6925 ウシオ電機(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 | 1,020 | 1,020 | 990 | 1,000 | 126,000 | 865.80 |
| 1986-12-26 | 1,050 | 1,050 | 1,030 | 1,030 | 112,000 | 891.78 |
| 1986-12-25 | 1,050 | 1,070 | 1,010 | 1,030 | 149,000 | 891.78 |
| 1986-12-24 | 1,070 | 1,090 | 1,060 | 1,070 | 119,000 | 926.41 |
| 1986-12-23 | 1,100 | 1,110 | 1,080 | 1,090 | 280,000 | 943.72 |
| 1986-12-22 | 1,120 | 1,130 | 1,070 | 1,120 | 1,108,000 | 969.70 |
| 1986-12-19 | 1,090 | 1,120 | 1,080 | 1,110 | 2,126,000 | 961.04 |
| 1986-12-18 | 1,040 | 1,100 | 1,030 | 1,070 | 1,680,000 | 926.41 |
| 1986-12-17 | 1,010 | 1,010 | 997 | 1,000 | 216,000 | 865.80 |
| 1986-12-16 | 980 | 1,020 | 970 | 1,010 | 75,000 | 874.46 |
| 1986-12-15 | 1,000 | 1,000 | 991 | 1,000 | 46,000 | 865.80 |
| 1986-12-12 | 1,000 | 1,020 | 1,000 | 1,000 | 277,000 | 865.80 |
| 1986-12-11 | 1,030 | 1,040 | 1,000 | 1,000 | 93,000 | 865.80 |
| 1986-12-10 | 1,030 | 1,040 | 1,020 | 1,030 | 128,000 | 891.78 |
| 1986-12-09 | 1,010 | 1,010 | 1,000 | 1,010 | 105,000 | 874.46 |
| 1986-12-08 | 1,010 | 1,020 | 997 | 1,000 | 149,000 | 865.80 |
| 1986-12-06 | 1,020 | 1,020 | 998 | 1,020 | 116,000 | 883.12 |
| 1986-12-05 | 1,020 | 1,020 | 997 | 1,000 | 259,000 | 865.80 |
| 1986-12-04 | 1,020 | 1,030 | 1,000 | 1,020 | 179,000 | 883.12 |
| 1986-12-03 | 1,010 | 1,030 | 1,010 | 1,020 | 268,000 | 883.12 |
| 1986-12-02 | 1,030 | 1,040 | 1,000 | 1,010 | 289,000 | 874.46 |
| 1986-12-01 | 1,020 | 1,040 | 1,010 | 1,020 | 237,000 | 883.12 |
| 1986-11-29 | 1,010 | 1,020 | 999 | 1,020 | 165,000 | 883.12 |
| 1986-11-28 | 1,030 | 1,040 | 1,000 | 1,000 | 209,000 | 865.80 |
| 1986-11-27 | 1,040 | 1,050 | 1,030 | 1,040 | 325,000 | 900.43 |
| 1986-11-26 | 1,030 | 1,030 | 1,010 | 1,020 | 308,000 | 883.12 |
| 1986-11-25 | 1,030 | 1,050 | 1,020 | 1,040 | 225,000 | 900.43 |
| 1986-11-22 | 1,030 | 1,030 | 1,010 | 1,020 | 76,000 | 883.12 |
| 1986-11-21 | 1,020 | 1,030 | 1,000 | 1,010 | 110,000 | 874.46 |
| 1986-11-20 | 1,000 | 1,020 | 994 | 1,020 | 60,000 | 883.12 |
| 1986-11-19 | 1,000 | 1,030 | 995 | 999 | 82,000 | 864.94 |
| 1986-11-18 | 996 | 1,030 | 995 | 1,000 | 36,000 | 865.80 |
| 1986-11-17 | 1,010 | 1,010 | 1,000 | 1,000 | 93,000 | 865.80 |
