6516 山洋電気(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 | 941 | 946 | 941 | 946 | 11,000 | 3,909.09 |
| 1986-12-26 | 950 | 955 | 950 | 950 | 29,000 | 3,925.62 |
| 1986-12-25 | 972 | 976 | 970 | 970 | 29,000 | 4,008.26 |
| 1986-12-24 | 980 | 980 | 970 | 970 | 7,000 | 4,008.26 |
| 1986-12-23 | 990 | 990 | 980 | 980 | 9,000 | 4,049.59 |
| 1986-12-22 | 989 | 990 | 985 | 985 | 23,000 | 4,070.25 |
| 1986-12-19 | 1,000 | 1,000 | 990 | 990 | 7,000 | 4,090.91 |
| 1986-12-18 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 4,132.23 |
| 1986-12-17 | 999 | 1,000 | 995 | 1,000 | 32,000 | 4,132.23 |
| 1986-12-16 | 1,010 | 1,010 | 980 | 1,000 | 465,000 | 4,132.23 |
| 1986-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 4,132.23 |
| 1986-12-12 | 990 | 990 | 989 | 990 | 30,000 | 4,090.91 |
| 1986-12-11 | 1,000 | 1,020 | 995 | 995 | 24,000 | 4,111.57 |
| 1986-12-10 | 994 | 1,000 | 990 | 1,000 | 12,000 | 4,132.23 |
| 1986-12-09 | 1,010 | 1,010 | 995 | 995 | 34,000 | 4,111.57 |
| 1986-12-08 | 1,000 | 1,010 | 1,000 | 1,000 | 27,000 | 4,132.23 |
| 1986-12-06 | 1,010 | 1,030 | 990 | 990 | 26,000 | 4,090.91 |
| 1986-12-05 | 1,030 | 1,040 | 1,000 | 1,000 | 54,000 | 4,132.23 |
| 1986-12-04 | 1,030 | 1,040 | 1,030 | 1,030 | 14,000 | 4,256.20 |
| 1986-12-03 | 1,030 | 1,050 | 1,030 | 1,040 | 76,000 | 4,297.52 |
| 1986-12-02 | 1,030 | 1,040 | 1,000 | 1,000 | 80,000 | 4,132.23 |
| 1986-12-01 | 1,040 | 1,060 | 1,000 | 1,000 | 30,000 | 4,132.23 |
| 1986-11-29 | 1,030 | 1,040 | 1,030 | 1,030 | 5,000 | 4,256.20 |
| 1986-11-28 | 1,020 | 1,030 | 1,020 | 1,020 | 14,000 | 4,214.88 |
| 1986-11-27 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 | 4,214.88 |
| 1986-11-26 | 1,050 | 1,050 | 1,020 | 1,020 | 33,000 | 4,214.88 |
| 1986-11-21 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 4,297.52 |
| 1986-11-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 4,256.20 |
| 1986-11-19 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 4,214.88 |
| 1986-11-18 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 4,297.52 |
| 1986-11-17 | 1,070 | 1,070 | 1,060 | 1,060 | 16,000 | 4,380.17 |
| 1986-11-14 | 1,060 | 1,070 | 1,060 | 1,070 | 11,000 | 4,421.49 |
| 1986-11-13 | 1,080 | 1,080 | 1,070 | 1,080 | 10,000 | 4,462.81 |
| 1986-11-12 | 1,070 | 1,070 | 1,060 | 1,070 | 34,000 | 4,421.49 |
| 1986-11-11 | 1,070 | 1,070 | 1,060 | 1,060 | 48,000 | 4,380.17 |
| 1986-11-10 | 1,060 | 1,070 | 1,060 | 1,060 | 23,000 | 4,380.17 |
| 1986-11-07 | 1,050 | 1,060 | 1,050 | 1,060 | 38,000 | 4,380.17 |
| 1986-11-06 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 | 4,338.84 |
| 1986-11-05 | 1,040 | 1,050 | 1,040 | 1,050 | 16,000 | 4,338.84 |
| 1986-11-04 | 1,040 | 1,050 | 1,040 | 1,040 | 9,000 | 4,297.52 |
| 1986-11-01 | 1,040 | 1,050 | 1,030 | 1,040 | 10,000 | 4,297.52 |
| 1986-10-31 | 1,030 | 1,040 | 1,030 | 1,040 | 17,000 | 4,297.52 |
| 1986-10-30 | 1,040 | 1,050 | 1,040 | 1,040 | 22,000 | 4,297.52 |
