6623 愛知電機(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 | 730 | 730 | 730 | 730 | 3,000 | 3,578.43 |
| 1986-12-26 | 715 | 730 | 705 | 730 | 41,000 | 3,578.43 |
| 1986-12-25 | 680 | 711 | 676 | 710 | 73,000 | 3,480.39 |
| 1986-12-24 | 682 | 682 | 658 | 671 | 18,000 | 3,289.22 |
| 1986-12-23 | 697 | 697 | 697 | 697 | 3,000 | 3,416.67 |
| 1986-12-22 | 700 | 700 | 696 | 696 | 23,000 | 3,411.76 |
| 1986-12-19 | 701 | 701 | 690 | 690 | 52,000 | 3,382.35 |
| 1986-12-18 | 695 | 698 | 690 | 691 | 31,000 | 3,387.25 |
| 1986-12-17 | 705 | 705 | 690 | 690 | 20,000 | 3,382.35 |
| 1986-12-16 | 700 | 715 | 700 | 715 | 22,000 | 3,504.90 |
| 1986-12-15 | 721 | 724 | 701 | 701 | 8,000 | 3,436.27 |
| 1986-12-12 | 701 | 735 | 701 | 725 | 70,000 | 3,553.92 |
| 1986-12-11 | 710 | 710 | 695 | 705 | 73,000 | 3,455.88 |
| 1986-12-10 | 713 | 720 | 713 | 715 | 16,000 | 3,504.90 |
| 1986-12-09 | 740 | 740 | 735 | 735 | 16,000 | 3,602.94 |
| 1986-12-08 | 739 | 739 | 724 | 733 | 26,000 | 3,593.14 |
| 1986-12-06 | 720 | 724 | 720 | 724 | 16,000 | 3,549.02 |
| 1986-12-05 | 749 | 749 | 736 | 740 | 83,000 | 3,627.45 |
| 1986-12-04 | 760 | 775 | 740 | 755 | 57,000 | 3,700.98 |
| 1986-12-03 | 765 | 774 | 760 | 770 | 83,000 | 3,774.51 |
| 1986-12-02 | 760 | 789 | 760 | 775 | 124,000 | 3,799.02 |
| 1986-12-01 | 759 | 770 | 759 | 760 | 67,000 | 3,725.49 |
| 1986-11-29 | 759 | 764 | 740 | 764 | 106,000 | 3,745.10 |
| 1986-11-28 | 770 | 783 | 751 | 758 | 225,000 | 3,715.69 |
| 1986-11-27 | 750 | 760 | 745 | 760 | 246,000 | 3,725.49 |
| 1986-11-26 | 735 | 750 | 735 | 740 | 236,000 | 3,627.45 |
| 1986-11-25 | 730 | 735 | 715 | 730 | 127,000 | 3,578.43 |
| 1986-11-22 | 725 | 725 | 710 | 725 | 103,000 | 3,553.92 |
| 1986-11-21 | 710 | 740 | 701 | 710 | 419,000 | 3,480.39 |
| 1986-11-20 | 650 | 704 | 650 | 700 | 204,000 | 3,431.37 |
| 1986-11-19 | 622 | 650 | 622 | 650 | 37,000 | 3,186.27 |
| 1986-11-18 | 630 | 630 | 630 | 630 | 17,000 | 3,088.24 |
| 1986-11-17 | 644 | 644 | 630 | 630 | 17,000 | 3,088.24 |
| 1986-11-14 | 640 | 645 | 640 | 640 | 27,000 | 3,137.25 |
| 1986-11-13 | 645 | 645 | 640 | 640 | 3,000 | 3,137.25 |
| 1986-11-12 | 648 | 648 | 630 | 645 | 24,000 | 3,161.76 |
| 1986-11-11 | 630 | 650 | 630 | 649 | 18,000 | 3,181.37 |
| 1986-11-10 | 620 | 630 | 620 | 630 | 13,000 | 3,088.24 |
| 1986-11-07 | 620 | 620 | 615 | 615 | 23,000 | 3,014.71 |
