6644 大崎電気工業(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 | 1,010 | 1,010 | 1,000 | 1,000 | 20,000 | 833.33 |
| 1986-12-26 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 | 833.33 |
| 1986-12-25 | 1,000 | 1,030 | 1,000 | 1,030 | 31,000 | 858.33 |
| 1986-12-24 | 1,020 | 1,040 | 1,020 | 1,020 | 47,000 | 850 |
| 1986-12-23 | 1,020 | 1,040 | 1,020 | 1,020 | 41,000 | 850 |
| 1986-12-22 | 1,060 | 1,060 | 1,040 | 1,040 | 11,000 | 866.67 |
| 1986-12-19 | 1,080 | 1,080 | 1,060 | 1,060 | 32,000 | 883.33 |
| 1986-12-18 | 1,080 | 1,080 | 1,060 | 1,060 | 83,000 | 883.33 |
| 1986-12-17 | 1,140 | 1,140 | 1,080 | 1,080 | 46,000 | 900 |
| 1986-12-16 | 1,150 | 1,230 | 1,130 | 1,160 | 411,000 | 966.67 |
| 1986-12-15 | 1,020 | 1,150 | 1,020 | 1,150 | 291,000 | 958.33 |
| 1986-12-12 | 1,050 | 1,070 | 1,040 | 1,040 | 10,000 | 866.67 |
| 1986-12-11 | 1,070 | 1,070 | 1,040 | 1,040 | 45,000 | 866.67 |
| 1986-12-10 | 1,070 | 1,070 | 1,050 | 1,060 | 7,000 | 883.33 |
| 1986-12-09 | 1,050 | 1,100 | 1,050 | 1,100 | 16,000 | 916.67 |
| 1986-12-08 | 1,080 | 1,080 | 1,060 | 1,060 | 13,000 | 883.33 |
| 1986-12-06 | 1,090 | 1,090 | 1,060 | 1,090 | 29,000 | 908.33 |
| 1986-12-05 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 916.67 |
| 1986-12-04 | 1,100 | 1,110 | 1,100 | 1,110 | 30,000 | 925 |
| 1986-12-03 | 1,110 | 1,110 | 1,060 | 1,110 | 147,000 | 925 |
| 1986-12-02 | 1,110 | 1,110 | 1,080 | 1,080 | 53,000 | 900 |
| 1986-12-01 | 1,100 | 1,130 | 1,090 | 1,110 | 109,000 | 925 |
| 1986-11-29 | 1,090 | 1,110 | 1,060 | 1,060 | 104,000 | 883.33 |
| 1986-11-28 | 1,090 | 1,100 | 1,050 | 1,050 | 200,000 | 875 |
| 1986-11-27 | 1,020 | 1,090 | 1,010 | 1,070 | 368,000 | 891.67 |
| 1986-11-26 | 965 | 1,040 | 965 | 1,020 | 115,000 | 850 |
| 1986-11-25 | 960 | 960 | 955 | 955 | 56,000 | 795.83 |
| 1986-11-22 | 980 | 980 | 960 | 960 | 26,000 | 800 |
| 1986-11-21 | 960 | 969 | 960 | 969 | 22,000 | 807.50 |
| 1986-11-20 | 960 | 970 | 956 | 960 | 70,000 | 800 |
| 1986-11-19 | 956 | 961 | 945 | 956 | 84,000 | 796.67 |
| 1986-11-17 | 970 | 970 | 946 | 946 | 3,000 | 788.33 |
| 1986-11-14 | 970 | 970 | 970 | 970 | 3,000 | 808.33 |
| 1986-11-13 | 990 | 990 | 990 | 990 | 6,000 | 825 |
| 1986-11-12 | 934 | 985 | 934 | 960 | 133,000 | 800 |
| 1986-11-11 | 930 | 935 | 930 | 934 | 12,000 | 778.33 |
| 1986-11-10 | 930 | 930 | 925 | 930 | 25,000 | 775 |
| 1986-11-07 | 901 | 902 | 900 | 901 | 65,000 | 750.83 |
