6707 サンケン電気(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 | 673 | 675 | 670 | 675 | 29,000 | 3,214.29 |
| 1986-12-26 | 670 | 675 | 670 | 675 | 17,000 | 3,214.29 |
| 1986-12-25 | 680 | 680 | 670 | 675 | 40,000 | 3,214.29 |
| 1986-12-24 | 676 | 690 | 670 | 690 | 46,000 | 3,285.71 |
| 1986-12-23 | 680 | 690 | 668 | 670 | 153,000 | 3,190.48 |
| 1986-12-22 | 689 | 700 | 678 | 700 | 319,000 | 3,333.33 |
| 1986-12-19 | 679 | 681 | 672 | 679 | 84,000 | 3,233.33 |
| 1986-12-18 | 680 | 680 | 677 | 680 | 108,000 | 3,238.10 |
| 1986-12-17 | 679 | 680 | 668 | 669 | 240,000 | 3,185.71 |
| 1986-12-16 | 671 | 680 | 668 | 669 | 236,000 | 3,185.71 |
| 1986-12-15 | 670 | 679 | 666 | 671 | 63,000 | 3,195.24 |
| 1986-12-12 | 673 | 680 | 671 | 671 | 78,000 | 3,195.24 |
| 1986-12-11 | 671 | 680 | 671 | 680 | 91,000 | 3,238.10 |
| 1986-12-10 | 683 | 683 | 670 | 680 | 114,000 | 3,238.10 |
| 1986-12-09 | 685 | 690 | 683 | 685 | 93,000 | 3,261.90 |
| 1986-12-08 | 690 | 690 | 680 | 690 | 89,000 | 3,285.71 |
| 1986-12-06 | 686 | 690 | 685 | 690 | 59,000 | 3,285.71 |
| 1986-12-05 | 686 | 695 | 685 | 690 | 150,000 | 3,285.71 |
| 1986-12-04 | 691 | 700 | 685 | 685 | 124,000 | 3,261.90 |
| 1986-12-03 | 697 | 700 | 690 | 695 | 89,000 | 3,309.52 |
| 1986-12-02 | 700 | 701 | 690 | 695 | 85,000 | 3,309.52 |
| 1986-12-01 | 690 | 705 | 690 | 700 | 225,000 | 3,333.33 |
| 1986-11-29 | 691 | 700 | 690 | 690 | 34,000 | 3,285.71 |
| 1986-11-28 | 688 | 690 | 683 | 690 | 49,000 | 3,285.71 |
| 1986-11-27 | 690 | 690 | 687 | 688 | 35,000 | 3,276.19 |
| 1986-11-26 | 696 | 699 | 685 | 685 | 67,000 | 3,261.90 |
| 1986-11-25 | 705 | 705 | 693 | 700 | 137,000 | 3,333.33 |
| 1986-11-22 | 696 | 700 | 692 | 700 | 78,000 | 3,333.33 |
| 1986-11-21 | 695 | 697 | 686 | 692 | 81,000 | 3,295.24 |
| 1986-11-20 | 685 | 692 | 680 | 685 | 41,000 | 3,261.90 |
| 1986-11-19 | 690 | 700 | 685 | 690 | 107,000 | 3,285.71 |
| 1986-11-18 | 671 | 705 | 670 | 705 | 101,000 | 3,357.14 |
| 1986-11-17 | 675 | 680 | 670 | 670 | 55,000 | 3,190.48 |
| 1986-11-14 | 675 | 680 | 670 | 680 | 60,000 | 3,238.10 |
| 1986-11-13 | 686 | 695 | 680 | 684 | 62,000 | 3,257.14 |
| 1986-11-12 | 680 | 695 | 680 | 685 | 86,000 | 3,261.90 |
| 1986-11-11 | 704 | 704 | 685 | 690 | 126,000 | 3,285.71 |
| 1986-11-10 | 695 | 705 | 695 | 700 | 60,000 | 3,333.33 |
| 1986-11-07 | 700 | 710 | 689 | 703 | 129,000 | 3,347.62 |
