6961 (株)エンプラス 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 | 2,050 | 2,100 | 2,050 | 2,100 | 3,000 | 1,909.09 |
| 1986-12-26 | 2,050 | 2,050 | 2,000 | 2,000 | 40,000 | 1,818.18 |
| 1986-12-25 | 2,090 | 2,090 | 2,050 | 2,050 | 4,000 | 1,863.64 |
| 1986-12-24 | 2,010 | 2,120 | 2,010 | 2,100 | 25,000 | 1,909.09 |
| 1986-12-23 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,836.36 |
| 1986-12-22 | 2,000 | 2,000 | 2,000 | 2,000 | 22,000 | 1,818.18 |
| 1986-12-19 | 2,020 | 2,020 | 2,000 | 2,000 | 32,000 | 1,818.18 |
| 1986-12-18 | 2,040 | 2,060 | 2,020 | 2,020 | 19,000 | 1,836.36 |
| 1986-12-17 | 2,060 | 2,100 | 2,000 | 2,040 | 22,000 | 1,854.55 |
| 1986-12-16 | 2,050 | 2,060 | 2,040 | 2,040 | 37,000 | 1,854.55 |
| 1986-12-12 | 2,020 | 2,050 | 2,000 | 2,000 | 26,000 | 1,818.18 |
| 1986-12-11 | 2,110 | 2,120 | 2,080 | 2,100 | 15,000 | 1,909.09 |
| 1986-12-10 | 2,160 | 2,160 | 2,080 | 2,080 | 4,000 | 1,890.91 |
| 1986-12-09 | 2,160 | 2,160 | 2,160 | 2,160 | 12,000 | 1,963.64 |
| 1986-12-08 | 2,170 | 2,170 | 2,160 | 2,160 | 9,000 | 1,963.64 |
| 1986-12-06 | 2,170 | 2,170 | 2,160 | 2,160 | 3,000 | 1,963.64 |
| 1986-12-04 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 1,963.64 |
| 1986-12-03 | 2,160 | 2,160 | 2,160 | 2,160 | 5,000 | 1,963.64 |
| 1986-12-02 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,000 |
| 1986-12-01 | 2,210 | 2,210 | 2,200 | 2,200 | 5,000 | 2,000 |
| 1986-11-29 | 2,280 | 2,280 | 2,200 | 2,200 | 3,000 | 2,000 |
| 1986-11-27 | 2,310 | 2,330 | 2,300 | 2,300 | 33,000 | 2,090.91 |
| 1986-11-26 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 2,100 |
| 1986-11-22 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,090.91 |
| 1986-11-21 | 2,290 | 2,290 | 2,290 | 2,290 | 8,000 | 2,081.82 |
| 1986-11-20 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,172.73 |
| 1986-11-19 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,136.36 |
| 1986-11-17 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 2,136.36 |
| 1986-11-14 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,172.73 |
| 1986-11-12 | 2,350 | 2,390 | 2,350 | 2,390 | 9,000 | 2,172.73 |
| 1986-11-10 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 2,181.82 |
| 1986-11-07 | 2,340 | 2,340 | 2,340 | 2,340 | 4,000 | 2,127.27 |
| 1986-11-06 | 2,270 | 2,270 | 2,270 | 2,270 | 26,000 | 2,063.64 |
| 1986-11-05 | 2,280 | 2,280 | 2,270 | 2,270 | 18,000 | 2,063.64 |
| 1986-11-01 | 2,260 | 2,260 | 2,250 | 2,250 | 4,000 | 2,045.45 |
| 1986-10-31 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,045.45 |
