6798 SMK(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 | 631 | 631 | 623 | 623 | 11,000 | 5,933.33 |
1986-12-26 | 641 | 642 | 641 | 641 | 20,000 | 6,104.76 |
1986-12-25 | 641 | 642 | 641 | 641 | 19,000 | 6,104.76 |
1986-12-24 | 641 | 641 | 635 | 640 | 30,000 | 6,095.24 |
1986-12-23 | 633 | 647 | 633 | 635 | 19,000 | 6,047.62 |
1986-12-22 | 630 | 630 | 620 | 630 | 23,000 | 6,000 |
1986-12-19 | 640 | 640 | 630 | 630 | 17,000 | 6,000 |
1986-12-18 | 635 | 635 | 620 | 620 | 23,000 | 5,904.76 |
1986-12-17 | 625 | 627 | 615 | 623 | 76,000 | 5,933.33 |
1986-12-16 | 625 | 627 | 610 | 615 | 80,000 | 5,857.14 |
1986-12-15 | 641 | 645 | 621 | 621 | 22,000 | 5,914.29 |
1986-12-12 | 650 | 650 | 635 | 640 | 19,000 | 6,095.24 |
1986-12-11 | 670 | 670 | 650 | 650 | 17,000 | 6,190.48 |
1986-12-10 | 679 | 679 | 650 | 678 | 34,000 | 6,457.14 |
1986-12-09 | 671 | 680 | 670 | 679 | 23,000 | 6,466.67 |
1986-12-08 | 679 | 679 | 660 | 671 | 14,000 | 6,390.48 |
1986-12-06 | 660 | 685 | 660 | 685 | 25,000 | 6,523.81 |
1986-12-05 | 655 | 670 | 650 | 669 | 56,000 | 6,371.43 |
1986-12-04 | 664 | 664 | 645 | 645 | 28,000 | 6,142.86 |
1986-12-03 | 660 | 670 | 660 | 660 | 26,000 | 6,285.71 |
1986-12-02 | 666 | 669 | 660 | 660 | 32,000 | 6,285.71 |
1986-12-01 | 660 | 669 | 660 | 666 | 15,000 | 6,342.86 |
1986-11-29 | 660 | 671 | 660 | 660 | 35,000 | 6,285.71 |
1986-11-28 | 650 | 670 | 650 | 660 | 52,000 | 6,285.71 |
1986-11-27 | 650 | 650 | 646 | 650 | 33,000 | 6,190.48 |
1986-11-26 | 648 | 650 | 647 | 647 | 15,000 | 6,161.90 |
1986-11-25 | 640 | 656 | 638 | 650 | 51,000 | 6,190.48 |
1986-11-22 | 631 | 635 | 630 | 635 | 14,000 | 6,047.62 |
1986-11-21 | 620 | 625 | 618 | 625 | 11,000 | 5,952.38 |
1986-11-20 | 625 | 625 | 618 | 618 | 12,000 | 5,885.71 |
1986-11-19 | 620 | 625 | 620 | 625 | 7,000 | 5,952.38 |
1986-11-18 | 620 | 625 | 618 | 620 | 10,000 | 5,904.76 |
1986-11-17 | 626 | 631 | 617 | 630 | 7,000 | 6,000 |
1986-11-14 | 620 | 620 | 617 | 620 | 26,000 | 5,904.76 |
1986-11-13 | 619 | 625 | 618 | 620 | 9,000 | 5,904.76 |
1986-11-12 | 617 | 621 | 617 | 617 | 21,000 | 5,876.19 |
1986-11-11 | 619 | 619 | 619 | 619 | 6,000 | 5,895.24 |
1986-11-10 | 647 | 647 | 639 | 639 | 4,000 | 6,085.71 |
1986-11-07 | 611 | 637 | 611 | 637 | 9,000 | 6,066.67 |
