6958 日本CMK(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 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 1,346.11 |
| 1986-12-26 | 2,150 | 2,150 | 2,110 | 2,150 | 13,000 | 1,346.11 |
| 1986-12-25 | 2,150 | 2,170 | 2,150 | 2,160 | 5,000 | 1,352.37 |
| 1986-12-24 | 2,150 | 2,160 | 2,150 | 2,160 | 4,000 | 1,352.37 |
| 1986-12-23 | 2,200 | 2,200 | 2,150 | 2,150 | 4,000 | 1,346.11 |
| 1986-12-22 | 2,200 | 2,200 | 2,160 | 2,160 | 7,000 | 1,352.37 |
| 1986-12-19 | 2,150 | 2,160 | 2,150 | 2,160 | 24,000 | 1,352.37 |
| 1986-12-18 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 1,346.11 |
| 1986-12-16 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,346.11 |
| 1986-12-15 | 2,150 | 2,160 | 2,150 | 2,160 | 3,000 | 1,352.37 |
| 1986-12-12 | 2,130 | 2,150 | 2,100 | 2,100 | 36,000 | 1,314.80 |
| 1986-12-11 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,314.80 |
| 1986-12-10 | 2,060 | 2,140 | 2,060 | 2,140 | 6,000 | 1,339.84 |
| 1986-12-09 | 2,080 | 2,080 | 2,050 | 2,050 | 32,000 | 1,283.50 |
| 1986-12-08 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,314.80 |
| 1986-12-05 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,314.80 |
| 1986-12-04 | 2,100 | 2,100 | 2,080 | 2,080 | 2,000 | 1,302.28 |
| 1986-12-03 | 2,100 | 2,100 | 2,080 | 2,080 | 4,000 | 1,302.28 |
| 1986-12-01 | 2,080 | 2,100 | 2,080 | 2,080 | 18,000 | 1,302.28 |
| 1986-11-29 | 2,050 | 2,090 | 2,050 | 2,090 | 15,000 | 1,308.54 |
| 1986-11-28 | 2,060 | 2,090 | 2,060 | 2,090 | 19,000 | 1,308.54 |
| 1986-11-27 | 2,100 | 2,140 | 2,090 | 2,100 | 9,000 | 1,314.80 |
| 1986-11-26 | 2,080 | 2,080 | 2,080 | 2,080 | 4,000 | 1,302.28 |
| 1986-11-22 | 2,150 | 2,150 | 2,150 | 2,150 | 10,000 | 1,346.11 |
| 1986-11-21 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 1,277.24 |
| 1986-11-20 | 2,150 | 2,150 | 2,040 | 2,040 | 6,000 | 1,277.24 |
| 1986-11-13 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,346.11 |
| 1986-11-12 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,377.41 |
| 1986-11-11 | 2,240 | 2,250 | 2,240 | 2,250 | 10,000 | 1,408.72 |
| 1986-11-10 | 2,260 | 2,270 | 2,250 | 2,250 | 36,000 | 1,408.72 |
| 1986-11-07 | 2,260 | 2,270 | 2,260 | 2,270 | 14,000 | 1,421.24 |
| 1986-11-06 | 2,260 | 2,270 | 2,260 | 2,260 | 21,000 | 1,414.98 |
| 1986-11-05 | 2,260 | 2,270 | 2,260 | 2,270 | 20,000 | 1,421.24 |
| 1986-11-04 | 2,260 | 2,270 | 2,260 | 2,270 | 5,000 | 1,421.24 |
| 1986-10-31 | 2,350 | 2,350 | 2,280 | 2,280 | 14,000 | 1,427.50 |
