6645 オムロン(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 | 1,570 | 1,570 | 1,510 | 1,540 | 18,000 | 1,423.95 |
| 1986-12-26 | 1,570 | 1,570 | 1,540 | 1,540 | 9,000 | 1,423.95 |
| 1986-12-25 | 1,590 | 1,590 | 1,540 | 1,540 | 6,000 | 1,423.95 |
| 1986-12-24 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,423.95 |
| 1986-12-23 | 1,550 | 1,550 | 1,520 | 1,520 | 11,000 | 1,405.46 |
| 1986-12-22 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 1,433.19 |
| 1986-12-19 | 1,550 | 1,600 | 1,520 | 1,590 | 14,000 | 1,470.18 |
| 1986-12-18 | 1,570 | 1,600 | 1,520 | 1,530 | 7,000 | 1,414.70 |
| 1986-12-17 | 1,590 | 1,590 | 1,570 | 1,570 | 9,000 | 1,451.69 |
| 1986-12-16 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,460.93 |
| 1986-12-15 | 1,570 | 1,570 | 1,520 | 1,520 | 4,000 | 1,405.46 |
| 1986-12-12 | 1,580 | 1,600 | 1,580 | 1,600 | 3,000 | 1,479.43 |
| 1986-12-11 | 1,520 | 1,550 | 1,520 | 1,530 | 8,000 | 1,414.70 |
| 1986-12-10 | 1,550 | 1,550 | 1,500 | 1,540 | 160,000 | 1,423.95 |
| 1986-12-08 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,460.93 |
| 1986-12-06 | 1,540 | 1,600 | 1,530 | 1,600 | 6,000 | 1,479.43 |
| 1986-12-05 | 1,580 | 1,580 | 1,550 | 1,550 | 6,000 | 1,433.19 |
| 1986-12-04 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,470.18 |
| 1986-12-01 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,442.44 |
| 1986-11-29 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,460.93 |
| 1986-11-28 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,497.92 |
| 1986-11-26 | 1,600 | 1,650 | 1,600 | 1,650 | 25,000 | 1,525.66 |
| 1986-11-25 | 1,630 | 1,660 | 1,620 | 1,650 | 26,000 | 1,525.66 |
| 1986-11-22 | 1,630 | 1,630 | 1,600 | 1,600 | 2,000 | 1,479.43 |
| 1986-11-21 | 1,600 | 1,640 | 1,570 | 1,640 | 19,000 | 1,516.41 |
| 1986-11-20 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 | 1,460.93 |
| 1986-11-19 | 1,610 | 1,610 | 1,560 | 1,560 | 13,000 | 1,442.44 |
| 1986-11-18 | 1,510 | 1,580 | 1,510 | 1,580 | 5,000 | 1,460.93 |
| 1986-11-17 | 1,560 | 1,560 | 1,520 | 1,520 | 4,000 | 1,405.46 |
| 1986-11-13 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,451.69 |
| 1986-11-12 | 1,580 | 1,580 | 1,570 | 1,570 | 2,000 | 1,451.69 |
| 1986-11-10 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,442.44 |
| 1986-11-07 | 1,600 | 1,600 | 1,560 | 1,560 | 15,000 | 1,442.44 |
| 1986-11-06 | 1,600 | 1,600 | 1,570 | 1,570 | 7,000 | 1,451.69 |
| 1986-11-05 | 1,650 | 1,680 | 1,600 | 1,600 | 12,000 | 1,479.43 |
| 1986-11-04 | 1,680 | 1,700 | 1,600 | 1,600 | 57,000 | 1,479.43 |
| 1986-11-01 | 1,650 | 1,660 | 1,650 | 1,660 | 13,000 | 1,534.91 |
| 1986-10-31 | 1,620 | 1,650 | 1,600 | 1,630 | 19,000 | 1,507.17 |
| 1986-10-30 | 1,620 | 1,620 | 1,570 | 1,620 | 8,000 | 1,497.92 |
| 1986-10-29 | 1,660 | 1,670 | 1,600 | 1,640 | 37,000 | 1,516.41 |
| 1986-10-28 | 1,630 | 1,680 | 1,630 | 1,640 | 13,000 | 1,516.41 |
| 1986-10-27 | 1,660 | 1,680 | 1,620 | 1,630 | 25,000 | 1,507.17 |
| 1986-10-25 | 1,690 | 1,690 | 1,640 | 1,680 | 19,000 | 1,553.40 |
| 1986-10-24 | 1,700 | 1,740 | 1,680 | 1,700 | 479,000 | 1,571.89 |
| 1986-10-23 | 1,490 | 1,610 | 1,490 | 1,610 | 53,000 | 1,488.67 |