| 1986-11-06 | 710 | 710 | 700 | 701 | 220,000 | 3,338.10 |
| 1986-11-05 | 740 | 746 | 720 | 725 | 109,000 | 3,452.38 |
| 1986-11-04 | 760 | 770 | 735 | 750 | 220,000 | 3,571.43 |
| 1986-11-01 | 750 | 760 | 740 | 755 | 345,000 | 3,595.24 |
| 1986-10-31 | 735 | 750 | 730 | 740 | 170,000 | 3,523.81 |
| 1986-10-30 | 730 | 740 | 720 | 730 | 145,000 | 3,476.19 |
| 1986-10-29 | 745 | 748 | 720 | 735 | 407,000 | 3,500 |
| 1986-10-28 | 752 | 752 | 730 | 750 | 306,000 | 3,571.43 |
| 1986-10-27 | 762 | 765 | 750 | 755 | 247,000 | 3,595.24 |
| 1986-10-25 | 765 | 780 | 760 | 772 | 330,000 | 3,676.19 |
| 1986-10-24 | 793 | 795 | 760 | 785 | 1,678,000 | 3,738.10 |
| 1986-10-23 | 690 | 770 | 690 | 763 | 1,578,000 | 3,633.33 |
| 1986-10-22 | 680 | 700 | 680 | 697 | 608,000 | 3,319.05 |
| 1986-10-21 | 689 | 696 | 660 | 678 | 134,000 | 3,228.57 |
| 1986-10-20 | 680 | 699 | 675 | 699 | 400,000 | 3,328.57 |
| 1986-10-17 | 710 | 735 | 696 | 710 | 480,000 | 3,380.95 |
| 1986-10-16 | 656 | 710 | 656 | 695 | 247,000 | 3,309.52 |
| 1986-10-15 | 641 | 655 | 640 | 640 | 53,000 | 3,047.62 |
| 1986-10-14 | 631 | 640 | 630 | 640 | 16,000 | 3,047.62 |
| 1986-10-13 | 631 | 631 | 629 | 630 | 11,000 | 3,000 |
| 1986-10-09 | 621 | 649 | 620 | 640 | 14,000 | 3,047.62 |
| 1986-10-08 | 630 | 649 | 630 | 630 | 18,000 | 3,000 |
| 1986-10-07 | 649 | 649 | 630 | 630 | 17,000 | 3,000 |
| 1986-10-06 | 620 | 650 | 602 | 650 | 58,000 | 3,095.24 |
| 1986-10-04 | 600 | 600 | 590 | 600 | 21,000 | 2,857.14 |
| 1986-10-03 | 578 | 600 | 578 | 585 | 24,000 | 2,785.71 |
| 1986-10-02 | 601 | 604 | 571 | 571 | 66,000 | 2,719.05 |
| 1986-10-01 | 620 | 630 | 605 | 605 | 45,000 | 2,880.95 |
| 1986-09-30 | 630 | 636 | 630 | 630 | 26,000 | 3,000 |
| 1986-09-29 | 640 | 640 | 630 | 630 | 28,000 | 3,000 |
| 1986-09-27 | 660 | 665 | 630 | 630 | 31,000 | 3,000 |
| 1986-09-26 | 647 | 647 | 610 | 640 | 59,000 | 3,047.62 |
| 1986-09-25 | 700 | 708 | 688 | 704 | 108,000 | 3,047.62 |
| 1986-09-24 | 670 | 680 | 670 | 678 | 112,000 | 2,935.06 |
| 1986-09-22 | 691 | 691 | 685 | 690 | 64,000 | 2,987.01 |
| 1986-09-19 | 700 | 710 | 680 | 690 | 55,000 | 2,987.01 |
| 1986-09-18 | 670 | 700 | 662 | 699 | 50,000 | 3,025.97 |
| 1986-09-17 | 670 | 671 | 660 | 660 | 89,000 | 2,857.14 |
| 1986-09-16 | 674 | 674 | 660 | 660 | 46,000 | 2,857.14 |
| 1986-09-12 | 670 | 677 | 666 | 675 | 88,000 | 2,922.08 |
| 1986-09-11 | 695 | 699 | 689 | 690 | 122,000 | 2,987.01 |