| 1986-11-14 | 1,000 | 1,010 | 1,000 | 1,010 | 83,000 | 874.46 |
| 1986-11-13 | 1,000 | 1,020 | 1,000 | 1,020 | 103,000 | 883.12 |
| 1986-11-12 | 1,030 | 1,030 | 1,010 | 1,020 | 105,000 | 883.12 |
| 1986-11-11 | 1,010 | 1,020 | 1,000 | 1,010 | 183,000 | 874.46 |
| 1986-11-10 | 1,020 | 1,020 | 1,000 | 1,000 | 149,000 | 865.80 |
| 1986-11-07 | 1,000 | 1,050 | 1,000 | 1,020 | 221,000 | 883.12 |
| 1986-11-06 | 1,020 | 1,020 | 1,010 | 1,010 | 242,000 | 874.46 |
| 1986-11-05 | 1,040 | 1,070 | 1,010 | 1,010 | 845,000 | 874.46 |
| 1986-11-04 | 1,060 | 1,080 | 1,020 | 1,040 | 1,219,000 | 900.43 |
| 1986-11-01 | 1,040 | 1,050 | 1,020 | 1,040 | 373,000 | 900.43 |
| 1986-10-31 | 1,020 | 1,040 | 985 | 995 | 298,000 | 861.47 |
| 1986-10-30 | 1,000 | 1,020 | 985 | 1,010 | 114,000 | 874.46 |
| 1986-10-29 | 1,010 | 1,030 | 991 | 1,020 | 743,000 | 883.12 |
| 1986-10-28 | 991 | 1,010 | 988 | 995 | 132,000 | 861.47 |
| 1986-10-27 | 1,020 | 1,020 | 990 | 991 | 153,000 | 858.01 |
| 1986-10-25 | 1,020 | 1,030 | 984 | 1,000 | 699,000 | 865.80 |
| 1986-10-24 | 1,000 | 1,010 | 985 | 1,000 | 1,049,000 | 865.80 |
| 1986-10-23 | 931 | 975 | 931 | 970 | 449,000 | 839.83 |
| 1986-10-22 | 945 | 952 | 931 | 940 | 164,000 | 813.85 |
| 1986-10-21 | 950 | 950 | 940 | 940 | 339,000 | 813.85 |
| 1986-10-20 | 941 | 959 | 920 | 959 | 125,000 | 830.30 |
| 1986-10-17 | 958 | 958 | 931 | 931 | 292,000 | 806.06 |
| 1986-10-16 | 931 | 999 | 920 | 998 | 369,000 | 864.07 |
| 1986-10-15 | 945 | 945 | 920 | 920 | 376,000 | 796.54 |
| 1986-10-14 | 916 | 925 | 909 | 915 | 85,000 | 792.21 |
| 1986-10-13 | 900 | 915 | 890 | 915 | 101,000 | 792.21 |
| 1986-10-09 | 885 | 910 | 885 | 910 | 63,000 | 787.88 |
| 1986-10-08 | 910 | 910 | 895 | 895 | 194,000 | 774.89 |
| 1986-10-07 | 880 | 900 | 880 | 895 | 13,000 | 774.89 |
| 1986-10-06 | 870 | 880 | 870 | 876 | 20,000 | 758.44 |
| 1986-10-04 | 861 | 876 | 860 | 876 | 8,000 | 758.44 |
| 1986-10-03 | 851 | 872 | 851 | 858 | 30,000 | 742.86 |
| 1986-10-02 | 870 | 870 | 860 | 870 | 50,000 | 753.25 |
| 1986-10-01 | 865 | 876 | 865 | 875 | 85,000 | 757.58 |
| 1986-09-30 | 891 | 895 | 850 | 860 | 82,000 | 744.59 |
| 1986-09-29 | 898 | 898 | 888 | 890 | 70,000 | 770.56 |
| 1986-09-27 | 900 | 900 | 888 | 888 | 84,000 | 768.83 |