| 1986-10-22 | 1,510 | 1,510 | 1,470 | 1,470 | 10,000 | 1,359.22 |
| 1986-10-21 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 | 1,386.96 |
| 1986-10-20 | 1,510 | 1,550 | 1,510 | 1,520 | 5,000 | 1,405.46 |
| 1986-10-17 | 1,510 | 1,580 | 1,510 | 1,510 | 24,000 | 1,396.21 |
| 1986-10-16 | 1,470 | 1,510 | 1,470 | 1,500 | 11,000 | 1,386.96 |
| 1986-10-15 | 1,470 | 1,510 | 1,470 | 1,470 | 4,000 | 1,359.22 |
| 1986-10-14 | 1,540 | 1,550 | 1,470 | 1,490 | 15,000 | 1,377.72 |
| 1986-10-13 | 1,540 | 1,540 | 1,500 | 1,500 | 7,000 | 1,386.96 |
| 1986-10-09 | 1,540 | 1,550 | 1,540 | 1,550 | 7,000 | 1,433.19 |
| 1986-10-08 | 1,540 | 1,540 | 1,500 | 1,500 | 6,000 | 1,386.96 |
| 1986-10-07 | 1,490 | 1,550 | 1,490 | 1,550 | 10,000 | 1,433.19 |
| 1986-10-06 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,386.96 |
| 1986-10-03 | 1,410 | 1,410 | 1,370 | 1,370 | 17,000 | 1,266.76 |
| 1986-10-02 | 1,450 | 1,460 | 1,400 | 1,410 | 8,000 | 1,303.74 |
| 1986-10-01 | 1,540 | 1,540 | 1,490 | 1,500 | 9,000 | 1,386.96 |
| 1986-09-30 | 1,560 | 1,560 | 1,530 | 1,540 | 4,000 | 1,423.95 |
| 1986-09-29 | 1,580 | 1,580 | 1,570 | 1,570 | 9,000 | 1,451.69 |
| 1986-09-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,433.19 |
| 1986-09-26 | 1,530 | 1,540 | 1,530 | 1,530 | 3,000 | 1,414.70 |
| 1986-09-25 | 1,590 | 1,590 | 1,550 | 1,550 | 7,000 | 1,433.19 |
| 1986-09-24 | 1,570 | 1,600 | 1,550 | 1,600 | 14,000 | 1,479.43 |
| 1986-09-22 | 1,510 | 1,560 | 1,510 | 1,560 | 9,000 | 1,442.44 |
| 1986-09-19 | 1,570 | 1,580 | 1,560 | 1,560 | 12,000 | 1,442.44 |
| 1986-09-18 | 1,470 | 1,600 | 1,470 | 1,590 | 21,000 | 1,470.18 |
| 1986-09-17 | 1,510 | 1,520 | 1,500 | 1,500 | 16,000 | 1,386.96 |
| 1986-09-16 | 1,570 | 1,570 | 1,500 | 1,500 | 17,000 | 1,386.96 |
| 1986-09-12 | 1,530 | 1,580 | 1,500 | 1,570 | 66,000 | 1,451.69 |
| 1986-09-11 | 1,590 | 1,600 | 1,570 | 1,590 | 79,000 | 1,470.18 |
| 1986-09-10 | 1,530 | 1,560 | 1,530 | 1,560 | 47,000 | 1,442.44 |
| 1986-09-09 | 1,490 | 1,530 | 1,490 | 1,530 | 18,000 | 1,414.70 |
| 1986-09-08 | 1,540 | 1,540 | 1,460 | 1,490 | 30,000 | 1,377.72 |
| 1986-09-06 | 1,550 | 1,550 | 1,510 | 1,540 | 13,000 | 1,423.95 |
| 1986-09-05 | 1,540 | 1,560 | 1,520 | 1,520 | 32,000 | 1,405.46 |
| 1986-09-04 | 1,480 | 1,520 | 1,480 | 1,500 | 42,000 | 1,386.96 |
| 1986-09-03 | 1,440 | 1,480 | 1,440 | 1,480 | 5,000 | 1,368.47 |
| 1986-09-02 | 1,480 | 1,480 | 1,460 | 1,460 | 10,000 | 1,349.98 |
| 1986-09-01 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 1,368.47 |
| 1986-08-30 | 1,510 | 1,510 | 1,480 | 1,480 | 16,000 | 1,368.47 |
| 1986-08-29 | 1,480 | 1,510 | 1,480 | 1,510 | 12,000 | 1,396.21 |
| 1986-08-28 | 1,510 | 1,570 | 1,490 | 1,490 | 37,000 | 1,377.72 |
| 1986-08-27 | 1,500 | 1,530 | 1,500 | 1,530 | 57,000 | 1,414.70 |
| 1986-08-26 | 1,510 | 1,520 | 1,460 | 1,460 | 36,000 | 1,349.98 |
| 1986-08-25 | 1,490 | 1,530 | 1,470 | 1,520 | 44,000 | 1,405.46 |
| 1986-08-23 | 1,490 | 1,490 | 1,470 | 1,490 | 40,000 | 1,377.72 |
| 1986-08-22 | 1,470 | 1,520 | 1,460 | 1,460 | 44,000 | 1,349.98 |
| 1986-08-21 | 1,510 | 1,520 | 1,460 | 1,460 | 53,000 | 1,349.98 |
| 1986-08-20 | 1,480 | 1,540 | 1,480 | 1,490 | 82,000 | 1,377.72 |