| 1986-10-29 | 1,040 | 1,040 | 1,030 | 1,040 | 35,000 | 4,297.52 |
| 1986-10-28 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 | 4,256.20 |
| 1986-10-27 | 1,030 | 1,040 | 1,030 | 1,040 | 41,000 | 4,297.52 |
| 1986-10-25 | 1,050 | 1,060 | 1,030 | 1,040 | 37,000 | 4,297.52 |
| 1986-10-24 | 1,030 | 1,060 | 1,020 | 1,030 | 147,000 | 4,256.20 |
| 1986-10-23 | 1,010 | 1,040 | 1,010 | 1,030 | 32,000 | 4,256.20 |
| 1986-10-22 | 1,020 | 1,040 | 1,020 | 1,020 | 24,000 | 4,214.88 |
| 1986-10-21 | 1,020 | 1,020 | 1,000 | 1,020 | 16,000 | 4,214.88 |
| 1986-10-20 | 1,040 | 1,060 | 1,010 | 1,020 | 20,000 | 4,214.88 |
| 1986-10-17 | 972 | 1,020 | 972 | 1,020 | 31,000 | 4,214.88 |
| 1986-10-15 | 960 | 960 | 960 | 960 | 4,000 | 3,966.94 |
| 1986-10-14 | 971 | 971 | 970 | 970 | 2,000 | 4,008.26 |
| 1986-10-13 | 970 | 970 | 970 | 970 | 4,000 | 4,008.26 |
| 1986-10-09 | 970 | 970 | 970 | 970 | 10,000 | 4,008.26 |
| 1986-10-08 | 970 | 970 | 970 | 970 | 4,000 | 4,008.26 |
| 1986-10-07 | 950 | 950 | 950 | 950 | 11,000 | 3,925.62 |
| 1986-10-03 | 890 | 890 | 880 | 880 | 4,000 | 3,636.36 |
| 1986-10-02 | 900 | 900 | 890 | 890 | 6,000 | 3,677.69 |
| 1986-10-01 | 900 | 900 | 900 | 900 | 3,000 | 3,719.01 |
| 1986-09-30 | 915 | 915 | 910 | 910 | 42,000 | 3,760.33 |
| 1986-09-29 | 910 | 930 | 910 | 910 | 39,000 | 3,760.33 |
| 1986-09-27 | 930 | 930 | 910 | 910 | 14,000 | 3,760.33 |
| 1986-09-26 | 941 | 941 | 930 | 930 | 10,000 | 3,842.98 |
| 1986-09-25 | 1,030 | 1,030 | 1,020 | 1,030 | 83,000 | 3,869.27 |
| 1986-09-24 | 1,050 | 1,070 | 1,010 | 1,040 | 57,000 | 3,906.84 |
| 1986-09-22 | 1,080 | 1,080 | 1,060 | 1,060 | 43,000 | 3,981.97 |
| 1986-09-19 | 1,070 | 1,090 | 1,070 | 1,090 | 31,000 | 4,094.67 |
| 1986-09-18 | 1,030 | 1,080 | 1,030 | 1,060 | 46,000 | 3,981.97 |
| 1986-09-17 | 1,040 | 1,040 | 1,030 | 1,040 | 42,000 | 3,906.84 |
| 1986-09-16 | 1,050 | 1,060 | 1,040 | 1,040 | 37,000 | 3,906.84 |
| 1986-09-12 | 1,070 | 1,070 | 1,050 | 1,070 | 30,000 | 4,019.53 |
| 1986-09-11 | 1,080 | 1,090 | 1,070 | 1,070 | 68,000 | 4,019.53 |
| 1986-09-10 | 1,040 | 1,080 | 1,040 | 1,070 | 78,000 | 4,019.53 |
| 1986-09-09 | 1,020 | 1,040 | 1,020 | 1,040 | 23,000 | 3,906.84 |
| 1986-09-08 | 1,030 | 1,040 | 1,020 | 1,030 | 43,000 | 3,869.27 |
| 1986-09-06 | 1,030 | 1,030 | 1,020 | 1,030 | 19,000 | 3,869.27 |
| 1986-09-05 | 1,040 | 1,060 | 1,030 | 1,030 | 119,000 | 3,869.27 |
| 1986-09-04 | 1,020 | 1,050 | 1,020 | 1,040 | 60,000 | 3,906.84 |
| 1986-09-02 | 1,030 | 1,030 | 1,010 | 1,010 | 26,000 | 3,794.14 |
| 1986-09-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 3,944.40 |
| 1986-08-30 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 3,906.84 |
| 1986-08-29 | 1,030 | 1,050 | 1,030 | 1,030 | 27,000 | 3,869.27 |
| 1986-08-28 | 1,030 | 1,030 | 1,020 | 1,030 | 10,000 | 3,869.27 |
| 1986-08-27 | 1,040 | 1,040 | 1,020 | 1,020 | 28,000 | 3,831.71 |
| 1986-08-26 | 1,030 | 1,060 | 1,030 | 1,050 | 29,000 | 3,944.40 |