| 1986-09-26 | 920 | 930 | 920 | 920 | 66,000 | 796.54 |
| 1986-09-25 | 920 | 930 | 920 | 930 | 258,000 | 805.20 |
| 1986-09-24 | 906 | 924 | 906 | 911 | 89,000 | 788.75 |
| 1986-09-22 | 902 | 910 | 901 | 905 | 32,000 | 783.55 |
| 1986-09-19 | 925 | 930 | 925 | 925 | 62,000 | 800.87 |
| 1986-09-18 | 919 | 940 | 919 | 925 | 87,000 | 800.87 |
| 1986-09-17 | 910 | 925 | 910 | 925 | 17,000 | 800.87 |
| 1986-09-16 | 910 | 915 | 910 | 910 | 48,000 | 787.88 |
| 1986-09-12 | 939 | 945 | 939 | 940 | 33,000 | 813.85 |
| 1986-09-11 | 973 | 973 | 950 | 950 | 92,000 | 822.51 |
| 1986-09-10 | 973 | 975 | 971 | 973 | 57,000 | 842.42 |
| 1986-09-09 | 960 | 970 | 956 | 963 | 153,000 | 833.77 |
| 1986-09-08 | 965 | 965 | 956 | 956 | 40,000 | 827.71 |
| 1986-09-06 | 940 | 951 | 940 | 950 | 31,000 | 822.51 |
| 1986-09-05 | 944 | 969 | 943 | 950 | 77,000 | 822.51 |
| 1986-09-04 | 930 | 940 | 930 | 940 | 68,000 | 813.85 |
| 1986-09-03 | 920 | 940 | 920 | 940 | 51,000 | 813.85 |
| 1986-09-02 | 930 | 930 | 921 | 922 | 41,000 | 798.27 |
| 1986-09-01 | 925 | 939 | 925 | 930 | 23,000 | 805.20 |
| 1986-08-30 | 920 | 925 | 920 | 921 | 98,000 | 797.40 |
| 1986-08-29 | 925 | 933 | 920 | 930 | 151,000 | 805.20 |
| 1986-08-28 | 945 | 955 | 925 | 930 | 80,000 | 805.20 |
| 1986-08-27 | 930 | 950 | 930 | 950 | 106,000 | 822.51 |
| 1986-08-26 | 975 | 976 | 939 | 939 | 49,000 | 812.99 |
| 1986-08-25 | 980 | 980 | 970 | 975 | 36,000 | 844.16 |
| 1986-08-23 | 960 | 965 | 959 | 960 | 47,000 | 831.17 |
| 1986-08-22 | 960 | 980 | 960 | 970 | 118,000 | 839.83 |
| 1986-08-21 | 980 | 985 | 959 | 959 | 230,000 | 830.30 |
| 1986-08-20 | 950 | 990 | 945 | 990 | 254,000 | 857.14 |
| 1986-08-19 | 910 | 940 | 905 | 940 | 163,000 | 813.85 |
| 1986-08-18 | 935 | 935 | 915 | 915 | 68,000 | 792.21 |
| 1986-08-15 | 940 | 945 | 932 | 945 | 61,000 | 818.18 |
| 1986-08-14 | 940 | 950 | 939 | 942 | 216,000 | 815.58 |
| 1986-08-13 | 921 | 941 | 920 | 941 | 183,000 | 814.72 |
| 1986-08-12 | 945 | 945 | 916 | 916 | 97,000 | 793.07 |
| 1986-08-11 | 960 | 960 | 945 | 945 | 50,000 | 818.18 |
| 1986-08-08 | 970 | 978 | 950 | 960 | 171,000 | 831.17 |
| 1986-08-07 | 920 | 960 | 920 | 960 | 235,000 | 831.17 |