| 1986-11-06 | 590 | 600 | 575 | 600 | 56,000 | 2,941.18 |
| 1986-11-05 | 582 | 595 | 582 | 590 | 10,000 | 2,892.16 |
| 1986-11-04 | 580 | 580 | 580 | 580 | 1,000 | 2,843.14 |
| 1986-11-01 | 576 | 581 | 576 | 576 | 21,000 | 2,823.53 |
| 1986-10-31 | 591 | 601 | 575 | 575 | 20,000 | 2,818.63 |
| 1986-10-30 | 570 | 585 | 570 | 585 | 8,000 | 2,867.65 |
| 1986-10-29 | 570 | 570 | 570 | 570 | 3,000 | 2,794.12 |
| 1986-10-28 | 561 | 561 | 556 | 560 | 6,000 | 2,745.10 |
| 1986-10-25 | 565 | 565 | 561 | 561 | 14,000 | 2,750 |
| 1986-10-24 | 580 | 582 | 560 | 560 | 34,000 | 2,745.10 |
| 1986-10-23 | 565 | 575 | 565 | 575 | 4,000 | 2,818.63 |
| 1986-10-22 | 575 | 575 | 562 | 562 | 12,000 | 2,754.90 |
| 1986-10-21 | 575 | 575 | 570 | 575 | 6,000 | 2,818.63 |
| 1986-10-20 | 580 | 585 | 571 | 585 | 8,000 | 2,867.65 |
| 1986-10-17 | 585 | 585 | 580 | 580 | 11,000 | 2,843.14 |
| 1986-10-16 | 565 | 570 | 565 | 570 | 6,000 | 2,794.12 |
| 1986-10-15 | 566 | 570 | 566 | 570 | 8,000 | 2,794.12 |
| 1986-10-14 | 585 | 585 | 580 | 580 | 11,000 | 2,843.14 |
| 1986-10-13 | 562 | 570 | 560 | 570 | 19,000 | 2,794.12 |
| 1986-10-09 | 565 | 565 | 552 | 552 | 4,000 | 2,705.88 |
| 1986-10-08 | 572 | 572 | 570 | 570 | 7,000 | 2,794.12 |
| 1986-10-07 | 582 | 582 | 572 | 572 | 8,000 | 2,803.92 |
| 1986-10-06 | 588 | 595 | 582 | 582 | 14,000 | 2,852.94 |
| 1986-10-04 | 582 | 582 | 582 | 582 | 1,000 | 2,852.94 |
| 1986-10-03 | 581 | 581 | 580 | 580 | 3,000 | 2,843.14 |
| 1986-10-02 | 585 | 585 | 580 | 580 | 6,000 | 2,843.14 |
| 1986-10-01 | 598 | 598 | 590 | 590 | 14,000 | 2,892.16 |
| 1986-09-29 | 610 | 610 | 610 | 610 | 8,000 | 2,990.20 |
| 1986-09-27 | 610 | 610 | 597 | 597 | 3,000 | 2,926.47 |
| 1986-09-26 | 610 | 610 | 610 | 610 | 8,000 | 2,990.20 |
| 1986-09-25 | 625 | 625 | 618 | 620 | 17,000 | 3,039.22 |
| 1986-09-24 | 618 | 620 | 618 | 620 | 6,000 | 3,039.22 |
| 1986-09-22 | 618 | 618 | 618 | 618 | 6,000 | 3,029.41 |
| 1986-09-19 | 665 | 665 | 650 | 650 | 24,000 | 3,186.27 |
| 1986-09-18 | 651 | 661 | 651 | 660 | 11,000 | 3,235.29 |
| 1986-09-17 | 650 | 650 | 648 | 648 | 12,000 | 3,176.47 |
| 1986-09-16 | 628 | 628 | 628 | 628 | 22,000 | 3,078.43 |
| 1986-09-12 | 594 | 598 | 594 | 598 | 4,000 | 2,931.37 |
| 1986-09-11 | 637 | 637 | 630 | 630 | 6,000 | 3,088.24 |
| 1986-09-10 | 617 | 617 | 617 | 617 | 14,000 | 3,024.51 |