| 1986-10-30 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 2,045.45 |
| 1986-10-29 | 2,260 | 2,260 | 2,250 | 2,250 | 8,000 | 2,045.45 |
| 1986-10-28 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 2,081.82 |
| 1986-10-27 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 2,081.82 |
| 1986-10-25 | 2,290 | 2,300 | 2,290 | 2,300 | 6,000 | 2,090.91 |
| 1986-10-24 | 2,200 | 2,210 | 2,160 | 2,210 | 39,000 | 2,009.09 |
| 1986-10-23 | 2,160 | 2,200 | 2,160 | 2,200 | 2,000 | 2,000 |
| 1986-10-22 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,963.64 |
| 1986-10-17 | 2,210 | 2,250 | 2,210 | 2,250 | 2,000 | 2,045.45 |
| 1986-10-16 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,000 |
| 1986-10-15 | 2,160 | 2,200 | 2,160 | 2,200 | 22,000 | 2,000 |
| 1986-10-14 | 2,150 | 2,200 | 2,150 | 2,200 | 5,000 | 2,000 |
| 1986-10-13 | 2,110 | 2,200 | 2,110 | 2,200 | 3,000 | 2,000 |
| 1986-10-09 | 2,060 | 2,110 | 2,060 | 2,110 | 11,000 | 1,918.18 |
| 1986-10-06 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,827.27 |
| 1986-10-03 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,818.18 |
| 1986-10-02 | 2,010 | 2,010 | 2,000 | 2,000 | 3,000 | 1,818.18 |
| 1986-10-01 | 2,000 | 2,000 | 1,980 | 1,980 | 30,000 | 1,800 |
| 1986-09-27 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 1,954.55 |
| 1986-09-26 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,000 |
| 1986-09-25 | 2,250 | 2,250 | 2,210 | 2,210 | 5,000 | 2,009.09 |
| 1986-09-24 | 2,250 | 2,250 | 2,250 | 2,250 | 5,000 | 2,045.45 |
| 1986-09-19 | 2,240 | 2,250 | 2,240 | 2,250 | 6,000 | 2,045.45 |
| 1986-09-18 | 2,250 | 2,250 | 2,200 | 2,200 | 2,000 | 2,000 |
| 1986-09-12 | 2,250 | 2,300 | 2,250 | 2,300 | 3,000 | 2,090.91 |
| 1986-09-11 | 2,300 | 2,340 | 2,300 | 2,300 | 21,000 | 2,090.91 |
| 1986-09-10 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,136.36 |
| 1986-09-09 | 2,400 | 2,400 | 2,350 | 2,350 | 11,000 | 2,136.36 |
| 1986-09-08 | 2,460 | 2,460 | 2,460 | 2,460 | 6,000 | 2,236.36 |
| 1986-09-06 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,227.27 |
| 1986-09-02 | 2,580 | 2,580 | 2,570 | 2,570 | 6,000 | 2,336.36 |
| 1986-09-01 | 2,570 | 2,590 | 2,570 | 2,590 | 2,000 | 2,354.55 |
| 1986-08-29 | 2,560 | 2,560 | 2,550 | 2,550 | 21,000 | 2,318.18 |
| 1986-08-28 | 2,550 | 2,570 | 2,550 | 2,570 | 6,000 | 2,336.36 |
| 1986-08-27 | 2,550 | 2,550 | 2,550 | 2,550 | 7,000 | 2,318.18 |
| 1986-08-26 | 2,300 | 2,410 | 2,300 | 2,400 | 9,000 | 2,181.82 |
| 1986-08-25 | 2,300 | 2,300 | 2,260 | 2,260 | 19,000 | 2,054.55 |