| 1986-09-10 | 691 | 705 | 680 | 689 | 134,000 | 2,982.68 |
| 1986-09-09 | 700 | 710 | 695 | 710 | 57,000 | 3,073.59 |
| 1986-09-08 | 710 | 710 | 700 | 700 | 47,000 | 3,030.30 |
| 1986-09-06 | 715 | 715 | 700 | 700 | 40,000 | 3,030.30 |
| 1986-09-05 | 710 | 719 | 710 | 710 | 74,000 | 3,073.59 |
| 1986-09-04 | 701 | 705 | 700 | 705 | 46,000 | 3,051.95 |
| 1986-09-03 | 700 | 700 | 690 | 700 | 45,000 | 3,030.30 |
| 1986-09-02 | 706 | 706 | 690 | 705 | 56,000 | 3,051.95 |
| 1986-09-01 | 710 | 710 | 705 | 710 | 75,000 | 3,073.59 |
| 1986-08-30 | 711 | 711 | 706 | 708 | 50,000 | 3,064.94 |
| 1986-08-29 | 710 | 719 | 706 | 708 | 68,000 | 3,064.94 |
| 1986-08-28 | 710 | 715 | 705 | 705 | 78,000 | 3,051.95 |
| 1986-08-27 | 715 | 715 | 705 | 710 | 128,000 | 3,073.59 |
| 1986-08-26 | 719 | 719 | 700 | 710 | 131,000 | 3,073.59 |
| 1986-08-25 | 720 | 720 | 710 | 715 | 80,000 | 3,095.24 |
| 1986-08-23 | 720 | 725 | 710 | 720 | 109,000 | 3,116.88 |
| 1986-08-22 | 720 | 723 | 710 | 720 | 193,000 | 3,116.88 |
| 1986-08-21 | 700 | 725 | 695 | 725 | 319,000 | 3,138.53 |
| 1986-08-20 | 665 | 691 | 665 | 690 | 335,000 | 2,987.01 |
| 1986-08-19 | 655 | 660 | 650 | 660 | 181,000 | 2,857.14 |
| 1986-08-18 | 651 | 660 | 650 | 654 | 87,000 | 2,831.17 |
| 1986-08-15 | 650 | 662 | 650 | 650 | 141,000 | 2,813.85 |
| 1986-08-14 | 666 | 675 | 660 | 660 | 85,000 | 2,857.14 |
| 1986-08-13 | 670 | 680 | 670 | 676 | 26,000 | 2,926.41 |
| 1986-08-12 | 680 | 690 | 670 | 679 | 44,000 | 2,939.39 |
| 1986-08-11 | 690 | 690 | 680 | 680 | 40,000 | 2,943.72 |
| 1986-08-08 | 675 | 700 | 675 | 698 | 242,000 | 3,021.65 |
| 1986-08-07 | 657 | 670 | 657 | 668 | 185,000 | 2,891.77 |
| 1986-08-06 | 670 | 673 | 655 | 655 | 205,000 | 2,835.50 |
| 1986-08-05 | 670 | 670 | 665 | 670 | 41,000 | 2,900.43 |
| 1986-08-04 | 670 | 675 | 666 | 670 | 39,000 | 2,900.43 |
| 1986-08-02 | 675 | 678 | 675 | 675 | 54,000 | 2,922.08 |
| 1986-08-01 | 656 | 670 | 656 | 667 | 26,000 | 2,887.45 |
| 1986-07-31 | 652 | 655 | 650 | 655 | 169,000 | 2,835.50 |
| 1986-07-30 | 651 | 670 | 651 | 656 | 106,000 | 2,839.83 |
| 1986-07-29 | 680 | 680 | 667 | 667 | 192,000 | 2,887.45 |
| 1986-07-28 | 700 | 700 | 690 | 690 | 68,000 | 2,987.01 |
| 1986-07-26 | 681 | 700 | 681 | 700 | 56,000 | 3,030.30 |
| 1986-07-25 | 684 | 685 | 680 | 685 | 98,000 | 2,965.37 |
| 1986-07-24 | 680 | 700 | 680 | 687 | 76,000 | 2,974.03 |