| 1986-09-09 | 601 | 601 | 587 | 587 | 5,000 | 2,877.45 |
| 1986-09-08 | 587 | 601 | 587 | 600 | 13,000 | 2,941.18 |
| 1986-09-06 | 602 | 602 | 590 | 590 | 7,000 | 2,892.16 |
| 1986-09-05 | 596 | 596 | 582 | 582 | 23,000 | 2,852.94 |
| 1986-09-04 | 605 | 610 | 601 | 601 | 24,000 | 2,946.08 |
| 1986-09-03 | 610 | 610 | 610 | 610 | 8,000 | 2,990.20 |
| 1986-09-02 | 641 | 645 | 631 | 640 | 46,000 | 3,137.25 |
| 1986-09-01 | 630 | 650 | 630 | 650 | 5,000 | 3,186.27 |
| 1986-08-30 | 633 | 633 | 632 | 633 | 8,000 | 3,102.94 |
| 1986-08-29 | 630 | 630 | 630 | 630 | 2,000 | 3,088.24 |
| 1986-08-28 | 630 | 630 | 620 | 620 | 5,000 | 3,039.22 |
| 1986-08-27 | 640 | 640 | 630 | 630 | 26,000 | 3,088.24 |
| 1986-08-26 | 630 | 640 | 630 | 640 | 20,000 | 3,137.25 |
| 1986-08-25 | 630 | 630 | 620 | 620 | 25,000 | 3,039.22 |
| 1986-08-22 | 681 | 681 | 670 | 670 | 7,000 | 3,284.31 |
| 1986-08-21 | 690 | 690 | 681 | 681 | 13,000 | 3,338.24 |
| 1986-08-20 | 690 | 695 | 690 | 695 | 62,000 | 3,406.86 |
| 1986-08-19 | 691 | 710 | 691 | 710 | 22,000 | 3,480.39 |
| 1986-08-18 | 710 | 710 | 706 | 710 | 11,000 | 3,480.39 |
| 1986-08-15 | 700 | 710 | 700 | 700 | 19,000 | 3,431.37 |
| 1986-08-14 | 700 | 700 | 695 | 700 | 17,000 | 3,431.37 |
| 1986-08-13 | 705 | 715 | 705 | 706 | 20,000 | 3,460.78 |
| 1986-08-12 | 691 | 705 | 691 | 705 | 18,000 | 3,455.88 |
| 1986-08-11 | 705 | 705 | 690 | 690 | 19,000 | 3,382.35 |
| 1986-08-08 | 695 | 700 | 690 | 700 | 29,000 | 3,431.37 |
| 1986-08-07 | 657 | 690 | 657 | 675 | 58,000 | 3,308.82 |
| 1986-08-06 | 655 | 660 | 655 | 655 | 35,000 | 3,210.78 |
| 1986-08-05 | 640 | 664 | 640 | 654 | 37,000 | 3,205.88 |
| 1986-08-04 | 651 | 651 | 640 | 645 | 17,000 | 3,161.76 |
| 1986-08-02 | 649 | 660 | 649 | 660 | 18,000 | 3,235.29 |
| 1986-08-01 | 664 | 664 | 664 | 664 | 5,000 | 3,254.90 |
| 1986-07-31 | 690 | 695 | 685 | 689 | 20,000 | 3,377.45 |
| 1986-07-30 | 720 | 730 | 695 | 695 | 29,000 | 3,406.86 |
| 1986-07-28 | 730 | 745 | 725 | 745 | 15,000 | 3,651.96 |
| 1986-07-26 | 750 | 750 | 750 | 750 | 10,000 | 3,676.47 |
| 1986-07-25 | 750 | 750 | 740 | 740 | 32,000 | 3,627.45 |
| 1986-07-24 | 750 | 753 | 750 | 750 | 56,000 | 3,676.47 |
| 1986-07-23 | 750 | 751 | 746 | 750 | 41,000 | 3,676.47 |
| 1986-07-22 | 750 | 753 | 750 | 750 | 47,000 | 3,676.47 |