| 1986-08-22 | 2,260 | 2,270 | 2,260 | 2,270 | 10,000 | 2,063.64 |
| 1986-08-21 | 2,250 | 2,270 | 2,250 | 2,260 | 17,000 | 2,054.55 |
| 1986-08-20 | 2,300 | 2,300 | 2,250 | 2,250 | 29,000 | 2,045.45 |
| 1986-08-19 | 2,300 | 2,300 | 2,250 | 2,250 | 18,000 | 2,045.45 |
| 1986-08-18 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 2,090.91 |
| 1986-08-15 | 2,410 | 2,410 | 2,350 | 2,410 | 9,000 | 2,190.91 |
| 1986-08-14 | 2,460 | 2,460 | 2,450 | 2,450 | 6,000 | 2,227.27 |
| 1986-08-13 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 2,272.73 |
| 1986-08-12 | 2,530 | 2,530 | 2,510 | 2,510 | 8,000 | 2,281.82 |
| 1986-08-07 | 2,530 | 2,530 | 2,510 | 2,510 | 12,000 | 2,281.82 |
| 1986-08-06 | 2,460 | 2,510 | 2,450 | 2,510 | 14,000 | 2,281.82 |
| 1986-08-05 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,227.27 |
| 1986-08-04 | 2,400 | 2,410 | 2,400 | 2,410 | 5,000 | 2,190.91 |
| 1986-08-01 | 2,410 | 2,410 | 2,400 | 2,400 | 4,000 | 2,181.82 |
| 1986-07-31 | 2,470 | 2,470 | 2,460 | 2,460 | 9,000 | 2,236.36 |
| 1986-07-30 | 2,510 | 2,510 | 2,460 | 2,460 | 10,000 | 2,236.36 |
| 1986-07-29 | 2,550 | 2,550 | 2,500 | 2,500 | 8,000 | 2,272.73 |
| 1986-07-28 | 2,650 | 2,650 | 2,600 | 2,600 | 2,000 | 2,363.64 |
| 1986-07-26 | 2,690 | 2,690 | 2,650 | 2,650 | 4,000 | 2,409.09 |
| 1986-07-25 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,454.55 |
| 1986-07-15 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 2,663.64 |
| 1986-07-14 | 2,930 | 2,930 | 2,930 | 2,930 | 16,000 | 2,663.64 |
| 1986-07-11 | 2,920 | 2,920 | 2,920 | 2,920 | 7,000 | 2,654.55 |
| 1986-07-10 | 2,940 | 3,000 | 2,940 | 2,940 | 16,000 | 2,672.73 |
| 1986-07-09 | 2,920 | 3,020 | 2,920 | 2,920 | 39,000 | 2,654.55 |
| 1986-07-08 | 2,920 | 2,920 | 2,910 | 2,910 | 4,000 | 2,645.45 |
| 1986-07-05 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 2,645.45 |
| 1986-07-04 | 2,950 | 2,950 | 2,950 | 2,950 | 6,000 | 2,681.82 |
| 1986-07-02 | 2,960 | 3,000 | 2,960 | 3,000 | 12,000 | 2,727.27 |
| 1986-07-01 | 3,000 | 3,000 | 2,960 | 2,960 | 6,000 | 2,690.91 |
| 1986-06-30 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 2,781.82 |
| 1986-06-28 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,818.18 |
| 1986-06-27 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,818.18 |
| 1986-06-26 | 3,100 | 3,200 | 3,100 | 3,200 | 11,000 | 2,909.09 |
| 1986-06-25 | 3,080 | 3,100 | 3,080 | 3,100 | 3,000 | 2,818.18 |
| 1986-06-24 | 3,200 | 3,250 | 3,090 | 3,090 | 14,000 | 2,809.09 |
| 1986-06-23 | 3,110 | 3,200 | 3,110 | 3,200 | 9,000 | 2,909.09 |
