 25,000 | 5,217.39 |
| 1986-08-11 | 610 | 620 | 600 | 600 | 11,000 | 5,217.39 |
| 1986-08-08 | 610 | 610 | 610 | 610 | 5,000 | 5,304.35 |
| 1986-08-07 | 610 | 610 | 610 | 610 | 13,000 | 5,304.35 |
| 1986-08-06 | 610 | 610 | 600 | 600 | 9,000 | 5,217.39 |
| 1986-08-05 | 600 | 610 | 600 | 610 | 20,000 | 5,304.35 |
| 1986-08-04 | 595 | 600 | 595 | 600 | 4,000 | 5,217.39 |
| 1986-08-02 | 600 | 600 | 600 | 600 | 2,000 | 5,217.39 |
| 1986-08-01 | 610 | 610 | 600 | 600 | 17,000 | 5,217.39 |
| 1986-07-31 | 610 | 611 | 610 | 610 | 23,000 | 5,304.35 |
| 1986-07-30 | 611 | 611 | 610 | 611 | 7,000 | 5,313.04 |
| 1986-07-29 | 625 | 625 | 625 | 625 | 4,000 | 5,434.78 |
| 1986-07-28 | 625 | 625 | 625 | 625 | 13,000 | 5,434.78 |
| 1986-07-26 | 620 | 620 | 620 | 620 | 1,000 | 5,391.30 |
| 1986-07-25 | 624 | 625 | 620 | 620 | 7,000 | 5,391.30 |
| 1986-07-24 | 625 | 630 | 620 | 620 | 40,000 | 5,391.30 |
| 1986-07-23 | 647 | 660 | 647 | 660 | 5,000 | 5,739.13 |
| 1986-07-22 | 635 | 636 | 635 | 635 | 9,000 | 5,521.74 |
| 1986-07-21 | 650 | 650 | 650 | 650 | 2,000 | 5,652.17 |
| 1986-07-19 | 620 | 625 | 620 | 625 | 6,000 | 5,434.78 |
| 1986-07-18 | 650 | 650 | 610 | 621 | 33,000 | 5,400 |
| 1986-07-17 | 680 | 682 | 660 | 660 | 7,000 | 5,739.13 |
| 1986-07-16 | 690 | 690 | 680 | 680 | 7,000 | 5,913.04 |
| 1986-07-15 | 700 | 700 | 690 | 690 | 5,000 | 6,000 |
| 1986-07-14 | 691 | 700 | 690 | 690 | 7,000 | 6,000 |
| 1986-07-11 | 691 | 691 | 691 | 691 | 4,000 | 6,008.70 |
| 1986-07-10 | 690 | 690 | 690 | 690 | 6,000 | 6,000 |
| 1986-07-09 | 695 | 695 | 690 | 690 | 28,000 | 6,000 |
| 1986-07-08 | 703 | 703 | 691 | 700 | 4,000 | 6,086.96 |
| 1986-07-07 | 705 | 709 | 700 | 709 | 11,000 | 6,165.22 |
| 1986-07-05 | 690 | 700 | 690 | 690 | 10,000 | 6,000 |
| 1986-07-04 | 690 | 700 | 690 | 690 | 13,000 | 6,000 |
| 1986-07-03 | 695 | 695 | 685 | 688 | 37,000 | 5,982.61 |
| 1986-07-02 | 700 | 700 | 690 | 695 | 14,000 | 6,043.48 |
| 1986-07-01 | 695 | 695 | 685 | 685 | 11,000 | 5,956.52 |
| 1986-06-30 | 690 | 690 | 687 | 687 | 7,000 | 5,973.91 |
| 1986-06-28 | 690 | 690 | 685 | 685 | 9,000 | 5,956.52 |
| 1986-06-27 | 695 | 695 | 690 | 690 | 16,000 | 6,000 |
| 1986-06-26 | 695 | 700 | 695 | 696 | 5,000 | 6,052.17 |
| 1986-06-25 | 696 | 700 | 691 | 698 | 12,000 | 6,069.57 |
| 1986-06-24 | 706 | 706 | 697 | 697 | 9,000 | 6,060.87 |
| 1986-06-23 | 710 | 710 | 697 | 697 | 9,000 | 6,060.87 |
| 1986-06-21 | 700 | 710 | 696 | 710 | 6,000 | 6,173.91 |
| 1986-06-20 | 700 | 705 | 696 | 696 | 21,000 | 6,052.17 |
| 1986-06-19 | 705 | 710 | 700 | 700 | 15,000 | 6,086.96 |