| 1986-08-06 | 910 | 935 | 910 | 915 | 142,000 | 792.21 |
| 1986-08-05 | 882 | 905 | 882 | 905 | 242,000 | 783.55 |
| 1986-08-04 | 900 | 900 | 882 | 890 | 72,000 | 770.56 |
| 1986-08-02 | 900 | 905 | 889 | 890 | 236,000 | 770.56 |
| 1986-08-01 | 881 | 890 | 871 | 890 | 212,000 | 770.56 |
| 1986-07-31 | 910 | 910 | 885 | 885 | 231,000 | 766.23 |
| 1986-07-30 | 902 | 920 | 902 | 915 | 74,000 | 792.21 |
| 1986-07-29 | 920 | 925 | 920 | 920 | 65,000 | 796.54 |
| 1986-07-28 | 925 | 940 | 925 | 926 | 57,000 | 801.73 |
| 1986-07-26 | 921 | 940 | 920 | 930 | 30,000 | 805.20 |
| 1986-07-25 | 901 | 920 | 901 | 905 | 208,000 | 783.55 |
| 1986-07-24 | 890 | 905 | 885 | 900 | 204,000 | 779.22 |
| 1986-07-23 | 899 | 902 | 899 | 900 | 102,000 | 779.22 |
| 1986-07-22 | 890 | 905 | 870 | 870 | 124,000 | 753.25 |
| 1986-07-21 | 870 | 900 | 870 | 900 | 148,000 | 779.22 |
| 1986-07-19 | 870 | 880 | 866 | 880 | 119,000 | 761.91 |
| 1986-07-18 | 920 | 920 | 900 | 900 | 226,000 | 779.22 |
| 1986-07-17 | 950 | 970 | 940 | 945 | 328,000 | 818.18 |
| 1986-07-16 | 990 | 990 | 960 | 960 | 159,000 | 831.17 |
| 1986-07-15 | 990 | 995 | 990 | 990 | 66,000 | 857.14 |
| 1986-07-14 | 980 | 995 | 980 | 990 | 61,000 | 857.14 |
| 1986-07-11 | 960 | 1,000 | 960 | 985 | 70,000 | 852.81 |
| 1986-07-10 | 970 | 974 | 960 | 960 | 179,000 | 831.17 |
| 1986-07-09 | 990 | 1,000 | 980 | 980 | 250,000 | 848.49 |
| 1986-07-08 | 990 | 993 | 990 | 990 | 94,000 | 857.14 |
| 1986-07-07 | 1,000 | 1,010 | 998 | 1,010 | 58,000 | 874.46 |
| 1986-07-05 | 981 | 1,020 | 981 | 982 | 56,000 | 850.22 |
| 1986-07-04 | 1,000 | 1,000 | 970 | 978 | 175,000 | 846.75 |
| 1986-07-03 | 1,020 | 1,030 | 1,000 | 1,010 | 239,000 | 874.46 |
| 1986-07-02 | 1,030 | 1,040 | 1,020 | 1,020 | 162,000 | 883.12 |
| 1986-07-01 | 1,030 | 1,050 | 1,020 | 1,030 | 433,000 | 891.78 |
| 1986-06-30 | 1,040 | 1,060 | 1,030 | 1,030 | 78,000 | 891.78 |
| 1986-06-28 | 1,040 | 1,040 | 1,030 | 1,040 | 30,000 | 900.43 |
| 1986-06-27 | 1,010 | 1,050 | 1,000 | 1,020 | 352,000 | 883.12 |
| 1986-06-26 | 1,010 | 1,030 | 1,000 | 1,010 | 120,000 | 874.46 |
| 1986-06-25 | 1,020 | 1,020 | 1,000 | 1,000 | 221,000 | 865.80 |
| 1986-06-24 | 1,010 | 1,050 | 1,010 | 1,010 | 223,000 | 874.46 |
