6771 池上通信機(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 | 2,060 | 2,090 | 2,030 | 2,060 | 214,000 | 19,619 |
| 1986-12-26 | 1,970 | 2,100 | 1,950 | 2,100 | 931,000 | 20,000 |
| 1986-12-25 | 1,980 | 2,020 | 1,970 | 1,970 | 82,000 | 18,761.90 |
| 1986-12-24 | 2,000 | 2,020 | 2,000 | 2,000 | 45,000 | 19,047.60 |
| 1986-12-23 | 2,000 | 2,000 | 1,980 | 2,000 | 104,000 | 19,047.60 |
| 1986-12-22 | 2,000 | 2,020 | 1,970 | 2,000 | 146,000 | 19,047.60 |
| 1986-12-19 | 2,000 | 2,020 | 1,990 | 2,000 | 42,000 | 19,047.60 |
| 1986-12-18 | 2,000 | 2,020 | 2,000 | 2,020 | 32,000 | 19,238.10 |
| 1986-12-17 | 2,040 | 2,040 | 2,000 | 2,040 | 120,000 | 19,428.60 |
| 1986-12-16 | 1,990 | 2,070 | 1,970 | 2,050 | 385,000 | 19,523.80 |
| 1986-12-15 | 1,980 | 2,020 | 1,980 | 2,020 | 61,000 | 19,238.10 |
| 1986-12-12 | 2,050 | 2,050 | 2,020 | 2,020 | 66,000 | 19,238.10 |
| 1986-12-11 | 1,980 | 2,010 | 1,950 | 2,010 | 142,000 | 19,142.90 |
| 1986-12-10 | 1,950 | 1,990 | 1,940 | 1,980 | 55,000 | 18,857.10 |
| 1986-12-09 | 1,930 | 1,970 | 1,910 | 1,950 | 20,000 | 18,571.40 |
| 1986-12-08 | 1,980 | 1,980 | 1,930 | 1,930 | 53,000 | 18,381 |
| 1986-12-06 | 1,950 | 1,980 | 1,940 | 1,940 | 85,000 | 18,476.20 |
| 1986-12-05 | 1,980 | 1,990 | 1,980 | 1,980 | 95,000 | 18,857.10 |
| 1986-12-04 | 1,990 | 2,010 | 1,980 | 1,980 | 66,000 | 18,857.10 |
| 1986-12-03 | 1,990 | 2,000 | 1,980 | 1,980 | 110,000 | 18,857.10 |
| 1986-12-02 | 1,990 | 2,000 | 1,980 | 2,000 | 85,000 | 19,047.60 |
| 1986-12-01 | 1,980 | 2,000 | 1,980 | 1,990 | 73,000 | 18,952.40 |
| 1986-11-29 | 2,000 | 2,000 | 1,910 | 1,940 | 239,000 | 18,476.20 |
| 1986-11-28 | 2,040 | 2,050 | 2,000 | 2,000 | 87,000 | 19,047.60 |
| 1986-11-27 | 2,040 | 2,050 | 2,000 | 2,020 | 183,000 | 19,238.10 |
| 1986-11-26 | 2,020 | 2,090 | 1,980 | 2,050 | 293,000 | 19,523.80 |
| 1986-11-25 | 2,100 | 2,120 | 2,060 | 2,100 | 599,000 | 20,000 |
| 1986-11-22 | 2,050 | 2,080 | 2,030 | 2,080 | 317,000 | 19,809.50 |
| 1986-11-21 | 1,930 | 2,010 | 1,900 | 1,980 | 394,000 | 18,857.10 |
| 1986-11-20 | 1,870 | 1,890 | 1,870 | 1,890 | 182,000 | 18,000 |
| 1986-11-19 | 1,870 | 1,890 | 1,870 | 1,880 | 39,000 | 17,904.80 |
| 1986-11-18 | 1,840 | 1,900 | 1,830 | 1,900 | 65,000 | 18,095.20 |
| 1986-11-17 | 1,840 | 1,840 | 1,820 | 1,840 | 50,000 | 17,523.80 |
| 1986-11-14 | 1,850 | 1,850 | 1,820 | 1,850 | 51,000 | 17,619 |