| 1986-07-21 | 750 | 750 | 746 | 750 | 136,000 | 3,676.47 |
| 1986-07-19 | 752 | 752 | 750 | 750 | 40,000 | 3,676.47 |
| 1986-07-18 | 750 | 755 | 750 | 752 | 16,000 | 3,686.27 |
| 1986-07-17 | 750 | 756 | 746 | 755 | 86,000 | 3,700.98 |
| 1986-07-16 | 761 | 761 | 746 | 750 | 49,000 | 3,676.47 |
| 1986-07-15 | 760 | 760 | 750 | 750 | 24,000 | 3,676.47 |
| 1986-07-14 | 750 | 760 | 750 | 750 | 29,000 | 3,676.47 |
| 1986-07-11 | 745 | 750 | 741 | 750 | 125,000 | 3,676.47 |
| 1986-07-10 | 737 | 738 | 720 | 738 | 40,000 | 3,617.65 |
| 1986-07-09 | 745 | 755 | 738 | 738 | 76,000 | 3,617.65 |
| 1986-07-08 | 745 | 745 | 725 | 725 | 22,000 | 3,553.92 |
| 1986-07-07 | 750 | 760 | 745 | 759 | 12,000 | 3,720.59 |
| 1986-07-05 | 760 | 760 | 745 | 745 | 33,000 | 3,651.96 |
| 1986-07-04 | 759 | 760 | 745 | 757 | 171,000 | 3,710.78 |
| 1986-07-03 | 775 | 775 | 750 | 760 | 85,000 | 3,725.49 |
| 1986-07-02 | 730 | 770 | 730 | 769 | 206,000 | 3,769.61 |
| 1986-07-01 | 740 | 740 | 730 | 730 | 68,000 | 3,578.43 |
| 1986-06-30 | 735 | 735 | 730 | 735 | 31,000 | 3,602.94 |
| 1986-06-28 | 745 | 745 | 735 | 745 | 61,000 | 3,651.96 |
| 1986-06-27 | 757 | 760 | 740 | 749 | 411,000 | 3,671.57 |
| 1986-06-26 | 725 | 765 | 725 | 760 | 292,000 | 3,725.49 |
| 1986-06-25 | 725 | 727 | 710 | 725 | 126,000 | 3,553.92 |
| 1986-06-24 | 718 | 740 | 717 | 725 | 106,000 | 3,553.92 |
| 1986-06-23 | 748 | 748 | 700 | 703 | 39,000 | 3,446.08 |
| 1986-06-21 | 726 | 750 | 723 | 750 | 200,000 | 3,676.47 |
| 1986-06-20 | 724 | 724 | 701 | 706 | 271,000 | 3,460.78 |
| 1986-06-19 | 739 | 740 | 691 | 705 | 241,000 | 3,455.88 |
| 1986-06-18 | 719 | 760 | 716 | 749 | 1,142,000 | 3,671.57 |
| 1986-06-17 | 655 | 675 | 650 | 675 | 700,000 | 3,308.82 |
| 1986-06-16 | 630 | 645 | 630 | 641 | 432,000 | 3,142.16 |
| 1986-06-13 | 590 | 620 | 585 | 620 | 591,000 | 3,039.22 |
| 1986-06-12 | 596 | 596 | 565 | 585 | 167,000 | 2,867.65 |
| 1986-06-11 | 570 | 600 | 570 | 597 | 912,000 | 2,926.47 |
| 1986-06-10 | 557 | 570 | 545 | 560 | 323,000 | 2,745.10 |
| 1986-06-09 | 555 | 561 | 547 | 560 | 96,000 | 2,745.10 |
| 1986-06-07 | 555 | 558 | 546 | 546 | 136,000 | 2,676.47 |
| 1986-06-06 | 550 | 550 | 540 | 550 | 145,000 | 2,696.08 |
| 1986-06-05 | 542 | 548 | 540 | 544 | 106,000 | 2,666.67 |
| 1986-06-04 | 529 | 544 | 529 | 544 | 125,000 | 2,666.67 |