| 1986-08-25 | 1,010 | 1,040 | 1,010 | 1,030 | 11,000 | 3,869.27 |
| 1986-08-23 | 1,000 | 1,020 | 1,000 | 1,000 | 33,000 | 3,756.57 |
| 1986-08-22 | 1,000 | 1,000 | 995 | 995 | 31,000 | 3,737.79 |
| 1986-08-21 | 1,030 | 1,030 | 1,000 | 1,020 | 19,000 | 3,831.71 |
| 1986-08-20 | 990 | 1,080 | 990 | 1,080 | 67,000 | 4,057.10 |
| 1986-08-19 | 991 | 993 | 990 | 990 | 29,000 | 3,719.01 |
| 1986-08-18 | 990 | 1,010 | 990 | 995 | 34,000 | 3,737.79 |
| 1986-08-15 | 1,030 | 1,030 | 980 | 980 | 81,000 | 3,681.44 |
| 1986-08-14 | 1,070 | 1,080 | 1,070 | 1,070 | 15,000 | 4,019.53 |
| 1986-08-13 | 1,070 | 1,090 | 1,070 | 1,090 | 13,000 | 4,094.67 |
| 1986-08-12 | 1,060 | 1,100 | 1,060 | 1,080 | 17,000 | 4,057.10 |
| 1986-08-11 | 1,080 | 1,120 | 1,060 | 1,060 | 16,000 | 3,981.97 |
| 1986-08-08 | 1,130 | 1,150 | 1,030 | 1,030 | 54,000 | 3,869.27 |
| 1986-08-07 | 1,130 | 1,150 | 1,110 | 1,150 | 16,000 | 4,320.06 |
| 1986-08-06 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 4,169.80 |
| 1986-08-05 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 4,132.23 |
| 1986-08-04 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 4,169.80 |
| 1986-08-01 | 1,130 | 1,130 | 1,100 | 1,110 | 7,000 | 4,169.80 |
| 1986-07-31 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 4,132.23 |
| 1986-07-30 | 1,100 | 1,130 | 1,100 | 1,110 | 11,000 | 4,169.80 |
| 1986-07-29 | 1,100 | 1,120 | 1,080 | 1,090 | 31,000 | 4,094.67 |
| 1986-07-28 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 4,320.06 |
| 1986-07-26 | 1,090 | 1,090 | 1,080 | 1,090 | 35,000 | 4,094.67 |
| 1986-07-25 | 1,100 | 1,100 | 1,100 | 1,100 | 22,000 | 4,132.23 |
| 1986-07-24 | 1,090 | 1,100 | 1,090 | 1,100 | 25,000 | 4,132.23 |
| 1986-07-23 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 4,094.67 |
| 1986-07-22 | 1,090 | 1,100 | 1,080 | 1,080 | 18,000 | 4,057.10 |
| 1986-07-21 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 4,057.10 |
| 1986-07-19 | 1,100 | 1,110 | 1,100 | 1,100 | 17,000 | 4,132.23 |
| 1986-07-18 | 1,140 | 1,140 | 1,100 | 1,100 | 14,000 | 4,132.23 |
| 1986-07-17 | 1,140 | 1,150 | 1,130 | 1,150 | 30,000 | 4,320.06 |
| 1986-07-16 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 4,320.06 |
| 1986-07-15 | 1,150 | 1,150 | 1,150 | 1,150 | 48,000 | 4,320.06 |
| 1986-07-14 | 1,150 | 1,150 | 1,140 | 1,150 | 32,000 | 4,320.06 |
| 1986-07-11 | 1,150 | 1,150 | 1,140 | 1,140 | 27,000 | 4,282.49 |
| 1986-07-10 | 1,170 | 1,170 | 1,140 | 1,140 | 108,000 | 4,282.49 |
| 1986-07-09 | 1,200 | 1,200 | 1,150 | 1,150 | 20,000 | 4,320.06 |
| 1986-07-08 | 1,210 | 1,210 | 1,200 | 1,200 | 11,000 | 4,507.89 |
| 1986-07-05 | 1,220 | 1,220 | 1,210 | 1,210 | 13,000 | 4,545.45 |
| 1986-07-04 | 1,250 | 1,250 | 1,210 | 1,220 | 10,000 | 4,583.02 |
| 1986-07-03 | 1,260 | 1,260 | 1,220 | 1,250 | 26,000 | 4,695.72 |
| 1986-07-02 | 1,240 | 1,260 | 1,240 | 1,260 | 25,000 | 4,733.28 |
| 1986-07-01 | 1,220 | 1,250 | 1,220 | 1,220 | 14,000 | 4,583.02 |
