6706 電気興業(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 | 665 | 670 | 665 | 670 | 18,000 | 3,350 |
| 1986-12-26 | 668 | 680 | 668 | 680 | 17,000 | 3,400 |
| 1986-12-25 | 680 | 690 | 668 | 668 | 30,000 | 3,340 |
| 1986-12-24 | 682 | 682 | 668 | 668 | 20,000 | 3,340 |
| 1986-12-23 | 690 | 694 | 682 | 682 | 55,000 | 3,410 |
| 1986-12-22 | 690 | 690 | 685 | 685 | 26,000 | 3,425 |
| 1986-12-19 | 691 | 697 | 691 | 697 | 11,000 | 3,485 |
| 1986-12-18 | 699 | 699 | 690 | 691 | 29,000 | 3,455 |
| 1986-12-17 | 690 | 705 | 690 | 700 | 25,000 | 3,500 |
| 1986-12-16 | 698 | 700 | 698 | 698 | 24,000 | 3,490 |
| 1986-12-15 | 694 | 700 | 694 | 694 | 29,000 | 3,470 |
| 1986-12-12 | 691 | 695 | 686 | 695 | 8,000 | 3,475 |
| 1986-12-11 | 690 | 700 | 687 | 690 | 17,000 | 3,450 |
| 1986-12-10 | 690 | 695 | 686 | 686 | 15,000 | 3,430 |
| 1986-12-09 | 705 | 705 | 690 | 695 | 17,000 | 3,475 |
| 1986-12-08 | 700 | 705 | 685 | 705 | 37,000 | 3,525 |
| 1986-12-06 | 686 | 691 | 685 | 685 | 11,000 | 3,425 |
| 1986-12-05 | 685 | 686 | 685 | 685 | 6,000 | 3,425 |
| 1986-12-04 | 692 | 700 | 685 | 685 | 26,000 | 3,425 |
| 1986-12-03 | 690 | 705 | 690 | 695 | 16,000 | 3,475 |
| 1986-12-02 | 705 | 705 | 685 | 690 | 22,000 | 3,450 |
| 1986-12-01 | 694 | 705 | 685 | 705 | 80,000 | 3,525 |
| 1986-11-29 | 689 | 694 | 689 | 694 | 12,000 | 3,470 |
| 1986-11-28 | 690 | 690 | 685 | 685 | 10,000 | 3,425 |
| 1986-11-27 | 680 | 689 | 680 | 685 | 22,000 | 3,425 |
| 1986-11-26 | 671 | 671 | 670 | 670 | 14,000 | 3,350 |
| 1986-11-25 | 720 | 740 | 710 | 730 | 75,000 | 3,318.18 |
| 1986-11-22 | 717 | 730 | 717 | 720 | 22,000 | 3,272.73 |
| 1986-11-21 | 734 | 739 | 727 | 727 | 27,000 | 3,304.55 |
| 1986-11-20 | 730 | 735 | 730 | 730 | 41,000 | 3,318.18 |
| 1986-11-19 | 720 | 735 | 715 | 730 | 64,000 | 3,318.18 |
| 1986-11-18 | 701 | 720 | 700 | 700 | 117,000 | 3,181.82 |
| 1986-11-17 | 698 | 700 | 698 | 700 | 100,000 | 3,181.82 |
| 1986-11-14 | 698 | 700 | 695 | 695 | 53,000 | 3,159.09 |
| 1986-11-13 | 705 | 706 | 700 | 700 | 80,000 | 3,181.82 |
| 1986-11-12 | 725 | 725 | 710 | 710 | 26,000 | 3,227.27 |
| 1986-11-11 | 720 | 720 | 705 | 705 | 33,000 | 3,204.55 |
| 1986-11-10 | 738 | 738 | 715 | 715 | 15,000 | 3,250 |
| 1986-11-07 | 720 | 730 | 690 | 695 | 48,000 | 3,159.09 |
