6586 (株)マキタ 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 | 1,470 | 1,470 | 1,420 | 1,420 | 85,000 | 614.72 |
| 1986-12-26 | 1,500 | 1,510 | 1,470 | 1,470 | 381,000 | 636.36 |
| 1986-12-25 | 1,480 | 1,530 | 1,460 | 1,490 | 362,000 | 645.02 |
| 1986-12-24 | 1,520 | 1,530 | 1,490 | 1,500 | 205,000 | 649.35 |
| 1986-12-23 | 1,530 | 1,530 | 1,490 | 1,500 | 414,000 | 649.35 |
| 1986-12-22 | 1,560 | 1,570 | 1,500 | 1,530 | 862,000 | 662.34 |
| 1986-12-19 | 1,520 | 1,560 | 1,520 | 1,540 | 1,216,000 | 666.67 |
| 1986-12-18 | 1,550 | 1,590 | 1,530 | 1,540 | 1,524,000 | 666.67 |
| 1986-12-17 | 1,540 | 1,570 | 1,510 | 1,560 | 2,734,000 | 675.33 |
| 1986-12-16 | 1,390 | 1,520 | 1,370 | 1,510 | 1,929,000 | 653.68 |
| 1986-12-15 | 1,390 | 1,410 | 1,370 | 1,390 | 351,000 | 601.73 |
| 1986-12-12 | 1,400 | 1,400 | 1,370 | 1,370 | 195,000 | 593.07 |
| 1986-12-11 | 1,410 | 1,410 | 1,360 | 1,390 | 312,000 | 601.73 |
| 1986-12-10 | 1,410 | 1,440 | 1,380 | 1,390 | 745,000 | 601.73 |
| 1986-12-09 | 1,450 | 1,460 | 1,380 | 1,380 | 816,000 | 597.40 |
| 1986-12-08 | 1,410 | 1,470 | 1,390 | 1,430 | 1,393,000 | 619.05 |
| 1986-12-06 | 1,400 | 1,420 | 1,390 | 1,400 | 657,000 | 606.06 |
| 1986-12-05 | 1,370 | 1,480 | 1,370 | 1,420 | 5,107,999 | 614.72 |
| 1986-12-04 | 1,350 | 1,380 | 1,340 | 1,370 | 2,902,000 | 593.07 |
| 1986-12-03 | 1,270 | 1,350 | 1,260 | 1,340 | 3,483,999 | 580.09 |
| 1986-12-02 | 1,240 | 1,240 | 1,220 | 1,240 | 109,000 | 536.80 |
| 1986-12-01 | 1,230 | 1,260 | 1,220 | 1,220 | 336,000 | 528.14 |
| 1986-11-29 | 1,240 | 1,240 | 1,200 | 1,210 | 348,000 | 523.81 |
| 1986-11-28 | 1,250 | 1,260 | 1,230 | 1,230 | 984,000 | 532.47 |
| 1986-11-27 | 1,250 | 1,250 | 1,220 | 1,240 | 987,000 | 536.80 |
| 1986-11-26 | 1,220 | 1,260 | 1,210 | 1,250 | 2,003,000 | 541.13 |
| 1986-11-25 | 1,210 | 1,220 | 1,190 | 1,210 | 287,000 | 523.81 |
| 1986-11-22 | 1,220 | 1,220 | 1,190 | 1,190 | 390,000 | 515.15 |
| 1986-11-21 | 1,180 | 1,220 | 1,170 | 1,220 | 477,000 | 528.14 |
| 1986-11-20 | 1,170 | 1,180 | 1,170 | 1,170 | 94,000 | 506.49 |
| 1986-11-19 | 1,170 | 1,190 | 1,150 | 1,180 | 129,000 | 510.82 |
| 1986-11-18 | 1,140 | 1,180 | 1,140 | 1,180 | 30,000 | 510.82 |
| 1986-11-17 | 1,150 | 1,180 | 1,150 | 1,160 | 85,000 | 502.16 |
