6508 (株)明電舎 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 | 783 | 788 | 775 | 775 | 640,000 | 3,690.48 |
| 1986-12-26 | 782 | 794 | 782 | 790 | 2,455,000 | 3,761.90 |
| 1986-12-25 | 807 | 807 | 781 | 789 | 6,293,000 | 3,757.14 |
| 1986-12-24 | 779 | 800 | 777 | 797 | 5,939,000 | 3,795.24 |
| 1986-12-23 | 771 | 777 | 756 | 770 | 2,618,000 | 3,666.67 |
| 1986-12-22 | 755 | 770 | 745 | 751 | 1,201,000 | 3,576.19 |
| 1986-12-19 | 735 | 750 | 735 | 735 | 962,000 | 3,500 |
| 1986-12-18 | 738 | 740 | 735 | 740 | 267,000 | 3,523.81 |
| 1986-12-17 | 741 | 747 | 730 | 740 | 758,000 | 3,523.81 |
| 1986-12-16 | 740 | 749 | 735 | 741 | 511,000 | 3,528.57 |
| 1986-12-15 | 752 | 752 | 731 | 731 | 442,000 | 3,480.95 |
| 1986-12-12 | 731 | 749 | 725 | 749 | 604,000 | 3,566.67 |
| 1986-12-11 | 738 | 738 | 730 | 732 | 512,000 | 3,485.71 |
| 1986-12-10 | 747 | 750 | 740 | 740 | 621,000 | 3,523.81 |
| 1986-12-09 | 770 | 771 | 757 | 757 | 681,000 | 3,604.76 |
| 1986-12-08 | 755 | 773 | 755 | 767 | 1,148,000 | 3,652.38 |
| 1986-12-06 | 770 | 770 | 761 | 765 | 672,000 | 3,642.86 |
| 1986-12-05 | 760 | 782 | 760 | 772 | 2,542,000 | 3,676.19 |
| 1986-12-04 | 758 | 760 | 750 | 760 | 883,000 | 3,619.05 |
| 1986-12-03 | 772 | 773 | 760 | 760 | 1,816,000 | 3,619.05 |
| 1986-12-02 | 772 | 773 | 761 | 769 | 1,268,000 | 3,661.90 |
| 1986-12-01 | 760 | 778 | 752 | 778 | 2,244,000 | 3,704.76 |
| 1986-11-29 | 757 | 772 | 756 | 761 | 2,310,000 | 3,623.81 |
| 1986-11-28 | 750 | 760 | 744 | 757 | 4,051,000 | 3,604.76 |
| 1986-11-27 | 730 | 747 | 723 | 744 | 2,451,000 | 3,542.86 |
| 1986-11-26 | 717 | 720 | 708 | 720 | 1,318,000 | 3,428.57 |
| 1986-11-25 | 719 | 720 | 713 | 717 | 804,000 | 3,414.29 |
| 1986-11-22 | 710 | 710 | 700 | 709 | 549,000 | 3,376.19 |
| 1986-11-21 | 700 | 710 | 692 | 709 | 740,000 | 3,376.19 |
| 1986-11-20 | 690 | 705 | 690 | 700 | 662,000 | 3,333.33 |
| 1986-11-19 | 685 | 691 | 680 | 680 | 382,000 | 3,238.10 |
| 1986-11-18 | 690 | 700 | 687 | 691 | 267,000 | 3,290.48 |
| 1986-11-17 | 695 | 710 | 686 | 697 | 926,000 | 3,319.05 |
| 1986-11-14 | 680 | 693 | 680 | 693 | 494,000 | 3,300 |
| 1986-11-13 | 693 | 694 | 686 | 690 | 667,000 | 3,285.71 |
| 1986-11-12 | 685 | 699 | 680 | 686 | 1,146,000 | 3,266.67 |
| 1986-11-11 | 700 | 702 | 680 | 680 | 855,000 | 3,238.10 |
| 1986-11-10 | 690 | 711 | 685 | 700 | 1,657,000 | 3,333.33 |
| 1986-11-07 | 725 | 734 | 693 | 700 | 4,170,000 | 3,333.33 |