| 1986-11-13 | 1,880 | 1,880 | 1,850 | 1,870 | 87,000 | 17,809.50 |
| 1986-11-12 | 1,880 | 1,900 | 1,880 | 1,880 | 66,000 | 17,904.80 |
| 1986-11-11 | 1,890 | 1,890 | 1,870 | 1,870 | 57,000 | 17,809.50 |
| 1986-11-10 | 1,890 | 1,890 | 1,850 | 1,850 | 66,000 | 17,619 |
| 1986-11-07 | 1,880 | 1,930 | 1,880 | 1,890 | 244,000 | 18,000 |
| 1986-11-06 | 1,880 | 1,900 | 1,860 | 1,890 | 140,000 | 18,000 |
| 1986-11-05 | 2,000 | 2,000 | 1,900 | 1,940 | 110,000 | 18,476.20 |
| 1986-11-04 | 2,070 | 2,070 | 1,970 | 2,000 | 326,000 | 19,047.60 |
| 1986-11-01 | 1,980 | 2,030 | 1,950 | 2,030 | 724,000 | 19,333.30 |
| 1986-10-31 | 1,940 | 1,940 | 1,900 | 1,930 | 321,000 | 18,381 |
| 1986-10-30 | 1,830 | 1,860 | 1,830 | 1,850 | 232,000 | 17,619 |
| 1986-10-29 | 1,910 | 1,930 | 1,820 | 1,830 | 246,000 | 17,428.60 |
| 1986-10-28 | 1,880 | 1,900 | 1,850 | 1,880 | 71,000 | 17,904.80 |
| 1986-10-27 | 1,860 | 1,860 | 1,810 | 1,850 | 48,000 | 17,619 |
| 1986-10-25 | 1,860 | 1,880 | 1,830 | 1,830 | 99,000 | 17,428.60 |
| 1986-10-24 | 1,970 | 2,000 | 1,880 | 1,920 | 938,000 | 18,285.70 |
| 1986-10-23 | 1,770 | 1,950 | 1,750 | 1,940 | 562,000 | 18,476.20 |
| 1986-10-22 | 1,750 | 1,770 | 1,720 | 1,770 | 103,000 | 16,857.10 |
| 1986-10-21 | 1,720 | 1,750 | 1,710 | 1,710 | 64,000 | 16,285.70 |
| 1986-10-20 | 1,730 | 1,760 | 1,710 | 1,760 | 122,000 | 16,761.90 |
| 1986-10-17 | 1,770 | 1,770 | 1,730 | 1,740 | 266,000 | 16,571.40 |
| 1986-10-16 | 1,710 | 1,780 | 1,670 | 1,780 | 367,000 | 16,952.40 |
| 1986-10-15 | 1,650 | 1,730 | 1,630 | 1,650 | 613,000 | 15,714.30 |
| 1986-10-14 | 1,600 | 1,630 | 1,580 | 1,630 | 202,000 | 15,523.80 |
| 1986-10-13 | 1,600 | 1,630 | 1,590 | 1,600 | 131,000 | 15,238.10 |
| 1986-10-09 | 1,560 | 1,630 | 1,560 | 1,630 | 245,000 | 15,523.80 |
| 1986-10-08 | 1,600 | 1,610 | 1,540 | 1,540 | 64,000 | 14,666.70 |
| 1986-10-07 | 1,500 | 1,580 | 1,500 | 1,580 | 24,000 | 15,047.60 |
| 1986-10-06 | 1,500 | 1,500 | 1,480 | 1,490 | 23,000 | 14,190.50 |
| 1986-10-04 | 1,400 | 1,460 | 1,400 | 1,460 | 73,000 | 13,904.80 |
| 1986-10-03 | 1,400 | 1,430 | 1,370 | 1,400 | 193,000 | 13,333.30 |
| 1986-10-02 | 1,440 | 1,460 | 1,380 | 1,400 | 111,000 | 13,333.30 |
| 1986-10-01 | 1,480 | 1,490 | 1,450 | 1,460 | 139,000 | 13,904.80 |
| 1986-09-30 | 1,500 | 1,550 | 1,500 | 1,500 | 33,000 | 14,285.70 |