| 1986-11-14 | 1,150 | 1,160 | 1,150 | 1,160 | 90,000 | 502.16 |
| 1986-11-13 | 1,150 | 1,160 | 1,150 | 1,150 | 79,000 | 497.84 |
| 1986-11-12 | 1,140 | 1,170 | 1,140 | 1,170 | 175,000 | 506.49 |
| 1986-11-11 | 1,120 | 1,140 | 1,120 | 1,130 | 130,000 | 489.18 |
| 1986-11-10 | 1,160 | 1,160 | 1,130 | 1,140 | 118,000 | 493.51 |
| 1986-11-07 | 1,130 | 1,150 | 1,120 | 1,120 | 213,000 | 484.85 |
| 1986-11-06 | 1,130 | 1,170 | 1,130 | 1,150 | 113,000 | 497.84 |
| 1986-11-05 | 1,180 | 1,190 | 1,140 | 1,150 | 160,000 | 497.84 |
| 1986-11-04 | 1,180 | 1,190 | 1,170 | 1,180 | 62,000 | 510.82 |
| 1986-11-01 | 1,150 | 1,190 | 1,150 | 1,190 | 81,000 | 515.15 |
| 1986-10-31 | 1,150 | 1,170 | 1,150 | 1,150 | 191,000 | 497.84 |
| 1986-10-30 | 1,160 | 1,170 | 1,150 | 1,170 | 49,000 | 506.49 |
| 1986-10-29 | 1,190 | 1,190 | 1,150 | 1,160 | 134,000 | 502.16 |
| 1986-10-28 | 1,170 | 1,180 | 1,150 | 1,160 | 135,000 | 502.16 |
| 1986-10-27 | 1,190 | 1,190 | 1,170 | 1,170 | 27,000 | 506.49 |
| 1986-10-25 | 1,180 | 1,200 | 1,160 | 1,180 | 155,000 | 510.82 |
| 1986-10-24 | 1,180 | 1,200 | 1,170 | 1,190 | 421,000 | 515.15 |
| 1986-10-23 | 1,120 | 1,150 | 1,100 | 1,140 | 283,000 | 493.51 |
| 1986-10-22 | 1,160 | 1,160 | 1,140 | 1,150 | 117,000 | 497.84 |
| 1986-10-21 | 1,130 | 1,160 | 1,130 | 1,140 | 134,000 | 493.51 |
| 1986-10-20 | 1,190 | 1,190 | 1,140 | 1,170 | 117,000 | 506.49 |
| 1986-10-17 | 1,170 | 1,190 | 1,170 | 1,170 | 103,000 | 506.49 |
| 1986-10-16 | 1,160 | 1,180 | 1,150 | 1,150 | 56,000 | 497.84 |
| 1986-10-15 | 1,200 | 1,200 | 1,150 | 1,200 | 285,000 | 519.48 |
| 1986-10-14 | 1,200 | 1,210 | 1,170 | 1,200 | 447,000 | 519.48 |
| 1986-10-13 | 1,170 | 1,200 | 1,160 | 1,200 | 385,000 | 519.48 |
| 1986-10-09 | 1,140 | 1,160 | 1,140 | 1,150 | 156,000 | 497.84 |
| 1986-10-08 | 1,150 | 1,150 | 1,130 | 1,150 | 156,000 | 497.84 |
| 1986-10-07 | 1,140 | 1,140 | 1,110 | 1,110 | 34,000 | 480.52 |
| 1986-10-06 | 1,150 | 1,160 | 1,120 | 1,150 | 79,000 | 497.84 |
| 1986-10-04 | 1,110 | 1,130 | 1,110 | 1,130 | 129,000 | 489.18 |
| 1986-10-03 | 1,100 | 1,100 | 1,080 | 1,100 | 147,000 | 476.19 |
| 1986-10-02 | 1,090 | 1,100 | 1,050 | 1,100 | 204,000 | 476.19 |
| 1986-10-01 | 1,150 | 1,150 | 1,110 | 1,120 | 80,000 | 484.85 |
