6454 マックス(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 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 740.21 |
| 1986-12-26 | 1,050 | 1,050 | 1,030 | 1,040 | 31,000 | 747.40 |
| 1986-12-25 | 1,050 | 1,060 | 1,030 | 1,040 | 56,000 | 747.40 |
| 1986-12-24 | 1,040 | 1,070 | 1,040 | 1,060 | 67,000 | 761.77 |
| 1986-12-23 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 740.21 |
| 1986-12-22 | 1,060 | 1,060 | 1,030 | 1,030 | 46,000 | 740.21 |
| 1986-12-19 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 754.58 |
| 1986-12-18 | 1,050 | 1,050 | 1,040 | 1,040 | 57,000 | 747.40 |
| 1986-12-17 | 1,040 | 1,060 | 1,030 | 1,030 | 80,000 | 740.21 |
| 1986-12-16 | 1,040 | 1,070 | 1,030 | 1,070 | 136,000 | 768.95 |
| 1986-12-15 | 1,020 | 1,060 | 1,010 | 1,050 | 142,000 | 754.58 |
| 1986-12-12 | 1,010 | 1,050 | 1,010 | 1,020 | 98,000 | 733.02 |
| 1986-12-11 | 1,020 | 1,020 | 1,010 | 1,010 | 65,000 | 725.84 |
| 1986-12-10 | 1,010 | 1,050 | 1,010 | 1,020 | 102,000 | 733.02 |
| 1986-12-09 | 1,000 | 1,010 | 1,000 | 1,000 | 70,000 | 718.65 |
| 1986-12-08 | 1,010 | 1,010 | 1,000 | 1,000 | 132,000 | 718.65 |
| 1986-12-06 | 1,010 | 1,010 | 1,000 | 1,010 | 12,000 | 725.84 |
| 1986-12-05 | 1,020 | 1,030 | 1,000 | 1,020 | 50,000 | 733.02 |
| 1986-12-04 | 1,020 | 1,020 | 1,010 | 1,020 | 34,000 | 733.02 |
| 1986-12-03 | 1,030 | 1,030 | 1,000 | 1,010 | 105,000 | 725.84 |
| 1986-12-02 | 1,030 | 1,030 | 1,020 | 1,020 | 35,000 | 733.02 |
| 1986-12-01 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 740.21 |
| 1986-11-29 | 1,050 | 1,050 | 1,030 | 1,050 | 5,000 | 754.58 |
| 1986-11-28 | 1,030 | 1,030 | 1,010 | 1,020 | 257,000 | 733.02 |
| 1986-11-27 | 1,020 | 1,030 | 1,010 | 1,020 | 61,000 | 733.02 |
| 1986-11-26 | 1,050 | 1,050 | 1,010 | 1,040 | 267,000 | 747.40 |
| 1986-11-25 | 1,050 | 1,050 | 1,030 | 1,050 | 19,000 | 754.58 |
| 1986-11-22 | 1,040 | 1,070 | 1,030 | 1,070 | 27,000 | 768.95 |
| 1986-11-21 | 1,000 | 1,040 | 990 | 1,030 | 107,000 | 740.21 |
| 1986-11-20 | 979 | 1,000 | 966 | 989 | 58,000 | 710.74 |
| 1986-11-19 | 943 | 965 | 943 | 965 | 15,000 | 693.50 |
| 1986-11-18 | 940 | 946 | 940 | 942 | 19,000 | 676.97 |
| 1986-11-17 | 940 | 940 | 930 | 940 | 60,000 | 675.53 |
| 1986-11-14 | 940 | 940 | 930 | 930 | 30,000 | 668.34 |
| 1986-11-13 | 954 | 954 | 940 | 941 | 37,000 | 676.25 |
| 1986-11-12 | 945 | 950 | 939 | 944 | 17,000 | 678.41 |
| 1986-11-11 | 950 | 955 | 949 | 949 | 36,000 | 682 |