| 1986-06-30 | 1,220 | 1,220 | 1,210 | 1,210 | 6,000 | 4,545.45 |
| 1986-06-27 | 1,220 | 1,220 | 1,180 | 1,180 | 48,000 | 4,432.76 |
| 1986-06-26 | 1,210 | 1,250 | 1,210 | 1,250 | 63,000 | 4,695.72 |
| 1986-06-25 | 1,220 | 1,230 | 1,200 | 1,200 | 76,000 | 4,507.89 |
| 1986-06-24 | 1,200 | 1,230 | 1,200 | 1,200 | 24,000 | 4,507.89 |
| 1986-06-23 | 1,180 | 1,220 | 1,180 | 1,220 | 76,000 | 4,583.02 |
| 1986-06-21 | 1,170 | 1,200 | 1,160 | 1,170 | 61,000 | 4,395.19 |
| 1986-06-20 | 1,190 | 1,230 | 1,190 | 1,190 | 134,000 | 4,470.32 |
| 1986-06-19 | 1,170 | 1,200 | 1,150 | 1,190 | 167,000 | 4,470.32 |
| 1986-06-18 | 1,160 | 1,170 | 1,160 | 1,160 | 41,000 | 4,357.63 |
| 1986-06-17 | 1,130 | 1,160 | 1,130 | 1,160 | 29,000 | 4,357.63 |
| 1986-06-16 | 1,130 | 1,140 | 1,120 | 1,140 | 22,000 | 4,282.49 |
| 1986-06-13 | 1,130 | 1,130 | 1,130 | 1,130 | 19,000 | 4,244.93 |
| 1986-06-12 | 1,140 | 1,140 | 1,130 | 1,130 | 57,000 | 4,244.93 |
| 1986-06-11 | 1,160 | 1,170 | 1,150 | 1,160 | 6,000 | 4,357.63 |
| 1986-06-10 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 | 4,357.63 |
| 1986-06-09 | 1,150 | 1,170 | 1,150 | 1,170 | 13,000 | 4,395.19 |
| 1986-06-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 4,320.06 |
| 1986-06-05 | 1,150 | 1,170 | 1,150 | 1,160 | 18,000 | 4,357.63 |
| 1986-06-04 | 1,150 | 1,170 | 1,140 | 1,170 | 25,000 | 4,395.19 |
| 1986-06-03 | 1,160 | 1,160 | 1,130 | 1,130 | 44,000 | 4,244.93 |
| 1986-06-02 | 1,130 | 1,170 | 1,130 | 1,140 | 293,000 | 4,282.49 |
| 1986-05-31 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 4,244.93 |
| 1986-05-30 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 4,244.93 |
| 1986-05-29 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 4,244.93 |
| 1986-05-28 | 1,120 | 1,130 | 1,100 | 1,130 | 23,000 | 4,244.93 |
| 1986-05-27 | 1,150 | 1,150 | 1,130 | 1,130 | 15,000 | 4,244.93 |
| 1986-05-26 | 1,150 | 1,150 | 1,140 | 1,150 | 15,000 | 4,320.06 |
| 1986-05-24 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 4,320.06 |
| 1986-05-23 | 1,140 | 1,160 | 1,140 | 1,160 | 21,000 | 4,357.63 |
| 1986-05-22 | 1,150 | 1,160 | 1,140 | 1,140 | 12,000 | 4,282.49 |
| 1986-05-21 | 1,160 | 1,170 | 1,150 | 1,170 | 19,000 | 4,395.19 |
| 1986-05-20 | 1,170 | 1,170 | 1,150 | 1,160 | 31,000 | 4,357.63 |
| 1986-05-19 | 1,150 | 1,160 | 1,150 | 1,160 | 317,000 | 4,357.63 |
| 1986-05-17 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 4,395.19 |
| 1986-05-16 | 1,170 | 1,170 | 1,170 | 1,170 | 13,000 | 4,395.19 |
| 1986-05-15 | 1,170 | 1,180 | 1,170 | 1,180 | 13,000 | 4,432.76 |
| 1986-05-14 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 | 4,395.19 |
| 1986-05-13 | 1,180 | 1,180 | 1,170 | 1,170 | 51,000 | 4,395.19 |
| 1986-05-12 | 1,180 | 1,180 | 1,150 | 1,180 | 19,000 | 4,432.76 |
| 1986-05-09 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 4,432.76 |
| 1986-05-08 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 4,432.76 |