| 1986-09-29 | 1,510 | 1,520 | 1,500 | 1,500 | 92,000 | 14,285.70 |
| 1986-09-27 | 1,500 | 1,520 | 1,500 | 1,510 | 61,000 | 14,381 |
| 1986-09-26 | 1,570 | 1,590 | 1,570 | 1,580 | 55,000 | 15,047.60 |
| 1986-09-25 | 1,520 | 1,550 | 1,510 | 1,510 | 59,000 | 14,381 |
| 1986-09-24 | 1,570 | 1,580 | 1,500 | 1,500 | 215,000 | 14,285.70 |
| 1986-09-22 | 1,570 | 1,570 | 1,570 | 1,570 | 11,000 | 14,952.40 |
| 1986-09-19 | 1,590 | 1,590 | 1,570 | 1,570 | 43,000 | 14,952.40 |
| 1986-09-18 | 1,520 | 1,630 | 1,520 | 1,590 | 146,000 | 15,142.90 |
| 1986-09-17 | 1,510 | 1,550 | 1,510 | 1,520 | 28,000 | 14,476.20 |
| 1986-09-16 | 1,570 | 1,570 | 1,550 | 1,550 | 15,000 | 14,761.90 |
| 1986-09-12 | 1,540 | 1,570 | 1,520 | 1,570 | 41,000 | 14,952.40 |
| 1986-09-11 | 1,610 | 1,610 | 1,600 | 1,600 | 48,000 | 15,238.10 |
| 1986-09-10 | 1,630 | 1,650 | 1,600 | 1,650 | 94,000 | 15,714.30 |
| 1986-09-09 | 1,560 | 1,610 | 1,560 | 1,600 | 32,000 | 15,238.10 |
| 1986-09-08 | 1,610 | 1,610 | 1,570 | 1,590 | 20,000 | 15,142.90 |
| 1986-09-06 | 1,620 | 1,620 | 1,600 | 1,600 | 93,000 | 15,238.10 |
| 1986-09-05 | 1,630 | 1,660 | 1,600 | 1,600 | 292,000 | 15,238.10 |
| 1986-09-04 | 1,600 | 1,620 | 1,600 | 1,600 | 57,000 | 15,238.10 |
| 1986-09-03 | 1,540 | 1,610 | 1,540 | 1,580 | 57,000 | 15,047.60 |
| 1986-09-02 | 1,560 | 1,560 | 1,510 | 1,540 | 36,000 | 14,666.70 |
| 1986-09-01 | 1,620 | 1,620 | 1,550 | 1,550 | 40,000 | 14,761.90 |
| 1986-08-30 | 1,610 | 1,620 | 1,600 | 1,600 | 5,000 | 15,238.10 |
| 1986-08-29 | 1,630 | 1,640 | 1,600 | 1,640 | 25,000 | 15,619 |
| 1986-08-28 | 1,600 | 1,650 | 1,600 | 1,650 | 61,000 | 15,714.30 |
| 1986-08-27 | 1,600 | 1,600 | 1,590 | 1,590 | 44,000 | 15,142.90 |
| 1986-08-26 | 1,640 | 1,640 | 1,620 | 1,620 | 22,000 | 15,428.60 |
| 1986-08-25 | 1,640 | 1,640 | 1,600 | 1,620 | 39,000 | 15,428.60 |
| 1986-08-23 | 1,640 | 1,640 | 1,600 | 1,630 | 71,000 | 15,523.80 |
| 1986-08-22 | 1,540 | 1,610 | 1,540 | 1,550 | 70,000 | 14,761.90 |
| 1986-08-21 | 1,550 | 1,550 | 1,500 | 1,550 | 58,000 | 14,761.90 |
| 1986-08-20 | 1,580 | 1,600 | 1,550 | 1,550 | 92,000 | 14,761.90 |
| 1986-08-19 | 1,580 | 1,610 | 1,550 | 1,550 | 40,000 | 14,761.90 |
| 1986-08-18 | 1,570 | 1,610 | 1,570 | 1,580 | 25,000 | 15,047.60 |
| 1986-08-15 | 1,600 | 1,670 | 1,600 | 1,620 | 14,000 | 15,428.60 |