| 1986-11-10 | 950 | 950 | 950 | 950 | 26,000 | 682.72 |
| 1986-11-07 | 930 | 930 | 927 | 928 | 24,000 | 666.91 |
| 1986-11-05 | 930 | 931 | 930 | 930 | 30,000 | 668.34 |
| 1986-11-04 | 950 | 950 | 930 | 930 | 31,000 | 668.34 |
| 1986-11-01 | 950 | 950 | 950 | 950 | 7,000 | 682.72 |
| 1986-10-31 | 950 | 955 | 930 | 950 | 21,000 | 682.72 |
| 1986-10-29 | 980 | 980 | 980 | 980 | 5,000 | 704.28 |
| 1986-10-28 | 974 | 980 | 974 | 980 | 6,000 | 704.28 |
| 1986-10-27 | 975 | 975 | 975 | 975 | 21,000 | 700.68 |
| 1986-10-25 | 974 | 975 | 974 | 974 | 6,000 | 699.96 |
| 1986-10-24 | 952 | 973 | 952 | 973 | 37,000 | 699.25 |
| 1986-10-23 | 949 | 949 | 949 | 949 | 5,000 | 682 |
| 1986-10-22 | 951 | 952 | 949 | 949 | 4,000 | 682 |
| 1986-10-21 | 950 | 950 | 950 | 950 | 3,000 | 682.72 |
| 1986-10-20 | 955 | 955 | 955 | 955 | 1,000 | 686.31 |
| 1986-10-17 | 951 | 951 | 951 | 951 | 1,000 | 683.44 |
| 1986-10-16 | 970 | 970 | 950 | 950 | 21,000 | 682.72 |
| 1986-10-15 | 973 | 975 | 940 | 950 | 15,000 | 682.72 |
| 1986-10-14 | 984 | 984 | 970 | 970 | 5,000 | 697.09 |
| 1986-10-13 | 990 | 990 | 990 | 990 | 24,000 | 711.46 |
| 1986-10-09 | 960 | 970 | 960 | 970 | 7,000 | 697.09 |
| 1986-10-08 | 970 | 970 | 970 | 970 | 8,000 | 697.09 |
| 1986-10-07 | 960 | 980 | 960 | 980 | 8,000 | 704.28 |
| 1986-10-06 | 970 | 970 | 970 | 970 | 1,000 | 697.09 |
| 1986-10-04 | 960 | 980 | 960 | 980 | 10,000 | 704.28 |
| 1986-10-03 | 968 | 970 | 968 | 970 | 6,000 | 697.09 |
| 1986-10-02 | 980 | 980 | 978 | 978 | 5,000 | 702.84 |
| 1986-10-01 | 990 | 990 | 979 | 980 | 17,000 | 704.28 |
| 1986-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 718.65 |
| 1986-09-29 | 1,000 | 1,000 | 980 | 980 | 7,000 | 704.28 |
| 1986-09-27 | 990 | 990 | 990 | 990 | 5,000 | 711.46 |
| 1986-09-26 | 1,010 | 1,020 | 1,000 | 1,000 | 9,000 | 718.65 |
| 1986-09-24 | 1,000 | 1,060 | 1,000 | 1,060 | 6,000 | 761.77 |
| 1986-09-22 | 990 | 991 | 985 | 990 | 7,000 | 711.46 |
| 1986-09-19 | 980 | 991 | 980 | 990 | 5,000 | 711.46 |
| 1986-09-18 | 990 | 1,000 | 989 | 1,000 | 14,000 | 718.65 |
| 1986-09-17 | 980 | 1,010 | 980 | 999 | 26,000 | 717.93 |
| 1986-09-16 | 990 | 1,000 | 990 | 990 | 12,000 | 711.46 |
| 1986-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 718.65 |
| 1986-09-11 | 1,050 | 1,060 | 1,040 | 1,040 | 62,000 | 747.40 |
| 1986-09-10 | 1,030 | 1,060 | 1,030 | 1,050 | 31,000 | 754.58 |
| 1986-09-09 | 980 | 1,030 | 980 | 1,030 | 57,000 | 740.21 |