| 1986-11-06 | 685 | 729 | 680 | 720 | 8,297,000 | 3,428.57 |
| 1986-11-05 | 655 | 701 | 653 | 679 | 2,146,000 | 3,233.33 |
| 1986-11-04 | 658 | 670 | 650 | 650 | 385,000 | 3,095.24 |
| 1986-11-01 | 645 | 665 | 645 | 660 | 497,000 | 3,142.86 |
| 1986-10-31 | 646 | 655 | 638 | 642 | 594,000 | 3,057.14 |
| 1986-10-30 | 641 | 650 | 640 | 640 | 436,000 | 3,047.62 |
| 1986-10-29 | 635 | 664 | 635 | 650 | 1,608,000 | 3,095.24 |
| 1986-10-28 | 625 | 630 | 615 | 625 | 1,080,000 | 2,976.19 |
| 1986-10-27 | 610 | 610 | 600 | 600 | 64,000 | 2,857.14 |
| 1986-10-25 | 582 | 610 | 573 | 608 | 325,000 | 2,895.24 |
| 1986-10-24 | 603 | 612 | 582 | 582 | 472,000 | 2,771.43 |
| 1986-10-23 | 581 | 615 | 581 | 613 | 241,000 | 2,919.05 |
| 1986-10-22 | 619 | 619 | 591 | 600 | 361,000 | 2,857.14 |
| 1986-10-21 | 610 | 621 | 610 | 617 | 314,000 | 2,938.10 |
| 1986-10-20 | 587 | 633 | 586 | 633 | 176,000 | 3,014.29 |
| 1986-10-17 | 590 | 590 | 572 | 585 | 319,000 | 2,785.71 |
| 1986-10-16 | 588 | 589 | 576 | 580 | 213,000 | 2,761.90 |
| 1986-10-15 | 611 | 620 | 572 | 589 | 434,000 | 2,804.76 |
| 1986-10-14 | 611 | 630 | 611 | 612 | 226,000 | 2,914.29 |
| 1986-10-13 | 635 | 643 | 611 | 621 | 851,000 | 2,957.14 |
| 1986-10-09 | 645 | 649 | 630 | 635 | 646,000 | 3,023.81 |
| 1986-10-08 | 630 | 645 | 621 | 645 | 287,000 | 3,071.43 |
| 1986-10-07 | 620 | 620 | 606 | 610 | 291,000 | 2,904.76 |
| 1986-10-06 | 628 | 637 | 620 | 621 | 441,000 | 2,957.14 |
| 1986-10-04 | 610 | 630 | 600 | 630 | 282,000 | 3,000 |
| 1986-10-03 | 595 | 614 | 570 | 614 | 557,000 | 2,923.81 |
| 1986-10-02 | 635 | 635 | 601 | 601 | 412,000 | 2,861.90 |
| 1986-10-01 | 672 | 678 | 645 | 645 | 1,018,000 | 3,071.43 |
| 1986-09-30 | 699 | 699 | 681 | 682 | 177,000 | 3,247.62 |
| 1986-09-29 | 700 | 710 | 690 | 691 | 229,000 | 3,290.48 |
| 1986-09-27 | 690 | 700 | 690 | 699 | 126,000 | 3,328.57 |
| 1986-09-26 | 675 | 710 | 675 | 700 | 341,000 | 3,333.33 |
| 1986-09-25 | 715 | 715 | 670 | 680 | 425,000 | 3,238.10 |
| 1986-09-24 | 716 | 721 | 707 | 715 | 418,000 | 3,404.76 |
| 1986-09-22 | 701 | 710 | 695 | 706 | 181,000 | 3,361.90 |
| 1986-09-19 | 680 | 710 | 680 | 700 | 471,000 | 3,333.33 |
| 1986-09-18 | 670 | 680 | 655 | 680 | 628,000 | 3,238.10 |
| 1986-09-17 | 684 | 699 | 671 | 671 | 344,000 | 3,195.24 |
| 1986-09-16 | 721 | 721 | 690 | 694 | 224,000 | 3,304.76 |
| 1986-09-12 | 701 | 724 | 701 | 715 | 210,000 | 3,404.76 |