| 1986-05-07 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 4,432.76 |
| 1986-05-06 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 4,470.32 |
| 1986-05-02 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 4,507.89 |
| 1986-05-01 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 4,507.89 |
| 1986-04-30 | 1,200 | 1,200 | 1,200 | 1,200 | 25,000 | 4,507.89 |
| 1986-04-28 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 4,507.89 |
| 1986-04-26 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 4,507.89 |
| 1986-04-25 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 4,507.89 |
| 1986-04-24 | 1,200 | 1,200 | 1,190 | 1,200 | 8,000 | 4,507.89 |
| 1986-04-23 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 4,507.89 |
| 1986-04-22 | 1,200 | 1,200 | 1,190 | 1,190 | 21,000 | 4,470.32 |
| 1986-04-21 | 1,200 | 1,200 | 1,190 | 1,190 | 39,000 | 4,470.32 |
| 1986-04-19 | 1,180 | 1,200 | 1,180 | 1,180 | 14,000 | 4,432.76 |
| 1986-04-18 | 1,200 | 1,210 | 1,180 | 1,180 | 58,000 | 4,432.76 |
| 1986-04-17 | 1,230 | 1,230 | 1,200 | 1,200 | 8,000 | 4,507.89 |
| 1986-04-16 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 4,658.15 |
| 1986-04-15 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 | 4,695.72 |
| 1986-04-10 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 4,808.41 |
| 1986-04-08 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 | 4,658.15 |
| 1986-04-07 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 4,658.15 |
| 1986-04-05 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 | 4,733.28 |
| 1986-04-04 | 1,250 | 1,250 | 1,230 | 1,230 | 9,000 | 4,620.59 |
| 1986-04-03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 4,770.85 |
| 1986-04-01 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 4,845.98 |
| 1986-03-31 | 1,240 | 1,310 | 1,220 | 1,310 | 19,000 | 4,921.11 |
| 1986-03-28 | 1,220 | 1,220 | 1,200 | 1,200 | 13,000 | 4,507.89 |
| 1986-03-26 | 1,300 | 1,330 | 1,300 | 1,320 | 392,000 | 4,958.68 |
| 1986-03-25 | 1,250 | 1,300 | 1,250 | 1,300 | 63,000 | 4,883.55 |
| 1986-03-24 | 1,260 | 1,260 | 1,250 | 1,250 | 30,000 | 4,695.72 |
| 1986-03-20 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 4,883.55 |
| 1986-03-19 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 4,845.98 |
| 1986-03-17 | 1,300 | 1,300 | 1,290 | 1,290 | 81,000 | 4,845.98 |
| 1986-03-15 | 1,300 | 1,300 | 1,300 | 1,300 | 150,000 | 4,883.55 |
| 1986-03-14 | 1,320 | 1,320 | 1,290 | 1,290 | 56,000 | 4,845.98 |
| 1986-03-13 | 1,360 | 1,360 | 1,360 | 1,360 | 107,000 | 5,108.94 |
| 1986-03-12 | 1,380 | 1,450 | 1,380 | 1,380 | 81,000 | 5,184.07 |
| 1986-03-11 | 1,360 | 1,400 | 1,360 | 1,380 | 88,000 | 5,184.07 |
| 1986-03-10 | 1,360 | 1,410 | 1,350 | 1,360 | 182,000 | 5,108.94 |
| 1986-03-07 | 1,310 | 1,380 | 1,300 | 1,380 | 154,000 | 5,184.07 |
| 1986-03-06 | 1,310 | 1,350 | 1,310 | 1,350 | 26,000 | 5,071.38 |
| 1986-03-05 | 1,350 | 1,360 | 1,330 | 1,360 | 58,000 | 5,108.94 |