| 1986-09-08 | 1,040 | 1,040 | 990 | 1,000 | 22,000 | 718.65 |
| 1986-09-06 | 1,030 | 1,050 | 1,030 | 1,030 | 31,000 | 740.21 |
| 1986-09-05 | 1,050 | 1,050 | 1,030 | 1,040 | 43,000 | 747.40 |
| 1986-09-04 | 1,050 | 1,050 | 1,030 | 1,030 | 41,000 | 740.21 |
| 1986-09-03 | 1,040 | 1,050 | 1,040 | 1,040 | 19,000 | 747.40 |
| 1986-09-02 | 1,070 | 1,070 | 1,050 | 1,060 | 26,000 | 761.77 |
| 1986-09-01 | 1,050 | 1,100 | 1,050 | 1,100 | 32,000 | 790.51 |
| 1986-08-30 | 1,070 | 1,080 | 1,050 | 1,080 | 29,000 | 776.14 |
| 1986-08-29 | 1,060 | 1,080 | 1,050 | 1,050 | 52,000 | 754.58 |
| 1986-08-28 | 1,100 | 1,100 | 1,080 | 1,080 | 32,000 | 776.14 |
| 1986-08-27 | 1,120 | 1,120 | 1,100 | 1,100 | 53,000 | 790.51 |
| 1986-08-26 | 1,120 | 1,160 | 1,120 | 1,160 | 5,000 | 833.63 |
| 1986-08-25 | 1,140 | 1,150 | 1,120 | 1,120 | 27,000 | 804.89 |
| 1986-08-23 | 1,110 | 1,150 | 1,110 | 1,150 | 9,000 | 826.45 |
| 1986-08-22 | 1,150 | 1,150 | 1,130 | 1,130 | 12,000 | 812.07 |
| 1986-08-21 | 1,160 | 1,170 | 1,150 | 1,160 | 78,000 | 833.63 |
| 1986-08-20 | 1,160 | 1,170 | 1,160 | 1,170 | 44,000 | 840.82 |
| 1986-08-19 | 1,210 | 1,210 | 1,170 | 1,170 | 11,000 | 840.82 |
| 1986-08-18 | 1,250 | 1,250 | 1,220 | 1,220 | 24,000 | 876.75 |
| 1986-08-15 | 1,250 | 1,250 | 1,230 | 1,250 | 29,000 | 898.31 |
| 1986-08-14 | 1,250 | 1,260 | 1,220 | 1,220 | 124,000 | 876.75 |
| 1986-08-13 | 1,180 | 1,220 | 1,170 | 1,220 | 235,000 | 876.75 |
| 1986-08-12 | 1,170 | 1,200 | 1,150 | 1,190 | 105,000 | 855.19 |
| 1986-08-11 | 1,170 | 1,170 | 1,150 | 1,170 | 35,000 | 840.82 |
| 1986-08-08 | 1,100 | 1,150 | 1,100 | 1,150 | 22,000 | 826.45 |
| 1986-08-07 | 1,100 | 1,140 | 1,100 | 1,140 | 12,000 | 819.26 |
| 1986-08-06 | 1,170 | 1,170 | 1,140 | 1,140 | 23,000 | 819.26 |
| 1986-08-05 | 1,160 | 1,160 | 1,120 | 1,150 | 36,000 | 826.45 |
| 1986-08-04 | 1,160 | 1,170 | 1,150 | 1,170 | 30,000 | 840.82 |
| 1986-08-02 | 1,130 | 1,190 | 1,130 | 1,160 | 51,000 | 833.63 |
| 1986-08-01 | 1,060 | 1,060 | 1,050 | 1,050 | 24,000 | 754.58 |
| 1986-07-31 | 1,070 | 1,080 | 1,060 | 1,060 | 28,000 | 761.77 |
| 1986-07-30 | 1,090 | 1,100 | 1,080 | 1,080 | 45,000 | 776.14 |
| 1986-07-29 | 1,080 | 1,130 | 1,080 | 1,100 | 42,000 | 790.51 |
| 1986-07-28 | 1,100 | 1,140 | 1,100 | 1,100 | 6,000 | 790.51 |
| 1986-07-26 | 1,100 | 1,120 | 1,100 | 1,100 | 23,000 | 790.51 |
| 1986-07-25 | 1,110 | 1,150 | 1,090 | 1,150 | 28,000 | 826.45 |