| 1986-11-06 | 731 | 731 | 730 | 730 | 23,000 | 3,318.18 |
| 1986-11-05 | 740 | 740 | 731 | 733 | 16,000 | 3,331.82 |
| 1986-11-04 | 750 | 755 | 730 | 730 | 14,000 | 3,318.18 |
| 1986-11-01 | 730 | 755 | 730 | 755 | 14,000 | 3,431.82 |
| 1986-10-31 | 740 | 740 | 730 | 740 | 8,000 | 3,363.64 |
| 1986-10-30 | 731 | 740 | 720 | 720 | 18,000 | 3,272.73 |
| 1986-10-29 | 730 | 730 | 710 | 730 | 64,000 | 3,318.18 |
| 1986-10-28 | 750 | 750 | 725 | 738 | 64,000 | 3,354.55 |
| 1986-10-27 | 743 | 755 | 740 | 740 | 80,000 | 3,363.64 |
| 1986-10-25 | 753 | 755 | 740 | 740 | 99,000 | 3,363.64 |
| 1986-10-24 | 722 | 750 | 722 | 750 | 56,000 | 3,409.09 |
| 1986-10-23 | 690 | 720 | 690 | 720 | 11,000 | 3,272.73 |
| 1986-10-22 | 701 | 701 | 680 | 700 | 15,000 | 3,181.82 |
| 1986-10-21 | 715 | 715 | 700 | 700 | 15,000 | 3,181.82 |
| 1986-10-20 | 730 | 730 | 720 | 720 | 10,000 | 3,272.73 |
| 1986-10-17 | 734 | 735 | 725 | 731 | 12,000 | 3,322.73 |
| 1986-10-16 | 702 | 725 | 702 | 725 | 57,000 | 3,295.45 |
| 1986-10-15 | 700 | 700 | 700 | 700 | 14,000 | 3,181.82 |
| 1986-10-14 | 703 | 708 | 700 | 700 | 6,000 | 3,181.82 |
| 1986-10-13 | 703 | 708 | 703 | 708 | 4,000 | 3,218.18 |
| 1986-10-09 | 701 | 701 | 700 | 700 | 13,000 | 3,181.82 |
| 1986-10-08 | 711 | 711 | 700 | 701 | 12,000 | 3,186.36 |
| 1986-10-07 | 680 | 710 | 675 | 710 | 26,000 | 3,227.27 |
| 1986-10-06 | 680 | 680 | 675 | 680 | 21,000 | 3,090.91 |
| 1986-10-04 | 676 | 680 | 675 | 675 | 12,000 | 3,068.18 |
| 1986-10-03 | 660 | 675 | 660 | 675 | 25,000 | 3,068.18 |
| 1986-10-02 | 679 | 679 | 660 | 660 | 39,000 | 3,000 |
| 1986-10-01 | 700 | 701 | 685 | 685 | 22,000 | 3,113.64 |
| 1986-09-30 | 701 | 710 | 690 | 690 | 42,000 | 3,136.36 |
| 1986-09-29 | 696 | 700 | 691 | 700 | 18,000 | 3,181.82 |
| 1986-09-27 | 700 | 700 | 691 | 691 | 48,000 | 3,140.91 |
| 1986-09-26 | 700 | 700 | 696 | 700 | 52,000 | 3,181.82 |
| 1986-09-25 | 701 | 709 | 690 | 700 | 106,000 | 3,181.82 |
| 1986-09-24 | 720 | 720 | 710 | 710 | 54,000 | 3,227.27 |
| 1986-09-22 | 716 | 722 | 716 | 720 | 18,000 | 3,272.73 |
| 1986-09-19 | 730 | 730 | 711 | 711 | 18,000 | 3,231.82 |
| 1986-09-18 | 743 | 743 | 730 | 730 | 52,000 | 3,318.18 |
| 1986-09-17 | 720 | 728 | 720 | 728 | 8,000 | 3,309.09 |
| 1986-09-12 | 740 | 740 | 715 | 717 | 41,000 | 3,259.09 |