| 1986-08-14 | 1,560 | 1,600 | 1,560 | 1,600 | 37,000 | 15,238.10 |
| 1986-08-13 | 1,650 | 1,660 | 1,560 | 1,560 | 69,000 | 14,857.10 |
| 1986-08-12 | 1,680 | 1,680 | 1,660 | 1,670 | 31,000 | 15,904.80 |
| 1986-08-11 | 1,710 | 1,720 | 1,680 | 1,680 | 128,000 | 16,000 |
| 1986-08-08 | 1,660 | 1,730 | 1,650 | 1,690 | 101,000 | 16,095.20 |
| 1986-08-07 | 1,640 | 1,660 | 1,600 | 1,650 | 81,000 | 15,714.30 |
| 1986-08-06 | 1,590 | 1,650 | 1,590 | 1,650 | 34,000 | 15,714.30 |
| 1986-08-05 | 1,580 | 1,590 | 1,550 | 1,580 | 31,000 | 15,047.60 |
| 1986-08-04 | 1,580 | 1,580 | 1,560 | 1,560 | 11,000 | 14,857.10 |
| 1986-08-02 | 1,540 | 1,590 | 1,520 | 1,550 | 61,000 | 14,761.90 |
| 1986-08-01 | 1,490 | 1,570 | 1,480 | 1,550 | 81,000 | 14,761.90 |
| 1986-07-31 | 1,510 | 1,530 | 1,500 | 1,500 | 80,000 | 14,285.70 |
| 1986-07-30 | 1,560 | 1,590 | 1,520 | 1,520 | 37,000 | 14,476.20 |
| 1986-07-29 | 1,610 | 1,610 | 1,570 | 1,600 | 42,000 | 15,238.10 |
| 1986-07-28 | 1,650 | 1,650 | 1,600 | 1,610 | 61,000 | 15,333.30 |
| 1986-07-26 | 1,540 | 1,590 | 1,540 | 1,590 | 102,000 | 15,142.90 |
| 1986-07-25 | 1,550 | 1,580 | 1,530 | 1,540 | 96,000 | 14,666.70 |
| 1986-07-24 | 1,510 | 1,550 | 1,510 | 1,510 | 234,000 | 14,381 |
| 1986-07-23 | 1,500 | 1,520 | 1,500 | 1,500 | 127,000 | 14,285.70 |
| 1986-07-22 | 1,530 | 1,540 | 1,500 | 1,500 | 262,000 | 14,285.70 |
| 1986-07-21 | 1,580 | 1,580 | 1,470 | 1,530 | 216,000 | 14,571.40 |
| 1986-07-19 | 1,550 | 1,560 | 1,530 | 1,550 | 62,000 | 14,761.90 |
| 1986-07-18 | 1,630 | 1,640 | 1,550 | 1,550 | 44,000 | 14,761.90 |
| 1986-07-17 | 1,640 | 1,690 | 1,630 | 1,630 | 24,000 | 15,523.80 |
| 1986-07-16 | 1,630 | 1,650 | 1,630 | 1,640 | 15,000 | 15,619 |
| 1986-07-15 | 1,680 | 1,680 | 1,600 | 1,620 | 73,000 | 15,428.60 |
| 1986-07-14 | 1,700 | 1,700 | 1,670 | 1,690 | 39,000 | 16,095.20 |
| 1986-07-11 | 1,660 | 1,700 | 1,650 | 1,670 | 139,000 | 15,904.80 |
| 1986-07-10 | 1,600 | 1,660 | 1,600 | 1,660 | 66,000 | 15,809.50 |
| 1986-07-09 | 1,670 | 1,670 | 1,580 | 1,650 | 146,000 | 15,714.30 |
| 1986-07-08 | 1,700 | 1,710 | 1,690 | 1,690 | 64,000 | 16,095.20 |
| 1986-07-07 | 1,760 | 1,760 | 1,700 | 1,710 | 30,000 | 16,285.70 |
| 1986-07-05 | 1,720 | 1,720 | 1,710 | 1,720 | 17,000 | 16,381 |
| 1986-07-04 | 1,730 | 1,730 | 1,700 | 1,700 | 89,000 | 16,190.50 |
| 1986-07-03 | 1,700 | 1,730 | 1,700 | 1,710 | 102,000 | 16,285.70 |