| 1986-07-24 | 1,090 | 1,120 | 1,080 | 1,090 | 61,000 | 783.33 |
| 1986-07-23 | 1,140 | 1,140 | 1,080 | 1,090 | 30,000 | 783.33 |
| 1986-07-22 | 1,080 | 1,170 | 1,080 | 1,150 | 28,000 | 826.45 |
| 1986-07-21 | 1,120 | 1,120 | 1,080 | 1,080 | 11,000 | 776.14 |
| 1986-07-19 | 1,140 | 1,140 | 1,120 | 1,140 | 47,000 | 819.26 |
| 1986-07-18 | 1,130 | 1,150 | 1,100 | 1,120 | 66,000 | 804.89 |
| 1986-07-17 | 1,160 | 1,180 | 1,150 | 1,150 | 47,000 | 826.45 |
| 1986-07-16 | 1,200 | 1,200 | 1,150 | 1,190 | 19,000 | 855.19 |
| 1986-07-15 | 1,200 | 1,200 | 1,160 | 1,200 | 30,000 | 862.38 |
| 1986-07-14 | 1,200 | 1,200 | 1,160 | 1,190 | 17,000 | 855.19 |
| 1986-07-11 | 1,170 | 1,180 | 1,150 | 1,180 | 25,000 | 848.01 |
| 1986-07-10 | 1,200 | 1,200 | 1,160 | 1,170 | 36,000 | 840.82 |
| 1986-07-09 | 1,200 | 1,200 | 1,180 | 1,200 | 41,000 | 862.38 |
| 1986-07-08 | 1,200 | 1,200 | 1,160 | 1,200 | 87,000 | 862.38 |
| 1986-07-07 | 1,220 | 1,220 | 1,200 | 1,220 | 45,000 | 876.75 |
| 1986-07-05 | 1,200 | 1,210 | 1,200 | 1,200 | 33,000 | 862.38 |
| 1986-07-04 | 1,210 | 1,210 | 1,160 | 1,210 | 82,000 | 869.57 |
| 1986-07-03 | 1,210 | 1,210 | 1,200 | 1,210 | 57,000 | 869.57 |
| 1986-07-02 | 1,220 | 1,230 | 1,210 | 1,210 | 166,000 | 869.57 |
| 1986-07-01 | 1,200 | 1,230 | 1,190 | 1,220 | 100,000 | 876.75 |
| 1986-06-30 | 1,190 | 1,190 | 1,170 | 1,190 | 24,000 | 855.19 |
| 1986-06-28 | 1,190 | 1,210 | 1,190 | 1,210 | 28,000 | 869.57 |
| 1986-06-27 | 1,200 | 1,230 | 1,170 | 1,210 | 194,000 | 869.57 |
| 1986-06-26 | 1,190 | 1,190 | 1,140 | 1,140 | 62,000 | 819.26 |
| 1986-06-25 | 1,200 | 1,200 | 1,160 | 1,170 | 52,000 | 840.82 |
| 1986-06-24 | 1,190 | 1,200 | 1,180 | 1,180 | 12,000 | 848.01 |
| 1986-06-23 | 1,240 | 1,240 | 1,210 | 1,210 | 8,000 | 869.57 |
| 1986-06-21 | 1,210 | 1,240 | 1,200 | 1,230 | 107,000 | 883.94 |
| 1986-06-20 | 1,220 | 1,270 | 1,200 | 1,230 | 213,000 | 883.94 |
| 1986-06-19 | 1,200 | 1,220 | 1,180 | 1,200 | 69,000 | 862.38 |
| 1986-06-18 | 1,200 | 1,220 | 1,180 | 1,220 | 39,000 | 876.75 |
| 1986-06-17 | 1,210 | 1,230 | 1,180 | 1,200 | 74,000 | 862.38 |
| 1986-06-16 | 1,210 | 1,240 | 1,200 | 1,220 | 101,000 | 876.75 |
| 1986-06-13 | 1,160 | 1,240 | 1,160 | 1,180 | 152,000 | 848.01 |
| 1986-06-12 | 1,160 | 1,190 | 1,150 | 1,160 | 81,000 | 833.63 |
| 1986-06-11 | 1,170 | 1,200 | 1,150 | 1,170 | 186,000 | 840.82 |
| 1986-06-10 | 1,200 | 1,200 | 1,160 | 1,190 | 95,000 | 855.19 |
| 1986-06-09 | 1,200 | 1,220 | 1,200 | 1,220 | 155,000 | 876.75 |