| 1986-06-19 | 3,010 | 3,010 | 3,010 | 3,010 | 11,000 | 2,736.36 |
| 1986-06-13 | 3,350 | 3,350 | 3,300 | 3,300 | 21,000 | 3,000 |
| 1986-06-12 | 3,320 | 3,320 | 3,300 | 3,300 | 7,000 | 3,000 |
| 1986-06-11 | 3,320 | 3,320 | 3,320 | 3,320 | 102,000 | 3,018.18 |
| 1986-06-10 | 3,350 | 3,400 | 3,300 | 3,400 | 34,000 | 3,090.91 |
| 1986-06-06 | 3,550 | 3,550 | 3,550 | 3,550 | 10,000 | 3,227.27 |
| 1986-06-03 | 3,700 | 3,700 | 3,690 | 3,690 | 2,000 | 3,354.55 |
| 1986-05-29 | 3,670 | 3,770 | 3,650 | 3,750 | 133,000 | 3,409.09 |
| 1986-05-28 | 3,700 | 3,790 | 3,700 | 3,790 | 15,000 | 3,445.45 |
| 1986-05-27 | 3,800 | 3,870 | 3,780 | 3,820 | 53,000 | 3,472.73 |
| 1986-05-26 | 3,640 | 3,790 | 3,640 | 3,750 | 50,000 | 3,409.09 |
| 1986-05-24 | 3,640 | 3,650 | 3,640 | 3,650 | 20,000 | 3,318.18 |
| 1986-05-23 | 3,500 | 3,670 | 3,500 | 3,670 | 46,000 | 3,336.36 |
| 1986-05-22 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 | 3,218.18 |
| 1986-05-21 | 3,490 | 3,570 | 3,490 | 3,570 | 12,000 | 3,245.45 |
| 1986-05-20 | 3,540 | 3,590 | 3,540 | 3,590 | 12,000 | 3,263.64 |
| 1986-05-19 | 3,480 | 3,580 | 3,480 | 3,570 | 17,000 | 3,245.45 |
| 1986-05-15 | 3,600 | 3,680 | 3,600 | 3,680 | 20,000 | 3,345.45 |
| 1986-05-14 | 3,650 | 3,690 | 3,650 | 3,690 | 36,000 | 3,354.55 |
| 1986-05-13 | 3,550 | 3,700 | 3,550 | 3,700 | 32,000 | 3,363.64 |
| 1986-05-12 | 3,750 | 3,760 | 3,700 | 3,700 | 17,000 | 3,363.64 |
| 1986-05-09 | 3,780 | 3,800 | 3,710 | 3,750 | 49,000 | 3,409.09 |
| 1986-05-08 | 3,690 | 3,830 | 3,680 | 3,800 | 45,000 | 3,454.55 |
| 1986-05-07 | 3,500 | 3,580 | 3,500 | 3,580 | 56,000 | 3,254.55 |
| 1986-05-06 | 3,770 | 3,770 | 3,490 | 3,500 | 54,000 | 3,181.82 |
| 1986-05-02 | 3,840 | 3,850 | 3,700 | 3,800 | 95,000 | 3,454.55 |
| 1986-05-01 | 3,830 | 3,850 | 3,780 | 3,850 | 94,000 | 3,500 |
| 1986-04-30 | 3,850 | 3,850 | 3,820 | 3,850 | 340,000 | 3,500 |
| 1986-04-28 | 3,900 | 3,950 | 3,870 | 3,870 | 11,000 | 3,518.18 |
| 1986-04-26 | 3,820 | 3,850 | 3,740 | 3,850 | 102,000 | 3,500 |
| 1986-04-25 | 3,790 | 3,970 | 3,780 | 3,850 | 104,000 | 3,500 |
| 1986-04-24 | 3,740 | 3,800 | 3,690 | 3,800 | 36,000 | 3,454.55 |
| 1986-04-23 | 3,780 | 3,850 | 3,700 | 3,750 | 129,000 | 3,409.09 |
| 1986-04-22 | 3,600 | 3,850 | 3,600 | 3,850 | 180,000 | 3,500 |
| 1986-04-21 | 3,580 | 3,650 | 3,550 | 3,650 | 58,000 | 3,318.18 |
| 1986-04-19 | 3,400 | 3,600 | 3,400 | 3,600 | 73,000 | 3,272.73 |
| 1986-04-18 | 3,200 | 3,400 | 3,190 | 3,400 | 81,000 | 3,090.91 |
| 1986-04-17 | 3,290 | 3,290 | 3,200 | 3,280 | 36,000 | 2,981.82 |