| 1986-09-11 | 735 | 740 | 715 | 731 | 451,000 | 3,480.95 |
| 1986-09-10 | 741 | 749 | 731 | 735 | 252,000 | 3,500 |
| 1986-09-09 | 751 | 759 | 740 | 751 | 228,000 | 3,576.19 |
| 1986-09-08 | 776 | 779 | 748 | 760 | 337,000 | 3,619.05 |
| 1986-09-06 | 755 | 765 | 750 | 756 | 434,000 | 3,600 |
| 1986-09-05 | 780 | 780 | 765 | 765 | 1,063,000 | 3,642.86 |
| 1986-09-04 | 780 | 785 | 770 | 775 | 878,000 | 3,690.48 |
| 1986-09-03 | 780 | 785 | 760 | 778 | 1,862,000 | 3,704.76 |
| 1986-09-02 | 789 | 814 | 789 | 790 | 7,362,000 | 3,761.90 |
| 1986-09-01 | 755 | 790 | 750 | 780 | 3,117,000 | 3,714.29 |
| 1986-08-30 | 746 | 752 | 736 | 750 | 577,000 | 3,571.43 |
| 1986-08-29 | 720 | 750 | 720 | 736 | 1,212,000 | 3,504.76 |
| 1986-08-28 | 690 | 710 | 683 | 710 | 231,000 | 3,380.95 |
| 1986-08-27 | 690 | 699 | 681 | 685 | 604,000 | 3,261.90 |
| 1986-08-26 | 696 | 704 | 690 | 690 | 604,000 | 3,285.71 |
| 1986-08-25 | 700 | 712 | 686 | 686 | 431,000 | 3,266.67 |
| 1986-08-23 | 730 | 735 | 699 | 699 | 387,000 | 3,328.57 |
| 1986-08-22 | 730 | 749 | 720 | 720 | 410,000 | 3,428.57 |
| 1986-08-21 | 748 | 758 | 734 | 750 | 687,000 | 3,571.43 |
| 1986-08-20 | 769 | 775 | 758 | 758 | 842,000 | 3,609.52 |
| 1986-08-19 | 730 | 770 | 721 | 760 | 1,036,000 | 3,619.05 |
| 1986-08-18 | 720 | 733 | 715 | 730 | 757,000 | 3,476.19 |
| 1986-08-15 | 704 | 711 | 700 | 710 | 903,000 | 3,380.95 |
| 1986-08-14 | 701 | 713 | 700 | 705 | 532,000 | 3,357.14 |
| 1986-08-13 | 700 | 705 | 698 | 700 | 523,000 | 3,333.33 |
| 1986-08-12 | 700 | 705 | 695 | 700 | 397,000 | 3,333.33 |
| 1986-08-11 | 730 | 735 | 701 | 710 | 418,000 | 3,380.95 |
| 1986-08-08 | 750 | 750 | 730 | 731 | 693,000 | 3,480.95 |
| 1986-08-07 | 717 | 750 | 717 | 745 | 725,000 | 3,547.62 |
| 1986-08-06 | 705 | 712 | 701 | 707 | 292,000 | 3,366.67 |
| 1986-08-05 | 686 | 700 | 685 | 695 | 661,000 | 3,309.52 |
| 1986-08-04 | 710 | 712 | 691 | 691 | 282,000 | 3,290.48 |
| 1986-08-02 | 704 | 715 | 702 | 705 | 90,000 | 3,357.14 |
| 1986-08-01 | 675 | 700 | 675 | 694 | 229,000 | 3,304.76 |
| 1986-07-31 | 686 | 686 | 673 | 680 | 312,000 | 3,238.10 |
| 1986-07-30 | 670 | 691 | 670 | 691 | 276,000 | 3,290.48 |
| 1986-07-29 | 706 | 709 | 657 | 670 | 764,000 | 3,190.48 |
| 1986-07-28 | 699 | 706 | 699 | 700 | 223,000 | 3,333.33 |
| 1986-07-26 | 702 | 714 | 695 | 699 | 326,000 | 3,328.57 |
| 1986-07-25 | 728 | 730 | 721 | 721 | 179,000 | 3,433.33 |
| 1986-07-24 | 740 | 746 | 730 | 730 | 444,000 | 3,476.19 |