| 1986-06-18 | 723 | 723 | 720 | 720 | 7,000 | 6,260.87 |
| 1986-06-17 | 720 | 723 | 715 | 720 | 21,000 | 6,260.87 |
| 1986-06-16 | 723 | 723 | 718 | 718 | 18,000 | 6,243.48 |
| 1986-06-13 | 700 | 713 | 700 | 700 | 30,000 | 6,086.96 |
| 1986-06-12 | 710 | 710 | 686 | 700 | 32,000 | 6,086.96 |
| 1986-06-11 | 720 | 720 | 690 | 709 | 33,000 | 6,165.22 |
| 1986-06-10 | 680 | 720 | 680 | 710 | 60,000 | 6,173.91 |
| 1986-06-09 | 685 | 685 | 651 | 675 | 118,000 | 5,869.57 |
| 1986-06-07 | 706 | 710 | 693 | 700 | 112,000 | 6,086.96 |
| 1986-06-06 | 715 | 720 | 711 | 711 | 41,000 | 6,182.61 |
| 1986-06-05 | 725 | 725 | 711 | 711 | 132,000 | 6,182.61 |
| 1986-06-04 | 730 | 735 | 720 | 721 | 21,000 | 6,269.57 |
| 1986-06-03 | 720 | 730 | 720 | 730 | 9,000 | 6,347.83 |
| 1986-06-02 | 735 | 735 | 716 | 716 | 15,000 | 6,226.09 |
| 1986-05-31 | 720 | 720 | 716 | 716 | 7,000 | 6,226.09 |
| 1986-05-30 | 735 | 735 | 716 | 720 | 11,000 | 6,260.87 |
| 1986-05-29 | 730 | 738 | 716 | 738 | 21,000 | 6,417.39 |
| 1986-05-28 | 716 | 740 | 716 | 740 | 27,000 | 6,434.78 |
| 1986-05-27 | 718 | 730 | 716 | 716 | 10,000 | 6,226.09 |
| 1986-05-26 | 722 | 730 | 716 | 716 | 15,000 | 6,226.09 |
| 1986-05-24 | 720 | 740 | 720 | 725 | 9,000 | 6,304.35 |
| 1986-05-23 | 723 | 743 | 716 | 716 | 61,000 | 6,226.09 |
| 1986-05-22 | 725 | 730 | 721 | 721 | 32,000 | 6,269.57 |
| 1986-05-21 | 725 | 740 | 721 | 725 | 29,000 | 6,304.35 |
| 1986-05-20 | 725 | 730 | 721 | 721 | 37,000 | 6,269.57 |
| 1986-05-19 | 720 | 726 | 720 | 725 | 23,000 | 6,304.35 |
| 1986-05-17 | 737 | 740 | 720 | 720 | 17,000 | 6,260.87 |
| 1986-05-16 | 742 | 750 | 737 | 750 | 52,000 | 6,521.74 |
| 1986-05-15 | 750 | 757 | 741 | 750 | 14,000 | 6,521.74 |
| 1986-05-14 | 762 | 762 | 760 | 762 | 11,000 | 6,626.09 |
| 1986-05-13 | 755 | 762 | 740 | 741 | 19,000 | 6,443.48 |
| 1986-05-12 | 775 | 775 | 760 | 761 | 20,000 | 6,617.39 |
| 1986-05-09 | 762 | 770 | 762 | 770 | 26,000 | 6,695.65 |
| 1986-05-08 | 780 | 800 | 780 | 800 | 4,000 | 6,956.52 |
| 1986-05-07 | 770 | 810 | 770 | 810 | 12,000 | 7,043.48 |
| 1986-05-06 | 770 | 797 | 770 | 770 | 17,000 | 6,695.65 |
| 1986-05-02 | 760 | 790 | 760 | 770 | 25,000 | 6,695.65 |
| 1986-05-01 | 810 | 810 | 760 | 760 | 15,000 | 6,608.70 |
| 1986-04-30 | 810 | 823 | 810 | 810 | 25,000 | 7,043.48 |
| 1986-04-28 | 797 | 810 | 797 | 810 | 19,000 | 7,043.48 |
| 1986-04-26 | 753 | 765 | 750 | 760 | 19,000 | 6,608.70 |
| 1986-04-25 | 765 | 765 | 745 | 748 | 38,000 | 6,504.35 |
| 1986-04-24 | 790 | 795 | 775 | 775 | 27,000 | 6,739.13 |
| 1986-04-23 | 806 | 810 | 795 | 795 | 40,000 | 6,913.04 |