| 1986-06-03 | 530 | 539 | 520 | 520 | 83,000 | 2,549.02 |
| 1986-06-02 | 534 | 535 | 533 | 533 | 21,000 | 2,612.75 |
| 1986-05-31 | 535 | 535 | 534 | 534 | 11,000 | 2,617.65 |
| 1986-05-30 | 539 | 539 | 521 | 521 | 47,000 | 2,553.92 |
| 1986-05-29 | 550 | 550 | 535 | 540 | 187,000 | 2,647.06 |
| 1986-05-28 | 530 | 530 | 505 | 505 | 68,000 | 2,475.49 |
| 1986-05-27 | 540 | 548 | 535 | 538 | 297,000 | 2,637.25 |
| 1986-05-26 | 520 | 540 | 515 | 538 | 176,000 | 2,637.25 |
| 1986-05-24 | 505 | 520 | 502 | 520 | 58,000 | 2,549.02 |
| 1986-05-23 | 510 | 520 | 500 | 500 | 50,000 | 2,450.98 |
| 1986-05-22 | 486 | 500 | 480 | 500 | 96,000 | 2,450.98 |
| 1986-05-21 | 480 | 480 | 476 | 480 | 41,000 | 2,352.94 |
| 1986-05-20 | 475 | 480 | 475 | 475 | 21,000 | 2,328.43 |
| 1986-05-19 | 475 | 478 | 470 | 470 | 29,000 | 2,303.92 |
| 1986-05-17 | 482 | 482 | 470 | 470 | 49,000 | 2,303.92 |
| 1986-05-16 | 485 | 485 | 480 | 485 | 33,000 | 2,377.45 |
| 1986-05-15 | 490 | 490 | 480 | 485 | 38,000 | 2,377.45 |
| 1986-05-14 | 490 | 490 | 480 | 480 | 89,000 | 2,352.94 |
| 1986-05-13 | 485 | 485 | 480 | 480 | 15,000 | 2,352.94 |
| 1986-05-12 | 490 | 490 | 482 | 489 | 21,000 | 2,397.06 |
| 1986-05-09 | 483 | 490 | 482 | 490 | 11,000 | 2,401.96 |
| 1986-05-08 | 489 | 490 | 489 | 490 | 21,000 | 2,401.96 |
| 1986-05-07 | 489 | 490 | 489 | 490 | 53,000 | 2,401.96 |
| 1986-05-06 | 489 | 489 | 482 | 488 | 6,000 | 2,392.16 |
| 1986-05-02 | 491 | 495 | 485 | 490 | 100,000 | 2,401.96 |
| 1986-05-01 | 491 | 495 | 490 | 490 | 32,000 | 2,401.96 |
| 1986-04-30 | 496 | 498 | 490 | 490 | 28,000 | 2,401.96 |
| 1986-04-28 | 514 | 515 | 500 | 500 | 17,000 | 2,450.98 |
| 1986-04-26 | 523 | 530 | 509 | 509 | 34,000 | 2,495.10 |
| 1986-04-25 | 535 | 535 | 521 | 530 | 131,000 | 2,598.04 |
| 1986-04-24 | 515 | 539 | 505 | 535 | 215,000 | 2,622.55 |
| 1986-04-23 | 490 | 516 | 483 | 516 | 54,000 | 2,529.41 |
| 1986-04-22 | 500 | 500 | 479 | 489 | 8,000 | 2,397.06 |
| 1986-04-21 | 500 | 500 | 491 | 500 | 12,000 | 2,450.98 |
| 1986-04-19 | 500 | 500 | 499 | 500 | 6,000 | 2,450.98 |
| 1986-04-18 | 502 | 505 | 491 | 500 | 76,000 | 2,450.98 |
| 1986-04-17 | 520 | 524 | 500 | 509 | 52,000 | 2,495.10 |
| 1986-04-16 | 510 | 530 | 507 | 520 | 231,000 | 2,549.02 |
| 1986-04-15 | 510 | 515 | 500 | 500 | 85,000 | 2,450.98 |
| 1986-04-14 | 500 | 500 | 492 | 500 | 20,000 | 2,450.98 |