| 1986-10-30 | 2,270 | 2,350 | 2,270 | 2,350 | 23,000 | 1,471.32 |
| 1986-10-29 | 2,290 | 2,350 | 2,280 | 2,350 | 14,000 | 1,471.32 |
| 1986-10-28 | 2,270 | 2,280 | 2,270 | 2,280 | 10,000 | 1,427.50 |
| 1986-10-27 | 2,270 | 2,300 | 2,270 | 2,280 | 4,000 | 1,427.50 |
| 1986-10-25 | 2,300 | 2,340 | 2,300 | 2,340 | 6,000 | 1,465.06 |
| 1986-10-24 | 2,150 | 2,250 | 2,150 | 2,250 | 10,000 | 1,408.72 |
| 1986-10-23 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,314.80 |
| 1986-10-22 | 2,020 | 2,020 | 2,020 | 2,020 | 8,000 | 1,264.71 |
| 1986-10-21 | 2,020 | 2,020 | 2,020 | 2,020 | 10,000 | 1,264.71 |
| 1986-10-20 | 2,010 | 2,020 | 2,010 | 2,020 | 22,000 | 1,264.71 |
| 1986-10-17 | 2,020 | 2,020 | 2,020 | 2,020 | 21,000 | 1,264.71 |
| 1986-10-15 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,264.71 |
| 1986-10-09 | 1,980 | 1,980 | 1,980 | 1,980 | 11,000 | 1,239.67 |
| 1986-10-08 | 2,000 | 2,000 | 1,950 | 1,980 | 13,000 | 1,239.67 |
| 1986-10-07 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,252.19 |
| 1986-10-06 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,252.19 |
| 1986-10-04 | 2,000 | 2,010 | 2,000 | 2,010 | 9,000 | 1,258.45 |
| 1986-10-02 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 1,346.11 |
| 1986-10-01 | 2,140 | 2,140 | 2,140 | 2,140 | 12,000 | 1,339.84 |
| 1986-09-30 | 2,070 | 2,200 | 2,040 | 2,200 | 43,000 | 1,377.41 |
| 1986-09-29 | 2,130 | 2,130 | 2,130 | 2,130 | 81,000 | 1,333.58 |
| 1986-09-27 | 2,130 | 2,130 | 2,130 | 2,130 | 84,000 | 1,333.58 |
| 1986-09-26 | 2,140 | 2,170 | 2,140 | 2,170 | 11,000 | 1,358.63 |
| 1986-09-25 | 2,200 | 2,200 | 2,170 | 2,200 | 19,000 | 1,377.41 |
| 1986-09-24 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,377.41 |
| 1986-09-22 | 2,190 | 2,200 | 2,180 | 2,180 | 15,000 | 1,364.89 |
| 1986-09-19 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,377.41 |
| 1986-09-18 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 1,377.41 |
| 1986-09-17 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,377.41 |
| 1986-09-12 | 2,210 | 2,210 | 2,200 | 2,200 | 4,000 | 1,377.41 |
| 1986-09-11 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 1,377.41 |
| 1986-09-10 | 2,200 | 2,200 | 2,200 | 2,200 | 6,000 | 1,377.41 |
| 1986-09-08 | 2,180 | 2,180 | 2,180 | 2,180 | 6,000 | 1,364.89 |
| 1986-09-06 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 1,364.89 |
| 1986-09-05 | 2,200 | 2,200 | 2,180 | 2,180 | 5,000 | 1,364.89 |