| 1986-09-30 | 1,160 | 1,170 | 1,140 | 1,150 | 59,000 | 497.84 |
| 1986-09-29 | 1,170 | 1,170 | 1,150 | 1,170 | 53,000 | 506.49 |
| 1986-09-27 | 1,170 | 1,200 | 1,170 | 1,180 | 75,000 | 510.82 |
| 1986-09-26 | 1,230 | 1,250 | 1,180 | 1,210 | 636,000 | 523.81 |
| 1986-09-25 | 1,190 | 1,250 | 1,180 | 1,250 | 543,000 | 541.13 |
| 1986-09-24 | 1,100 | 1,210 | 1,090 | 1,200 | 755,000 | 519.48 |
| 1986-09-22 | 1,110 | 1,130 | 1,050 | 1,090 | 256,000 | 471.86 |
| 1986-09-19 | 1,160 | 1,160 | 1,110 | 1,110 | 81,000 | 480.52 |
| 1986-09-18 | 1,120 | 1,180 | 1,110 | 1,170 | 317,000 | 506.49 |
| 1986-09-17 | 1,110 | 1,150 | 1,110 | 1,140 | 121,000 | 493.51 |
| 1986-09-16 | 1,180 | 1,190 | 1,080 | 1,080 | 263,000 | 467.53 |
| 1986-09-12 | 1,180 | 1,190 | 1,170 | 1,190 | 475,000 | 515.15 |
| 1986-09-11 | 1,210 | 1,250 | 1,210 | 1,220 | 1,356,000 | 528.14 |
| 1986-09-10 | 1,180 | 1,200 | 1,180 | 1,180 | 565,000 | 510.82 |
| 1986-09-09 | 1,130 | 1,180 | 1,090 | 1,180 | 792,000 | 510.82 |
| 1986-09-08 | 1,090 | 1,140 | 1,090 | 1,130 | 495,000 | 489.18 |
| 1986-09-06 | 1,080 | 1,100 | 1,070 | 1,090 | 163,000 | 471.86 |
| 1986-09-05 | 1,050 | 1,070 | 1,040 | 1,070 | 174,000 | 463.20 |
| 1986-09-04 | 1,030 | 1,040 | 1,010 | 1,010 | 85,000 | 437.23 |
| 1986-09-03 | 1,040 | 1,050 | 1,030 | 1,050 | 110,000 | 454.55 |
| 1986-09-02 | 1,040 | 1,040 | 1,040 | 1,040 | 32,000 | 450.22 |
| 1986-09-01 | 1,040 | 1,040 | 1,040 | 1,040 | 36,000 | 450.22 |
| 1986-08-30 | 1,040 | 1,050 | 1,030 | 1,040 | 71,000 | 450.22 |
| 1986-08-29 | 1,020 | 1,050 | 1,020 | 1,020 | 33,000 | 441.56 |
| 1986-08-28 | 1,030 | 1,040 | 1,010 | 1,010 | 68,000 | 437.23 |
| 1986-08-27 | 1,070 | 1,070 | 1,010 | 1,010 | 170,000 | 437.23 |
| 1986-08-26 | 1,050 | 1,070 | 1,040 | 1,050 | 111,000 | 454.55 |
| 1986-08-25 | 1,000 | 1,040 | 1,000 | 1,040 | 333,000 | 450.22 |
| 1986-08-23 | 997 | 1,000 | 997 | 999 | 97,000 | 432.47 |
| 1986-08-22 | 969 | 984 | 969 | 980 | 125,000 | 424.24 |
| 1986-08-21 | 969 | 969 | 951 | 969 | 161,000 | 419.48 |
| 1986-08-20 | 970 | 970 | 961 | 961 | 253,000 | 416.02 |
| 1986-08-19 | 981 | 990 | 977 | 980 | 100,000 | 424.24 |
| 1986-08-18 | 989 | 993 | 988 | 993 | 96,000 | 429.87 |