| 1986-04-11 | 475 | 504 | 475 | 491 | 66,000 | 2,406.86 |
| 1986-04-10 | 465 | 480 | 465 | 480 | 22,000 | 2,352.94 |
| 1986-04-09 | 465 | 465 | 461 | 465 | 25,000 | 2,279.41 |
| 1986-04-08 | 465 | 470 | 460 | 460 | 17,000 | 2,254.90 |
| 1986-04-07 | 460 | 465 | 460 | 465 | 21,000 | 2,279.41 |
| 1986-04-05 | 460 | 465 | 460 | 465 | 2,000 | 2,279.41 |
| 1986-04-04 | 465 | 465 | 465 | 465 | 19,000 | 2,279.41 |
| 1986-04-03 | 465 | 465 | 465 | 465 | 8,000 | 2,279.41 |
| 1986-04-02 | 471 | 480 | 470 | 475 | 40,000 | 2,328.43 |
| 1986-04-01 | 465 | 470 | 465 | 470 | 25,000 | 2,303.92 |
| 1986-03-31 | 462 | 470 | 462 | 465 | 29,000 | 2,279.41 |
| 1986-03-29 | 456 | 456 | 451 | 452 | 16,000 | 2,215.69 |
| 1986-03-28 | 455 | 460 | 450 | 451 | 13,000 | 2,210.78 |
| 1986-03-27 | 466 | 470 | 460 | 460 | 26,000 | 2,254.90 |
| 1986-03-26 | 466 | 474 | 465 | 474 | 49,000 | 2,323.53 |
| 1986-03-25 | 475 | 475 | 465 | 466 | 28,000 | 2,284.31 |
| 1986-03-24 | 471 | 471 | 465 | 465 | 14,000 | 2,279.41 |
| 1986-03-22 | 471 | 471 | 466 | 466 | 3,000 | 2,284.31 |
| 1986-03-20 | 471 | 475 | 465 | 466 | 46,000 | 2,284.31 |
| 1986-03-19 | 487 | 487 | 475 | 475 | 16,000 | 2,328.43 |
| 1986-03-18 | 487 | 487 | 471 | 475 | 44,000 | 2,328.43 |
| 1986-03-17 | 485 | 492 | 481 | 481 | 44,000 | 2,357.84 |
| 1986-03-15 | 480 | 480 | 470 | 470 | 44,000 | 2,303.92 |
| 1986-03-14 | 489 | 490 | 465 | 470 | 75,000 | 2,303.92 |
| 1986-03-13 | 494 | 498 | 490 | 498 | 15,000 | 2,441.18 |
| 1986-03-12 | 479 | 495 | 478 | 495 | 37,000 | 2,426.47 |
| 1986-03-11 | 480 | 480 | 471 | 478 | 17,000 | 2,343.14 |
| 1986-03-10 | 479 | 480 | 470 | 471 | 39,000 | 2,308.82 |
| 1986-03-07 | 480 | 480 | 475 | 475 | 18,000 | 2,328.43 |
| 1986-03-06 | 480 | 480 | 475 | 480 | 16,000 | 2,352.94 |
| 1986-03-05 | 483 | 493 | 480 | 480 | 14,000 | 2,352.94 |
| 1986-03-04 | 483 | 499 | 473 | 473 | 35,000 | 2,318.63 |
| 1986-03-03 | 480 | 481 | 468 | 468 | 38,000 | 2,294.12 |
| 1986-03-01 | 489 | 489 | 461 | 473 | 39,000 | 2,318.63 |
| 1986-02-28 | 496 | 500 | 488 | 489 | 68,000 | 2,397.06 |
| 1986-02-27 | 502 | 502 | 488 | 490 | 59,000 | 2,401.96 |
| 1986-02-26 | 525 | 526 | 500 | 500 | 100,000 | 2,450.98 |
| 1986-02-25 | 550 | 550 | 515 | 525 | 270,000 | 2,573.53 |
| 1986-02-24 | 550 | 569 | 545 | 545 | 858,000 | 2,671.57 |