1986-11-06 | 630 | 630 | 630 | 630 | 4,000 | 6,000 |
1986-11-05 | 643 | 645 | 640 | 640 | 8,000 | 6,095.24 |
1986-11-04 | 666 | 670 | 641 | 641 | 39,000 | 6,104.76 |
1986-11-01 | 650 | 659 | 650 | 659 | 9,000 | 6,276.19 |
1986-10-30 | 615 | 615 | 610 | 611 | 24,000 | 5,819.05 |
1986-10-29 | 630 | 630 | 616 | 620 | 12,000 | 5,904.76 |
1986-10-28 | 630 | 648 | 630 | 630 | 32,000 | 6,000 |
1986-10-27 | 640 | 640 | 640 | 640 | 27,000 | 6,095.24 |
1986-10-25 | 671 | 672 | 650 | 650 | 42,000 | 6,190.48 |
1986-10-24 | 645 | 658 | 641 | 658 | 91,000 | 6,266.67 |
1986-10-23 | 611 | 635 | 611 | 635 | 44,000 | 6,047.62 |
1986-10-22 | 615 | 615 | 610 | 610 | 6,000 | 5,809.52 |
1986-10-21 | 630 | 630 | 605 | 605 | 7,000 | 5,761.90 |
1986-10-20 | 634 | 640 | 616 | 630 | 26,000 | 6,000 |
1986-10-17 | 635 | 635 | 610 | 634 | 30,000 | 6,038.10 |
1986-10-16 | 618 | 625 | 618 | 625 | 20,000 | 5,952.38 |
1986-10-15 | 618 | 618 | 618 | 618 | 5,000 | 5,885.71 |
1986-10-14 | 595 | 598 | 595 | 597 | 9,000 | 5,685.71 |
1986-10-13 | 590 | 595 | 590 | 595 | 8,000 | 5,666.67 |
1986-10-09 | 596 | 600 | 582 | 582 | 6,000 | 5,542.86 |
1986-10-08 | 581 | 596 | 580 | 596 | 22,000 | 5,676.19 |
1986-10-07 | 597 | 597 | 585 | 585 | 30,000 | 5,571.43 |
1986-10-06 | 593 | 596 | 593 | 596 | 8,000 | 5,676.19 |
1986-10-04 | 592 | 592 | 592 | 592 | 8,000 | 5,638.10 |
1986-10-03 | 594 | 594 | 591 | 592 | 3,000 | 5,638.10 |
1986-10-02 | 595 | 600 | 594 | 594 | 10,000 | 5,657.14 |
1986-10-01 | 600 | 600 | 600 | 600 | 34,000 | 5,714.29 |
1986-09-30 | 614 | 614 | 600 | 600 | 21,000 | 5,714.29 |
1986-09-29 | 620 | 620 | 601 | 619 | 8,000 | 5,895.24 |
1986-09-27 | 600 | 600 | 600 | 600 | 16,000 | 5,714.29 |
1986-09-26 | 600 | 601 | 600 | 600 | 26,000 | 5,714.29 |
1986-09-25 | 619 | 619 | 610 | 610 | 11,000 | 5,809.52 |
1986-09-24 | 620 | 620 | 610 | 620 | 18,000 | 5,904.76 |
1986-09-22 | 620 | 620 | 620 | 620 | 15,000 | 5,904.76 |
1986-09-19 | 620 | 630 | 620 | 620 | 11,000 | 5,904.76 |
1986-09-18 | 625 | 630 | 615 | 629 | 13,000 | 5,990.48 |
1986-09-17 | 600 | 615 | 600 | 615 | 13,000 | 5,857.14 |
1986-09-16 | 590 | 600 | 590 | 600 | 19,000 | 5,714.29 |
1986-09-11 | 614 | 630 | 613 | 630 | 17,000 | 6,000 |
1986-09-10 | 614 | 620 | 610 | 610 | 29,000 | 5,809.52 |