| 1986-11-06 | 913 | 913 | 900 | 900 | 47,000 | 750 |
| 1986-11-05 | 933 | 934 | 930 | 933 | 7,000 | 777.50 |
| 1986-11-04 | 910 | 935 | 910 | 935 | 30,000 | 779.17 |
| 1986-11-01 | 929 | 929 | 910 | 910 | 8,000 | 758.33 |
| 1986-10-31 | 895 | 915 | 895 | 900 | 38,000 | 750 |
| 1986-10-30 | 880 | 890 | 880 | 885 | 11,000 | 737.50 |
| 1986-10-29 | 900 | 900 | 875 | 875 | 69,000 | 729.17 |
| 1986-10-28 | 920 | 920 | 874 | 875 | 24,000 | 729.17 |
| 1986-10-27 | 930 | 930 | 930 | 930 | 9,000 | 775 |
| 1986-10-25 | 935 | 935 | 930 | 930 | 9,000 | 775 |
| 1986-10-24 | 925 | 950 | 925 | 930 | 16,000 | 775 |
| 1986-10-23 | 898 | 920 | 898 | 920 | 29,000 | 766.67 |
| 1986-10-22 | 929 | 929 | 929 | 929 | 3,000 | 774.17 |
| 1986-10-21 | 940 | 940 | 940 | 940 | 7,000 | 783.33 |
| 1986-10-20 | 970 | 970 | 950 | 950 | 7,000 | 791.67 |
| 1986-10-17 | 970 | 974 | 964 | 974 | 34,000 | 811.67 |
| 1986-10-16 | 967 | 967 | 965 | 965 | 12,000 | 804.17 |
| 1986-10-15 | 987 | 987 | 977 | 977 | 3,000 | 814.17 |
| 1986-10-14 | 978 | 978 | 977 | 977 | 6,000 | 814.17 |
| 1986-10-13 | 989 | 989 | 980 | 980 | 5,000 | 816.67 |
| 1986-10-09 | 985 | 995 | 980 | 980 | 125,000 | 816.67 |
| 1986-10-08 | 973 | 980 | 973 | 975 | 20,000 | 812.50 |
| 1986-10-07 | 970 | 970 | 968 | 968 | 2,000 | 806.67 |
| 1986-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 833.33 |
| 1986-10-04 | 970 | 1,000 | 970 | 1,000 | 11,000 | 833.33 |
| 1986-10-03 | 979 | 979 | 968 | 970 | 7,000 | 808.33 |
| 1986-09-30 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 | 900 |
| 1986-09-29 | 1,070 | 1,090 | 1,070 | 1,090 | 29,000 | 908.33 |
| 1986-09-27 | 970 | 1,010 | 970 | 1,010 | 51,000 | 841.67 |
| 1986-09-25 | 1,020 | 1,020 | 999 | 1,000 | 13,000 | 833.33 |
| 1986-09-24 | 1,050 | 1,050 | 1,010 | 1,020 | 23,000 | 850 |
| 1986-09-22 | 1,030 | 1,030 | 1,020 | 1,030 | 8,000 | 858.33 |
| 1986-09-19 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 875 |
| 1986-09-18 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 | 858.33 |
| 1986-09-17 | 1,000 | 1,010 | 1,000 | 1,010 | 26,000 | 841.67 |
| 1986-09-16 | 1,030 | 1,030 | 1,010 | 1,010 | 12,000 | 841.67 |
| 1986-09-12 | 1,060 | 1,060 | 1,050 | 1,050 | 24,000 | 875 |
| 1986-09-11 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 | 900 |
| 1986-09-10 | 1,110 | 1,110 | 1,090 | 1,090 | 14,000 | 908.33 |
| 1986-09-09 | 1,100 | 1,120 | 1,100 | 1,100 | 48,000 | 916.67 |