| 1986-09-11 | 747 | 750 | 745 | 745 | 39,000 | 3,386.36 |
| 1986-09-10 | 752 | 755 | 750 | 751 | 21,000 | 3,413.64 |
| 1986-09-09 | 751 | 755 | 751 | 755 | 4,000 | 3,431.82 |
| 1986-09-08 | 750 | 755 | 750 | 751 | 13,000 | 3,413.64 |
| 1986-09-06 | 752 | 752 | 745 | 747 | 18,000 | 3,395.45 |
| 1986-09-05 | 775 | 780 | 750 | 750 | 44,000 | 3,409.09 |
| 1986-09-04 | 750 | 775 | 750 | 775 | 15,000 | 3,522.73 |
| 1986-09-03 | 750 | 755 | 750 | 755 | 23,000 | 3,431.82 |
| 1986-09-02 | 760 | 760 | 760 | 760 | 20,000 | 3,454.55 |
| 1986-08-30 | 790 | 805 | 790 | 805 | 26,000 | 3,659.09 |
| 1986-08-28 | 775 | 830 | 775 | 830 | 70,000 | 3,772.73 |
| 1986-08-26 | 835 | 839 | 825 | 839 | 83,000 | 3,813.64 |
| 1986-08-25 | 799 | 839 | 799 | 839 | 22,000 | 3,813.64 |
| 1986-08-22 | 840 | 840 | 820 | 820 | 57,000 | 3,727.27 |
| 1986-08-21 | 829 | 845 | 829 | 840 | 83,000 | 3,818.18 |
| 1986-08-20 | 842 | 842 | 825 | 839 | 126,000 | 3,813.64 |
| 1986-08-19 | 840 | 850 | 835 | 842 | 263,000 | 3,827.27 |
| 1986-08-18 | 810 | 836 | 810 | 835 | 82,000 | 3,795.45 |
| 1986-08-15 | 815 | 825 | 806 | 806 | 30,000 | 3,663.64 |
| 1986-08-14 | 815 | 826 | 815 | 815 | 55,000 | 3,704.55 |
| 1986-08-13 | 805 | 825 | 805 | 825 | 55,000 | 3,750 |
| 1986-08-12 | 838 | 840 | 805 | 805 | 112,000 | 3,659.09 |
| 1986-08-11 | 820 | 830 | 800 | 830 | 56,000 | 3,772.73 |
| 1986-08-08 | 850 | 864 | 816 | 830 | 384,000 | 3,772.73 |
| 1986-08-07 | 800 | 845 | 796 | 845 | 292,000 | 3,840.91 |
| 1986-08-06 | 791 | 810 | 788 | 795 | 96,000 | 3,613.64 |
| 1986-08-05 | 795 | 800 | 780 | 790 | 66,000 | 3,590.91 |
| 1986-08-04 | 775 | 779 | 770 | 779 | 30,000 | 3,540.91 |
| 1986-08-02 | 740 | 740 | 740 | 740 | 3,000 | 3,363.64 |
| 1986-08-01 | 731 | 750 | 725 | 745 | 27,000 | 3,386.36 |
| 1986-07-31 | 731 | 751 | 730 | 731 | 26,000 | 3,322.73 |
| 1986-07-30 | 751 | 755 | 730 | 730 | 30,000 | 3,318.18 |
| 1986-07-29 | 750 | 751 | 741 | 741 | 12,000 | 3,368.18 |
| 1986-07-28 | 745 | 760 | 741 | 760 | 26,000 | 3,454.55 |
| 1986-07-26 | 752 | 765 | 750 | 752 | 19,000 | 3,418.18 |
| 1986-07-25 | 750 | 755 | 742 | 742 | 19,000 | 3,372.73 |
| 1986-07-24 | 785 | 785 | 780 | 780 | 49,000 | 3,545.45 |
| 1986-07-23 | 799 | 799 | 785 | 795 | 20,000 | 3,613.64 |
| 1986-07-22 | 775 | 785 | 770 | 785 | 42,000 | 3,568.18 |