| 1986-09-04 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,364.89 |
| 1986-09-03 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,377.41 |
| 1986-09-02 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 1,377.41 |
| 1986-09-01 | 2,200 | 2,200 | 2,200 | 2,200 | 10,000 | 1,377.41 |
| 1986-08-30 | 2,180 | 2,200 | 2,180 | 2,200 | 12,000 | 1,377.41 |
| 1986-08-29 | 2,180 | 2,180 | 2,170 | 2,170 | 6,000 | 1,358.63 |
| 1986-08-28 | 2,200 | 2,200 | 2,170 | 2,170 | 8,000 | 1,358.63 |
| 1986-08-27 | 2,190 | 2,190 | 2,180 | 2,190 | 10,000 | 1,371.15 |
| 1986-08-25 | 2,200 | 2,250 | 2,200 | 2,250 | 4,000 | 1,408.72 |
| 1986-08-22 | 2,200 | 2,200 | 2,200 | 2,200 | 248,000 | 1,377.41 |
| 1986-08-20 | 2,370 | 2,480 | 2,340 | 2,410 | 211,000 | 1,508.89 |
| 1986-08-19 | 2,240 | 2,450 | 2,210 | 2,450 | 68,000 | 1,533.93 |
| 1986-08-18 | 2,120 | 2,200 | 2,120 | 2,200 | 23,000 | 1,377.41 |
| 1986-08-15 | 2,200 | 2,200 | 2,120 | 2,120 | 23,000 | 1,327.32 |
| 1986-08-14 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,383.67 |
| 1986-08-13 | 2,220 | 2,220 | 2,220 | 2,220 | 5,000 | 1,389.93 |
| 1986-08-12 | 2,230 | 2,350 | 2,220 | 2,330 | 19,000 | 1,458.80 |
| 1986-08-11 | 2,280 | 2,280 | 2,280 | 2,280 | 6,000 | 1,427.50 |
| 1986-08-08 | 2,280 | 2,280 | 2,280 | 2,280 | 4,000 | 1,427.50 |
| 1986-08-06 | 2,270 | 2,300 | 2,270 | 2,280 | 8,000 | 1,427.50 |
| 1986-08-05 | 2,270 | 2,270 | 2,250 | 2,250 | 5,000 | 1,408.72 |
| 1986-08-02 | 2,270 | 2,270 | 2,270 | 2,270 | 5,000 | 1,421.24 |
| 1986-08-01 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 1,427.50 |
| 1986-07-31 | 2,350 | 2,380 | 2,300 | 2,300 | 24,000 | 1,440.02 |
| 1986-07-30 | 2,300 | 2,390 | 2,300 | 2,380 | 45,000 | 1,490.11 |
| 1986-07-29 | 2,300 | 2,340 | 2,290 | 2,300 | 12,000 | 1,440.02 |
| 1986-07-28 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,440.02 |
| 1986-07-26 | 2,300 | 2,380 | 2,300 | 2,380 | 8,000 | 1,490.11 |
| 1986-07-25 | 2,400 | 2,400 | 2,300 | 2,300 | 22,000 | 1,440.02 |
| 1986-07-24 | 2,410 | 2,410 | 2,380 | 2,380 | 94,000 | 1,490.11 |
| 1986-07-23 | 2,320 | 2,400 | 2,320 | 2,380 | 64,000 | 1,490.11 |
| 1986-07-22 | 2,280 | 2,360 | 2,280 | 2,360 | 146,000 | 1,477.59 |
| 1986-07-21 | 2,300 | 2,350 | 2,280 | 2,280 | 72,000 | 1,427.50 |
| 1986-07-18 | 2,450 | 2,450 | 2,410 | 2,420 | 43,000 | 1,515.15 |
| 1986-07-17 | 2,450 | 2,450 | 2,450 | 2,450 | 14,000 | 1,533.93 |
| 1986-07-16 | 2,450 | 2,500 | 2,450 | 2,450 | 129,000 | 1,533.93 |