| 1986-09-08 | 1,180 | 1,180 | 1,130 | 1,130 | 27,000 | 941.67 |
| 1986-09-06 | 1,180 | 1,190 | 1,180 | 1,190 | 21,000 | 991.67 |
| 1986-09-05 | 1,150 | 1,200 | 1,150 | 1,180 | 26,000 | 983.33 |
| 1986-09-04 | 1,080 | 1,140 | 1,080 | 1,130 | 27,000 | 941.67 |
| 1986-09-03 | 1,080 | 1,090 | 1,070 | 1,090 | 8,000 | 908.33 |
| 1986-09-02 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 | 908.33 |
| 1986-09-01 | 1,100 | 1,100 | 1,060 | 1,060 | 24,000 | 883.33 |
| 1986-08-30 | 1,110 | 1,150 | 1,100 | 1,150 | 27,000 | 958.33 |
| 1986-08-29 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 916.67 |
| 1986-08-28 | 1,110 | 1,110 | 1,050 | 1,100 | 40,000 | 916.67 |
| 1986-08-27 | 1,060 | 1,100 | 1,060 | 1,070 | 47,000 | 891.67 |
| 1986-08-26 | 1,150 | 1,150 | 1,110 | 1,110 | 39,000 | 925 |
| 1986-08-25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 941.67 |
| 1986-08-23 | 1,150 | 1,150 | 1,110 | 1,110 | 14,000 | 925 |
| 1986-08-22 | 1,180 | 1,180 | 1,160 | 1,160 | 25,000 | 966.67 |
| 1986-08-21 | 1,250 | 1,250 | 1,180 | 1,180 | 27,000 | 983.33 |
| 1986-08-20 | 1,270 | 1,270 | 1,230 | 1,260 | 57,000 | 1,050 |
| 1986-08-19 | 1,200 | 1,250 | 1,160 | 1,250 | 154,000 | 1,041.67 |
| 1986-08-18 | 1,160 | 1,160 | 1,150 | 1,160 | 19,000 | 966.67 |
| 1986-08-15 | 1,240 | 1,240 | 1,150 | 1,150 | 45,000 | 958.33 |
| 1986-08-14 | 1,240 | 1,250 | 1,220 | 1,230 | 47,000 | 1,025 |
| 1986-08-13 | 1,220 | 1,260 | 1,200 | 1,240 | 70,000 | 1,033.33 |
| 1986-08-12 | 1,210 | 1,250 | 1,200 | 1,210 | 135,000 | 1,008.33 |
| 1986-08-11 | 1,150 | 1,170 | 1,150 | 1,160 | 29,000 | 966.67 |
| 1986-08-08 | 1,060 | 1,070 | 1,060 | 1,070 | 52,000 | 891.67 |
| 1986-08-07 | 1,060 | 1,060 | 1,050 | 1,060 | 144,000 | 883.33 |
| 1986-08-06 | 1,090 | 1,090 | 1,050 | 1,050 | 62,000 | 875 |
| 1986-08-05 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 | 891.67 |
| 1986-08-04 | 1,100 | 1,100 | 1,050 | 1,050 | 33,000 | 875 |
| 1986-08-02 | 1,050 | 1,070 | 1,050 | 1,050 | 39,000 | 875 |
| 1986-08-01 | 1,100 | 1,100 | 1,050 | 1,050 | 32,000 | 875 |
| 1986-07-30 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 933.33 |
| 1986-07-29 | 1,120 | 1,120 | 1,120 | 1,120 | 22,000 | 933.33 |
| 1986-07-28 | 1,220 | 1,220 | 1,160 | 1,160 | 29,000 | 966.67 |
| 1986-07-26 | 1,180 | 1,200 | 1,180 | 1,200 | 15,000 | 1,000 |
| 1986-07-25 | 1,180 | 1,180 | 1,170 | 1,170 | 17,000 | 975 |