| 1986-03-04 | 1,370 | 1,370 | 1,360 | 1,360 | 9,000 | 5,108.94 |
| 1986-03-03 | 1,350 | 1,370 | 1,350 | 1,370 | 12,000 | 5,146.51 |
| 1986-03-01 | 1,390 | 1,390 | 1,360 | 1,360 | 43,000 | 5,108.94 |
| 1986-02-28 | 1,350 | 1,390 | 1,340 | 1,390 | 71,000 | 5,221.64 |
| 1986-02-27 | 1,350 | 1,360 | 1,350 | 1,360 | 9,000 | 5,108.94 |
| 1986-02-26 | 1,350 | 1,350 | 1,340 | 1,340 | 39,000 | 5,033.81 |
| 1986-02-25 | 1,350 | 1,360 | 1,340 | 1,340 | 48,000 | 5,033.81 |
| 1986-02-24 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 5,071.38 |
| 1986-02-22 | 1,340 | 1,340 | 1,340 | 1,340 | 51,000 | 5,033.81 |
| 1986-02-21 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 5,033.81 |
| 1986-02-19 | 1,370 | 1,370 | 1,350 | 1,350 | 41,000 | 5,071.38 |
| 1986-02-18 | 1,380 | 1,380 | 1,370 | 1,370 | 22,000 | 5,146.51 |
| 1986-02-17 | 1,330 | 1,400 | 1,330 | 1,400 | 10,000 | 5,259.20 |
| 1986-02-15 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 4,996.24 |
| 1986-02-14 | 1,300 | 1,320 | 1,300 | 1,320 | 61,000 | 4,958.68 |
| 1986-02-13 | 1,300 | 1,300 | 1,300 | 1,300 | 21,000 | 4,883.55 |
| 1986-02-12 | 1,310 | 1,320 | 1,310 | 1,310 | 20,000 | 4,921.11 |
| 1986-02-10 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 | 4,958.68 |
| 1986-02-07 | 1,330 | 1,330 | 1,330 | 1,330 | 24,000 | 4,996.24 |
| 1986-02-06 | 1,330 | 1,340 | 1,330 | 1,330 | 7,000 | 4,996.24 |
| 1986-02-05 | 1,340 | 1,340 | 1,340 | 1,340 | 10,000 | 5,033.81 |
| 1986-02-04 | 1,360 | 1,360 | 1,340 | 1,340 | 35,000 | 5,033.81 |
| 1986-02-03 | 1,400 | 1,400 | 1,370 | 1,370 | 4,000 | 5,146.51 |
| 1986-01-30 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 5,184.07 |
| 1986-01-29 | 1,400 | 1,400 | 1,400 | 1,400 | 44,000 | 5,259.20 |
| 1986-01-28 | 1,400 | 1,400 | 1,400 | 1,400 | 25,000 | 5,259.20 |
| 1986-01-27 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 5,259.20 |
| 1986-01-23 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 5,184.07 |
| 1986-01-22 | 1,390 | 1,440 | 1,390 | 1,440 | 24,000 | 5,409.47 |
| 1986-01-21 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 5,259.20 |
| 1986-01-20 | 1,480 | 1,480 | 1,400 | 1,400 | 28,000 | 5,259.20 |
| 1986-01-18 | 1,340 | 1,490 | 1,340 | 1,490 | 97,000 | 5,597.30 |
| 1986-01-17 | 1,340 | 1,350 | 1,340 | 1,350 | 34,000 | 5,071.38 |
| 1986-01-16 | 1,350 | 1,370 | 1,350 | 1,350 | 25,000 | 5,071.38 |
| 1986-01-14 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 5,071.38 |
| 1986-01-13 | 1,300 | 1,350 | 1,300 | 1,350 | 16,000 | 5,071.38 |
| 1986-01-10 | 1,270 | 1,270 | 1,260 | 1,260 | 4,000 | 4,733.28 |
| 1986-01-08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 4,733.28 |
| 1986-01-07 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 | 4,695.72 |
| 1986-01-06 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 4,883.55 |
| 1986-01-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 4,695.72 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.2株 [1983-09-27]1株→1.1株