| 1986-08-19 | 1,410 | 1,450 | 1,410 | 1,450 | 51,000 | 1,340.73 |
| 1986-08-18 | 1,400 | 1,400 | 1,370 | 1,390 | 20,000 | 1,285.25 |
| 1986-08-15 | 1,420 | 1,420 | 1,370 | 1,370 | 18,000 | 1,266.76 |
| 1986-08-14 | 1,440 | 1,440 | 1,400 | 1,400 | 9,000 | 1,294.50 |
| 1986-08-13 | 1,430 | 1,460 | 1,430 | 1,440 | 17,000 | 1,331.48 |
| 1986-08-12 | 1,390 | 1,420 | 1,370 | 1,400 | 24,000 | 1,294.50 |
| 1986-08-11 | 1,410 | 1,410 | 1,390 | 1,390 | 8,000 | 1,285.25 |
| 1986-08-08 | 1,420 | 1,420 | 1,390 | 1,420 | 30,000 | 1,312.99 |
| 1986-08-07 | 1,330 | 1,400 | 1,330 | 1,370 | 15,000 | 1,266.76 |
| 1986-08-06 | 1,340 | 1,350 | 1,340 | 1,350 | 6,000 | 1,248.27 |
| 1986-08-01 | 1,210 | 1,220 | 1,210 | 1,220 | 8,000 | 1,128.06 |
| 1986-07-31 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,155.80 |
| 1986-07-29 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,155.80 |
| 1986-07-24 | 1,250 | 1,300 | 1,250 | 1,250 | 37,000 | 1,155.80 |
| 1986-07-23 | 1,250 | 1,260 | 1,250 | 1,260 | 12,000 | 1,165.05 |
| 1986-07-22 | 1,270 | 1,270 | 1,270 | 1,270 | 14,000 | 1,174.29 |
| 1986-07-21 | 1,160 | 1,220 | 1,150 | 1,150 | 90,000 | 1,063.34 |
| 1986-07-19 | 1,180 | 1,180 | 1,150 | 1,180 | 26,000 | 1,091.08 |
| 1986-07-18 | 1,240 | 1,240 | 1,180 | 1,180 | 13,000 | 1,091.08 |
| 1986-07-15 | 1,430 | 1,430 | 1,400 | 1,400 | 8,000 | 1,294.50 |
| 1986-07-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,248.27 |
| 1986-07-10 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,248.27 |
| 1986-07-09 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 1,248.27 |
| 1986-07-08 | 1,420 | 1,420 | 1,350 | 1,360 | 11,000 | 1,257.51 |
| 1986-07-07 | 1,440 | 1,440 | 1,400 | 1,400 | 4,000 | 1,294.50 |
| 1986-07-05 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,294.50 |
| 1986-07-04 | 1,420 | 1,440 | 1,420 | 1,440 | 5,000 | 1,331.48 |
| 1986-07-03 | 1,450 | 1,450 | 1,440 | 1,440 | 81,000 | 1,331.48 |
| 1986-07-02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,340.73 |
| 1986-06-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,340.73 |
| 1986-06-27 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 1,340.73 |
| 1986-06-26 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,340.73 |
| 1986-06-24 | 1,470 | 1,470 | 1,450 | 1,450 | 5,000 | 1,340.73 |
| 1986-06-21 | 1,480 | 1,480 | 1,430 | 1,450 | 16,000 | 1,340.73 |
| 1986-06-20 | 1,520 | 1,520 | 1,450 | 1,470 | 10,000 | 1,359.22 |
| 1986-06-19 | 1,480 | 1,530 | 1,460 | 1,530 | 10,000 | 1,414.70 |
| 1986-06-18 | 1,490 | 1,490 | 1,470 | 1,470 | 4,000 | 1,359.22 |
| 1986-06-17 | 1,510 | 1,510 | 1,470 | 1,470 | 6,000 | 1,359.22 |
| 1986-06-16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,368.47 |
| 1986-06-12 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,368.47 |
| 1986-06-11 | 1,500 | 1,500 | 1,500 | 1,500 | 50,000 | 1,386.96 |
| 1986-06-10 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,423.95 |
| 1986-06-09 | 1,540 | 1,550 | 1,470 | 1,470 | 10,000 | 1,359.22 |
| 1986-06-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,386.96 |
| 1986-06-05 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 1,386.96 |