| 1986-08-15 | 990 | 990 | 980 | 985 | 68,000 | 426.41 |
| 1986-08-14 | 995 | 1,000 | 995 | 999 | 64,000 | 432.47 |
| 1986-08-13 | 996 | 999 | 993 | 993 | 94,000 | 429.87 |
| 1986-08-12 | 990 | 994 | 990 | 991 | 84,000 | 429 |
| 1986-08-11 | 990 | 990 | 989 | 990 | 134,000 | 428.57 |
| 1986-08-08 | 999 | 1,000 | 990 | 990 | 241,000 | 428.57 |
| 1986-08-07 | 1,000 | 1,000 | 990 | 990 | 104,000 | 428.57 |
| 1986-08-06 | 990 | 1,010 | 990 | 1,000 | 138,000 | 432.90 |
| 1986-08-05 | 1,000 | 1,000 | 995 | 1,000 | 51,000 | 432.90 |
| 1986-08-04 | 999 | 1,010 | 999 | 1,010 | 15,000 | 437.23 |
| 1986-08-02 | 984 | 998 | 984 | 998 | 53,000 | 432.04 |
| 1986-08-01 | 980 | 985 | 970 | 980 | 141,000 | 424.24 |
| 1986-07-31 | 1,000 | 1,000 | 995 | 995 | 94,000 | 430.74 |
| 1986-07-30 | 990 | 1,000 | 990 | 1,000 | 56,000 | 432.90 |
| 1986-07-29 | 1,020 | 1,020 | 990 | 992 | 93,000 | 429.44 |
| 1986-07-28 | 1,050 | 1,050 | 1,020 | 1,020 | 95,000 | 441.56 |
| 1986-07-26 | 1,030 | 1,040 | 1,020 | 1,040 | 99,000 | 450.22 |
| 1986-07-25 | 1,030 | 1,030 | 1,010 | 1,020 | 67,000 | 441.56 |
| 1986-07-24 | 999 | 1,050 | 999 | 1,030 | 132,000 | 445.89 |
| 1986-07-23 | 1,030 | 1,040 | 1,000 | 1,010 | 62,000 | 437.23 |
| 1986-07-22 | 1,020 | 1,020 | 1,000 | 1,020 | 66,000 | 441.56 |
| 1986-07-21 | 1,000 | 1,020 | 980 | 1,020 | 77,000 | 441.56 |
| 1986-07-19 | 1,010 | 1,020 | 980 | 980 | 131,000 | 424.24 |
| 1986-07-18 | 1,040 | 1,050 | 1,020 | 1,020 | 166,000 | 441.56 |
| 1986-07-17 | 1,060 | 1,060 | 1,040 | 1,040 | 83,000 | 450.22 |
| 1986-07-16 | 1,070 | 1,080 | 1,070 | 1,070 | 155,000 | 463.20 |
| 1986-07-15 | 1,080 | 1,090 | 1,080 | 1,080 | 54,000 | 467.53 |
| 1986-07-14 | 1,080 | 1,100 | 1,080 | 1,090 | 30,000 | 471.86 |
| 1986-07-11 | 1,070 | 1,110 | 1,070 | 1,070 | 102,000 | 463.20 |
| 1986-07-10 | 1,060 | 1,060 | 1,030 | 1,040 | 80,000 | 450.22 |
| 1986-07-09 | 1,070 | 1,070 | 1,020 | 1,050 | 187,000 | 454.55 |
| 1986-07-08 | 1,100 | 1,100 | 1,080 | 1,100 | 126,000 | 476.19 |
| 1986-07-07 | 1,110 | 1,120 | 1,100 | 1,120 | 30,000 | 484.85 |
| 1986-07-05 | 1,090 | 1,120 | 1,090 | 1,100 | 21,000 | 476.19 |
| 1986-07-04 | 1,110 | 1,130 | 1,080 | 1,130 | 145,000 | 489.18 |
| 1986-07-03 | 1,140 | 1,150 | 1,120 | 1,130 | 155,000 | 489.18 |