| 1986-07-02 | 1,710 | 1,730 | 1,700 | 1,700 | 159,000 | 16,190.50 |
| 1986-07-01 | 1,750 | 1,760 | 1,710 | 1,710 | 226,000 | 16,285.70 |
| 1986-06-30 | 1,760 | 1,760 | 1,750 | 1,760 | 78,000 | 16,761.90 |
| 1986-06-28 | 1,750 | 1,760 | 1,730 | 1,760 | 33,000 | 16,761.90 |
| 1986-06-27 | 1,750 | 1,760 | 1,700 | 1,760 | 77,000 | 16,761.90 |
| 1986-06-26 | 1,750 | 1,760 | 1,740 | 1,760 | 45,000 | 16,761.90 |
| 1986-06-25 | 1,760 | 1,760 | 1,750 | 1,750 | 17,000 | 16,666.70 |
| 1986-06-24 | 1,750 | 1,770 | 1,710 | 1,760 | 49,000 | 16,761.90 |
| 1986-06-23 | 1,730 | 1,780 | 1,730 | 1,770 | 55,000 | 16,857.10 |
| 1986-06-21 | 1,730 | 1,760 | 1,700 | 1,760 | 60,000 | 16,761.90 |
| 1986-06-20 | 1,710 | 1,790 | 1,710 | 1,790 | 144,000 | 17,047.60 |
| 1986-06-19 | 1,780 | 1,820 | 1,700 | 1,700 | 114,000 | 16,190.50 |
| 1986-06-18 | 1,800 | 1,810 | 1,780 | 1,810 | 55,000 | 17,238.10 |
| 1986-06-17 | 1,850 | 1,850 | 1,810 | 1,810 | 18,000 | 17,238.10 |
| 1986-06-16 | 1,890 | 1,890 | 1,850 | 1,850 | 18,000 | 17,619 |
| 1986-06-13 | 1,870 | 1,870 | 1,830 | 1,870 | 108,000 | 17,809.50 |
| 1986-06-12 | 1,830 | 1,840 | 1,810 | 1,810 | 22,000 | 17,238.10 |
| 1986-06-11 | 1,890 | 1,890 | 1,810 | 1,840 | 68,000 | 17,523.80 |
| 1986-06-10 | 1,800 | 1,920 | 1,800 | 1,920 | 87,000 | 18,285.70 |
| 1986-06-09 | 1,820 | 1,830 | 1,800 | 1,800 | 21,000 | 17,142.90 |
| 1986-06-07 | 1,820 | 1,830 | 1,800 | 1,830 | 42,000 | 17,428.60 |
| 1986-06-06 | 1,830 | 1,840 | 1,820 | 1,830 | 50,000 | 17,428.60 |
| 1986-06-05 | 1,890 | 1,890 | 1,840 | 1,840 | 395,000 | 17,523.80 |
| 1986-06-04 | 1,950 | 1,960 | 1,870 | 1,890 | 164,000 | 18,000 |
| 1986-06-03 | 1,950 | 1,960 | 1,920 | 1,940 | 157,000 | 18,476.20 |
| 1986-06-02 | 1,890 | 1,930 | 1,890 | 1,920 | 127,000 | 18,285.70 |
| 1986-05-31 | 1,870 | 1,880 | 1,870 | 1,870 | 35,000 | 17,809.50 |
| 1986-05-30 | 1,850 | 1,870 | 1,830 | 1,850 | 44,000 | 17,619 |
| 1986-05-29 | 1,810 | 1,830 | 1,810 | 1,820 | 55,000 | 17,333.30 |
| 1986-05-28 | 1,840 | 1,840 | 1,800 | 1,810 | 109,000 | 17,238.10 |
| 1986-05-27 | 1,830 | 1,850 | 1,800 | 1,810 | 78,000 | 17,238.10 |
| 1986-05-26 | 1,830 | 1,860 | 1,830 | 1,860 | 41,000 | 17,714.30 |
| 1986-05-24 | 1,840 | 1,850 | 1,840 | 1,840 | 18,000 | 17,523.80 |
| 1986-05-23 | 1,830 | 1,870 | 1,830 | 1,870 | 136,000 | 17,809.50 |