| 1986-07-15 | 2,570 | 2,580 | 2,500 | 2,500 | 29,000 | 1,565.24 |
| 1986-07-14 | 2,610 | 2,610 | 2,570 | 2,570 | 20,000 | 1,609.07 |
| 1986-07-11 | 2,600 | 2,600 | 2,570 | 2,590 | 70,000 | 1,621.59 |
| 1986-07-10 | 2,590 | 2,650 | 2,590 | 2,600 | 12,000 | 1,627.85 |
| 1986-07-09 | 2,630 | 2,630 | 2,590 | 2,590 | 54,000 | 1,621.59 |
| 1986-07-08 | 2,620 | 2,620 | 2,610 | 2,620 | 17,000 | 1,640.37 |
| 1986-07-07 | 2,670 | 2,680 | 2,630 | 2,650 | 15,000 | 1,659.15 |
| 1986-07-05 | 2,620 | 2,680 | 2,620 | 2,680 | 156,000 | 1,677.94 |
| 1986-07-04 | 2,570 | 2,700 | 2,570 | 2,700 | 58,000 | 1,690.46 |
| 1986-07-03 | 2,560 | 2,600 | 2,540 | 2,540 | 33,000 | 1,590.28 |
| 1986-07-02 | 2,570 | 2,570 | 2,520 | 2,520 | 20,000 | 1,577.76 |
| 1986-07-01 | 2,520 | 2,540 | 2,500 | 2,520 | 26,000 | 1,577.76 |
| 1986-06-30 | 2,520 | 2,540 | 2,520 | 2,520 | 56,000 | 1,577.76 |
| 1986-06-28 | 2,570 | 2,570 | 2,520 | 2,520 | 6,000 | 1,577.76 |
| 1986-06-27 | 2,650 | 2,650 | 2,570 | 2,570 | 12,000 | 1,609.07 |
| 1986-06-26 | 2,660 | 2,660 | 2,650 | 2,650 | 13,000 | 1,659.15 |
| 1986-06-24 | 2,650 | 2,650 | 2,650 | 2,650 | 22,000 | 1,659.15 |
| 1986-06-23 | 2,680 | 2,680 | 2,680 | 2,680 | 6,000 | 1,677.94 |
| 1986-06-20 | 2,680 | 2,680 | 2,680 | 2,680 | 11,000 | 1,677.94 |
| 1986-06-19 | 2,730 | 2,750 | 2,710 | 2,710 | 16,000 | 1,696.72 |
| 1986-06-18 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 | 1,721.76 |
| 1986-06-17 | 2,750 | 2,750 | 2,700 | 2,700 | 29,000 | 1,690.46 |
| 1986-06-16 | 2,760 | 2,800 | 2,750 | 2,750 | 33,000 | 1,721.76 |
| 1986-06-13 | 2,790 | 2,790 | 2,740 | 2,740 | 8,000 | 1,715.50 |
| 1986-06-12 | 2,820 | 2,820 | 2,820 | 2,820 | 4,000 | 1,765.59 |
| 1986-06-11 | 2,860 | 2,860 | 2,860 | 2,860 | 6,000 | 1,790.63 |
| 1986-06-10 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 | 1,815.68 |
| 1986-06-07 | 2,910 | 2,940 | 2,910 | 2,940 | 11,000 | 1,840.72 |
| 1986-06-06 | 2,910 | 2,930 | 2,910 | 2,910 | 26,000 | 1,821.94 |
| 1986-06-05 | 2,910 | 2,910 | 2,910 | 2,910 | 10,000 | 1,821.94 |
| 1986-06-04 | 2,940 | 2,940 | 2,920 | 2,920 | 14,000 | 1,828.20 |
| 1986-06-03 | 2,990 | 3,020 | 2,940 | 2,950 | 38,000 | 1,846.98 |
| 1986-06-02 | 2,950 | 2,990 | 2,950 | 2,990 | 12,000 | 1,872.03 |
| 1986-05-31 | 2,960 | 3,000 | 2,960 | 3,000 | 11,000 | 1,878.29 |
| 1986-05-30 | 3,000 | 3,000 | 3,000 | 3,000 | 12,000 | 1,878.29 |
| 1986-05-29 | 2,960 | 3,000 | 2,960 | 3,000 | 53,000 | 1,878.29 |