| 1986-06-07 | 1,190 | 1,210 | 1,170 | 1,190 | 115,000 | 855.19 |
| 1986-06-06 | 1,130 | 1,250 | 1,130 | 1,210 | 572,000 | 869.57 |
| 1986-06-05 | 1,100 | 1,120 | 1,090 | 1,120 | 174,000 | 804.89 |
| 1986-06-04 | 1,050 | 1,110 | 1,050 | 1,100 | 163,000 | 790.51 |
| 1986-06-03 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 | 747.40 |
| 1986-06-02 | 1,020 | 1,050 | 1,020 | 1,020 | 29,000 | 733.02 |
| 1986-05-31 | 1,060 | 1,070 | 1,020 | 1,020 | 32,000 | 733.02 |
| 1986-05-30 | 1,060 | 1,080 | 1,060 | 1,080 | 52,000 | 776.14 |
| 1986-05-29 | 1,070 | 1,100 | 1,060 | 1,080 | 123,000 | 776.14 |
| 1986-05-28 | 1,090 | 1,090 | 1,060 | 1,080 | 59,000 | 776.14 |
| 1986-05-27 | 1,090 | 1,110 | 1,080 | 1,100 | 82,000 | 790.51 |
| 1986-05-26 | 1,070 | 1,090 | 1,070 | 1,080 | 46,000 | 776.14 |
| 1986-05-23 | 1,060 | 1,070 | 1,060 | 1,060 | 31,000 | 761.77 |
| 1986-05-22 | 1,070 | 1,070 | 1,050 | 1,050 | 14,000 | 754.58 |
| 1986-05-21 | 1,080 | 1,090 | 1,050 | 1,050 | 57,000 | 754.58 |
| 1986-05-20 | 1,080 | 1,090 | 1,060 | 1,070 | 117,000 | 768.95 |
| 1986-05-19 | 1,090 | 1,090 | 1,080 | 1,080 | 19,000 | 776.14 |
| 1986-05-17 | 1,050 | 1,060 | 1,040 | 1,060 | 54,000 | 761.77 |
| 1986-05-16 | 1,080 | 1,080 | 1,040 | 1,050 | 88,000 | 754.58 |
| 1986-05-15 | 1,030 | 1,050 | 1,030 | 1,040 | 32,000 | 747.40 |
| 1986-05-14 | 1,070 | 1,100 | 1,050 | 1,050 | 77,000 | 754.58 |
| 1986-05-13 | 1,080 | 1,110 | 1,010 | 1,100 | 172,000 | 790.51 |
| 1986-05-12 | 1,120 | 1,120 | 1,080 | 1,080 | 70,000 | 776.14 |
| 1986-05-09 | 1,100 | 1,120 | 1,090 | 1,110 | 211,000 | 797.70 |
| 1986-05-08 | 1,110 | 1,140 | 1,100 | 1,100 | 294,000 | 790.51 |
| 1986-05-07 | 1,040 | 1,110 | 1,040 | 1,110 | 302,000 | 797.70 |
| 1986-05-06 | 1,020 | 1,040 | 1,020 | 1,030 | 61,000 | 740.21 |
| 1986-05-02 | 999 | 1,030 | 999 | 1,010 | 38,000 | 725.84 |
| 1986-05-01 | 1,010 | 1,020 | 999 | 1,000 | 71,000 | 718.65 |
| 1986-04-30 | 1,040 | 1,040 | 1,010 | 1,030 | 16,000 | 740.21 |
| 1986-04-28 | 1,010 | 1,040 | 1,010 | 1,040 | 72,000 | 747.40 |
| 1986-04-26 | 1,010 | 1,030 | 1,000 | 1,010 | 41,000 | 725.84 |
| 1986-04-25 | 1,010 | 1,030 | 1,000 | 1,000 | 79,000 | 718.65 |
| 1986-04-24 | 1,050 | 1,070 | 1,030 | 1,030 | 168,000 | 740.21 |
| 1986-04-23 | 1,000 | 1,050 | 1,000 | 1,030 | 234,000 | 740.21 |
| 1986-04-22 | 1,030 | 1,040 | 1,010 | 1,010 | 160,000 | 725.84 |
| 1986-04-21 | 1,070 | 1,080 | 1,010 | 1,020 | 301,000 | 733.02 |