1986-09-09 | 620 | 620 | 612 | 615 | 14,000 | 5,857.14 |
1986-09-08 | 621 | 630 | 620 | 630 | 9,000 | 6,000 |
1986-09-06 | 630 | 630 | 620 | 620 | 10,000 | 5,904.76 |
1986-09-05 | 620 | 630 | 620 | 630 | 15,000 | 6,000 |
1986-09-04 | 605 | 610 | 605 | 610 | 9,000 | 5,809.52 |
1986-09-03 | 605 | 605 | 601 | 604 | 47,000 | 5,752.38 |
1986-09-02 | 606 | 606 | 606 | 606 | 6,000 | 5,771.43 |
1986-09-01 | 610 | 610 | 601 | 601 | 18,000 | 5,723.81 |
1986-08-30 | 630 | 630 | 630 | 630 | 2,000 | 6,000 |
1986-08-29 | 640 | 640 | 640 | 640 | 7,000 | 6,095.24 |
1986-08-28 | 649 | 650 | 634 | 650 | 27,000 | 6,190.48 |
1986-08-27 | 631 | 650 | 615 | 650 | 57,000 | 6,190.48 |
1986-08-26 | 640 | 640 | 631 | 631 | 8,000 | 6,009.52 |
1986-08-25 | 640 | 646 | 639 | 640 | 15,000 | 6,095.24 |
1986-08-23 | 626 | 636 | 626 | 636 | 25,000 | 6,057.14 |
1986-08-22 | 605 | 611 | 585 | 586 | 62,000 | 5,580.95 |
1986-08-21 | 606 | 608 | 601 | 603 | 26,000 | 5,742.86 |
1986-08-20 | 611 | 620 | 606 | 607 | 16,000 | 5,780.95 |
1986-08-19 | 615 | 616 | 610 | 610 | 54,000 | 5,809.52 |
1986-08-18 | 612 | 615 | 612 | 615 | 13,000 | 5,857.14 |
1986-08-15 | 620 | 620 | 606 | 606 | 23,000 | 5,771.43 |
1986-08-14 | 630 | 630 | 630 | 630 | 12,000 | 6,000 |
1986-08-13 | 640 | 640 | 620 | 640 | 25,000 | 6,095.24 |
1986-08-12 | 646 | 650 | 645 | 650 | 28,000 | 6,190.48 |
1986-08-11 | 650 | 650 | 640 | 645 | 10,000 | 6,142.86 |
1986-08-08 | 650 | 655 | 640 | 650 | 76,000 | 6,190.48 |
1986-08-07 | 621 | 650 | 616 | 650 | 30,000 | 6,190.48 |
1986-08-06 | 621 | 625 | 620 | 622 | 27,000 | 5,923.81 |
1986-08-05 | 620 | 625 | 615 | 620 | 16,000 | 5,904.76 |
1986-08-04 | 620 | 620 | 620 | 620 | 3,000 | 5,904.76 |
1986-08-02 | 615 | 619 | 615 | 615 | 5,000 | 5,857.14 |
1986-08-01 | 605 | 615 | 605 | 615 | 35,000 | 5,857.14 |
1986-07-31 | 630 | 630 | 610 | 610 | 17,000 | 5,809.52 |
1986-07-30 | 635 | 637 | 635 | 635 | 18,000 | 6,047.62 |
1986-07-29 | 629 | 629 | 624 | 629 | 36,000 | 5,990.48 |
1986-07-28 | 638 | 642 | 625 | 635 | 23,000 | 6,047.62 |
1986-07-26 | 637 | 637 | 637 | 637 | 5,000 | 6,066.67 |
1986-07-25 | 621 | 630 | 620 | 630 | 20,000 | 6,000 |
1986-07-24 | 620 | 627 | 620 | 621 | 24,000 | 5,914.29 |
1986-07-23 | 616 | 627 | 615 | 620 | 27,000 | 5,904.76 |