| 1986-05-22 | 1,850 | 1,880 | 1,830 | 1,830 | 81,000 | 17,428.60 |
| 1986-05-21 | 1,850 | 1,880 | 1,850 | 1,850 | 50,000 | 17,619 |
| 1986-05-20 | 1,840 | 1,870 | 1,840 | 1,870 | 47,000 | 17,809.50 |
| 1986-05-19 | 1,820 | 1,880 | 1,820 | 1,870 | 30,000 | 17,809.50 |
| 1986-05-17 | 1,800 | 1,860 | 1,800 | 1,820 | 22,000 | 17,333.30 |
| 1986-05-16 | 1,840 | 1,840 | 1,800 | 1,800 | 96,000 | 17,142.90 |
| 1986-05-15 | 1,870 | 1,870 | 1,840 | 1,840 | 178,000 | 17,523.80 |
| 1986-05-14 | 1,870 | 1,900 | 1,840 | 1,850 | 137,000 | 17,619 |
| 1986-05-13 | 1,800 | 1,880 | 1,760 | 1,880 | 154,000 | 17,904.80 |
| 1986-05-12 | 1,870 | 1,880 | 1,840 | 1,840 | 112,000 | 17,523.80 |
| 1986-05-09 | 1,880 | 1,950 | 1,870 | 1,880 | 175,000 | 17,904.80 |
| 1986-05-08 | 1,880 | 1,910 | 1,880 | 1,890 | 229,000 | 18,000 |
| 1986-05-07 | 1,920 | 1,950 | 1,920 | 1,920 | 175,000 | 18,285.70 |
| 1986-05-06 | 1,960 | 1,980 | 1,930 | 1,930 | 234,000 | 18,381 |
| 1986-05-02 | 2,000 | 2,000 | 1,980 | 2,000 | 35,000 | 19,047.60 |
| 1986-05-01 | 1,990 | 2,050 | 1,980 | 2,000 | 185,000 | 19,047.60 |
| 1986-04-30 | 1,930 | 2,040 | 1,920 | 2,030 | 168,000 | 19,333.30 |
| 1986-04-28 | 1,930 | 1,980 | 1,930 | 1,960 | 180,000 | 18,666.70 |
| 1986-04-26 | 2,010 | 2,010 | 1,960 | 1,960 | 117,000 | 18,666.70 |
| 1986-04-25 | 1,960 | 2,030 | 1,950 | 2,030 | 133,000 | 19,333.30 |
| 1986-04-24 | 1,950 | 1,960 | 1,950 | 1,960 | 29,000 | 18,666.70 |
| 1986-04-23 | 1,970 | 1,980 | 1,900 | 1,920 | 92,000 | 18,285.70 |
| 1986-04-22 | 1,960 | 2,000 | 1,960 | 1,990 | 65,000 | 18,952.40 |
| 1986-04-21 | 2,060 | 2,060 | 2,000 | 2,030 | 109,000 | 19,333.30 |
| 1986-04-19 | 2,000 | 2,020 | 1,990 | 2,020 | 57,000 | 19,238.10 |
| 1986-04-18 | 1,990 | 2,020 | 1,990 | 2,020 | 137,000 | 19,238.10 |
| 1986-04-17 | 2,000 | 2,040 | 1,980 | 1,990 | 298,000 | 18,952.40 |
| 1986-04-16 | 1,930 | 2,020 | 1,930 | 1,980 | 99,000 | 18,857.10 |
| 1986-04-15 | 1,910 | 1,960 | 1,870 | 1,960 | 101,000 | 18,666.70 |
| 1986-04-14 | 1,910 | 1,920 | 1,900 | 1,920 | 51,000 | 18,285.70 |
| 1986-04-11 | 1,930 | 1,990 | 1,930 | 1,950 | 45,000 | 18,571.40 |
| 1986-04-10 | 1,990 | 1,990 | 1,960 | 1,970 | 40,000 | 18,761.90 |
| 1986-04-09 | 2,070 | 2,110 | 2,000 | 2,000 | 86,000 | 19,047.60 |
| 1986-04-08 | 2,010 | 2,060 | 2,010 | 2,060 | 50,000 | 19,619 |