| 1986-07-24 | 1,180 | 1,180 | 1,160 | 1,170 | 13,000 | 975 |
| 1986-07-23 | 1,190 | 1,200 | 1,150 | 1,160 | 29,000 | 966.67 |
| 1986-07-22 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 | 991.67 |
| 1986-07-19 | 1,200 | 1,230 | 1,200 | 1,200 | 18,000 | 1,000 |
| 1986-07-18 | 1,200 | 1,200 | 1,170 | 1,190 | 29,000 | 991.67 |
| 1986-07-17 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 | 983.33 |
| 1986-07-16 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 | 1,025 |
| 1986-07-15 | 1,230 | 1,230 | 1,210 | 1,220 | 8,000 | 1,016.67 |
| 1986-07-14 | 1,250 | 1,250 | 1,230 | 1,230 | 18,000 | 1,025 |
| 1986-07-11 | 1,220 | 1,230 | 1,170 | 1,230 | 31,000 | 1,025 |
| 1986-07-10 | 1,170 | 1,210 | 1,130 | 1,200 | 37,000 | 1,000 |
| 1986-07-09 | 1,230 | 1,230 | 1,200 | 1,200 | 27,000 | 1,000 |
| 1986-07-08 | 1,250 | 1,270 | 1,220 | 1,230 | 80,000 | 1,025 |
| 1986-07-07 | 1,260 | 1,270 | 1,260 | 1,270 | 33,000 | 1,058.33 |
| 1986-07-05 | 1,250 | 1,260 | 1,250 | 1,250 | 28,000 | 1,041.67 |
| 1986-07-04 | 1,260 | 1,260 | 1,240 | 1,240 | 23,000 | 1,033.33 |
| 1986-07-03 | 1,220 | 1,240 | 1,220 | 1,220 | 23,000 | 1,016.67 |
| 1986-07-02 | 1,260 | 1,260 | 1,220 | 1,220 | 21,000 | 1,016.67 |
| 1986-07-01 | 1,290 | 1,290 | 1,220 | 1,220 | 25,000 | 1,016.67 |
| 1986-06-30 | 1,270 | 1,290 | 1,250 | 1,270 | 28,000 | 1,058.33 |
| 1986-06-28 | 1,300 | 1,300 | 1,260 | 1,260 | 27,000 | 1,050 |
| 1986-06-27 | 1,260 | 1,320 | 1,260 | 1,320 | 54,000 | 1,100 |
| 1986-06-26 | 1,240 | 1,250 | 1,220 | 1,250 | 49,000 | 1,041.67 |
| 1986-06-25 | 1,250 | 1,260 | 1,230 | 1,250 | 96,000 | 1,041.67 |
| 1986-06-24 | 1,250 | 1,260 | 1,250 | 1,250 | 20,000 | 1,041.67 |
| 1986-06-23 | 1,260 | 1,280 | 1,260 | 1,280 | 26,000 | 1,066.67 |
| 1986-06-21 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1986-06-20 | 1,370 | 1,370 | 1,260 | 1,330 | 126,000 | 1,108.33 |
| 1986-06-19 | 1,330 | 1,350 | 1,290 | 1,350 | 229,000 | 1,125 |
| 1986-06-18 | 1,230 | 1,300 | 1,230 | 1,300 | 114,000 | 1,083.33 |
| 1986-06-17 | 1,220 | 1,220 | 1,180 | 1,210 | 74,000 | 1,008.33 |
| 1986-06-16 | 1,260 | 1,260 | 1,220 | 1,220 | 51,000 | 1,016.67 |
| 1986-06-13 | 1,250 | 1,260 | 1,240 | 1,240 | 45,000 | 1,033.33 |
| 1986-06-12 | 1,240 | 1,280 | 1,220 | 1,250 | 32,000 | 1,041.67 |
| 1986-06-11 | 1,240 | 1,240 | 1,220 | 1,220 | 33,000 | 1,016.67 |
| 1986-06-10 | 1,220 | 1,320 | 1,200 | 1,270 | 84,000 | 1,058.33 |