| 1986-07-23 | 694 | 732 | 694 | 720 | 356,000 | 3,428.57 |
| 1986-07-22 | 695 | 699 | 685 | 685 | 349,000 | 3,261.90 |
| 1986-07-21 | 706 | 714 | 656 | 685 | 647,000 | 3,261.90 |
| 1986-07-19 | 745 | 745 | 702 | 702 | 364,000 | 3,342.86 |
| 1986-07-18 | 756 | 767 | 750 | 750 | 167,000 | 3,571.43 |
| 1986-07-17 | 752 | 772 | 751 | 765 | 234,000 | 3,642.86 |
| 1986-07-16 | 765 | 765 | 752 | 752 | 463,000 | 3,580.95 |
| 1986-07-15 | 770 | 770 | 765 | 766 | 145,000 | 3,647.62 |
| 1986-07-14 | 772 | 772 | 766 | 772 | 235,000 | 3,676.19 |
| 1986-07-11 | 760 | 773 | 759 | 772 | 535,000 | 3,676.19 |
| 1986-07-10 | 773 | 775 | 752 | 753 | 439,000 | 3,585.71 |
| 1986-07-09 | 780 | 780 | 765 | 770 | 181,000 | 3,666.67 |
| 1986-07-08 | 763 | 783 | 763 | 783 | 194,000 | 3,728.57 |
| 1986-07-07 | 795 | 796 | 780 | 783 | 497,000 | 3,728.57 |
| 1986-07-05 | 795 | 795 | 785 | 794 | 268,000 | 3,780.95 |
| 1986-07-04 | 779 | 799 | 770 | 797 | 602,000 | 3,795.24 |
| 1986-07-03 | 763 | 785 | 761 | 780 | 789,000 | 3,714.29 |
| 1986-07-02 | 770 | 780 | 759 | 760 | 736,000 | 3,619.05 |
| 1986-07-01 | 790 | 790 | 765 | 765 | 369,000 | 3,642.86 |
| 1986-06-30 | 782 | 794 | 750 | 790 | 737,000 | 3,761.90 |
| 1986-06-28 | 790 | 790 | 780 | 782 | 242,000 | 3,723.81 |
| 1986-06-27 | 805 | 805 | 775 | 790 | 2,131,000 | 3,761.90 |
| 1986-06-26 | 769 | 805 | 767 | 795 | 2,564,000 | 3,785.71 |
| 1986-06-25 | 766 | 770 | 761 | 768 | 671,000 | 3,657.14 |
| 1986-06-24 | 752 | 780 | 752 | 768 | 1,219,000 | 3,657.14 |
| 1986-06-23 | 741 | 758 | 741 | 752 | 324,000 | 3,580.95 |
| 1986-06-21 | 754 | 760 | 750 | 751 | 721,000 | 3,576.19 |
| 1986-06-20 | 763 | 770 | 757 | 760 | 1,104,000 | 3,619.05 |
| 1986-06-19 | 760 | 779 | 752 | 773 | 4,272,000 | 3,680.95 |
| 1986-06-18 | 728 | 770 | 725 | 762 | 3,622,000 | 3,628.57 |
| 1986-06-17 | 740 | 740 | 720 | 723 | 564,000 | 3,442.86 |
| 1986-06-16 | 730 | 749 | 730 | 730 | 2,189,000 | 3,476.19 |
| 1986-06-13 | 725 | 728 | 718 | 728 | 987,000 | 3,466.67 |
| 1986-06-12 | 714 | 734 | 710 | 722 | 1,319,000 | 3,438.10 |
| 1986-06-11 | 710 | 719 | 700 | 705 | 841,000 | 3,357.14 |
| 1986-06-10 | 698 | 714 | 692 | 712 | 312,000 | 3,390.48 |
| 1986-06-09 | 719 | 725 | 716 | 718 | 116,000 | 3,419.05 |
| 1986-06-07 | 727 | 727 | 720 | 720 | 236,000 | 3,428.57 |
| 1986-06-06 | 720 | 729 | 716 | 727 | 769,000 | 3,461.90 |
| 1986-06-05 | 722 | 734 | 715 | 730 | 1,903,000 | 3,476.19 |