| 1986-05-28 | 2,960 | 2,960 | 2,950 | 2,960 | 13,000 | 1,853.24 |
| 1986-05-27 | 2,960 | 2,960 | 2,960 | 2,960 | 3,000 | 1,853.24 |
| 1986-05-26 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 1,853.24 |
| 1986-05-24 | 2,950 | 2,970 | 2,950 | 2,960 | 30,000 | 1,853.24 |
| 1986-05-23 | 2,980 | 2,980 | 2,950 | 2,960 | 18,000 | 1,853.24 |
| 1986-05-22 | 3,000 | 3,000 | 2,970 | 3,000 | 20,000 | 1,878.29 |
| 1986-05-21 | 2,970 | 3,000 | 2,970 | 3,000 | 13,000 | 1,878.29 |
| 1986-05-20 | 2,960 | 2,990 | 2,960 | 2,960 | 29,000 | 1,853.24 |
| 1986-05-19 | 2,950 | 2,990 | 2,950 | 2,990 | 11,000 | 1,872.03 |
| 1986-05-17 | 2,960 | 2,960 | 2,950 | 2,950 | 15,000 | 1,846.98 |
| 1986-05-16 | 2,950 | 2,960 | 2,950 | 2,960 | 8,000 | 1,853.24 |
| 1986-05-15 | 2,960 | 3,000 | 2,960 | 3,000 | 39,000 | 1,878.29 |
| 1986-05-14 | 2,950 | 2,980 | 2,950 | 2,960 | 86,000 | 1,853.24 |
| 1986-05-13 | 2,950 | 2,950 | 2,950 | 2,950 | 21,000 | 1,846.98 |
| 1986-05-12 | 2,960 | 2,960 | 2,950 | 2,950 | 3,000 | 1,846.98 |
| 1986-05-09 | 2,910 | 2,990 | 2,900 | 2,920 | 21,000 | 1,828.20 |
| 1986-05-08 | 2,940 | 2,950 | 2,900 | 2,900 | 39,000 | 1,815.68 |
| 1986-05-07 | 2,900 | 3,000 | 2,900 | 2,940 | 13,000 | 1,840.72 |
| 1986-05-06 | 2,900 | 2,900 | 2,870 | 2,900 | 5,000 | 1,815.68 |
| 1986-05-02 | 3,010 | 3,010 | 2,900 | 2,900 | 22,000 | 1,815.68 |
| 1986-05-01 | 3,010 | 3,010 | 3,000 | 3,000 | 21,000 | 1,878.29 |
| 1986-04-30 | 2,970 | 3,060 | 2,970 | 3,000 | 56,000 | 1,878.29 |
| 1986-04-28 | 2,920 | 2,930 | 2,910 | 2,930 | 5,000 | 1,834.46 |
| 1986-04-26 | 2,890 | 2,910 | 2,890 | 2,900 | 12,000 | 1,815.68 |
| 1986-04-25 | 2,870 | 2,880 | 2,870 | 2,880 | 14,000 | 1,803.16 |
| 1986-04-24 | 2,900 | 2,900 | 2,900 | 2,900 | 38,000 | 1,815.68 |
| 1986-04-23 | 2,880 | 2,910 | 2,850 | 2,910 | 22,000 | 1,821.94 |
| 1986-04-22 | 2,880 | 2,900 | 2,830 | 2,880 | 53,000 | 1,803.16 |
| 1986-04-21 | 2,850 | 2,890 | 2,850 | 2,880 | 52,000 | 1,803.16 |
| 1986-04-19 | 2,850 | 2,860 | 2,850 | 2,850 | 34,000 | 1,784.37 |
| 1986-04-18 | 2,820 | 2,890 | 2,800 | 2,850 | 119,000 | 1,784.37 |
| 1986-04-17 | 2,800 | 2,810 | 2,800 | 2,810 | 38,000 | 1,759.33 |
| 1986-04-16 | 2,800 | 2,800 | 2,760 | 2,800 | 22,000 | 1,753.07 |
| 1986-04-15 | 2,740 | 2,800 | 2,710 | 2,800 | 12,000 | 1,753.07 |
| 1986-04-14 | 2,700 | 2,710 | 2,680 | 2,710 | 22,000 | 1,696.72 |
| 1986-04-11 | 2,750 | 2,750 | 2,680 | 2,680 | 22,000 | 1,677.94 |
| 1986-04-10 | 2,690 | 2,730 | 2,690 | 2,730 | 2,000 | 1,709.24 |