| 1986-06-02 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 1,433.19 |
| 1986-05-28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,377.72 |
| 1986-05-27 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 1,377.72 |
| 1986-05-26 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,414.70 |
| 1986-05-22 | 1,520 | 1,560 | 1,520 | 1,560 | 3,000 | 1,442.44 |
| 1986-05-20 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,442.44 |
| 1986-05-19 | 1,590 | 1,590 | 1,560 | 1,560 | 3,000 | 1,442.44 |
| 1986-05-15 | 1,590 | 1,590 | 1,540 | 1,540 | 6,000 | 1,423.95 |
| 1986-05-14 | 1,590 | 1,590 | 1,590 | 1,590 | 11,000 | 1,470.18 |
| 1986-05-13 | 1,530 | 1,540 | 1,530 | 1,540 | 6,000 | 1,423.95 |
| 1986-05-12 | 1,600 | 1,600 | 1,540 | 1,540 | 6,000 | 1,423.95 |
| 1986-05-09 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 1,451.69 |
| 1986-05-07 | 1,590 | 1,630 | 1,590 | 1,620 | 8,000 | 1,497.92 |
| 1986-05-06 | 1,640 | 1,640 | 1,590 | 1,620 | 13,000 | 1,497.92 |
| 1986-05-02 | 1,590 | 1,610 | 1,570 | 1,610 | 12,000 | 1,488.67 |
| 1986-05-01 | 1,630 | 1,630 | 1,600 | 1,600 | 19,000 | 1,479.43 |
| 1986-04-30 | 1,610 | 1,650 | 1,610 | 1,650 | 28,000 | 1,525.66 |
| 1986-04-28 | 1,560 | 1,580 | 1,560 | 1,580 | 5,000 | 1,460.93 |
| 1986-04-26 | 1,550 | 1,600 | 1,550 | 1,600 | 17,000 | 1,479.43 |
| 1986-04-24 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,433.19 |
| 1986-04-23 | 1,560 | 1,560 | 1,550 | 1,550 | 9,000 | 1,433.19 |
| 1986-04-22 | 1,570 | 1,580 | 1,550 | 1,580 | 7,000 | 1,460.93 |
| 1986-04-21 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 1,479.43 |
| 1986-04-19 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,433.19 |
| 1986-04-18 | 1,500 | 1,520 | 1,500 | 1,510 | 5,000 | 1,396.21 |
| 1986-04-17 | 1,520 | 1,550 | 1,520 | 1,550 | 3,000 | 1,433.19 |
| 1986-04-15 | 1,500 | 1,530 | 1,500 | 1,530 | 2,000 | 1,414.70 |
| 1986-04-14 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,414.70 |
| 1986-04-11 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,386.96 |
| 1986-04-10 | 1,550 | 1,550 | 1,510 | 1,510 | 9,000 | 1,396.21 |
| 1986-04-09 | 1,510 | 1,550 | 1,500 | 1,550 | 7,000 | 1,433.19 |
| 1986-04-07 | 1,460 | 1,500 | 1,460 | 1,500 | 9,000 | 1,386.96 |
| 1986-04-03 | 1,490 | 1,490 | 1,450 | 1,450 | 5,000 | 1,340.73 |
| 1986-04-02 | 1,450 | 1,480 | 1,450 | 1,480 | 7,000 | 1,368.47 |
| 1986-04-01 | 1,420 | 1,430 | 1,420 | 1,430 | 3,000 | 1,322.24 |
| 1986-03-31 | 1,410 | 1,420 | 1,410 | 1,420 | 4,000 | 1,312.99 |
| 1986-03-29 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,312.99 |
| 1986-03-28 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,349.98 |
| 1986-03-27 | 1,380 | 1,380 | 1,380 | 1,380 | 29,000 | 1,276.01 |
| 1986-03-26 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 1,276.01 |
| 1986-03-25 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,257.51 |
| 1986-03-24 | 1,330 | 1,340 | 1,320 | 1,320 | 15,000 | 1,220.53 |
| 1986-03-22 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 | 1,220.53 |
| 1986-03-20 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,220.53 |
| 1986-03-19 | 1,300 | 1,310 | 1,290 | 1,300 | 77,000 | 1,202.03 |