| 1986-06-04 | 730 | 742 | 712 | 712 | 4,982,000 | 3,390.48 |
| 1986-06-03 | 720 | 728 | 710 | 728 | 1,857,000 | 3,466.67 |
| 1986-06-02 | 725 | 728 | 715 | 720 | 6,377,000 | 3,428.57 |
| 1986-05-31 | 709 | 722 | 709 | 715 | 3,000,000 | 3,404.76 |
| 1986-05-30 | 698 | 705 | 685 | 705 | 1,147,000 | 3,357.14 |
| 1986-05-29 | 697 | 703 | 690 | 700 | 1,704,000 | 3,333.33 |
| 1986-05-28 | 711 | 715 | 695 | 697 | 4,377,000 | 3,319.05 |
| 1986-05-27 | 671 | 708 | 671 | 701 | 1,201,000 | 3,338.10 |
| 1986-05-26 | 688 | 688 | 676 | 680 | 204,000 | 3,238.10 |
| 1986-05-24 | 696 | 696 | 683 | 689 | 527,000 | 3,280.95 |
| 1986-05-23 | 685 | 695 | 682 | 690 | 2,037,000 | 3,285.71 |
| 1986-05-22 | 677 | 685 | 665 | 670 | 278,000 | 3,190.48 |
| 1986-05-21 | 664 | 675 | 660 | 670 | 395,000 | 3,190.48 |
| 1986-05-20 | 663 | 672 | 663 | 664 | 83,000 | 3,161.90 |
| 1986-05-19 | 674 | 674 | 665 | 665 | 87,000 | 3,166.67 |
| 1986-05-17 | 674 | 675 | 662 | 674 | 154,000 | 3,209.52 |
| 1986-05-16 | 680 | 685 | 660 | 675 | 750,000 | 3,214.29 |
| 1986-05-15 | 672 | 696 | 672 | 685 | 1,468,000 | 3,261.90 |
| 1986-05-14 | 686 | 686 | 666 | 670 | 322,000 | 3,190.48 |
| 1986-05-13 | 685 | 685 | 665 | 676 | 337,000 | 3,219.05 |
| 1986-05-12 | 701 | 701 | 685 | 685 | 551,000 | 3,261.90 |
| 1986-05-09 | 705 | 712 | 692 | 697 | 5,189,000 | 3,319.05 |
| 1986-05-08 | 670 | 705 | 670 | 695 | 3,242,000 | 3,309.52 |
| 1986-05-07 | 657 | 672 | 657 | 665 | 593,000 | 3,166.67 |
| 1986-05-06 | 669 | 670 | 655 | 665 | 246,000 | 3,166.67 |
| 1986-05-02 | 644 | 660 | 638 | 660 | 186,000 | 3,142.86 |
| 1986-05-01 | 641 | 645 | 635 | 645 | 389,000 | 3,071.43 |
| 1986-04-30 | 650 | 650 | 640 | 645 | 100,000 | 3,071.43 |
| 1986-04-28 | 639 | 646 | 635 | 645 | 208,000 | 3,071.43 |
| 1986-04-26 | 646 | 650 | 640 | 640 | 264,000 | 3,047.62 |
| 1986-04-25 | 650 | 654 | 645 | 650 | 275,000 | 3,095.24 |
| 1986-04-24 | 660 | 668 | 649 | 650 | 232,000 | 3,095.24 |
| 1986-04-23 | 669 | 670 | 651 | 670 | 430,000 | 3,190.48 |
| 1986-04-22 | 654 | 670 | 651 | 670 | 220,000 | 3,190.48 |
| 1986-04-21 | 670 | 670 | 651 | 651 | 394,000 | 3,100 |
| 1986-04-19 | 672 | 672 | 660 | 670 | 333,000 | 3,190.48 |
| 1986-04-18 | 670 | 675 | 665 | 670 | 1,670,000 | 3,190.48 |
| 1986-04-17 | 670 | 675 | 654 | 654 | 497,000 | 3,114.29 |
| 1986-04-16 | 650 | 660 | 640 | 654 | 392,000 | 3,114.29 |
| 1986-04-15 | 656 | 661 | 650 | 650 | 193,000 | 3,095.24 |