| 1986-02-22 | 535 | 550 | 526 | 549 | 801,000 | 2,691.18 |
| 1986-02-21 | 514 | 537 | 510 | 530 | 1,031,000 | 2,598.04 |
| 1986-02-20 | 494 | 510 | 490 | 509 | 336,000 | 2,495.10 |
| 1986-02-19 | 485 | 510 | 480 | 485 | 404,000 | 2,377.45 |
| 1986-02-18 | 505 | 520 | 490 | 495 | 881,000 | 2,426.47 |
| 1986-02-17 | 479 | 508 | 475 | 500 | 1,268,000 | 2,450.98 |
| 1986-02-15 | 475 | 487 | 460 | 480 | 533,000 | 2,352.94 |
| 1986-02-14 | 420 | 475 | 415 | 470 | 556,000 | 2,303.92 |
| 1986-02-13 | 425 | 425 | 420 | 420 | 102,000 | 2,058.82 |
| 1986-02-12 | 415 | 425 | 410 | 415 | 163,000 | 2,034.31 |
| 1986-02-10 | 410 | 413 | 402 | 405 | 21,000 | 1,985.29 |
| 1986-02-07 | 397 | 401 | 397 | 400 | 37,000 | 1,960.78 |
| 1986-02-06 | 398 | 398 | 390 | 397 | 13,000 | 1,946.08 |
| 1986-02-05 | 398 | 398 | 394 | 398 | 24,000 | 1,950.98 |
| 1986-02-04 | 399 | 400 | 393 | 393 | 17,000 | 1,926.47 |
| 1986-02-03 | 385 | 385 | 384 | 385 | 25,000 | 1,887.25 |
| 1986-02-01 | 385 | 387 | 382 | 382 | 26,000 | 1,872.55 |
| 1986-01-31 | 390 | 390 | 381 | 381 | 59,000 | 1,867.65 |
| 1986-01-30 | 400 | 400 | 390 | 390 | 22,000 | 1,911.76 |
| 1986-01-29 | 380 | 388 | 380 | 380 | 34,000 | 1,862.75 |
| 1986-01-28 | 395 | 395 | 386 | 388 | 15,000 | 1,901.96 |
| 1986-01-27 | 400 | 400 | 383 | 395 | 31,000 | 1,936.27 |
| 1986-01-25 | 390 | 400 | 390 | 395 | 10,000 | 1,936.27 |
| 1986-01-24 | 390 | 391 | 381 | 385 | 39,000 | 1,887.25 |
| 1986-01-23 | 400 | 400 | 390 | 390 | 25,000 | 1,911.76 |
| 1986-01-22 | 399 | 408 | 392 | 392 | 51,000 | 1,921.57 |
| 1986-01-21 | 391 | 410 | 391 | 391 | 52,000 | 1,916.67 |
| 1986-01-20 | 375 | 390 | 375 | 375 | 106,000 | 1,838.24 |
| 1986-01-18 | 375 | 375 | 370 | 370 | 6,000 | 1,813.73 |
| 1986-01-17 | 377 | 377 | 370 | 370 | 20,000 | 1,813.73 |
| 1986-01-16 | 370 | 373 | 367 | 372 | 40,000 | 1,823.53 |
| 1986-01-14 | 365 | 367 | 365 | 366 | 7,000 | 1,794.12 |
| 1986-01-13 | 370 | 372 | 365 | 365 | 13,000 | 1,789.22 |
| 1986-01-10 | 375 | 375 | 370 | 370 | 15,000 | 1,813.73 |
| 1986-01-09 | 376 | 380 | 370 | 370 | 29,000 | 1,813.73 |
| 1986-01-08 | 378 | 378 | 375 | 376 | 7,000 | 1,843.14 |
| 1986-01-07 | 380 | 380 | 379 | 379 | 18,000 | 1,857.84 |
| 1986-01-06 | 380 | 380 | 380 | 380 | 2,000 | 1,862.75 |
| 1986-01-04 | 380 | 380 | 377 | 377 | 13,000 | 1,848.04 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