| 1986-07-21 | 738 | 760 | 730 | 760 | 37,000 | 3,454.55 |
| 1986-07-18 | 766 | 773 | 760 | 773 | 34,000 | 3,513.64 |
| 1986-07-17 | 782 | 786 | 765 | 765 | 59,000 | 3,477.27 |
| 1986-07-16 | 800 | 801 | 790 | 790 | 42,000 | 3,590.91 |
| 1986-07-15 | 805 | 810 | 805 | 810 | 31,000 | 3,681.82 |
| 1986-07-14 | 811 | 815 | 800 | 815 | 74,000 | 3,704.55 |
| 1986-07-11 | 800 | 820 | 800 | 811 | 64,000 | 3,686.36 |
| 1986-07-10 | 799 | 820 | 795 | 810 | 57,000 | 3,681.82 |
| 1986-07-09 | 810 | 820 | 799 | 799 | 25,000 | 3,631.82 |
| 1986-07-08 | 814 | 820 | 803 | 820 | 44,000 | 3,727.27 |
| 1986-07-07 | 803 | 834 | 803 | 834 | 25,000 | 3,790.91 |
| 1986-07-05 | 805 | 810 | 801 | 803 | 24,000 | 3,650 |
| 1986-07-04 | 839 | 843 | 820 | 830 | 85,000 | 3,772.73 |
| 1986-07-03 | 830 | 845 | 819 | 845 | 224,000 | 3,840.91 |
| 1986-07-02 | 801 | 830 | 801 | 830 | 65,000 | 3,772.73 |
| 1986-07-01 | 797 | 801 | 797 | 801 | 19,000 | 3,640.91 |
| 1986-06-30 | 802 | 820 | 800 | 800 | 49,000 | 3,636.36 |
| 1986-06-28 | 805 | 820 | 805 | 815 | 25,000 | 3,704.55 |
| 1986-06-27 | 810 | 810 | 795 | 795 | 54,000 | 3,613.64 |
| 1986-06-26 | 796 | 829 | 796 | 829 | 58,000 | 3,768.18 |
| 1986-06-25 | 790 | 796 | 790 | 795 | 23,000 | 3,613.64 |
| 1986-06-24 | 810 | 820 | 806 | 806 | 53,000 | 3,663.64 |
| 1986-06-23 | 795 | 830 | 786 | 820 | 45,000 | 3,727.27 |
| 1986-06-21 | 820 | 820 | 805 | 805 | 36,000 | 3,659.09 |
| 1986-06-20 | 835 | 840 | 825 | 830 | 131,000 | 3,772.73 |
| 1986-06-19 | 850 | 850 | 824 | 825 | 169,000 | 3,750 |
| 1986-06-18 | 800 | 850 | 795 | 844 | 545,000 | 3,836.36 |
| 1986-06-17 | 766 | 798 | 766 | 795 | 153,000 | 3,613.64 |
| 1986-06-16 | 765 | 780 | 760 | 780 | 42,000 | 3,545.45 |
| 1986-06-13 | 751 | 760 | 750 | 760 | 18,000 | 3,454.55 |
| 1986-06-12 | 752 | 765 | 750 | 758 | 26,000 | 3,445.45 |
| 1986-06-11 | 750 | 760 | 750 | 758 | 33,000 | 3,445.45 |
| 1986-06-10 | 785 | 785 | 760 | 760 | 113,000 | 3,454.55 |
| 1986-06-09 | 770 | 790 | 770 | 780 | 59,000 | 3,545.45 |
| 1986-06-07 | 780 | 790 | 770 | 770 | 88,000 | 3,500 |
| 1986-06-06 | 755 | 780 | 743 | 775 | 107,000 | 3,522.73 |
| 1986-06-05 | 760 | 760 | 750 | 750 | 23,000 | 3,409.09 |
| 1986-06-04 | 775 | 780 | 750 | 750 | 33,000 | 3,409.09 |
| 1986-06-03 | 776 | 779 | 770 | 775 | 70,000 | 3,522.73 |