| 1986-06-23 | 1,020 | 1,040 | 1,020 | 1,040 | 118,000 | 900.43 |
| 1986-06-21 | 1,020 | 1,030 | 1,020 | 1,030 | 59,000 | 891.78 |
| 1986-06-20 | 1,040 | 1,040 | 1,020 | 1,020 | 97,000 | 883.12 |
| 1986-06-19 | 1,040 | 1,050 | 1,030 | 1,030 | 235,000 | 891.78 |
| 1986-06-18 | 1,050 | 1,050 | 1,030 | 1,030 | 233,000 | 891.78 |
| 1986-06-17 | 1,050 | 1,060 | 1,030 | 1,050 | 261,000 | 909.09 |
| 1986-06-16 | 1,060 | 1,060 | 1,040 | 1,050 | 121,000 | 909.09 |
| 1986-06-13 | 1,050 | 1,060 | 1,050 | 1,050 | 49,000 | 909.09 |
| 1986-06-12 | 1,050 | 1,060 | 1,040 | 1,050 | 336,000 | 909.09 |
| 1986-06-11 | 1,040 | 1,060 | 1,030 | 1,050 | 581,000 | 909.09 |
| 1986-06-10 | 1,030 | 1,060 | 1,030 | 1,030 | 274,000 | 891.78 |
| 1986-06-09 | 1,050 | 1,050 | 1,040 | 1,040 | 124,000 | 900.43 |
| 1986-06-07 | 1,050 | 1,050 | 1,030 | 1,050 | 178,000 | 909.09 |
| 1986-06-06 | 1,030 | 1,060 | 1,030 | 1,030 | 583,000 | 891.78 |
| 1986-06-05 | 1,020 | 1,030 | 995 | 1,010 | 2,142,000 | 874.46 |
| 1986-06-04 | 1,030 | 1,050 | 1,010 | 1,020 | 455,000 | 883.12 |
| 1986-06-03 | 1,050 | 1,050 | 1,020 | 1,030 | 256,000 | 891.78 |
| 1986-06-02 | 1,050 | 1,060 | 1,040 | 1,050 | 86,000 | 909.09 |
| 1986-05-31 | 1,050 | 1,050 | 1,030 | 1,030 | 55,000 | 891.78 |
| 1986-05-30 | 1,040 | 1,060 | 1,020 | 1,040 | 126,000 | 900.43 |
| 1986-05-29 | 1,050 | 1,050 | 1,030 | 1,050 | 155,000 | 909.09 |
| 1986-05-28 | 1,030 | 1,040 | 1,020 | 1,040 | 98,000 | 900.43 |
| 1986-05-27 | 1,010 | 1,050 | 1,010 | 1,050 | 160,000 | 909.09 |
| 1986-05-26 | 1,020 | 1,050 | 1,020 | 1,030 | 170,000 | 891.78 |
| 1986-05-24 | 1,030 | 1,050 | 1,030 | 1,030 | 170,000 | 891.78 |
| 1986-05-23 | 1,030 | 1,050 | 1,020 | 1,050 | 202,000 | 909.09 |
| 1986-05-22 | 1,040 | 1,040 | 1,020 | 1,020 | 113,000 | 883.12 |
| 1986-05-21 | 1,040 | 1,040 | 1,040 | 1,040 | 38,000 | 900.43 |
| 1986-05-20 | 1,030 | 1,050 | 1,010 | 1,030 | 123,000 | 891.78 |
| 1986-05-19 | 1,050 | 1,050 | 1,050 | 1,050 | 30,000 | 909.09 |
| 1986-05-17 | 1,050 | 1,050 | 1,020 | 1,050 | 29,000 | 909.09 |
| 1986-05-16 | 1,030 | 1,050 | 1,020 | 1,020 | 219,000 | 883.12 |
| 1986-05-15 | 1,080 | 1,110 | 1,050 | 1,050 | 265,000 | 909.09 |
| 1986-05-14 | 1,080 | 1,110 | 1,070 | 1,070 | 456,000 | 926.41 |