| 1986-04-09 | 2,670 | 2,680 | 2,650 | 2,680 | 8,000 | 1,677.94 |
| 1986-04-08 | 2,520 | 2,600 | 2,510 | 2,550 | 15,000 | 1,596.54 |
| 1986-04-07 | 2,590 | 2,590 | 2,560 | 2,560 | 2,000 | 1,602.80 |
| 1986-04-05 | 2,600 | 2,600 | 2,590 | 2,590 | 14,000 | 1,621.59 |
| 1986-04-04 | 2,640 | 2,700 | 2,560 | 2,560 | 31,000 | 1,602.80 |
| 1986-04-02 | 2,840 | 2,840 | 2,840 | 2,840 | 50,000 | 1,778.11 |
| 1986-04-01 | 2,800 | 2,800 | 2,800 | 2,800 | 243,000 | 1,753.07 |
| 1986-03-31 | 2,770 | 2,850 | 2,750 | 2,850 | 13,000 | 1,784.37 |
| 1986-03-29 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 1,753.07 |
| 1986-03-28 | 2,700 | 2,770 | 2,700 | 2,770 | 14,000 | 1,734.29 |
| 1986-03-27 | 2,500 | 2,530 | 2,500 | 2,500 | 37,000 | 1,565.24 |
| 1986-03-26 | 2,580 | 2,580 | 2,550 | 2,550 | 16,000 | 1,596.54 |
| 1986-03-25 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 1,565.24 |
| 1986-03-20 | 2,850 | 2,850 | 2,790 | 2,800 | 6,000 | 1,753.07 |
| 1986-03-19 | 2,900 | 2,900 | 2,850 | 2,850 | 9,000 | 1,784.37 |
| 1986-03-18 | 2,840 | 2,850 | 2,810 | 2,850 | 45,000 | 1,784.37 |
| 1986-03-17 | 2,810 | 2,810 | 2,800 | 2,800 | 3,000 | 1,753.07 |
| 1986-03-15 | 2,900 | 2,900 | 2,800 | 2,800 | 99,000 | 1,753.07 |
| 1986-03-14 | 2,890 | 2,930 | 2,850 | 2,930 | 120,000 | 1,834.46 |
| 1986-03-13 | 2,900 | 2,900 | 2,900 | 2,900 | 8,000 | 1,815.68 |
| 1986-03-12 | 2,960 | 2,960 | 2,930 | 2,930 | 13,000 | 1,834.46 |
| 1986-03-11 | 2,950 | 2,950 | 2,930 | 2,930 | 20,000 | 1,834.46 |
| 1986-03-10 | 2,950 | 2,950 | 2,950 | 2,950 | 12,000 | 1,846.98 |
| 1986-03-07 | 2,880 | 2,980 | 2,880 | 2,980 | 33,000 | 1,865.77 |
| 1986-03-06 | 2,880 | 2,880 | 2,880 | 2,880 | 28,000 | 1,803.16 |
| 1986-03-05 | 2,790 | 2,880 | 2,780 | 2,880 | 14,000 | 1,803.16 |
| 1986-03-04 | 2,850 | 2,850 | 2,750 | 2,750 | 25,000 | 1,721.76 |
| 1986-03-03 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 | 1,784.37 |
| 1986-03-01 | 2,860 | 2,860 | 2,860 | 2,860 | 7,000 | 1,790.63 |
| 1986-02-28 | 2,880 | 2,880 | 2,880 | 2,880 | 11,000 | 1,803.16 |
| 1986-02-27 | 2,910 | 2,950 | 2,900 | 2,900 | 26,000 | 1,815.68 |
| 1986-02-26 | 2,930 | 2,950 | 2,910 | 2,920 | 41,000 | 1,828.20 |
| 1986-02-25 | 2,960 | 2,970 | 2,940 | 2,950 | 57,000 | 1,846.98 |
| 1986-02-24 | 2,970 | 2,970 | 2,940 | 2,950 | 17,000 | 1,846.98 |
| 1986-02-22 | 2,970 | 2,970 | 2,910 | 2,970 | 13,000 | 1,859.50 |
| 1986-02-20 | 2,960 | 2,990 | 2,960 | 2,970 | 10,000 | 1,859.50 |