| 1986-04-16 | 3,120 | 3,200 | 3,020 | 3,200 | 341,000 | 2,909.09 |
| 1986-04-15 | 2,970 | 3,100 | 2,950 | 3,100 | 57,000 | 2,818.18 |
| 1986-04-14 | 2,970 | 3,000 | 2,950 | 2,980 | 33,000 | 2,709.09 |
| 1986-04-11 | 2,980 | 3,000 | 2,950 | 2,970 | 62,000 | 2,700 |
| 1986-04-10 | 2,950 | 2,950 | 2,880 | 2,900 | 20,000 | 2,636.36 |
| 1986-04-09 | 2,940 | 2,980 | 2,910 | 2,980 | 67,000 | 2,709.09 |
| 1986-04-08 | 2,800 | 2,900 | 2,780 | 2,900 | 54,000 | 2,636.36 |
| 1986-04-07 | 2,800 | 2,800 | 2,730 | 2,800 | 9,000 | 2,545.45 |
| 1986-04-05 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,545.45 |
| 1986-04-04 | 2,760 | 2,800 | 2,730 | 2,800 | 9,000 | 2,545.45 |
| 1986-04-03 | 2,700 | 2,800 | 2,700 | 2,800 | 62,000 | 2,545.45 |
| 1986-04-02 | 2,700 | 2,700 | 2,680 | 2,700 | 66,000 | 2,454.55 |
| 1986-04-01 | 2,630 | 2,690 | 2,630 | 2,690 | 20,000 | 2,445.45 |
| 1986-03-29 | 2,690 | 2,690 | 2,690 | 2,690 | 2,000 | 2,445.45 |
| 1986-03-28 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,454.55 |
| 1986-03-27 | 2,670 | 2,700 | 2,670 | 2,700 | 10,000 | 2,454.55 |
| 1986-03-26 | 2,690 | 2,750 | 2,690 | 2,750 | 14,000 | 2,500 |
| 1986-03-25 | 2,500 | 2,690 | 2,500 | 2,690 | 12,000 | 2,445.45 |
| 1986-03-24 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,272.73 |
| 1986-03-20 | 2,460 | 2,500 | 2,460 | 2,500 | 9,000 | 2,272.73 |
| 1986-03-19 | 2,600 | 2,600 | 2,480 | 2,480 | 6,000 | 2,254.55 |
| 1986-03-17 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 2,527.27 |
| 1986-03-15 | 2,780 | 2,780 | 2,780 | 2,780 | 5,000 | 2,527.27 |
| 1986-03-14 | 2,890 | 2,890 | 2,800 | 2,850 | 158,000 | 2,590.91 |
| 1986-03-13 | 2,770 | 2,940 | 2,770 | 2,900 | 172,000 | 2,636.36 |
| 1986-03-12 | 2,650 | 2,790 | 2,650 | 2,790 | 39,000 | 2,536.36 |
| 1986-03-11 | 2,500 | 2,670 | 2,500 | 2,670 | 36,000 | 2,427.27 |
| 1986-03-10 | 2,500 | 2,550 | 2,500 | 2,500 | 28,000 | 2,272.73 |
| 1986-03-07 | 2,350 | 2,400 | 2,350 | 2,400 | 31,000 | 2,181.82 |
| 1986-03-06 | 2,340 | 2,350 | 2,330 | 2,350 | 6,000 | 2,136.36 |
| 1986-03-05 | 2,420 | 2,420 | 2,300 | 2,310 | 12,000 | 2,100 |
| 1986-03-04 | 2,420 | 2,420 | 2,400 | 2,400 | 5,000 | 2,181.82 |
| 1986-03-03 | 2,420 | 2,420 | 2,420 | 2,420 | 9,000 | 2,200 |
| 1986-03-01 | 2,450 | 2,450 | 2,420 | 2,420 | 6,000 | 2,200 |
| 1986-02-28 | 2,480 | 2,480 | 2,450 | 2,450 | 53,000 | 2,227.27 |
| 1986-02-27 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,227.27 |
| 1986-02-26 | 2,460 | 2,500 | 2,460 | 2,460 | 7,000 | 2,236.36 |
| 1986-02-25 | 2,500 | 2,500 | 2,500 | 2,500 | 19,000 | 2,272.73 |