| 1986-04-19 | 1,040 | 1,070 | 1,040 | 1,060 | 140,000 | 761.77 |
| 1986-04-18 | 1,090 | 1,090 | 1,030 | 1,040 | 363,000 | 747.40 |
| 1986-04-17 | 1,000 | 1,090 | 999 | 1,090 | 1,128,000 | 783.33 |
| 1986-04-16 | 975 | 999 | 975 | 990 | 593,000 | 711.46 |
| 1986-04-15 | 973 | 973 | 950 | 970 | 277,000 | 697.09 |
| 1986-04-14 | 960 | 972 | 950 | 963 | 469,000 | 692.06 |
| 1986-04-11 | 932 | 950 | 926 | 950 | 128,000 | 682.72 |
| 1986-04-10 | 919 | 949 | 919 | 945 | 123,000 | 679.12 |
| 1986-04-09 | 899 | 906 | 885 | 885 | 14,000 | 636 |
| 1986-04-08 | 915 | 915 | 896 | 900 | 27,000 | 646.78 |
| 1986-04-07 | 912 | 912 | 911 | 911 | 53,000 | 654.69 |
| 1986-04-05 | 896 | 897 | 896 | 896 | 10,000 | 643.91 |
| 1986-04-04 | 910 | 912 | 896 | 896 | 16,000 | 643.91 |
| 1986-04-03 | 910 | 910 | 900 | 910 | 5,000 | 653.97 |
| 1986-04-02 | 930 | 930 | 905 | 920 | 16,000 | 661.16 |
| 1986-04-01 | 896 | 920 | 896 | 920 | 20,000 | 661.16 |
| 1986-03-31 | 896 | 908 | 895 | 896 | 17,000 | 643.91 |
| 1986-03-29 | 899 | 899 | 895 | 895 | 4,000 | 643.19 |
| 1986-03-28 | 881 | 919 | 881 | 890 | 14,000 | 639.60 |
| 1986-03-27 | 880 | 885 | 861 | 870 | 40,000 | 625.23 |
| 1986-03-26 | 885 | 900 | 880 | 885 | 61,000 | 636 |
| 1986-03-25 | 894 | 894 | 880 | 880 | 104,000 | 632.41 |
| 1986-03-24 | 891 | 900 | 891 | 891 | 51,000 | 640.32 |
| 1986-03-22 | 900 | 900 | 900 | 900 | 55,000 | 646.78 |
| 1986-03-20 | 921 | 921 | 900 | 900 | 26,000 | 646.78 |
| 1986-03-19 | 915 | 915 | 901 | 901 | 25,000 | 647.50 |
| 1986-03-18 | 910 | 925 | 910 | 920 | 56,000 | 661.16 |
| 1986-03-17 | 900 | 925 | 899 | 920 | 105,000 | 661.16 |
| 1986-03-15 | 910 | 910 | 900 | 900 | 45,000 | 646.78 |
| 1986-03-14 | 861 | 900 | 861 | 900 | 43,000 | 646.78 |
| 1986-03-13 | 890 | 900 | 880 | 900 | 19,000 | 646.78 |
| 1986-03-12 | 930 | 930 | 916 | 916 | 40,000 | 658.28 |
| 1986-03-11 | 940 | 940 | 920 | 920 | 48,000 | 661.16 |
| 1986-03-10 | 930 | 938 | 916 | 935 | 55,000 | 671.94 |
| 1986-03-07 | 920 | 920 | 900 | 900 | 14,000 | 646.78 |
| 1986-03-06 | 880 | 881 | 880 | 881 | 2,000 | 633.13 |
| 1986-03-05 | 890 | 890 | 880 | 880 | 18,000 | 632.41 |
| 1986-03-04 | 891 | 895 | 890 | 890 | 38,000 | 639.60 |
| 1986-03-03 | 904 | 904 | 900 | 901 | 20,000 | 647.50 |
| 1986-03-01 | 926 | 926 | 905 | 905 | 27,000 | 650.38 |
| 1986-02-28 | 944 | 950 | 925 | 925 | 56,000 | 664.75 |
| 1986-02-27 | 968 | 971 | 945 | 945 | 177,000 | 679.12 |