| 1986-04-07 | 2,010 | 2,010 | 2,010 | 2,010 | 6,000 | 19,142.90 |
| 1986-04-05 | 2,100 | 2,100 | 2,010 | 2,010 | 31,000 | 19,142.90 |
| 1986-04-04 | 2,010 | 2,150 | 1,980 | 2,060 | 189,000 | 19,619 |
| 1986-04-03 | 2,000 | 2,050 | 1,980 | 2,030 | 148,000 | 19,333.30 |
| 1986-04-02 | 1,850 | 1,960 | 1,850 | 1,960 | 132,000 | 18,666.70 |
| 1986-04-01 | 1,860 | 1,870 | 1,850 | 1,870 | 57,000 | 17,809.50 |
| 1986-03-31 | 1,860 | 1,890 | 1,860 | 1,870 | 19,000 | 17,809.50 |
| 1986-03-29 | 1,930 | 1,980 | 1,910 | 1,910 | 16,000 | 18,190.50 |
| 1986-03-28 | 1,920 | 1,930 | 1,900 | 1,930 | 213,000 | 18,381 |
| 1986-03-27 | 1,800 | 1,890 | 1,780 | 1,830 | 159,000 | 17,428.60 |
| 1986-03-26 | 1,790 | 1,800 | 1,760 | 1,800 | 40,000 | 17,142.90 |
| 1986-03-25 | 1,800 | 1,820 | 1,780 | 1,800 | 90,000 | 17,142.90 |
| 1986-03-24 | 1,800 | 1,800 | 1,770 | 1,800 | 41,000 | 17,142.90 |
| 1986-03-22 | 1,860 | 1,870 | 1,830 | 1,870 | 16,000 | 17,809.50 |
| 1986-03-20 | 1,810 | 1,930 | 1,810 | 1,880 | 13,000 | 17,904.80 |
| 1986-03-19 | 1,800 | 1,840 | 1,770 | 1,820 | 46,000 | 17,333.30 |
| 1986-03-18 | 1,910 | 1,910 | 1,830 | 1,860 | 50,000 | 17,714.30 |
| 1986-03-17 | 1,880 | 1,930 | 1,880 | 1,910 | 47,000 | 18,190.50 |
| 1986-03-15 | 1,960 | 1,960 | 1,960 | 1,960 | 25,000 | 18,666.70 |
| 1986-03-14 | 1,980 | 2,000 | 1,980 | 2,000 | 47,000 | 19,047.60 |
| 1986-03-13 | 2,000 | 2,000 | 2,000 | 2,000 | 24,000 | 19,047.60 |
| 1986-03-12 | 2,000 | 2,000 | 1,990 | 2,000 | 56,000 | 19,047.60 |
| 1986-03-11 | 2,000 | 2,000 | 1,990 | 2,000 | 74,000 | 19,047.60 |
| 1986-03-10 | 2,000 | 2,100 | 1,990 | 2,060 | 69,000 | 19,619 |
| 1986-03-07 | 2,020 | 2,020 | 2,000 | 2,000 | 44,000 | 19,047.60 |
| 1986-03-06 | 1,960 | 2,050 | 1,960 | 2,030 | 83,000 | 19,333.30 |
| 1986-03-05 | 1,990 | 2,060 | 1,990 | 2,030 | 89,000 | 19,333.30 |
| 1986-03-04 | 1,920 | 2,030 | 1,920 | 1,990 | 81,000 | 18,952.40 |
| 1986-03-03 | 1,890 | 1,960 | 1,890 | 1,900 | 161,000 | 18,095.20 |
| 1986-03-01 | 1,930 | 1,960 | 1,920 | 1,920 | 688,000 | 18,285.70 |
| 1986-02-28 | 1,950 | 1,950 | 1,910 | 1,940 | 36,000 | 18,476.20 |
| 1986-02-27 | 2,050 | 2,050 | 1,970 | 1,970 | 39,000 | 18,761.90 |
| 1986-02-26 | 2,080 | 2,080 | 2,050 | 2,050 | 35,000 | 19,523.80 |
| 1986-02-25 | 2,080 | 2,100 | 2,060 | 2,060 | 58,000 | 19,619 |
| 1986-02-24 | 2,170 | 2,170 | 2,160 | 2,160 | 21,000 | 20,571.40 |