| 1986-02-22 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,200 |
| 1986-02-21 | 2,400 | 2,400 | 2,380 | 2,390 | 6,000 | 2,172.73 |
| 1986-02-20 | 2,500 | 2,500 | 2,450 | 2,450 | 16,000 | 2,227.27 |
| 1986-02-19 | 2,600 | 2,600 | 2,590 | 2,590 | 3,000 | 2,354.55 |
| 1986-02-18 | 2,600 | 2,600 | 2,590 | 2,600 | 15,000 | 2,363.64 |
| 1986-02-17 | 2,600 | 2,600 | 2,600 | 2,600 | 13,000 | 2,363.64 |
| 1986-02-15 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 2,363.64 |
| 1986-02-14 | 2,600 | 2,600 | 2,600 | 2,600 | 7,000 | 2,363.64 |
| 1986-02-13 | 2,710 | 2,710 | 2,620 | 2,620 | 4,000 | 2,381.82 |
| 1986-02-10 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 | 2,509.09 |
| 1986-02-07 | 2,850 | 2,850 | 2,800 | 2,800 | 7,000 | 2,545.45 |
| 1986-02-06 | 2,900 | 2,900 | 2,880 | 2,880 | 12,000 | 2,618.18 |
| 1986-02-05 | 2,930 | 2,930 | 2,860 | 2,860 | 25,000 | 2,600 |
| 1986-02-04 | 3,000 | 3,000 | 2,950 | 2,980 | 19,000 | 2,709.09 |
| 1986-02-03 | 2,890 | 3,010 | 2,880 | 3,010 | 87,000 | 2,736.36 |
| 1986-02-01 | 2,800 | 2,890 | 2,780 | 2,890 | 44,000 | 2,627.27 |
| 1986-01-31 | 2,750 | 2,890 | 2,720 | 2,800 | 70,000 | 2,545.45 |
| 1986-01-30 | 2,800 | 2,800 | 2,700 | 2,700 | 14,000 | 2,454.55 |
| 1986-01-29 | 2,730 | 2,810 | 2,720 | 2,810 | 64,000 | 2,554.55 |
| 1986-01-28 | 2,640 | 2,690 | 2,600 | 2,690 | 48,000 | 2,445.45 |
| 1986-01-27 | 2,690 | 2,690 | 2,640 | 2,640 | 14,000 | 2,400 |
| 1986-01-25 | 2,640 | 2,700 | 2,600 | 2,690 | 35,000 | 2,445.45 |
| 1986-01-24 | 2,600 | 2,670 | 2,580 | 2,600 | 106,000 | 2,363.64 |
| 1986-01-23 | 2,570 | 2,600 | 2,570 | 2,590 | 13,000 | 2,354.55 |
| 1986-01-22 | 2,580 | 2,580 | 2,570 | 2,580 | 19,000 | 2,345.45 |
| 1986-01-21 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,354.55 |
| 1986-01-20 | 2,640 | 2,640 | 2,640 | 2,640 | 2,000 | 2,400 |
| 1986-01-18 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,400 |
| 1986-01-17 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,409.09 |
| 1986-01-16 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 2,481.82 |
| 1986-01-14 | 2,730 | 2,730 | 2,730 | 2,730 | 2,000 | 2,481.82 |
| 1986-01-13 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 | 2,518.18 |
| 1986-01-10 | 2,790 | 2,790 | 2,760 | 2,770 | 9,000 | 2,518.18 |
| 1986-01-09 | 2,750 | 2,800 | 2,740 | 2,800 | 43,000 | 2,545.45 |
| 1986-01-08 | 2,690 | 2,750 | 2,660 | 2,750 | 35,000 | 2,500 |
| 1986-01-06 | 2,720 | 2,750 | 2,720 | 2,750 | 6,000 | 2,500 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株