| 1986-06-09 | 1,230 | 1,240 | 1,200 | 1,220 | 50,000 | 1,016.67 |
| 1986-06-07 | 1,280 | 1,300 | 1,230 | 1,230 | 82,000 | 1,025 |
| 1986-06-06 | 1,330 | 1,330 | 1,280 | 1,280 | 88,000 | 1,066.67 |
| 1986-06-05 | 1,310 | 1,340 | 1,290 | 1,320 | 104,000 | 1,100 |
| 1986-06-04 | 1,390 | 1,400 | 1,280 | 1,280 | 849,000 | 1,066.67 |
| 1986-06-03 | 1,250 | 1,390 | 1,250 | 1,390 | 1,837,001 | 1,158.33 |
| 1986-06-02 | 1,160 | 1,250 | 1,160 | 1,190 | 442,000 | 991.67 |
| 1986-05-31 | 1,130 | 1,140 | 1,110 | 1,140 | 50,000 | 950 |
| 1986-05-30 | 1,120 | 1,140 | 1,110 | 1,130 | 93,000 | 941.67 |
| 1986-05-29 | 1,120 | 1,130 | 1,100 | 1,120 | 90,000 | 933.33 |
| 1986-05-28 | 1,100 | 1,130 | 1,100 | 1,100 | 94,000 | 916.67 |
| 1986-05-27 | 1,120 | 1,120 | 1,060 | 1,060 | 88,000 | 883.33 |
| 1986-05-26 | 1,130 | 1,150 | 1,110 | 1,110 | 96,000 | 925 |
| 1986-05-24 | 1,130 | 1,140 | 1,110 | 1,110 | 125,000 | 925 |
| 1986-05-23 | 1,120 | 1,160 | 1,120 | 1,130 | 369,000 | 941.67 |
| 1986-05-22 | 1,090 | 1,130 | 1,060 | 1,130 | 482,000 | 941.67 |
| 1986-05-21 | 1,010 | 1,060 | 995 | 1,030 | 118,000 | 858.33 |
| 1986-05-20 | 1,020 | 1,020 | 995 | 1,000 | 54,000 | 833.33 |
| 1986-05-19 | 1,020 | 1,020 | 997 | 1,000 | 61,000 | 833.33 |
| 1986-05-17 | 1,030 | 1,030 | 996 | 996 | 120,000 | 830 |
| 1986-05-16 | 1,050 | 1,050 | 995 | 1,000 | 123,000 | 833.33 |
| 1986-05-15 | 1,080 | 1,080 | 1,040 | 1,040 | 163,000 | 866.67 |
| 1986-05-14 | 1,080 | 1,080 | 1,030 | 1,050 | 103,000 | 875 |
| 1986-05-13 | 1,060 | 1,090 | 1,060 | 1,060 | 122,000 | 883.33 |
| 1986-05-12 | 1,110 | 1,110 | 1,060 | 1,100 | 311,000 | 916.67 |
| 1986-05-09 | 990 | 1,090 | 988 | 1,090 | 251,000 | 908.33 |
| 1986-05-08 | 990 | 991 | 980 | 985 | 43,000 | 820.83 |
| 1986-05-07 | 1,010 | 1,020 | 985 | 1,020 | 86,000 | 850 |
| 1986-05-06 | 1,060 | 1,060 | 1,000 | 1,030 | 103,000 | 858.33 |
| 1986-05-02 | 1,050 | 1,060 | 1,000 | 1,060 | 280,000 | 883.33 |
| 1986-05-01 | 1,020 | 1,050 | 999 | 1,050 | 347,000 | 875 |
| 1986-04-30 | 980 | 1,060 | 953 | 1,040 | 522,000 | 866.67 |
| 1986-04-28 | 919 | 979 | 897 | 979 | 402,000 | 815.83 |
| 1986-04-26 | 888 | 913 | 881 | 891 | 197,000 | 742.50 |
| 1986-04-25 | 895 | 896 | 880 | 880 | 157,000 | 733.33 |
| 1986-04-24 | 827 | 897 | 825 | 897 | 178,000 | 747.50 |
| 1986-04-23 | 827 | 830 | 818 | 818 | 75,000 | 681.67 |
| 1986-04-22 | 835 | 840 | 827 | 827 | 71,000 | 689.17 |