| 1986-06-02 | 779 | 780 | 760 | 775 | 118,000 | 3,522.73 |
| 1986-05-31 | 750 | 780 | 750 | 780 | 96,000 | 3,545.45 |
| 1986-05-30 | 746 | 750 | 745 | 750 | 87,000 | 3,409.09 |
| 1986-05-29 | 730 | 732 | 730 | 730 | 70,000 | 3,318.18 |
| 1986-05-28 | 732 | 732 | 726 | 731 | 109,000 | 3,322.73 |
| 1986-05-27 | 728 | 740 | 728 | 730 | 60,000 | 3,318.18 |
| 1986-05-26 | 735 | 740 | 731 | 731 | 15,000 | 3,322.73 |
| 1986-05-24 | 732 | 735 | 731 | 731 | 17,000 | 3,322.73 |
| 1986-05-23 | 732 | 740 | 732 | 732 | 30,000 | 3,327.27 |
| 1986-05-22 | 750 | 750 | 736 | 740 | 44,000 | 3,363.64 |
| 1986-05-21 | 740 | 760 | 740 | 740 | 32,000 | 3,363.64 |
| 1986-05-20 | 741 | 741 | 739 | 739 | 18,000 | 3,359.09 |
| 1986-05-19 | 731 | 735 | 730 | 731 | 22,000 | 3,322.73 |
| 1986-05-17 | 740 | 745 | 735 | 735 | 12,000 | 3,340.91 |
| 1986-05-16 | 741 | 760 | 741 | 760 | 5,000 | 3,454.55 |
| 1986-05-15 | 760 | 760 | 740 | 740 | 21,000 | 3,363.64 |
| 1986-05-14 | 770 | 770 | 762 | 762 | 55,000 | 3,463.64 |
| 1986-05-13 | 732 | 768 | 730 | 765 | 50,000 | 3,477.27 |
| 1986-05-12 | 731 | 750 | 731 | 750 | 15,000 | 3,409.09 |
| 1986-05-09 | 730 | 765 | 730 | 765 | 65,000 | 3,477.27 |
| 1986-05-08 | 760 | 760 | 745 | 755 | 59,000 | 3,431.82 |
| 1986-05-07 | 727 | 760 | 725 | 760 | 98,000 | 3,454.55 |
| 1986-05-06 | 730 | 740 | 725 | 725 | 27,000 | 3,295.45 |
| 1986-05-02 | 730 | 745 | 723 | 745 | 20,000 | 3,386.36 |
| 1986-05-01 | 725 | 730 | 710 | 721 | 25,000 | 3,277.27 |
| 1986-04-30 | 738 | 738 | 735 | 735 | 12,000 | 3,340.91 |
| 1986-04-28 | 745 | 745 | 740 | 740 | 19,000 | 3,363.64 |
| 1986-04-26 | 738 | 748 | 738 | 740 | 37,000 | 3,363.64 |
| 1986-04-25 | 735 | 750 | 735 | 735 | 14,000 | 3,340.91 |
| 1986-04-24 | 725 | 740 | 725 | 730 | 46,000 | 3,318.18 |
| 1986-04-23 | 752 | 760 | 750 | 760 | 60,000 | 3,454.55 |
| 1986-04-22 | 746 | 750 | 742 | 750 | 48,000 | 3,409.09 |
| 1986-04-21 | 742 | 750 | 740 | 743 | 24,000 | 3,377.27 |
| 1986-04-19 | 735 | 745 | 735 | 742 | 21,000 | 3,372.73 |
| 1986-04-18 | 727 | 740 | 727 | 730 | 12,000 | 3,318.18 |
| 1986-04-17 | 740 | 740 | 725 | 727 | 18,000 | 3,304.55 |
| 1986-04-16 | 740 | 743 | 740 | 740 | 20,000 | 3,363.64 |
| 1986-04-15 | 740 | 740 | 740 | 740 | 7,000 | 3,363.64 |