| 1986-04-22 | 806 | 815 | 806 | 810 | 20,000 | 7,043.48 |
| 1986-04-21 | 800 | 810 | 800 | 806 | 20,000 | 7,008.70 |
| 1986-04-19 | 821 | 821 | 800 | 800 | 12,000 | 6,956.52 |
| 1986-04-18 | 801 | 825 | 801 | 820 | 20,000 | 7,130.43 |
| 1986-04-17 | 822 | 830 | 810 | 810 | 19,000 | 7,043.48 |
| 1986-04-16 | 820 | 826 | 820 | 822 | 18,000 | 7,147.83 |
| 1986-04-15 | 830 | 840 | 820 | 820 | 20,000 | 7,130.43 |
| 1986-04-14 | 850 | 861 | 830 | 830 | 20,000 | 7,217.39 |
| 1986-04-11 | 870 | 870 | 855 | 860 | 32,000 | 7,478.26 |
| 1986-04-10 | 870 | 870 | 860 | 870 | 32,000 | 7,565.22 |
| 1986-04-09 | 895 | 895 | 860 | 860 | 42,000 | 7,478.26 |
| 1986-04-08 | 890 | 900 | 870 | 890 | 41,000 | 7,739.13 |
| 1986-04-07 | 840 | 900 | 840 | 880 | 51,000 | 7,652.17 |
| 1986-04-05 | 831 | 850 | 831 | 850 | 19,000 | 7,391.30 |
| 1986-04-04 | 841 | 850 | 830 | 831 | 29,000 | 7,226.09 |
| 1986-04-03 | 855 | 855 | 840 | 850 | 25,000 | 7,391.30 |
| 1986-04-02 | 840 | 865 | 840 | 845 | 32,000 | 7,347.83 |
| 1986-04-01 | 845 | 845 | 828 | 830 | 63,000 | 7,217.39 |
| 1986-03-31 | 850 | 850 | 830 | 830 | 28,000 | 7,217.39 |
| 1986-03-29 | 850 | 850 | 840 | 850 | 19,000 | 7,391.30 |
| 1986-03-28 | 835 | 850 | 829 | 830 | 67,000 | 7,217.39 |
| 1986-03-27 | 890 | 890 | 830 | 835 | 94,000 | 7,260.87 |
| 1986-03-26 | 910 | 915 | 870 | 880 | 143,000 | 7,652.17 |
| 1986-03-25 | 910 | 925 | 900 | 910 | 190,000 | 7,913.04 |
| 1986-03-24 | 940 | 960 | 900 | 900 | 259,000 | 7,826.09 |
| 1986-03-22 | 900 | 925 | 900 | 900 | 159,000 | 7,826.09 |
| 1986-03-20 | 855 | 872 | 850 | 869 | 62,000 | 7,556.52 |
| 1986-03-19 | 870 | 878 | 851 | 851 | 79,000 | 7,400 |
| 1986-03-18 | 880 | 880 | 850 | 878 | 54,000 | 7,634.78 |
| 1986-03-17 | 919 | 919 | 875 | 880 | 100,000 | 7,652.17 |
| 1986-03-15 | 930 | 965 | 915 | 925 | 208,000 | 8,043.48 |
| 1986-03-14 | 844 | 938 | 838 | 930 | 492,000 | 8,086.96 |
| 1986-03-13 | 840 | 860 | 830 | 838 | 150,000 | 7,286.96 |
| 1986-03-12 | 829 | 853 | 815 | 838 | 199,000 | 7,286.96 |
| 1986-03-11 | 849 | 849 | 822 | 830 | 179,000 | 7,217.39 |
| 1986-03-10 | 814 | 857 | 814 | 830 | 295,000 | 7,217.39 |
| 1986-03-07 | 790 | 810 | 790 | 800 | 137,000 | 6,956.52 |
| 1986-03-06 | 730 | 790 | 721 | 777 | 104,000 | 6,756.52 |
| 1986-03-05 | 730 | 749 | 720 | 725 | 42,000 | 6,304.35 |
| 1986-03-04 | 760 | 760 | 750 | 753 | 9,000 | 6,547.83 |
| 1986-03-03 | 782 | 785 | 760 | 775 | 44,000 | 6,739.13 |
| 1986-03-01 | 784 | 790 | 784 | 790 | 22,000 | 6,869.57 |
| 1986-02-28 | 715 | 770 | 715 | 769 | 117,000 | 6,686.96 |
| 1986-02-27 | 725 | 725 | 705 | 705 | 44,000 | 6,130.43 |