| 1986-03-18 | 1,320 | 1,320 | 1,300 | 1,300 | 7,000 | 1,202.03 |
| 1986-03-17 | 1,370 | 1,370 | 1,300 | 1,300 | 9,000 | 1,202.03 |
| 1986-03-15 | 1,370 | 1,380 | 1,360 | 1,360 | 12,000 | 1,257.51 |
| 1986-03-14 | 1,370 | 1,370 | 1,360 | 1,360 | 5,000 | 1,257.51 |
| 1986-03-13 | 1,380 | 1,390 | 1,360 | 1,360 | 9,000 | 1,257.51 |
| 1986-03-12 | 1,400 | 1,400 | 1,380 | 1,380 | 35,000 | 1,276.01 |
| 1986-03-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,294.50 |
| 1986-03-10 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 1,303.74 |
| 1986-03-07 | 1,440 | 1,440 | 1,420 | 1,420 | 4,000 | 1,312.99 |
| 1986-03-06 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,312.99 |
| 1986-03-05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,303.74 |
| 1986-03-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,294.50 |
| 1986-03-01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,276.01 |
| 1986-02-28 | 1,380 | 1,380 | 1,340 | 1,360 | 6,000 | 1,257.51 |
| 1986-02-27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,294.50 |
| 1986-02-26 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,322.24 |
| 1986-02-25 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,331.48 |
| 1986-02-24 | 1,420 | 1,430 | 1,420 | 1,430 | 14,000 | 1,322.24 |
| 1986-02-19 | 1,400 | 1,400 | 1,380 | 1,380 | 10,000 | 1,276.01 |
| 1986-02-17 | 1,450 | 1,450 | 1,400 | 1,400 | 91,000 | 1,294.50 |
| 1986-02-15 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 1,322.24 |
| 1986-02-14 | 1,450 | 1,450 | 1,440 | 1,450 | 4,000 | 1,340.73 |
| 1986-02-13 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 | 1,322.24 |
| 1986-02-12 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,386.96 |
| 1986-02-07 | 1,550 | 1,550 | 1,530 | 1,530 | 5,000 | 1,414.70 |
| 1986-02-05 | 1,540 | 1,560 | 1,540 | 1,560 | 12,000 | 1,442.44 |
| 1986-02-04 | 1,590 | 1,600 | 1,570 | 1,600 | 12,000 | 1,479.43 |
| 1986-02-03 | 1,530 | 1,590 | 1,530 | 1,590 | 7,000 | 1,470.18 |
| 1986-02-01 | 1,560 | 1,570 | 1,560 | 1,570 | 29,000 | 1,451.69 |
| 1986-01-31 | 1,600 | 1,600 | 1,550 | 1,570 | 57,000 | 1,451.69 |
| 1986-01-30 | 1,590 | 1,650 | 1,590 | 1,650 | 94,000 | 1,525.66 |
| 1986-01-29 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,479.43 |
| 1986-01-28 | 1,550 | 1,550 | 1,540 | 1,550 | 4,000 | 1,433.19 |
| 1986-01-25 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,414.70 |
| 1986-01-24 | 1,490 | 1,550 | 1,490 | 1,550 | 117,000 | 1,433.19 |
| 1986-01-23 | 1,490 | 1,500 | 1,470 | 1,500 | 154,000 | 1,386.96 |
| 1986-01-22 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 | 1,359.22 |
| 1986-01-21 | 1,500 | 1,500 | 1,450 | 1,470 | 3,000 | 1,359.22 |
| 1986-01-20 | 1,480 | 1,490 | 1,480 | 1,490 | 4,000 | 1,377.72 |
| 1986-01-18 | 1,530 | 1,530 | 1,480 | 1,480 | 4,000 | 1,368.47 |
| 1986-01-14 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,285.25 |
| 1986-01-10 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,340.73 |
| 1986-01-07 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,368.47 |
| 1986-01-06 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,377.72 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