| 1986-07-23 | 692 | 700 | 689 | 690 | 61,000 | 2,987.01 |
| 1986-07-22 | 705 | 705 | 690 | 690 | 60,000 | 2,987.01 |
| 1986-07-21 | 700 | 701 | 670 | 670 | 79,000 | 2,900.43 |
| 1986-07-19 | 702 | 711 | 700 | 710 | 75,000 | 3,073.59 |
| 1986-07-18 | 706 | 710 | 701 | 710 | 43,000 | 3,073.59 |
| 1986-07-17 | 705 | 710 | 705 | 706 | 83,000 | 3,056.28 |
| 1986-07-16 | 720 | 720 | 710 | 710 | 77,000 | 3,073.59 |
| 1986-07-15 | 730 | 745 | 720 | 720 | 79,000 | 3,116.88 |
| 1986-07-14 | 730 | 750 | 730 | 735 | 87,000 | 3,181.82 |
| 1986-07-11 | 730 | 735 | 710 | 735 | 135,000 | 3,181.82 |
| 1986-07-10 | 734 | 734 | 720 | 720 | 92,000 | 3,116.88 |
| 1986-07-09 | 741 | 743 | 724 | 724 | 168,000 | 3,134.20 |
| 1986-07-08 | 742 | 745 | 741 | 741 | 53,000 | 3,207.79 |
| 1986-07-07 | 742 | 745 | 741 | 745 | 72,000 | 3,225.11 |
| 1986-07-05 | 741 | 755 | 741 | 745 | 34,000 | 3,225.11 |
| 1986-07-04 | 761 | 761 | 740 | 745 | 99,000 | 3,225.11 |
| 1986-07-03 | 760 | 760 | 750 | 755 | 57,000 | 3,268.40 |
| 1986-07-02 | 761 | 770 | 761 | 766 | 24,000 | 3,316.02 |
| 1986-07-01 | 770 | 770 | 760 | 760 | 25,000 | 3,290.04 |
| 1986-06-30 | 777 | 779 | 770 | 775 | 69,000 | 3,354.98 |
| 1986-06-28 | 770 | 778 | 770 | 777 | 18,000 | 3,363.64 |
| 1986-06-27 | 782 | 783 | 770 | 779 | 171,000 | 3,372.29 |
| 1986-06-26 | 770 | 783 | 765 | 780 | 117,000 | 3,376.62 |
| 1986-06-25 | 755 | 771 | 755 | 762 | 54,000 | 3,298.70 |
| 1986-06-24 | 746 | 757 | 746 | 748 | 90,000 | 3,238.10 |
| 1986-06-23 | 750 | 757 | 745 | 745 | 69,000 | 3,225.11 |
| 1986-06-21 | 739 | 754 | 737 | 754 | 46,000 | 3,264.07 |
| 1986-06-20 | 742 | 760 | 737 | 738 | 107,000 | 3,194.81 |
| 1986-06-19 | 737 | 750 | 737 | 742 | 101,000 | 3,212.12 |
| 1986-06-18 | 750 | 751 | 736 | 739 | 384,000 | 3,199.13 |
| 1986-06-17 | 757 | 760 | 751 | 751 | 40,000 | 3,251.08 |
| 1986-06-16 | 751 | 763 | 751 | 756 | 50,000 | 3,272.73 |
| 1986-06-13 | 749 | 760 | 749 | 756 | 38,000 | 3,272.73 |
| 1986-06-12 | 753 | 755 | 747 | 750 | 200,000 | 3,246.75 |
| 1986-06-11 | 757 | 760 | 755 | 760 | 89,000 | 3,290.04 |
| 1986-06-10 | 760 | 760 | 755 | 760 | 65,000 | 3,290.04 |
| 1986-06-09 | 763 | 770 | 760 | 760 | 69,000 | 3,290.04 |
| 1986-06-07 | 755 | 775 | 755 | 760 | 27,000 | 3,290.04 |
| 1986-06-06 | 765 | 769 | 759 | 760 | 69,000 | 3,290.04 |
| 1986-06-05 | 770 | 775 | 765 | 765 | 42,000 | 3,311.69 |