| 1986-05-13 | 1,050 | 1,060 | 1,050 | 1,060 | 54,000 | 917.75 |
| 1986-05-12 | 1,080 | 1,080 | 1,050 | 1,060 | 119,000 | 917.75 |
| 1986-05-09 | 1,080 | 1,110 | 1,080 | 1,090 | 32,000 | 943.72 |
| 1986-05-08 | 1,100 | 1,100 | 1,080 | 1,080 | 59,000 | 935.07 |
| 1986-05-07 | 1,100 | 1,130 | 1,100 | 1,130 | 184,000 | 978.36 |
| 1986-05-06 | 1,130 | 1,130 | 1,100 | 1,110 | 223,000 | 961.04 |
| 1986-05-02 | 1,120 | 1,140 | 1,120 | 1,140 | 494,000 | 987.01 |
| 1986-05-01 | 1,130 | 1,130 | 1,110 | 1,130 | 448,000 | 978.36 |
| 1986-04-30 | 1,120 | 1,140 | 1,120 | 1,140 | 609,000 | 987.01 |
| 1986-04-28 | 1,100 | 1,120 | 1,100 | 1,120 | 209,000 | 969.70 |
| 1986-04-26 | 1,110 | 1,110 | 1,100 | 1,110 | 209,000 | 961.04 |
| 1986-04-25 | 1,100 | 1,120 | 1,060 | 1,080 | 467,000 | 935.07 |
| 1986-04-24 | 1,100 | 1,100 | 1,080 | 1,100 | 116,000 | 952.38 |
| 1986-04-23 | 1,080 | 1,100 | 1,060 | 1,080 | 212,000 | 935.07 |
| 1986-04-22 | 1,080 | 1,100 | 1,080 | 1,100 | 222,000 | 952.38 |
| 1986-04-21 | 1,090 | 1,130 | 1,080 | 1,110 | 322,000 | 961.04 |
| 1986-04-19 | 1,100 | 1,110 | 1,090 | 1,110 | 183,000 | 961.04 |
| 1986-04-18 | 1,070 | 1,100 | 1,050 | 1,080 | 205,000 | 935.07 |
| 1986-04-17 | 1,080 | 1,110 | 1,060 | 1,060 | 390,000 | 917.75 |
| 1986-04-16 | 1,070 | 1,110 | 1,070 | 1,080 | 348,000 | 935.07 |
| 1986-04-15 | 1,070 | 1,090 | 1,070 | 1,080 | 167,000 | 935.07 |
| 1986-04-14 | 1,080 | 1,110 | 1,070 | 1,080 | 136,000 | 935.07 |
| 1986-04-11 | 1,070 | 1,110 | 1,070 | 1,070 | 89,000 | 926.41 |
| 1986-04-10 | 1,110 | 1,110 | 1,070 | 1,070 | 207,000 | 926.41 |
| 1986-04-09 | 1,150 | 1,160 | 1,100 | 1,130 | 496,000 | 978.36 |
| 1986-04-08 | 1,120 | 1,140 | 1,100 | 1,140 | 801,000 | 987.01 |
| 1986-04-07 | 1,100 | 1,120 | 1,070 | 1,080 | 278,000 | 935.07 |
| 1986-04-05 | 1,070 | 1,100 | 1,060 | 1,100 | 310,000 | 952.38 |
| 1986-04-04 | 1,020 | 1,150 | 1,010 | 1,050 | 485,000 | 909.09 |
| 1986-04-03 | 1,020 | 1,070 | 1,020 | 1,040 | 165,000 | 900.43 |
| 1986-04-02 | 1,000 | 1,090 | 999 | 1,060 | 449,000 | 917.75 |
| 1986-04-01 | 1,010 | 1,010 | 985 | 985 | 115,000 | 852.81 |
| 1986-03-31 | 1,010 | 1,030 | 1,010 | 1,010 | 62,000 | 874.46 |