| 1986-07-02 | 1,140 | 1,150 | 1,140 | 1,140 | 30,000 | 493.51 |
| 1986-07-01 | 1,150 | 1,150 | 1,130 | 1,130 | 76,000 | 489.18 |
| 1986-06-30 | 1,170 | 1,170 | 1,150 | 1,150 | 41,000 | 497.84 |
| 1986-06-28 | 1,150 | 1,170 | 1,140 | 1,170 | 27,000 | 506.49 |
| 1986-06-27 | 1,180 | 1,180 | 1,150 | 1,150 | 104,000 | 497.84 |
| 1986-06-26 | 1,170 | 1,170 | 1,150 | 1,170 | 81,000 | 506.49 |
| 1986-06-25 | 1,180 | 1,190 | 1,170 | 1,170 | 138,000 | 506.49 |
| 1986-06-24 | 1,180 | 1,210 | 1,170 | 1,200 | 167,000 | 519.48 |
| 1986-06-23 | 1,110 | 1,180 | 1,110 | 1,180 | 207,000 | 510.82 |
| 1986-06-21 | 1,120 | 1,140 | 1,120 | 1,120 | 45,000 | 484.85 |
| 1986-06-20 | 1,130 | 1,140 | 1,110 | 1,110 | 143,000 | 480.52 |
| 1986-06-19 | 1,150 | 1,150 | 1,120 | 1,130 | 172,000 | 489.18 |
| 1986-06-18 | 1,170 | 1,170 | 1,130 | 1,130 | 378,000 | 489.18 |
| 1986-06-17 | 1,200 | 1,210 | 1,180 | 1,200 | 105,000 | 519.48 |
| 1986-06-16 | 1,220 | 1,220 | 1,190 | 1,190 | 196,000 | 515.15 |
| 1986-06-13 | 1,230 | 1,230 | 1,210 | 1,230 | 159,000 | 532.47 |
| 1986-06-12 | 1,230 | 1,230 | 1,220 | 1,230 | 188,000 | 532.47 |
| 1986-06-11 | 1,250 | 1,260 | 1,230 | 1,230 | 267,000 | 532.47 |
| 1986-06-10 | 1,220 | 1,250 | 1,200 | 1,240 | 484,000 | 536.80 |
| 1986-06-09 | 1,230 | 1,250 | 1,210 | 1,240 | 289,000 | 536.80 |
| 1986-06-07 | 1,200 | 1,230 | 1,200 | 1,210 | 162,000 | 523.81 |
| 1986-06-06 | 1,240 | 1,260 | 1,220 | 1,240 | 1,204,000 | 536.80 |
| 1986-06-05 | 1,190 | 1,230 | 1,190 | 1,220 | 643,000 | 528.14 |
| 1986-06-04 | 1,180 | 1,190 | 1,170 | 1,170 | 170,000 | 506.49 |
| 1986-06-03 | 1,210 | 1,210 | 1,170 | 1,180 | 190,000 | 510.82 |
| 1986-06-02 | 1,200 | 1,210 | 1,190 | 1,210 | 447,000 | 523.81 |
| 1986-05-31 | 1,190 | 1,190 | 1,170 | 1,180 | 219,000 | 510.82 |
| 1986-05-30 | 1,170 | 1,180 | 1,150 | 1,180 | 215,000 | 510.82 |
| 1986-05-29 | 1,160 | 1,170 | 1,150 | 1,160 | 93,000 | 502.16 |
| 1986-05-28 | 1,170 | 1,170 | 1,150 | 1,160 | 88,000 | 502.16 |
| 1986-05-27 | 1,180 | 1,180 | 1,140 | 1,150 | 185,000 | 497.84 |
| 1986-05-26 | 1,160 | 1,180 | 1,160 | 1,170 | 167,000 | 506.49 |
| 1986-05-24 | 1,170 | 1,180 | 1,160 | 1,160 | 177,000 | 502.16 |
| 1986-05-23 | 1,180 | 1,190 | 1,160 | 1,190 | 245,000 | 515.15 |