| 1986-06-04 | 780 | 781 | 755 | 760 | 86,000 | 3,290.04 |
| 1986-06-03 | 800 | 800 | 790 | 790 | 116,000 | 3,419.91 |
| 1986-06-02 | 760 | 805 | 758 | 800 | 168,000 | 3,463.20 |
| 1986-05-31 | 756 | 765 | 755 | 755 | 47,000 | 3,268.40 |
| 1986-05-30 | 751 | 758 | 750 | 750 | 109,000 | 3,246.75 |
| 1986-05-29 | 750 | 760 | 749 | 750 | 82,000 | 3,246.75 |
| 1986-05-28 | 755 | 755 | 749 | 755 | 197,000 | 3,268.40 |
| 1986-05-27 | 758 | 765 | 754 | 759 | 131,000 | 3,285.71 |
| 1986-05-26 | 765 | 765 | 758 | 758 | 45,000 | 3,281.39 |
| 1986-05-24 | 755 | 763 | 755 | 755 | 41,000 | 3,268.40 |
| 1986-05-23 | 760 | 765 | 755 | 760 | 64,000 | 3,290.04 |
| 1986-05-22 | 758 | 765 | 755 | 765 | 59,000 | 3,311.69 |
| 1986-05-21 | 764 | 767 | 751 | 752 | 165,000 | 3,255.41 |
| 1986-05-20 | 762 | 767 | 760 | 767 | 69,000 | 3,320.35 |
| 1986-05-19 | 763 | 764 | 760 | 760 | 31,000 | 3,290.04 |
| 1986-05-17 | 752 | 764 | 751 | 763 | 32,000 | 3,303.03 |
| 1986-05-16 | 756 | 760 | 750 | 755 | 136,000 | 3,268.40 |
| 1986-05-15 | 759 | 765 | 756 | 760 | 70,000 | 3,290.04 |
| 1986-05-14 | 768 | 775 | 750 | 763 | 143,000 | 3,303.03 |
| 1986-05-13 | 748 | 763 | 741 | 763 | 119,000 | 3,303.03 |
| 1986-05-12 | 765 | 768 | 758 | 758 | 67,000 | 3,281.39 |
| 1986-05-09 | 762 | 774 | 761 | 763 | 26,000 | 3,303.03 |
| 1986-05-08 | 770 | 770 | 760 | 770 | 101,000 | 3,333.33 |
| 1986-05-07 | 762 | 770 | 762 | 769 | 60,000 | 3,329 |
| 1986-05-06 | 775 | 783 | 770 | 770 | 46,000 | 3,333.33 |
| 1986-05-02 | 786 | 790 | 781 | 785 | 55,000 | 3,398.27 |
| 1986-05-01 | 799 | 800 | 784 | 785 | 175,000 | 3,398.27 |
| 1986-04-30 | 795 | 800 | 795 | 799 | 114,000 | 3,458.87 |
| 1986-04-28 | 775 | 795 | 775 | 795 | 73,000 | 3,441.56 |
| 1986-04-26 | 791 | 798 | 787 | 798 | 114,000 | 3,454.55 |
| 1986-04-25 | 783 | 793 | 783 | 790 | 77,000 | 3,419.91 |
| 1986-04-24 | 775 | 784 | 775 | 784 | 63,000 | 3,393.94 |
| 1986-04-23 | 770 | 785 | 770 | 785 | 51,000 | 3,398.27 |
| 1986-04-22 | 770 | 790 | 765 | 780 | 152,000 | 3,376.62 |
| 1986-04-21 | 765 | 784 | 765 | 780 | 352,000 | 3,376.62 |
| 1986-04-19 | 774 | 783 | 774 | 775 | 52,000 | 3,354.98 |
| 1986-04-18 | 785 | 785 | 777 | 780 | 111,000 | 3,376.62 |
| 1986-04-17 | 795 | 795 | 786 | 786 | 128,000 | 3,402.60 |
| 1986-04-16 | 780 | 798 | 780 | 790 | 49,000 | 3,419.91 |
| 1986-04-15 | 764 | 784 | 764 | 780 | 60,000 | 3,376.62 |
| 1986-04-14 | 775 | 784 | 770 | 784 | 41,000 | 3,393.94 |