| 1986-03-29 | 1,040 | 1,050 | 1,020 | 1,040 | 63,000 | 900.43 |
| 1986-03-28 | 1,050 | 1,070 | 1,030 | 1,050 | 223,000 | 909.09 |
| 1986-03-27 | 1,030 | 1,050 | 1,010 | 1,040 | 361,000 | 900.43 |
| 1986-03-26 | 1,110 | 1,130 | 1,050 | 1,130 | 434,000 | 889.41 |
| 1986-03-25 | 1,110 | 1,130 | 1,100 | 1,110 | 223,000 | 873.67 |
| 1986-03-24 | 1,080 | 1,110 | 1,080 | 1,100 | 96,000 | 865.80 |
| 1986-03-22 | 1,120 | 1,120 | 1,100 | 1,100 | 117,000 | 865.80 |
| 1986-03-20 | 1,130 | 1,140 | 1,110 | 1,120 | 287,000 | 881.54 |
| 1986-03-19 | 1,140 | 1,140 | 1,120 | 1,130 | 351,000 | 889.41 |
| 1986-03-18 | 1,140 | 1,140 | 1,120 | 1,140 | 475,000 | 897.29 |
| 1986-03-17 | 1,130 | 1,150 | 1,130 | 1,150 | 262,000 | 905.16 |
| 1986-03-15 | 1,140 | 1,160 | 1,130 | 1,130 | 235,000 | 889.41 |
| 1986-03-14 | 1,130 | 1,160 | 1,130 | 1,150 | 237,000 | 905.16 |
| 1986-03-13 | 1,130 | 1,150 | 1,120 | 1,130 | 271,000 | 889.41 |
| 1986-03-12 | 1,130 | 1,150 | 1,130 | 1,130 | 158,000 | 889.41 |
| 1986-03-11 | 1,130 | 1,140 | 1,120 | 1,120 | 209,000 | 881.54 |
| 1986-03-10 | 1,150 | 1,150 | 1,130 | 1,130 | 109,000 | 889.41 |
| 1986-03-07 | 1,130 | 1,170 | 1,120 | 1,150 | 506,000 | 905.16 |
| 1986-03-06 | 1,120 | 1,150 | 1,100 | 1,150 | 252,000 | 905.16 |
| 1986-03-05 | 1,070 | 1,120 | 1,070 | 1,120 | 243,000 | 881.54 |
| 1986-03-04 | 1,060 | 1,090 | 1,060 | 1,080 | 195,000 | 850.06 |
| 1986-03-03 | 1,060 | 1,070 | 1,050 | 1,070 | 136,000 | 842.19 |
| 1986-03-01 | 1,050 | 1,070 | 1,050 | 1,060 | 95,000 | 834.32 |
| 1986-02-28 | 1,050 | 1,070 | 1,050 | 1,060 | 181,000 | 834.32 |
| 1986-02-27 | 1,050 | 1,070 | 1,050 | 1,050 | 82,000 | 826.45 |
| 1986-02-26 | 1,070 | 1,070 | 1,050 | 1,050 | 65,000 | 826.45 |
| 1986-02-25 | 1,050 | 1,060 | 1,050 | 1,050 | 88,000 | 826.45 |
| 1986-02-24 | 1,060 | 1,070 | 1,050 | 1,060 | 81,000 | 834.32 |
| 1986-02-22 | 1,060 | 1,070 | 1,050 | 1,060 | 64,000 | 834.32 |
| 1986-02-21 | 1,030 | 1,070 | 1,030 | 1,050 | 73,000 | 826.45 |
| 1986-02-20 | 1,060 | 1,060 | 1,040 | 1,040 | 111,000 | 818.58 |
| 1986-02-19 | 1,080 | 1,100 | 1,070 | 1,070 | 244,000 | 842.19 |
| 1986-02-18 | 1,090 | 1,100 | 1,080 | 1,080 | 208,000 | 850.06 |
| 1986-02-17 | 1,090 | 1,100 | 1,080 | 1,080 | 72,000 | 850.06 |