| 1986-05-22 | 1,140 | 1,190 | 1,130 | 1,190 | 354,000 | 515.15 |
| 1986-05-21 | 1,130 | 1,130 | 1,120 | 1,120 | 405,000 | 484.85 |
| 1986-05-20 | 1,130 | 1,150 | 1,120 | 1,130 | 102,000 | 489.18 |
| 1986-05-19 | 1,120 | 1,130 | 1,110 | 1,110 | 38,000 | 480.52 |
| 1986-05-17 | 1,110 | 1,120 | 1,080 | 1,120 | 165,000 | 484.85 |
| 1986-05-16 | 1,130 | 1,160 | 1,110 | 1,110 | 97,000 | 480.52 |
| 1986-05-15 | 1,140 | 1,180 | 1,140 | 1,170 | 122,000 | 506.49 |
| 1986-05-14 | 1,160 | 1,180 | 1,140 | 1,140 | 136,000 | 493.51 |
| 1986-05-13 | 1,150 | 1,180 | 1,140 | 1,160 | 92,000 | 502.16 |
| 1986-05-12 | 1,190 | 1,200 | 1,170 | 1,200 | 208,000 | 519.48 |
| 1986-05-09 | 1,210 | 1,220 | 1,200 | 1,200 | 319,000 | 519.48 |
| 1986-05-08 | 1,210 | 1,220 | 1,200 | 1,210 | 463,000 | 523.81 |
| 1986-05-07 | 1,200 | 1,240 | 1,200 | 1,220 | 610,000 | 528.14 |
| 1986-05-06 | 1,200 | 1,220 | 1,200 | 1,200 | 457,000 | 519.48 |
| 1986-05-02 | 1,200 | 1,240 | 1,200 | 1,220 | 1,059,000 | 528.14 |
| 1986-05-01 | 1,210 | 1,210 | 1,180 | 1,190 | 365,000 | 515.15 |
| 1986-04-30 | 1,220 | 1,240 | 1,210 | 1,230 | 814,000 | 532.47 |
| 1986-04-28 | 1,200 | 1,230 | 1,180 | 1,220 | 1,012,000 | 528.14 |
| 1986-04-26 | 1,190 | 1,200 | 1,180 | 1,200 | 1,286,000 | 519.48 |
| 1986-04-25 | 1,120 | 1,170 | 1,120 | 1,170 | 525,000 | 506.49 |
| 1986-04-24 | 1,100 | 1,130 | 1,090 | 1,130 | 355,000 | 489.18 |
| 1986-04-23 | 1,100 | 1,120 | 1,100 | 1,120 | 262,000 | 484.85 |
| 1986-04-22 | 1,150 | 1,150 | 1,120 | 1,150 | 326,000 | 497.84 |
| 1986-04-21 | 1,180 | 1,190 | 1,150 | 1,160 | 544,000 | 502.16 |
| 1986-04-19 | 1,150 | 1,180 | 1,140 | 1,180 | 536,000 | 510.82 |
| 1986-04-18 | 1,140 | 1,170 | 1,120 | 1,170 | 729,000 | 506.49 |
| 1986-04-17 | 1,150 | 1,150 | 1,110 | 1,130 | 688,000 | 489.18 |
| 1986-04-16 | 1,120 | 1,150 | 1,110 | 1,130 | 1,922,000 | 489.18 |
| 1986-04-15 | 1,110 | 1,120 | 1,080 | 1,090 | 763,000 | 471.86 |
| 1986-04-14 | 1,050 | 1,120 | 1,040 | 1,120 | 590,000 | 484.85 |
| 1986-04-11 | 1,050 | 1,060 | 1,040 | 1,050 | 173,000 | 454.55 |
| 1986-04-10 | 1,060 | 1,080 | 1,050 | 1,060 | 406,000 | 458.87 |
| 1986-04-09 | 1,100 | 1,100 | 1,060 | 1,080 | 627,000 | 467.53 |