| 1986-04-21 | 830 | 830 | 823 | 830 | 47,000 | 691.67 |
| 1986-04-19 | 827 | 827 | 821 | 827 | 25,000 | 689.17 |
| 1986-04-18 | 830 | 830 | 821 | 827 | 86,000 | 689.17 |
| 1986-04-17 | 835 | 845 | 821 | 821 | 121,000 | 684.17 |
| 1986-04-16 | 832 | 840 | 830 | 835 | 19,000 | 695.83 |
| 1986-04-15 | 849 | 849 | 840 | 840 | 27,000 | 700 |
| 1986-04-14 | 834 | 850 | 834 | 849 | 31,000 | 707.50 |
| 1986-04-11 | 839 | 839 | 832 | 832 | 16,000 | 693.33 |
| 1986-04-10 | 840 | 840 | 820 | 831 | 29,000 | 692.50 |
| 1986-04-09 | 835 | 845 | 831 | 840 | 48,000 | 700 |
| 1986-04-07 | 845 | 845 | 805 | 805 | 43,000 | 670.83 |
| 1986-04-05 | 857 | 857 | 856 | 857 | 24,000 | 714.17 |
| 1986-04-04 | 866 | 870 | 860 | 860 | 122,000 | 716.67 |
| 1986-04-03 | 859 | 865 | 855 | 865 | 38,000 | 720.83 |
| 1986-04-02 | 855 | 860 | 850 | 860 | 76,000 | 716.67 |
| 1986-04-01 | 820 | 835 | 820 | 835 | 33,000 | 695.83 |
| 1986-03-31 | 840 | 841 | 820 | 830 | 36,000 | 691.67 |
| 1986-03-29 | 850 | 850 | 840 | 840 | 3,000 | 700 |
| 1986-03-28 | 830 | 850 | 830 | 850 | 30,000 | 708.33 |
| 1986-03-27 | 833 | 860 | 829 | 860 | 44,000 | 716.67 |
| 1986-03-26 | 826 | 830 | 816 | 830 | 36,000 | 691.67 |
| 1986-03-25 | 850 | 850 | 846 | 846 | 5,000 | 705 |
| 1986-03-24 | 866 | 871 | 855 | 860 | 53,000 | 716.67 |
| 1986-03-22 | 865 | 870 | 865 | 865 | 106,000 | 720.83 |
| 1986-03-20 | 865 | 880 | 865 | 865 | 98,000 | 720.83 |
| 1986-03-19 | 865 | 865 | 865 | 865 | 25,000 | 720.83 |
| 1986-03-18 | 900 | 904 | 896 | 904 | 216,000 | 753.33 |
| 1986-03-17 | 875 | 880 | 859 | 860 | 24,000 | 716.67 |
| 1986-03-15 | 869 | 882 | 868 | 882 | 70,000 | 735 |
| 1986-03-14 | 865 | 875 | 865 | 875 | 141,000 | 729.17 |
| 1986-03-13 | 860 | 867 | 857 | 860 | 202,000 | 716.67 |
| 1986-03-12 | 834 | 850 | 830 | 850 | 65,000 | 708.33 |
| 1986-03-11 | 817 | 825 | 811 | 824 | 32,000 | 686.67 |
| 1986-03-10 | 828 | 830 | 817 | 817 | 37,000 | 680.83 |
| 1986-03-07 | 841 | 844 | 828 | 828 | 35,000 | 690 |
| 1986-03-06 | 835 | 839 | 832 | 839 | 53,000 | 699.17 |
| 1986-03-05 | 832 | 839 | 832 | 832 | 8,000 | 693.33 |
| 1986-03-04 | 830 | 840 | 828 | 840 | 81,000 | 700 |
| 1986-03-03 | 828 | 831 | 828 | 830 | 15,000 | 691.67 |
| 1986-03-01 | 829 | 830 | 828 | 828 | 21,000 | 690 |
| 1986-02-28 | 838 | 839 | 828 | 828 | 28,000 | 690 |
| 1986-02-27 | 840 | 840 | 833 | 840 | 34,000 | 700 |
| 1986-02-26 | 835 | 839 | 832 | 839 | 71,000 | 699.17 |