| 1986-02-26 | 730 | 730 | 700 | 712 | 115,000 | 6,191.30 |
| 1986-02-25 | 760 | 760 | 730 | 730 | 88,000 | 6,347.83 |
| 1986-02-24 | 765 | 773 | 755 | 755 | 56,000 | 6,565.22 |
| 1986-02-22 | 765 | 770 | 765 | 765 | 44,000 | 6,652.17 |
| 1986-02-21 | 785 | 785 | 760 | 769 | 52,000 | 6,686.96 |
| 1986-02-20 | 792 | 814 | 765 | 780 | 102,000 | 6,782.61 |
| 1986-02-19 | 765 | 780 | 765 | 780 | 106,000 | 6,782.61 |
| 1986-02-18 | 840 | 850 | 790 | 790 | 174,000 | 6,869.57 |
| 1986-02-17 | 835 | 845 | 800 | 845 | 129,000 | 7,347.83 |
| 1986-02-15 | 860 | 860 | 832 | 840 | 83,000 | 7,304.35 |
| 1986-02-14 | 861 | 886 | 825 | 860 | 197,000 | 7,478.26 |
| 1986-02-13 | 904 | 904 | 861 | 861 | 441,000 | 7,486.96 |
| 1986-02-12 | 873 | 939 | 865 | 905 | 601,000 | 7,869.57 |
| 1986-02-10 | 808 | 887 | 792 | 860 | 710,000 | 7,478.26 |
| 1986-02-07 | 785 | 818 | 785 | 799 | 320,000 | 6,947.83 |
| 1986-02-06 | 799 | 799 | 760 | 780 | 98,000 | 6,782.61 |
| 1986-02-05 | 800 | 800 | 786 | 786 | 422,000 | 6,834.78 |
| 1986-02-04 | 780 | 815 | 765 | 780 | 323,000 | 6,782.61 |
| 1986-02-03 | 805 | 815 | 740 | 740 | 352,000 | 6,434.78 |
| 1986-02-01 | 775 | 840 | 770 | 795 | 745,000 | 6,913.04 |
| 1986-01-31 | 695 | 770 | 690 | 767 | 670,000 | 6,669.57 |
| 1986-01-30 | 655 | 680 | 645 | 670 | 89,000 | 5,826.09 |
| 1986-01-29 | 680 | 680 | 650 | 651 | 120,000 | 5,660.87 |
| 1986-01-28 | 650 | 700 | 645 | 680 | 241,000 | 5,913.04 |
| 1986-01-27 | 615 | 665 | 600 | 650 | 144,000 | 5,652.17 |
| 1986-01-25 | 649 | 649 | 610 | 638 | 79,000 | 5,547.83 |
| 1986-01-24 | 700 | 700 | 650 | 659 | 119,000 | 5,730.43 |
| 1986-01-23 | 695 | 720 | 680 | 695 | 226,000 | 6,043.48 |
| 1986-01-22 | 730 | 739 | 690 | 695 | 606,000 | 6,043.48 |
| 1986-01-21 | 705 | 775 | 675 | 675 | 1,300,000 | 5,869.57 |
| 1986-01-20 | 600 | 700 | 600 | 700 | 1,667,000 | 6,086.96 |
| 1986-01-18 | 606 | 608 | 590 | 600 | 215,000 | 5,217.39 |
| 1986-01-17 | 615 | 615 | 585 | 600 | 973,000 | 5,217.39 |
| 1986-01-16 | 570 | 639 | 560 | 615 | 2,300,001 | 5,347.83 |
| 1986-01-14 | 560 | 560 | 560 | 560 | 1,068,000 | 4,869.57 |
| 1986-01-13 | 480 | 480 | 480 | 480 | 173,000 | 4,173.91 |
| 1986-01-10 | 400 | 400 | 399 | 400 | 93,000 | 3,478.26 |
| 1986-01-09 | 400 | 400 | 400 | 400 | 8,000 | 3,478.26 |
| 1986-01-08 | 401 | 401 | 400 | 400 | 7,000 | 3,478.26 |
| 1986-01-07 | 410 | 417 | 402 | 402 | 15,000 | 3,495.65 |
| 1986-01-06 | 408 | 422 | 408 | 410 | 17,000 | 3,565.22 |
| 1986-01-04 | 408 | 408 | 408 | 408 | 4,000 | 3,547.83 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-10-28]1株→1.15株 [1985-10-28]1株→1.1株