1986-07-22 | 611 | 611 | 610 | 611 | 8,000 | 5,819.05 |
1986-07-21 | 621 | 628 | 597 | 610 | 23,000 | 5,809.52 |
1986-07-19 | 631 | 636 | 621 | 630 | 22,000 | 6,000 |
1986-07-18 | 641 | 648 | 631 | 631 | 41,000 | 6,009.52 |
1986-07-17 | 641 | 641 | 641 | 641 | 10,000 | 6,104.76 |
1986-07-16 | 643 | 643 | 642 | 642 | 9,000 | 6,114.29 |
1986-07-15 | 641 | 654 | 641 | 643 | 26,000 | 6,123.81 |
1986-07-14 | 640 | 645 | 640 | 642 | 44,000 | 6,114.29 |
1986-07-11 | 641 | 643 | 631 | 640 | 54,000 | 6,095.24 |
1986-07-10 | 650 | 650 | 630 | 640 | 37,000 | 6,095.24 |
1986-07-09 | 658 | 660 | 656 | 656 | 57,000 | 6,247.62 |
1986-07-08 | 660 | 665 | 658 | 658 | 18,000 | 6,266.67 |
1986-07-07 | 670 | 670 | 658 | 658 | 8,000 | 6,266.67 |
1986-07-05 | 656 | 670 | 656 | 670 | 14,000 | 6,380.95 |
1986-07-04 | 671 | 680 | 670 | 670 | 23,000 | 6,380.95 |
1986-07-03 | 680 | 680 | 670 | 670 | 18,000 | 6,380.95 |
1986-07-02 | 676 | 684 | 676 | 680 | 6,000 | 6,476.19 |
1986-07-01 | 694 | 694 | 670 | 675 | 22,000 | 6,428.57 |
1986-06-30 | 693 | 695 | 693 | 694 | 31,000 | 6,609.52 |
1986-06-28 | 689 | 695 | 684 | 695 | 23,000 | 6,619.05 |
1986-06-27 | 686 | 695 | 669 | 695 | 31,000 | 6,619.05 |
1986-06-26 | 670 | 691 | 669 | 690 | 19,000 | 6,571.43 |
1986-06-25 | 695 | 695 | 668 | 668 | 21,000 | 6,361.90 |
1986-06-24 | 667 | 672 | 667 | 668 | 93,000 | 6,361.90 |
1986-06-23 | 661 | 670 | 661 | 665 | 28,000 | 6,333.33 |
1986-06-21 | 656 | 661 | 656 | 660 | 11,000 | 6,285.71 |
1986-06-20 | 662 | 665 | 650 | 650 | 57,000 | 6,190.48 |
1986-06-19 | 669 | 669 | 660 | 669 | 24,000 | 6,371.43 |
1986-06-18 | 678 | 685 | 666 | 666 | 51,000 | 6,342.86 |
1986-06-17 | 680 | 680 | 668 | 668 | 33,000 | 6,361.90 |
1986-06-16 | 670 | 675 | 669 | 670 | 34,000 | 6,380.95 |
1986-06-13 | 694 | 694 | 675 | 675 | 25,000 | 6,428.57 |
1986-06-12 | 695 | 695 | 695 | 695 | 20,000 | 6,619.05 |
1986-06-11 | 690 | 690 | 690 | 690 | 44,000 | 6,571.43 |
1986-06-10 | 693 | 693 | 670 | 690 | 36,000 | 6,571.43 |
1986-06-09 | 670 | 695 | 670 | 695 | 28,000 | 6,619.05 |
1986-06-07 | 695 | 695 | 695 | 695 | 1,000 | 6,619.05 |
1986-06-06 | 680 | 681 | 680 | 681 | 15,000 | 6,485.71 |
1986-06-05 | 695 | 695 | 685 | 685 | 8,000 | 6,523.81 |
1986-06-04 | 690 | 690 | 670 | 670 | 10,000 | 6,380.95 |