| 1986-02-26 | 960 | 960 | 935 | 958 | 240,000 | 688.47 |
| 1986-02-25 | 921 | 960 | 911 | 960 | 122,000 | 689.90 |
| 1986-02-24 | 890 | 921 | 890 | 915 | 100,000 | 657.56 |
| 1986-02-22 | 895 | 895 | 890 | 890 | 13,000 | 639.60 |
| 1986-02-21 | 900 | 904 | 890 | 900 | 15,000 | 646.78 |
| 1986-02-20 | 909 | 914 | 900 | 905 | 63,000 | 650.38 |
| 1986-02-19 | 888 | 901 | 888 | 900 | 40,000 | 646.78 |
| 1986-02-18 | 865 | 890 | 865 | 887 | 41,000 | 637.44 |
| 1986-02-17 | 861 | 870 | 859 | 861 | 16,000 | 618.76 |
| 1986-02-15 | 853 | 859 | 853 | 859 | 4,000 | 617.32 |
| 1986-02-14 | 860 | 860 | 851 | 851 | 23,000 | 611.57 |
| 1986-02-13 | 862 | 862 | 861 | 861 | 20,000 | 618.76 |
| 1986-02-12 | 860 | 863 | 860 | 861 | 26,000 | 618.76 |
| 1986-02-10 | 889 | 889 | 870 | 870 | 8,000 | 625.23 |
| 1986-02-07 | 892 | 900 | 890 | 890 | 40,000 | 639.60 |
| 1986-02-06 | 900 | 900 | 890 | 890 | 15,000 | 639.60 |
| 1986-02-05 | 900 | 900 | 886 | 900 | 29,000 | 646.78 |
| 1986-02-04 | 855 | 885 | 855 | 885 | 12,000 | 636 |
| 1986-02-03 | 853 | 854 | 853 | 854 | 9,000 | 613.73 |
| 1986-02-01 | 850 | 851 | 850 | 851 | 12,000 | 611.57 |
| 1986-01-31 | 847 | 856 | 847 | 850 | 12,000 | 610.85 |
| 1986-01-30 | 845 | 846 | 845 | 846 | 7,000 | 607.98 |
| 1986-01-29 | 850 | 851 | 845 | 845 | 50,000 | 607.26 |
| 1986-01-28 | 855 | 855 | 855 | 855 | 4,000 | 614.45 |
| 1986-01-27 | 875 | 880 | 875 | 875 | 25,000 | 628.82 |
| 1986-01-25 | 880 | 880 | 875 | 875 | 3,000 | 628.82 |
| 1986-01-24 | 885 | 885 | 875 | 875 | 25,000 | 628.82 |
| 1986-01-23 | 875 | 885 | 875 | 876 | 5,000 | 629.54 |
| 1986-01-22 | 870 | 875 | 865 | 875 | 13,000 | 628.82 |
| 1986-01-21 | 864 | 864 | 835 | 864 | 29,000 | 620.91 |
| 1986-01-20 | 874 | 874 | 865 | 865 | 20,000 | 621.63 |
| 1986-01-18 | 865 | 870 | 865 | 865 | 16,000 | 621.63 |
| 1986-01-17 | 864 | 876 | 864 | 875 | 9,000 | 628.82 |
| 1986-01-16 | 875 | 875 | 864 | 864 | 8,000 | 620.91 |
| 1986-01-14 | 875 | 880 | 870 | 875 | 15,000 | 628.82 |
| 1986-01-13 | 879 | 895 | 879 | 895 | 6,000 | 643.19 |
| 1986-01-10 | 930 | 930 | 889 | 889 | 33,000 | 638.88 |
| 1986-01-09 | 925 | 925 | 920 | 920 | 16,000 | 661.16 |
| 1986-01-08 | 935 | 935 | 930 | 935 | 53,000 | 671.94 |
| 1986-01-07 | 935 | 935 | 930 | 935 | 73,000 | 671.94 |
| 1986-01-06 | 936 | 945 | 935 | 945 | 22,000 | 679.12 |
| 1986-01-04 | 935 | 949 | 935 | 935 | 60,000 | 671.94 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株