| 1986-02-22 | 2,200 | 2,200 | 2,170 | 2,170 | 22,000 | 20,666.70 |
| 1986-02-21 | 2,060 | 2,190 | 2,060 | 2,190 | 65,000 | 20,857.10 |
| 1986-02-20 | 2,180 | 2,180 | 2,100 | 2,100 | 61,000 | 20,000 |
| 1986-02-19 | 2,250 | 2,250 | 2,180 | 2,250 | 23,000 | 21,428.60 |
| 1986-02-17 | 2,250 | 2,290 | 2,250 | 2,250 | 18,000 | 21,428.60 |
| 1986-02-15 | 2,280 | 2,300 | 2,250 | 2,300 | 16,000 | 21,904.80 |
| 1986-02-14 | 2,280 | 2,310 | 2,280 | 2,300 | 33,000 | 21,904.80 |
| 1986-02-13 | 2,280 | 2,320 | 2,280 | 2,320 | 67,000 | 22,095.20 |
| 1986-02-12 | 2,370 | 2,370 | 2,330 | 2,330 | 32,000 | 22,190.50 |
| 1986-02-10 | 2,300 | 2,370 | 2,300 | 2,370 | 20,000 | 22,571.40 |
| 1986-02-07 | 2,370 | 2,380 | 2,360 | 2,380 | 24,000 | 22,666.70 |
| 1986-02-06 | 2,380 | 2,380 | 2,360 | 2,360 | 115,000 | 22,476.20 |
| 1986-02-05 | 2,390 | 2,460 | 2,390 | 2,400 | 44,000 | 22,857.10 |
| 1986-02-04 | 2,410 | 2,420 | 2,410 | 2,410 | 24,000 | 22,952.40 |
| 1986-02-03 | 2,450 | 2,450 | 2,420 | 2,440 | 12,000 | 23,238.10 |
| 1986-01-31 | 2,480 | 2,500 | 2,450 | 2,480 | 55,000 | 23,619 |
| 1986-01-30 | 2,410 | 2,500 | 2,400 | 2,480 | 16,000 | 23,619 |
| 1986-01-29 | 2,480 | 2,480 | 2,410 | 2,410 | 20,000 | 22,952.40 |
| 1986-01-28 | 2,520 | 2,520 | 2,490 | 2,520 | 42,000 | 24,000 |
| 1986-01-27 | 2,490 | 2,530 | 2,490 | 2,520 | 55,000 | 24,000 |
| 1986-01-25 | 2,520 | 2,520 | 2,490 | 2,520 | 33,000 | 24,000 |
| 1986-01-24 | 2,480 | 2,520 | 2,450 | 2,480 | 81,000 | 23,619 |
| 1986-01-23 | 2,410 | 2,500 | 2,410 | 2,480 | 24,000 | 23,619 |
| 1986-01-22 | 2,360 | 2,500 | 2,350 | 2,450 | 64,000 | 23,333.30 |
| 1986-01-21 | 2,450 | 2,450 | 2,400 | 2,400 | 19,000 | 22,857.10 |
| 1986-01-20 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 | 23,333.30 |
| 1986-01-17 | 2,490 | 2,510 | 2,450 | 2,460 | 52,000 | 23,428.60 |
| 1986-01-16 | 2,370 | 2,450 | 2,370 | 2,450 | 127,000 | 23,333.30 |
| 1986-01-14 | 2,350 | 2,410 | 2,350 | 2,400 | 62,000 | 22,857.10 |
| 1986-01-13 | 2,320 | 2,360 | 2,270 | 2,330 | 63,000 | 22,190.50 |
| 1986-01-10 | 2,410 | 2,410 | 2,400 | 2,400 | 8,000 | 22,857.10 |
| 1986-01-08 | 2,370 | 2,410 | 2,370 | 2,410 | 30,000 | 22,952.40 |
| 1986-01-07 | 2,340 | 2,400 | 2,340 | 2,400 | 50,000 | 22,857.10 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.05株 [1984-07-27]1株→1.1株 [1983-07-27]1株→1.15株