1986-06-03 | 710 | 710 | 690 | 690 | 46,000 | 6,571.43 |
1986-06-02 | 710 | 717 | 710 | 710 | 74,000 | 6,761.90 |
1986-05-31 | 667 | 685 | 667 | 685 | 19,000 | 6,523.81 |
1986-05-30 | 660 | 665 | 656 | 665 | 43,000 | 6,333.33 |
1986-05-29 | 669 | 670 | 655 | 660 | 42,000 | 6,285.71 |
1986-05-28 | 669 | 670 | 660 | 670 | 11,000 | 6,380.95 |
1986-05-27 | 680 | 680 | 651 | 675 | 63,000 | 6,428.57 |
1986-05-26 | 698 | 700 | 690 | 690 | 13,000 | 6,571.43 |
1986-05-24 | 701 | 701 | 701 | 701 | 1,000 | 6,676.19 |
1986-05-23 | 703 | 703 | 690 | 703 | 51,000 | 6,695.24 |
1986-05-22 | 700 | 703 | 695 | 700 | 26,000 | 6,666.67 |
1986-05-21 | 686 | 700 | 686 | 700 | 39,000 | 6,666.67 |
1986-05-20 | 690 | 690 | 680 | 690 | 79,000 | 6,571.43 |
1986-05-19 | 666 | 685 | 666 | 680 | 49,000 | 6,476.19 |
1986-05-17 | 666 | 666 | 665 | 665 | 22,000 | 6,333.33 |
1986-05-16 | 680 | 695 | 675 | 675 | 44,000 | 6,428.57 |
1986-05-15 | 679 | 680 | 678 | 680 | 33,000 | 6,476.19 |
1986-05-14 | 679 | 680 | 678 | 680 | 28,000 | 6,476.19 |
1986-05-13 | 687 | 690 | 678 | 679 | 181,000 | 6,466.67 |
1986-05-12 | 687 | 687 | 687 | 687 | 4,000 | 6,542.86 |
1986-05-09 | 686 | 693 | 684 | 687 | 30,000 | 6,542.86 |
1986-05-08 | 692 | 695 | 683 | 685 | 19,000 | 6,523.81 |
1986-05-07 | 681 | 689 | 681 | 682 | 36,000 | 6,495.24 |
1986-05-06 | 700 | 700 | 681 | 689 | 8,000 | 6,561.90 |
1986-05-02 | 700 | 700 | 674 | 700 | 223,000 | 6,666.67 |
1986-05-01 | 703 | 710 | 700 | 700 | 22,000 | 6,666.67 |
1986-04-30 | 709 | 710 | 703 | 703 | 32,000 | 6,695.24 |
1986-04-28 | 715 | 715 | 706 | 710 | 30,000 | 6,761.90 |
1986-04-26 | 711 | 715 | 708 | 708 | 31,000 | 6,742.86 |
1986-04-25 | 705 | 713 | 705 | 713 | 55,000 | 6,790.48 |
1986-04-24 | 691 | 709 | 691 | 709 | 121,000 | 6,752.38 |
1986-04-23 | 689 | 695 | 685 | 693 | 63,000 | 6,600 |
1986-04-22 | 696 | 698 | 690 | 690 | 59,000 | 6,571.43 |
1986-04-21 | 697 | 697 | 691 | 697 | 32,000 | 6,638.10 |
1986-04-19 | 680 | 680 | 671 | 671 | 7,000 | 6,390.48 |
1986-04-18 | 697 | 697 | 690 | 690 | 30,000 | 6,571.43 |
1986-04-17 | 684 | 690 | 671 | 690 | 32,000 | 6,571.43 |
1986-04-16 | 671 | 695 | 671 | 690 | 21,000 | 6,571.43 |
1986-04-15 | 670 | 671 | 665 | 671 | 14,000 | 6,390.48 |
1986-04-14 | 684 | 685 | 672 | 680 | 59,000 | 6,476.19 |