| 1986-02-15 | 1,090 | 1,100 | 1,090 | 1,090 | 47,000 | 857.93 |
| 1986-02-14 | 1,080 | 1,090 | 1,080 | 1,090 | 118,000 | 857.93 |
| 1986-02-13 | 1,080 | 1,100 | 1,080 | 1,080 | 105,000 | 850.06 |
| 1986-02-12 | 1,120 | 1,120 | 1,100 | 1,100 | 192,000 | 865.80 |
| 1986-02-10 | 1,130 | 1,130 | 1,110 | 1,120 | 226,000 | 881.54 |
| 1986-02-07 | 1,130 | 1,150 | 1,130 | 1,140 | 66,000 | 897.29 |
| 1986-02-06 | 1,120 | 1,130 | 1,110 | 1,130 | 95,000 | 889.41 |
| 1986-02-05 | 1,130 | 1,130 | 1,120 | 1,130 | 110,000 | 889.41 |
| 1986-02-04 | 1,130 | 1,150 | 1,130 | 1,130 | 63,000 | 889.41 |
| 1986-02-03 | 1,160 | 1,160 | 1,120 | 1,130 | 119,000 | 889.41 |
| 1986-02-01 | 1,150 | 1,150 | 1,140 | 1,150 | 24,000 | 905.16 |
| 1986-01-31 | 1,130 | 1,170 | 1,130 | 1,130 | 98,000 | 889.41 |
| 1986-01-30 | 1,110 | 1,130 | 1,110 | 1,130 | 122,000 | 889.41 |
| 1986-01-29 | 1,150 | 1,160 | 1,100 | 1,110 | 216,000 | 873.67 |
| 1986-01-28 | 1,180 | 1,190 | 1,160 | 1,170 | 92,000 | 920.90 |
| 1986-01-27 | 1,180 | 1,180 | 1,170 | 1,180 | 125,000 | 928.77 |
| 1986-01-25 | 1,190 | 1,210 | 1,150 | 1,180 | 207,000 | 928.77 |
| 1986-01-24 | 1,110 | 1,180 | 1,110 | 1,170 | 418,000 | 920.90 |
| 1986-01-23 | 1,100 | 1,110 | 1,100 | 1,110 | 152,000 | 873.67 |
| 1986-01-22 | 1,080 | 1,110 | 1,070 | 1,080 | 289,000 | 850.06 |
| 1986-01-21 | 1,110 | 1,120 | 1,110 | 1,110 | 33,000 | 873.67 |
| 1986-01-20 | 1,100 | 1,120 | 1,100 | 1,120 | 42,000 | 881.54 |
| 1986-01-18 | 1,080 | 1,120 | 1,080 | 1,120 | 68,000 | 881.54 |
| 1986-01-17 | 1,120 | 1,130 | 1,090 | 1,090 | 105,000 | 857.93 |
| 1986-01-16 | 1,070 | 1,140 | 1,060 | 1,140 | 85,000 | 897.29 |
| 1986-01-14 | 1,070 | 1,100 | 1,070 | 1,090 | 68,000 | 857.93 |
| 1986-01-13 | 1,090 | 1,100 | 1,070 | 1,070 | 74,000 | 842.19 |
| 1986-01-10 | 1,100 | 1,110 | 1,100 | 1,100 | 60,000 | 865.80 |
| 1986-01-09 | 1,100 | 1,110 | 1,100 | 1,100 | 131,000 | 865.80 |
| 1986-01-08 | 1,110 | 1,140 | 1,100 | 1,110 | 98,000 | 873.67 |
| 1986-01-07 | 1,100 | 1,110 | 1,100 | 1,100 | 94,000 | 865.80 |
| 1986-01-06 | 1,120 | 1,150 | 1,100 | 1,100 | 118,000 | 865.80 |
| 1986-01-04 | 1,120 | 1,140 | 1,120 | 1,120 | 80,000 | 881.54 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