| 1986-04-11 | 750 | 760 | 748 | 760 | 24,000 | 3,454.55 |
| 1986-04-10 | 759 | 770 | 750 | 760 | 29,000 | 3,454.55 |
| 1986-04-09 | 765 | 773 | 760 | 769 | 51,000 | 3,495.45 |
| 1986-04-08 | 759 | 765 | 759 | 765 | 63,000 | 3,477.27 |
| 1986-04-07 | 728 | 760 | 727 | 750 | 27,000 | 3,409.09 |
| 1986-04-05 | 727 | 730 | 725 | 725 | 18,000 | 3,295.45 |
| 1986-04-04 | 740 | 740 | 720 | 730 | 37,000 | 3,318.18 |
| 1986-04-03 | 750 | 751 | 740 | 740 | 42,000 | 3,363.64 |
| 1986-04-02 | 710 | 740 | 710 | 740 | 85,000 | 3,363.64 |
| 1986-04-01 | 710 | 710 | 696 | 700 | 99,000 | 3,181.82 |
| 1986-03-29 | 710 | 720 | 710 | 710 | 23,000 | 3,227.27 |
| 1986-03-28 | 705 | 720 | 705 | 712 | 48,000 | 3,236.36 |
| 1986-03-27 | 710 | 710 | 703 | 707 | 42,000 | 3,213.64 |
| 1986-03-26 | 720 | 725 | 710 | 710 | 42,000 | 3,227.27 |
| 1986-03-25 | 706 | 721 | 703 | 720 | 30,000 | 3,272.73 |
| 1986-03-24 | 703 | 709 | 703 | 709 | 27,000 | 3,222.73 |
| 1986-03-22 | 701 | 705 | 701 | 703 | 25,000 | 3,195.45 |
| 1986-03-20 | 675 | 721 | 675 | 700 | 37,000 | 3,181.82 |
| 1986-03-19 | 683 | 695 | 670 | 671 | 64,000 | 3,050 |
| 1986-03-18 | 718 | 718 | 702 | 703 | 33,000 | 3,195.45 |
| 1986-03-17 | 731 | 731 | 710 | 715 | 50,000 | 3,250 |
| 1986-03-15 | 731 | 748 | 730 | 732 | 28,000 | 3,327.27 |
| 1986-03-14 | 731 | 731 | 730 | 730 | 32,000 | 3,318.18 |
| 1986-03-13 | 737 | 740 | 730 | 730 | 76,000 | 3,318.18 |
| 1986-03-12 | 732 | 740 | 732 | 737 | 31,000 | 3,350 |
| 1986-03-11 | 731 | 748 | 731 | 731 | 41,000 | 3,322.73 |
| 1986-03-10 | 745 | 745 | 745 | 745 | 10,000 | 3,386.36 |
| 1986-03-07 | 746 | 757 | 746 | 755 | 84,000 | 3,431.82 |
| 1986-03-06 | 752 | 752 | 740 | 741 | 40,000 | 3,368.18 |
| 1986-03-05 | 745 | 750 | 742 | 750 | 77,000 | 3,409.09 |
| 1986-03-04 | 749 | 749 | 732 | 735 | 34,000 | 3,340.91 |
| 1986-03-03 | 740 | 740 | 731 | 740 | 30,000 | 3,363.64 |
| 1986-03-01 | 744 | 744 | 730 | 730 | 21,000 | 3,318.18 |
| 1986-02-28 | 744 | 744 | 735 | 735 | 50,000 | 3,340.91 |
| 1986-02-27 | 744 | 744 | 740 | 740 | 39,000 | 3,363.64 |
| 1986-02-26 | 742 | 749 | 741 | 741 | 46,000 | 3,368.18 |
| 1986-02-25 | 750 | 750 | 741 | 741 | 141,000 | 3,368.18 |
| 1986-02-24 | 764 | 764 | 741 | 741 | 21,000 | 3,368.18 |
| 1986-02-22 | 751 | 751 | 740 | 741 | 24,000 | 3,368.18 |