1986-04-11 | 683 | 685 | 683 | 685 | 16,000 | 6,523.81 |
1986-04-10 | 684 | 695 | 682 | 682 | 14,000 | 6,495.24 |
1986-04-09 | 695 | 700 | 680 | 680 | 28,000 | 6,476.19 |
1986-04-08 | 690 | 695 | 690 | 695 | 17,000 | 6,619.05 |
1986-04-07 | 697 | 699 | 680 | 680 | 13,000 | 6,476.19 |
1986-04-05 | 700 | 700 | 690 | 695 | 23,000 | 6,619.05 |
1986-04-04 | 661 | 698 | 661 | 688 | 41,000 | 6,552.38 |
1986-04-03 | 675 | 675 | 660 | 660 | 26,000 | 6,285.71 |
1986-04-02 | 670 | 670 | 659 | 659 | 40,000 | 6,276.19 |
1986-04-01 | 645 | 649 | 640 | 649 | 49,000 | 6,180.95 |
1986-03-31 | 636 | 645 | 635 | 638 | 40,000 | 6,076.19 |
1986-03-29 | 631 | 635 | 631 | 635 | 50,000 | 6,047.62 |
1986-03-28 | 635 | 635 | 631 | 634 | 70,000 | 6,038.10 |
1986-03-27 | 625 | 630 | 625 | 630 | 50,000 | 6,000 |
1986-03-26 | 626 | 626 | 625 | 625 | 56,000 | 5,952.38 |
1986-03-25 | 626 | 626 | 623 | 623 | 32,000 | 5,933.33 |
1986-03-24 | 624 | 628 | 620 | 620 | 73,000 | 5,904.76 |
1986-03-22 | 626 | 630 | 625 | 625 | 17,000 | 5,952.38 |
1986-03-20 | 625 | 635 | 625 | 635 | 57,000 | 6,047.62 |
1986-03-19 | 632 | 633 | 625 | 625 | 47,000 | 5,952.38 |
1986-03-18 | 660 | 660 | 630 | 631 | 33,000 | 6,009.52 |
1986-03-17 | 672 | 672 | 660 | 660 | 52,000 | 6,285.71 |
1986-03-15 | 670 | 670 | 670 | 670 | 16,000 | 6,380.95 |
1986-03-14 | 690 | 690 | 670 | 682 | 46,000 | 6,495.24 |
1986-03-13 | 690 | 690 | 690 | 690 | 24,000 | 6,571.43 |
1986-03-12 | 675 | 690 | 670 | 690 | 44,000 | 6,571.43 |
1986-03-11 | 671 | 685 | 671 | 675 | 38,000 | 6,428.57 |
1986-03-10 | 700 | 700 | 670 | 680 | 37,000 | 6,476.19 |
1986-03-07 | 697 | 700 | 690 | 690 | 14,000 | 6,571.43 |
1986-03-06 | 695 | 700 | 690 | 695 | 17,000 | 6,619.05 |
1986-03-05 | 690 | 690 | 690 | 690 | 44,000 | 6,571.43 |
1986-03-04 | 670 | 690 | 670 | 690 | 18,000 | 6,571.43 |
1986-03-03 | 676 | 680 | 676 | 680 | 11,000 | 6,476.19 |
1986-03-01 | 680 | 690 | 680 | 680 | 31,000 | 6,476.19 |
1986-02-28 | 698 | 700 | 690 | 690 | 69,000 | 6,571.43 |
1986-02-27 | 700 | 700 | 700 | 700 | 10,000 | 6,666.67 |
1986-02-26 | 705 | 705 | 700 | 705 | 38,000 | 6,714.29 |
1986-02-25 | 705 | 705 | 705 | 705 | 10,000 | 6,714.29 |
1986-02-24 | 700 | 705 | 700 | 705 | 23,000 | 6,714.29 |
1986-02-22 | 710 | 710 | 700 | 700 | 11,000 | 6,666.67 |