| 1986-04-08 | 1,050 | 1,100 | 1,040 | 1,100 | 368,000 | 476.19 |
| 1986-04-07 | 1,080 | 1,090 | 1,060 | 1,070 | 117,000 | 463.20 |
| 1986-04-05 | 1,100 | 1,110 | 1,070 | 1,080 | 874,000 | 467.53 |
| 1986-04-04 | 1,080 | 1,100 | 1,050 | 1,090 | 1,058,000 | 471.86 |
| 1986-04-03 | 1,060 | 1,080 | 1,040 | 1,080 | 447,000 | 467.53 |
| 1986-04-02 | 1,020 | 1,080 | 1,010 | 1,060 | 1,769,000 | 458.87 |
| 1986-04-01 | 1,010 | 1,020 | 1,010 | 1,010 | 199,000 | 437.23 |
| 1986-03-31 | 1,010 | 1,030 | 1,000 | 1,020 | 149,000 | 441.56 |
| 1986-03-29 | 1,020 | 1,020 | 1,010 | 1,010 | 77,000 | 437.23 |
| 1986-03-28 | 1,020 | 1,030 | 1,000 | 1,020 | 249,000 | 441.56 |
| 1986-03-27 | 999 | 1,000 | 990 | 990 | 302,000 | 428.57 |
| 1986-03-26 | 999 | 1,000 | 971 | 971 | 374,000 | 420.35 |
| 1986-03-25 | 999 | 999 | 995 | 996 | 342,000 | 431.17 |
| 1986-03-24 | 999 | 999 | 991 | 994 | 171,000 | 430.30 |
| 1986-03-22 | 995 | 999 | 992 | 999 | 203,000 | 432.47 |
| 1986-03-20 | 980 | 995 | 976 | 995 | 198,000 | 430.74 |
| 1986-03-19 | 970 | 970 | 964 | 970 | 235,000 | 419.91 |
| 1986-03-18 | 991 | 992 | 950 | 965 | 105,000 | 417.75 |
| 1986-03-17 | 995 | 998 | 986 | 998 | 127,000 | 432.04 |
| 1986-03-15 | 1,000 | 1,010 | 998 | 998 | 313,000 | 432.04 |
| 1986-03-14 | 1,020 | 1,020 | 1,000 | 1,010 | 286,000 | 437.23 |
| 1986-03-13 | 1,030 | 1,040 | 1,020 | 1,030 | 758,000 | 445.89 |
| 1986-03-12 | 944 | 965 | 940 | 965 | 471,000 | 417.75 |
| 1986-03-11 | 934 | 940 | 934 | 936 | 116,000 | 405.20 |
| 1986-03-10 | 929 | 934 | 929 | 934 | 103,000 | 404.33 |
| 1986-03-07 | 929 | 930 | 920 | 920 | 41,000 | 398.27 |
| 1986-03-06 | 915 | 925 | 915 | 920 | 50,000 | 398.27 |
| 1986-03-05 | 922 | 925 | 917 | 925 | 72,000 | 400.43 |
| 1986-03-04 | 915 | 927 | 915 | 922 | 58,000 | 399.13 |
| 1986-03-03 | 914 | 919 | 913 | 919 | 33,000 | 397.84 |
| 1986-03-01 | 895 | 901 | 891 | 900 | 130,000 | 389.61 |
| 1986-02-28 | 903 | 912 | 891 | 891 | 184,000 | 385.71 |
| 1986-02-27 | 926 | 926 | 915 | 915 | 74,000 | 396.10 |
| 1986-02-26 | 921 | 929 | 921 | 921 | 69,000 | 398.70 |
| 1986-02-25 | 931 | 934 | 930 | 930 | 60,000 | 402.60 |
| 1986-02-24 | 931 | 931 | 931 | 931 | 42,000 | 403.03 |
| 1986-02-22 | 930 | 930 | 930 | 930 | 9,000 | 402.60 |