| 1986-02-21 | 759 | 759 | 740 | 740 | 75,000 | 3,363.64 |
| 1986-02-20 | 765 | 765 | 740 | 740 | 32,000 | 3,363.64 |
| 1986-02-19 | 765 | 765 | 755 | 755 | 23,000 | 3,431.82 |
| 1986-02-18 | 766 | 766 | 740 | 745 | 27,000 | 3,386.36 |
| 1986-02-17 | 775 | 775 | 750 | 764 | 19,000 | 3,472.73 |
| 1986-02-15 | 765 | 765 | 765 | 765 | 17,000 | 3,477.27 |
| 1986-02-14 | 751 | 751 | 740 | 740 | 29,000 | 3,363.64 |
| 1986-02-13 | 756 | 760 | 745 | 745 | 33,000 | 3,386.36 |
| 1986-02-12 | 760 | 763 | 757 | 757 | 36,000 | 3,440.91 |
| 1986-02-10 | 760 | 770 | 760 | 770 | 19,000 | 3,500 |
| 1986-02-07 | 775 | 775 | 755 | 755 | 17,000 | 3,431.82 |
| 1986-02-06 | 765 | 775 | 755 | 755 | 26,000 | 3,431.82 |
| 1986-02-05 | 790 | 790 | 755 | 755 | 35,000 | 3,431.82 |
| 1986-02-04 | 798 | 798 | 779 | 780 | 38,000 | 3,545.45 |
| 1986-02-03 | 798 | 798 | 779 | 780 | 48,000 | 3,545.45 |
| 1986-02-01 | 786 | 798 | 785 | 798 | 43,000 | 3,627.27 |
| 1986-01-31 | 800 | 805 | 780 | 800 | 191,000 | 3,636.36 |
| 1986-01-30 | 770 | 820 | 765 | 819 | 270,000 | 3,722.73 |
| 1986-01-29 | 770 | 775 | 765 | 770 | 84,000 | 3,500 |
| 1986-01-28 | 750 | 765 | 736 | 750 | 175,000 | 3,409.09 |
| 1986-01-27 | 750 | 750 | 735 | 740 | 35,000 | 3,363.64 |
| 1986-01-25 | 736 | 750 | 735 | 735 | 16,000 | 3,340.91 |
| 1986-01-24 | 741 | 750 | 735 | 735 | 47,000 | 3,340.91 |
| 1986-01-23 | 749 | 750 | 740 | 740 | 33,000 | 3,363.64 |
| 1986-01-22 | 741 | 745 | 735 | 745 | 57,000 | 3,386.36 |
| 1986-01-21 | 751 | 754 | 745 | 745 | 43,000 | 3,386.36 |
| 1986-01-20 | 750 | 755 | 750 | 750 | 26,000 | 3,409.09 |
| 1986-01-18 | 740 | 750 | 735 | 740 | 21,000 | 3,363.64 |
| 1986-01-17 | 750 | 750 | 735 | 740 | 38,000 | 3,363.64 |
| 1986-01-16 | 736 | 750 | 735 | 750 | 19,000 | 3,409.09 |
| 1986-01-14 | 741 | 741 | 731 | 731 | 36,000 | 3,322.73 |
| 1986-01-13 | 740 | 750 | 731 | 741 | 41,000 | 3,368.18 |
| 1986-01-10 | 746 | 753 | 740 | 740 | 28,000 | 3,363.64 |
| 1986-01-09 | 746 | 755 | 746 | 746 | 31,000 | 3,390.91 |
| 1986-01-08 | 762 | 762 | 746 | 746 | 33,000 | 3,390.91 |
| 1986-01-07 | 752 | 763 | 752 | 763 | 17,000 | 3,468.18 |
| 1986-01-06 | 770 | 775 | 732 | 732 | 54,000 | 3,327.27 |
| 1986-01-04 | 728 | 731 | 728 | 731 | 9,000 | 3,322.73 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.4株