1986-02-21 | 696 | 701 | 696 | 701 | 22,000 | 6,676.19 |
1986-02-20 | 697 | 710 | 695 | 695 | 40,000 | 6,619.05 |
1986-02-19 | 708 | 708 | 697 | 700 | 25,000 | 6,666.67 |
1986-02-18 | 708 | 710 | 708 | 708 | 25,000 | 6,742.86 |
1986-02-17 | 705 | 710 | 700 | 710 | 22,000 | 6,761.90 |
1986-02-14 | 710 | 710 | 700 | 705 | 11,000 | 6,714.29 |
1986-02-13 | 694 | 695 | 690 | 695 | 24,000 | 6,619.05 |
1986-02-12 | 720 | 720 | 690 | 690 | 34,000 | 6,571.43 |
1986-02-10 | 720 | 730 | 720 | 720 | 10,000 | 6,857.14 |
1986-02-07 | 735 | 744 | 720 | 720 | 16,000 | 6,857.14 |
1986-02-06 | 744 | 744 | 734 | 735 | 41,000 | 7,000 |
1986-02-05 | 701 | 729 | 701 | 729 | 40,000 | 6,942.86 |
1986-02-04 | 720 | 720 | 710 | 711 | 15,000 | 6,771.43 |
1986-02-03 | 726 | 735 | 722 | 722 | 28,000 | 6,876.19 |
1986-02-01 | 725 | 745 | 725 | 730 | 24,000 | 6,952.38 |
1986-01-31 | 726 | 745 | 725 | 728 | 38,000 | 6,933.33 |
1986-01-30 | 749 | 756 | 730 | 730 | 120,000 | 6,952.38 |
1986-01-29 | 753 | 775 | 740 | 760 | 496,000 | 7,238.10 |
1986-01-28 | 730 | 750 | 730 | 750 | 248,000 | 7,142.86 |
1986-01-27 | 700 | 720 | 700 | 720 | 122,000 | 6,857.14 |
1986-01-25 | 701 | 715 | 699 | 699 | 16,000 | 6,657.14 |
1986-01-24 | 700 | 700 | 695 | 698 | 54,000 | 6,647.62 |
1986-01-23 | 685 | 701 | 685 | 691 | 31,000 | 6,580.95 |
1986-01-22 | 672 | 685 | 672 | 672 | 39,000 | 6,400 |
1986-01-21 | 673 | 675 | 672 | 672 | 23,000 | 6,400 |
1986-01-20 | 675 | 675 | 675 | 675 | 4,000 | 6,428.57 |
1986-01-18 | 670 | 672 | 670 | 672 | 8,000 | 6,400 |
1986-01-17 | 660 | 677 | 660 | 677 | 35,000 | 6,447.62 |
1986-01-16 | 660 | 665 | 660 | 665 | 22,000 | 6,333.33 |
1986-01-14 | 655 | 665 | 655 | 664 | 30,000 | 6,323.81 |
1986-01-13 | 664 | 665 | 660 | 665 | 18,000 | 6,333.33 |
1986-01-10 | 660 | 670 | 660 | 670 | 13,000 | 6,380.95 |
1986-01-09 | 655 | 670 | 655 | 660 | 13,000 | 6,285.71 |
1986-01-08 | 661 | 670 | 660 | 661 | 26,000 | 6,295.24 |
1986-01-07 | 666 | 666 | 660 | 660 | 18,000 | 6,285.71 |
1986-01-06 | 665 | 665 | 665 | 665 | 20,000 | 6,333.33 |
1986-01-04 | 660 | 660 | 660 | 660 | 9,000 | 6,285.71 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1990-09-25]1株→1.05株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-05-27]1株→1.1株