| 1986-02-25 | 836 | 845 | 825 | 826 | 54,000 | 688.33 |
| 1986-02-24 | 864 | 864 | 836 | 836 | 69,000 | 696.67 |
| 1986-02-22 | 842 | 855 | 841 | 854 | 34,000 | 711.67 |
| 1986-02-21 | 850 | 860 | 842 | 842 | 55,000 | 701.67 |
| 1986-02-20 | 860 | 875 | 855 | 855 | 96,000 | 712.50 |
| 1986-02-19 | 842 | 860 | 842 | 860 | 75,000 | 716.67 |
| 1986-02-18 | 836 | 850 | 835 | 850 | 86,000 | 708.33 |
| 1986-02-17 | 850 | 860 | 843 | 843 | 121,000 | 702.50 |
| 1986-02-15 | 844 | 860 | 844 | 860 | 61,000 | 716.67 |
| 1986-02-14 | 841 | 855 | 841 | 846 | 80,000 | 705 |
| 1986-02-13 | 858 | 860 | 835 | 841 | 108,000 | 700.83 |
| 1986-02-12 | 884 | 891 | 856 | 860 | 273,000 | 716.67 |
| 1986-02-10 | 875 | 885 | 859 | 865 | 682,000 | 720.83 |
| 1986-02-07 | 821 | 840 | 818 | 835 | 503,000 | 695.83 |
| 1986-02-06 | 800 | 800 | 785 | 791 | 99,000 | 659.17 |
| 1986-02-05 | 817 | 817 | 790 | 790 | 111,000 | 658.33 |
| 1986-02-04 | 779 | 816 | 776 | 816 | 138,000 | 680 |
| 1986-02-03 | 808 | 814 | 801 | 801 | 59,000 | 667.50 |
| 1986-02-01 | 795 | 808 | 795 | 808 | 121,000 | 673.33 |
| 1986-01-31 | 770 | 795 | 770 | 795 | 94,000 | 662.50 |
| 1986-01-30 | 761 | 784 | 751 | 780 | 83,000 | 650 |
| 1986-01-29 | 785 | 785 | 765 | 767 | 62,000 | 639.17 |
| 1986-01-28 | 805 | 805 | 781 | 781 | 64,000 | 650.83 |
| 1986-01-27 | 796 | 800 | 785 | 800 | 58,000 | 666.67 |
| 1986-01-25 | 805 | 805 | 786 | 786 | 50,000 | 655 |
| 1986-01-24 | 789 | 790 | 780 | 787 | 48,000 | 655.83 |
| 1986-01-23 | 790 | 790 | 780 | 780 | 98,000 | 650 |
| 1986-01-22 | 778 | 790 | 777 | 777 | 56,000 | 647.50 |
| 1986-01-21 | 790 | 796 | 777 | 778 | 68,000 | 648.33 |
| 1986-01-20 | 810 | 810 | 790 | 790 | 35,000 | 658.33 |
| 1986-01-18 | 810 | 810 | 790 | 800 | 61,000 | 666.67 |
| 1986-01-17 | 834 | 834 | 800 | 800 | 114,000 | 666.67 |
| 1986-01-16 | 824 | 834 | 820 | 830 | 515,000 | 691.67 |
| 1986-01-14 | 796 | 819 | 796 | 814 | 473,000 | 678.33 |
| 1986-01-13 | 795 | 799 | 786 | 790 | 170,000 | 658.33 |
| 1986-01-10 | 765 | 795 | 765 | 786 | 264,000 | 655 |
| 1986-01-09 | 738 | 765 | 730 | 755 | 51,000 | 629.17 |
| 1986-01-08 | 740 | 749 | 737 | 737 | 36,000 | 614.17 |
| 1986-01-07 | 739 | 739 | 735 | 735 | 28,000 | 612.50 |
| 1986-01-06 | 747 | 747 | 745 | 745 | 17,000 | 620.83 |
| 1986-01-04 | 750 | 750 | 740 | 745 | 19,000 | 620.83 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