| 1986-04-14 | 680 | 680 | 652 | 655 | 362,000 | 3,119.05 |
| 1986-04-11 | 670 | 675 | 660 | 670 | 904,000 | 3,190.48 |
| 1986-04-10 | 651 | 680 | 642 | 669 | 1,590,000 | 3,185.71 |
| 1986-04-09 | 641 | 655 | 640 | 640 | 521,000 | 3,047.62 |
| 1986-04-08 | 655 | 662 | 635 | 635 | 553,000 | 3,023.81 |
| 1986-04-07 | 650 | 665 | 645 | 658 | 599,000 | 3,133.33 |
| 1986-04-05 | 628 | 645 | 628 | 630 | 159,000 | 3,000 |
| 1986-04-04 | 640 | 655 | 626 | 626 | 702,000 | 2,980.95 |
| 1986-04-03 | 664 | 664 | 640 | 650 | 1,589,000 | 3,095.24 |
| 1986-04-02 | 670 | 684 | 654 | 654 | 1,079,000 | 3,114.29 |
| 1986-04-01 | 696 | 696 | 673 | 676 | 1,671,000 | 3,219.05 |
| 1986-03-31 | 674 | 703 | 669 | 691 | 3,559,000 | 3,290.48 |
| 1986-03-29 | 650 | 670 | 650 | 669 | 494,000 | 3,185.71 |
| 1986-03-28 | 690 | 692 | 662 | 670 | 3,968,000 | 3,190.48 |
| 1986-03-27 | 650 | 669 | 635 | 660 | 4,828,000 | 3,142.86 |
| 1986-03-26 | 630 | 630 | 620 | 621 | 467,000 | 2,957.14 |
| 1986-03-25 | 635 | 635 | 619 | 620 | 998,000 | 2,952.38 |
| 1986-03-24 | 637 | 637 | 621 | 630 | 766,000 | 3,000 |
| 1986-03-22 | 630 | 637 | 628 | 637 | 844,000 | 3,033.33 |
| 1986-03-20 | 591 | 617 | 590 | 615 | 1,096,000 | 2,928.57 |
| 1986-03-19 | 608 | 610 | 590 | 591 | 664,000 | 2,814.29 |
| 1986-03-18 | 615 | 618 | 608 | 608 | 1,052,000 | 2,895.24 |
| 1986-03-17 | 610 | 618 | 600 | 615 | 945,000 | 2,928.57 |
| 1986-03-15 | 611 | 619 | 609 | 609 | 685,000 | 2,900 |
| 1986-03-14 | 640 | 640 | 610 | 610 | 847,000 | 2,904.76 |
| 1986-03-13 | 640 | 642 | 612 | 637 | 2,340,000 | 3,033.33 |
| 1986-03-12 | 620 | 642 | 620 | 640 | 2,486,000 | 3,047.62 |
| 1986-03-11 | 614 | 622 | 612 | 615 | 479,000 | 2,928.57 |
| 1986-03-10 | 610 | 618 | 610 | 611 | 405,000 | 2,909.52 |
| 1986-03-07 | 619 | 625 | 608 | 614 | 622,000 | 2,923.81 |
| 1986-03-06 | 620 | 625 | 615 | 615 | 649,000 | 2,928.57 |
| 1986-03-05 | 642 | 642 | 628 | 629 | 1,323,000 | 2,995.24 |
| 1986-03-04 | 640 | 651 | 636 | 642 | 5,495,000 | 3,057.14 |
| 1986-03-03 | 630 | 631 | 626 | 630 | 1,125,000 | 3,000 |
| 1986-03-01 | 629 | 635 | 622 | 630 | 1,891,000 | 3,000 |
| 1986-02-28 | 630 | 630 | 611 | 629 | 1,205,000 | 2,995.24 |
| 1986-02-27 | 620 | 642 | 619 | 635 | 8,480,000 | 3,023.81 |
| 1986-02-26 | 609 | 621 | 599 | 619 | 9,308,000 | 2,947.62 |
| 1986-02-25 | 576 | 606 | 570 | 597 | 1,186,000 | 2,842.86 |
| 1986-02-24 | 585 | 587 | 575 | 582 | 470,000 | 2,771.43 |