| 1986-02-19 | 3,000 | 3,030 | 2,970 | 3,030 | 71,000 | 1,897.07 |
| 1986-02-18 | 3,000 | 3,000 | 2,990 | 3,000 | 26,000 | 1,878.29 |
| 1986-02-17 | 3,020 | 3,020 | 3,000 | 3,020 | 18,000 | 1,890.81 |
| 1986-02-15 | 3,020 | 3,020 | 3,000 | 3,020 | 15,000 | 1,890.81 |
| 1986-02-14 | 3,030 | 3,030 | 2,990 | 3,010 | 43,000 | 1,884.55 |
| 1986-02-13 | 3,020 | 3,030 | 3,000 | 3,000 | 32,000 | 1,878.29 |
| 1986-02-12 | 3,060 | 3,060 | 3,000 | 3,060 | 67,000 | 1,915.85 |
| 1986-02-10 | 3,050 | 3,050 | 3,020 | 3,050 | 58,000 | 1,909.59 |
| 1986-02-07 | 3,040 | 3,060 | 2,990 | 3,020 | 87,000 | 1,890.81 |
| 1986-02-06 | 3,010 | 3,050 | 3,000 | 3,040 | 95,000 | 1,903.33 |
| 1986-02-05 | 3,000 | 3,010 | 2,990 | 3,010 | 61,000 | 1,884.55 |
| 1986-02-04 | 3,000 | 3,000 | 2,980 | 3,000 | 43,000 | 1,878.29 |
| 1986-02-03 | 3,000 | 3,000 | 2,980 | 3,000 | 35,000 | 1,878.29 |
| 1986-02-01 | 2,990 | 3,000 | 2,980 | 3,000 | 18,000 | 1,878.29 |
| 1986-01-31 | 2,980 | 3,000 | 2,950 | 2,980 | 88,000 | 1,865.77 |
| 1986-01-30 | 2,970 | 2,970 | 2,950 | 2,950 | 5,000 | 1,846.98 |
| 1986-01-29 | 2,990 | 3,000 | 2,950 | 3,000 | 96,000 | 1,878.29 |
| 1986-01-28 | 2,990 | 2,990 | 2,920 | 2,970 | 27,000 | 1,859.50 |
| 1986-01-27 | 2,980 | 3,000 | 2,970 | 2,990 | 69,000 | 1,872.03 |
| 1986-01-25 | 3,050 | 3,050 | 2,980 | 3,000 | 69,000 | 1,878.29 |
| 1986-01-24 | 3,060 | 3,080 | 3,040 | 3,040 | 470,000 | 1,903.33 |
| 1986-01-23 | 2,940 | 3,000 | 2,920 | 3,000 | 169,000 | 1,878.29 |
| 1986-01-22 | 2,850 | 2,900 | 2,850 | 2,860 | 29,000 | 1,790.63 |
| 1986-01-21 | 2,880 | 2,880 | 2,830 | 2,850 | 33,000 | 1,784.37 |
| 1986-01-20 | 2,870 | 2,880 | 2,850 | 2,880 | 21,000 | 1,803.16 |
| 1986-01-18 | 2,830 | 2,830 | 2,830 | 2,830 | 25,000 | 1,771.85 |
| 1986-01-17 | 2,800 | 2,800 | 2,780 | 2,780 | 15,000 | 1,740.55 |
| 1986-01-16 | 2,780 | 2,780 | 2,780 | 2,780 | 15,000 | 1,740.55 |
| 1986-01-14 | 2,820 | 2,820 | 2,780 | 2,780 | 57,000 | 1,740.55 |
| 1986-01-13 | 2,830 | 2,830 | 2,830 | 2,830 | 4,000 | 1,771.85 |
| 1986-01-10 | 2,820 | 2,830 | 2,820 | 2,820 | 12,000 | 1,765.59 |
| 1986-01-09 | 2,820 | 2,820 | 2,820 | 2,820 | 7,000 | 1,765.59 |
| 1986-01-08 | 2,830 | 2,830 | 2,820 | 2,820 | 21,000 | 1,765.59 |
| 1986-01-07 | 2,820 | 2,820 | 2,800 | 2,800 | 8,000 | 1,753.07 |
| 1986-01-06 | 2,830 | 2,830 | 2,830 | 2,830 | 4,000 | 1,771.85 |
| 1986-01-04 | 2,840 | 2,840 | 2,830 | 2,830 | 7,000 | 1,771.85 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1985-11-27]1株→1.5株