| 1986-02-21 | 929 | 940 | 921 | 940 | 70,000 | 406.93 |
| 1986-02-20 | 940 | 949 | 920 | 920 | 169,000 | 398.27 |
| 1986-02-19 | 938 | 944 | 938 | 940 | 57,000 | 406.93 |
| 1986-02-18 | 930 | 939 | 930 | 938 | 41,000 | 406.06 |
| 1986-02-17 | 940 | 945 | 930 | 930 | 70,000 | 402.60 |
| 1986-02-15 | 940 | 941 | 940 | 940 | 52,000 | 406.93 |
| 1986-02-14 | 960 | 960 | 941 | 945 | 69,000 | 409.09 |
| 1986-02-13 | 941 | 960 | 941 | 960 | 122,000 | 415.58 |
| 1986-02-12 | 944 | 950 | 930 | 942 | 144,000 | 407.79 |
| 1986-02-10 | 948 | 953 | 940 | 944 | 72,000 | 408.66 |
| 1986-02-07 | 974 | 974 | 938 | 938 | 100,000 | 406.06 |
| 1986-02-06 | 971 | 975 | 966 | 975 | 53,000 | 422.08 |
| 1986-02-05 | 973 | 980 | 973 | 980 | 46,000 | 424.24 |
| 1986-02-04 | 990 | 990 | 971 | 975 | 57,000 | 422.08 |
| 1986-02-03 | 975 | 983 | 975 | 980 | 98,000 | 424.24 |
| 1986-02-01 | 980 | 980 | 971 | 974 | 38,000 | 421.65 |
| 1986-01-31 | 987 | 989 | 982 | 985 | 42,000 | 426.41 |
| 1986-01-30 | 983 | 988 | 983 | 985 | 35,000 | 426.41 |
| 1986-01-29 | 979 | 989 | 979 | 989 | 84,000 | 428.14 |
| 1986-01-28 | 982 | 989 | 980 | 985 | 44,000 | 426.41 |
| 1986-01-27 | 990 | 990 | 982 | 982 | 24,000 | 425.11 |
| 1986-01-25 | 990 | 990 | 990 | 990 | 35,000 | 428.57 |
| 1986-01-24 | 980 | 989 | 980 | 989 | 42,000 | 428.14 |
| 1986-01-23 | 989 | 990 | 980 | 990 | 49,000 | 428.57 |
| 1986-01-22 | 980 | 985 | 979 | 985 | 29,000 | 426.41 |
| 1986-01-21 | 980 | 990 | 976 | 978 | 29,000 | 423.38 |
| 1986-01-20 | 985 | 994 | 985 | 990 | 20,000 | 428.57 |
| 1986-01-18 | 987 | 990 | 985 | 990 | 32,000 | 428.57 |
| 1986-01-17 | 990 | 990 | 985 | 990 | 29,000 | 428.57 |
| 1986-01-16 | 976 | 994 | 976 | 985 | 47,000 | 426.41 |
| 1986-01-14 | 981 | 985 | 981 | 985 | 32,000 | 426.41 |
| 1986-01-13 | 980 | 984 | 975 | 977 | 103,000 | 422.94 |
| 1986-01-10 | 970 | 976 | 970 | 976 | 38,000 | 422.51 |
| 1986-01-09 | 975 | 975 | 969 | 972 | 38,000 | 420.78 |
| 1986-01-08 | 981 | 985 | 981 | 985 | 138,000 | 426.41 |
| 1986-01-07 | 980 | 987 | 977 | 977 | 53,000 | 422.94 |
| 1986-01-06 | 985 | 990 | 982 | 982 | 15,000 | 425.11 |
| 1986-01-04 | 981 | 985 | 981 | 985 | 10,000 | 426.41 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