| 1986-02-22 | 586 | 590 | 580 | 580 | 533,000 | 2,761.90 |
| 1986-02-21 | 590 | 593 | 575 | 576 | 715,000 | 2,742.86 |
| 1986-02-20 | 600 | 612 | 596 | 596 | 6,795,000 | 2,838.10 |
| 1986-02-19 | 585 | 593 | 580 | 593 | 6,931,000 | 2,823.81 |
| 1986-02-18 | 560 | 576 | 558 | 565 | 3,067,000 | 2,690.48 |
| 1986-02-17 | 544 | 560 | 541 | 560 | 187,000 | 2,666.67 |
| 1986-02-15 | 540 | 541 | 537 | 541 | 116,000 | 2,576.19 |
| 1986-02-14 | 547 | 547 | 539 | 540 | 56,000 | 2,571.43 |
| 1986-02-13 | 548 | 550 | 538 | 548 | 221,000 | 2,609.52 |
| 1986-02-12 | 550 | 550 | 540 | 547 | 443,000 | 2,604.76 |
| 1986-02-10 | 555 | 560 | 536 | 536 | 258,000 | 2,552.38 |
| 1986-02-07 | 549 | 560 | 547 | 555 | 740,000 | 2,642.86 |
| 1986-02-06 | 537 | 540 | 535 | 537 | 313,000 | 2,557.14 |
| 1986-02-05 | 527 | 540 | 527 | 535 | 176,000 | 2,547.62 |
| 1986-02-04 | 526 | 532 | 525 | 530 | 136,000 | 2,523.81 |
| 1986-02-03 | 525 | 530 | 525 | 525 | 215,000 | 2,500 |
| 1986-02-01 | 528 | 532 | 523 | 527 | 203,000 | 2,509.52 |
| 1986-01-31 | 526 | 535 | 526 | 532 | 218,000 | 2,533.33 |
| 1986-01-30 | 525 | 529 | 525 | 527 | 375,000 | 2,509.52 |
| 1986-01-29 | 540 | 543 | 530 | 535 | 476,000 | 2,547.62 |
| 1986-01-28 | 550 | 550 | 540 | 540 | 354,000 | 2,571.43 |
| 1986-01-27 | 545 | 553 | 545 | 550 | 359,000 | 2,619.05 |
| 1986-01-25 | 545 | 549 | 544 | 545 | 472,000 | 2,595.24 |
| 1986-01-24 | 545 | 546 | 544 | 546 | 274,000 | 2,600 |
| 1986-01-23 | 545 | 547 | 543 | 545 | 193,000 | 2,595.24 |
| 1986-01-22 | 549 | 550 | 543 | 545 | 365,000 | 2,595.24 |
| 1986-01-21 | 555 | 556 | 551 | 555 | 297,000 | 2,642.86 |
| 1986-01-20 | 560 | 560 | 546 | 555 | 232,000 | 2,642.86 |
| 1986-01-18 | 555 | 557 | 550 | 555 | 298,000 | 2,642.86 |
| 1986-01-17 | 565 | 568 | 555 | 558 | 1,023,000 | 2,657.14 |
| 1986-01-16 | 563 | 568 | 556 | 565 | 1,150,000 | 2,690.48 |
| 1986-01-14 | 540 | 560 | 540 | 553 | 555,000 | 2,633.33 |
| 1986-01-13 | 545 | 545 | 539 | 540 | 71,000 | 2,571.43 |
| 1986-01-10 | 539 | 547 | 539 | 540 | 325,000 | 2,571.43 |
| 1986-01-09 | 537 | 549 | 535 | 540 | 282,000 | 2,571.43 |
| 1986-01-08 | 537 | 549 | 537 | 540 | 232,000 | 2,571.43 |
| 1986-01-07 | 550 | 550 | 536 | 536 | 574,000 | 2,552.38 |
| 1986-01-06 | 554 | 555 | 550 | 550 | 363,000 | 2,619.05 |
| 1986-01-04 | 550 | 560 | 550 | 554 | 48,000 | 2,638.10 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