| 1986-04-11 | 809 | 809 | 794 | 794 | 58,000 | 3,437.23 |
| 1986-04-10 | 807 | 809 | 800 | 800 | 23,000 | 3,463.20 |
| 1986-04-09 | 839 | 840 | 825 | 835 | 213,000 | 3,614.72 |
| 1986-04-08 | 805 | 835 | 805 | 835 | 172,000 | 3,614.72 |
| 1986-04-07 | 805 | 820 | 805 | 819 | 133,000 | 3,545.45 |
| 1986-04-05 | 810 | 815 | 805 | 805 | 44,000 | 3,484.85 |
| 1986-04-04 | 800 | 825 | 799 | 817 | 139,000 | 3,536.80 |
| 1986-04-03 | 775 | 800 | 775 | 790 | 74,000 | 3,419.91 |
| 1986-04-02 | 748 | 801 | 748 | 791 | 60,000 | 3,424.24 |
| 1986-04-01 | 760 | 760 | 750 | 759 | 52,000 | 3,285.71 |
| 1986-03-31 | 799 | 800 | 785 | 788 | 45,000 | 3,411.26 |
| 1986-03-29 | 800 | 800 | 798 | 798 | 32,000 | 3,454.55 |
| 1986-03-28 | 771 | 800 | 771 | 798 | 110,000 | 3,454.55 |
| 1986-03-27 | 738 | 770 | 738 | 770 | 49,000 | 3,333.33 |
| 1986-03-26 | 805 | 825 | 805 | 815 | 236,000 | 3,207.40 |
| 1986-03-25 | 820 | 830 | 810 | 815 | 152,000 | 3,207.40 |
| 1986-03-24 | 809 | 818 | 809 | 815 | 170,000 | 3,207.40 |
| 1986-03-22 | 815 | 830 | 810 | 830 | 25,000 | 3,266.43 |
| 1986-03-20 | 810 | 840 | 810 | 821 | 93,000 | 3,231.01 |
| 1986-03-19 | 815 | 825 | 810 | 812 | 76,000 | 3,195.59 |
| 1986-03-18 | 830 | 830 | 819 | 820 | 149,000 | 3,227.08 |
| 1986-03-17 | 831 | 840 | 830 | 830 | 70,000 | 3,266.43 |
| 1986-03-15 | 850 | 860 | 830 | 830 | 183,000 | 3,266.43 |
| 1986-03-14 | 840 | 860 | 820 | 850 | 327,000 | 3,345.14 |
| 1986-03-13 | 839 | 840 | 810 | 840 | 130,000 | 3,305.79 |
| 1986-03-12 | 851 | 851 | 830 | 840 | 68,000 | 3,305.79 |
| 1986-03-11 | 850 | 855 | 841 | 841 | 106,000 | 3,309.72 |
| 1986-03-10 | 860 | 860 | 839 | 840 | 94,000 | 3,305.79 |
| 1986-03-07 | 844 | 850 | 830 | 850 | 87,000 | 3,345.14 |
| 1986-03-06 | 830 | 840 | 819 | 840 | 74,000 | 3,305.79 |
| 1986-03-05 | 810 | 850 | 810 | 840 | 300,000 | 3,305.79 |
| 1986-03-04 | 807 | 817 | 805 | 809 | 344,000 | 3,183.79 |
| 1986-03-03 | 807 | 810 | 806 | 807 | 112,000 | 3,175.92 |
| 1986-03-01 | 806 | 810 | 806 | 807 | 22,000 | 3,175.92 |
| 1986-02-28 | 802 | 810 | 802 | 806 | 109,000 | 3,171.98 |
| 1986-02-27 | 802 | 804 | 802 | 802 | 98,000 | 3,156.24 |
| 1986-02-26 | 819 | 819 | 801 | 801 | 99,000 | 3,152.30 |
| 1986-02-25 | 824 | 824 | 815 | 815 | 110,000 | 3,207.40 |
| 1986-02-24 | 824 | 829 | 824 | 824 | 37,000 | 3,242.82 |
| 1986-02-22 | 820 | 831 | 820 | 829 | 47,000 | 3,262.50 |
| 1986-02-21 | 800 | 813 | 799 | 813 | 160,000 | 3,199.53 |
| 1986-02-20 | 800 | 800 | 796 | 800 | 278,000 | 3,148.37 |
| 1986-02-19 | 818 | 820 | 800 | 800 | 1,293,000 | 3,148.37 |
| 1986-02-18 | 816 | 820 | 815 | 818 | 34,000 | 3,219.21 |
| 1986-02-17 | 829 | 831 | 809 | 809 | 147,000 | 3,183.79 |
| 1986-02-15 | 811 | 829 | 811 | 829 | 31,000 | 3,262.50 |
| 1986-02-14 | 830 | 830 | 810 | 830 | 139,000 | 3,266.43 |
| 1986-02-13 | 810 | 830 | 810 | 830 | 76,000 | 3,266.43 |
| 1986-02-12 | 850 | 850 | 825 | 829 | 67,000 | 3,262.50 |
| 1986-02-10 | 882 | 882 | 850 | 854 | 66,000 | 3,360.88 |
| 1986-02-07 | 885 | 885 | 860 | 866 | 88,000 | 3,408.11 |
| 1986-02-06 | 872 | 892 | 870 | 883 | 468,000 | 3,475.01 |
| 1986-02-05 | 845 | 884 | 845 | 870 | 344,000 | 3,423.85 |
| 1986-02-04 | 825 | 835 | 825 | 835 | 59,000 | 3,286.11 |
| 1986-02-03 | 840 | 850 | 840 | 840 | 41,000 | 3,305.79 |
| 1986-02-01 | 845 | 850 | 840 | 840 | 60,000 | 3,305.79 |
| 1986-01-31 | 850 | 850 | 835 | 841 | 91,000 | 3,309.72 |
| 1986-01-30 | 879 | 879 | 860 | 865 | 123,000 | 3,404.17 |
| 1986-01-29 | 893 | 899 | 850 | 880 | 332,000 | 3,463.20 |
| 1986-01-28 | 870 | 890 | 865 | 883 | 416,000 | 3,475.01 |
| 1986-01-27 | 845 | 860 | 845 | 860 | 294,000 | 3,384.49 |
| 1986-01-25 | 838 | 850 | 830 | 835 | 206,000 | 3,286.11 |
| 1986-01-24 | 810 | 819 | 810 | 818 | 90,000 | 3,219.21 |
| 1986-01-23 | 810 | 810 | 798 | 800 | 69,000 | 3,148.37 |
| 1986-01-22 | 786 | 819 | 786 | 808 | 101,000 | 3,179.85 |
| 1986-01-21 | 800 | 800 | 785 | 785 | 60,000 | 3,089.33 |
| 1986-01-20 | 784 | 800 | 780 | 800 | 49,000 | 3,148.37 |
| 1986-01-18 | 775 | 785 | 771 | 785 | 25,000 | 3,089.33 |
| 1986-01-17 | 799 | 800 | 776 | 790 | 67,000 | 3,109.01 |
| 1986-01-16 | 766 | 800 | 766 | 800 | 39,000 | 3,148.37 |
| 1986-01-14 | 754 | 780 | 754 | 775 | 22,000 | 3,049.98 |
| 1986-01-13 | 760 | 760 | 754 | 755 | 32,000 | 2,971.27 |
| 1986-01-10 | 765 | 780 | 760 | 780 | 22,000 | 3,069.66 |
| 1986-01-09 | 750 | 755 | 750 | 755 | 55,000 | 2,971.27 |
| 1986-01-08 | 765 | 769 | 750 | 750 | 51,000 | 2,951.59 |
| 1986-01-07 | 768 | 770 | 760 | 770 | 66,000 | 3,030.30 |
| 1986-01-06 | 770 | 788 | 750 | 788 | 22,000 | 3,101.14 |
| 1986-01-04 | 784 | 790 | 780 | 790 | 27,000 | 3,109.01 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株 [1986-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
