6962 (株)大真空 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 | 1,290 | 1,300 | 1,280 | 1,300 | 3,000 | 1,342.98 |
| 1986-12-26 | 1,280 | 1,280 | 1,250 | 1,280 | 27,000 | 1,322.31 |
| 1986-12-25 | 1,320 | 1,320 | 1,280 | 1,280 | 21,000 | 1,322.31 |
| 1986-12-24 | 1,320 | 1,320 | 1,300 | 1,320 | 16,000 | 1,363.64 |
| 1986-12-23 | 1,350 | 1,350 | 1,310 | 1,310 | 13,000 | 1,353.31 |
| 1986-12-22 | 1,400 | 1,400 | 1,350 | 1,350 | 11,000 | 1,394.63 |
| 1986-12-19 | 1,310 | 1,350 | 1,310 | 1,340 | 21,000 | 1,384.30 |
| 1986-12-18 | 1,320 | 1,320 | 1,320 | 1,320 | 17,000 | 1,363.64 |
| 1986-12-17 | 1,320 | 1,350 | 1,320 | 1,320 | 7,000 | 1,363.64 |
| 1986-12-16 | 1,300 | 1,320 | 1,300 | 1,320 | 8,000 | 1,363.64 |
| 1986-12-15 | 1,300 | 1,310 | 1,300 | 1,300 | 12,000 | 1,342.98 |
| 1986-12-12 | 1,350 | 1,350 | 1,300 | 1,300 | 10,000 | 1,342.98 |
| 1986-12-11 | 1,330 | 1,350 | 1,330 | 1,330 | 12,000 | 1,373.97 |
| 1986-12-10 | 1,330 | 1,330 | 1,300 | 1,330 | 19,000 | 1,373.97 |
| 1986-12-09 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 | 1,373.97 |
| 1986-12-08 | 1,340 | 1,350 | 1,340 | 1,340 | 14,000 | 1,384.30 |
| 1986-12-06 | 1,370 | 1,370 | 1,350 | 1,350 | 5,000 | 1,394.63 |
| 1986-12-05 | 1,330 | 1,370 | 1,330 | 1,370 | 16,000 | 1,415.29 |
| 1986-12-04 | 1,450 | 1,450 | 1,400 | 1,400 | 6,000 | 1,446.28 |
| 1986-12-03 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,446.28 |
| 1986-12-02 | 1,400 | 1,420 | 1,400 | 1,400 | 10,000 | 1,446.28 |
| 1986-12-01 | 1,440 | 1,450 | 1,420 | 1,420 | 7,000 | 1,466.94 |
| 1986-11-29 | 1,440 | 1,440 | 1,420 | 1,420 | 6,000 | 1,466.94 |
| 1986-11-28 | 1,430 | 1,440 | 1,420 | 1,440 | 6,000 | 1,487.60 |
| 1986-11-27 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,497.93 |
| 1986-11-26 | 1,450 | 1,450 | 1,420 | 1,420 | 2,000 | 1,466.94 |
| 1986-11-25 | 1,450 | 1,500 | 1,450 | 1,470 | 4,000 | 1,518.60 |
| 1986-11-22 | 1,430 | 1,450 | 1,430 | 1,450 | 9,000 | 1,497.93 |
| 1986-11-21 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,477.27 |
| 1986-11-20 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 1,446.28 |
| 1986-11-19 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 1,404.96 |
| 1986-11-18 | 1,330 | 1,350 | 1,330 | 1,350 | 8,000 | 1,394.63 |
| 1986-11-17 | 1,400 | 1,410 | 1,400 | 1,400 | 9,000 | 1,446.28 |
| 1986-11-14 | 1,440 | 1,440 | 1,400 | 1,420 | 7,000 | 1,466.94 |
| 1986-11-13 | 1,450 | 1,450 | 1,430 | 1,440 | 9,000 | 1,487.60 |
| 1986-11-12 | 1,490 | 1,500 | 1,450 | 1,450 | 12,000 | 1,497.93 |
| 1986-11-11 | 1,400 | 1,460 | 1,400 | 1,460 | 6,000 | 1,508.26 |
| 1986-11-10 | 1,440 | 1,440 | 1,420 | 1,420 | 10,000 | 1,466.94 |
| 1986-11-07 | 1,460 | 1,500 | 1,440 | 1,440 | 10,000 | 1,487.60 |
| 1986-11-06 | 1,500 | 1,500 | 1,460 | 1,460 | 13,000 | 1,508.26 |
| 1986-11-05 | 1,550 | 1,550 | 1,510 | 1,530 | 11,000 | 1,580.58 |
| 1986-11-04 | 1,540 | 1,590 | 1,530 | 1,530 | 27,000 | 1,580.58 |
| 1986-11-01 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,549.59 |
| 1986-10-31 | 1,460 | 1,500 | 1,460 | 1,460 | 12,000 | 1,508.26 |
| 1986-10-30 | 1,460 | 1,500 | 1,430 | 1,460 | 14,000 | 1,508.26 |
| 1986-10-29 | 1,460 | 1,470 | 1,460 | 1,460 | 12,000 | 1,508.26 |
| 1986-10-28 | 1,470 | 1,480 | 1,430 | 1,470 | 14,000 | 1,518.60 |
| 1986-10-27 | 1,560 | 1,560 | 1,500 | 1,510 | 9,000 | 1,559.92 |
| 1986-10-25 | 1,590 | 1,590 | 1,560 | 1,560 | 29,000 | 1,611.57 |
| 1986-10-24 | 1,590 | 1,740 | 1,560 | 1,570 | 114,000 | 1,621.90 |
| 1986-10-23 | 1,400 | 1,600 | 1,380 | 1,590 | 53,000 | 1,642.56 |
| 1986-10-22 | 1,380 | 1,410 | 1,380 | 1,400 | 25,000 | 1,446.28 |
| 1986-10-21 | 1,380 | 1,400 | 1,360 | 1,380 | 20,000 | 1,425.62 |
| 1986-10-20 | 1,380 | 1,380 | 1,320 | 1,320 | 13,000 | 1,363.64 |
| 1986-10-17 | 1,300 | 1,300 | 1,270 | 1,270 | 20,000 | 1,311.98 |
| 1986-10-16 | 1,220 | 1,240 | 1,200 | 1,240 | 19,000 | 1,280.99 |
| 1986-10-15 | 1,200 | 1,200 | 1,200 | 1,200 | 31,000 | 1,239.67 |
| 1986-10-14 | 1,180 | 1,200 | 1,180 | 1,200 | 21,000 | 1,239.67 |
| 1986-10-13 | 1,200 | 1,220 | 1,190 | 1,190 | 19,000 | 1,229.34 |
| 1986-10-09 | 1,200 | 1,220 | 1,200 | 1,200 | 6,000 | 1,239.67 |
| 1986-10-08 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,239.67 |
| 1986-10-07 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,280.99 |
| 1986-10-06 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,208.68 |
| 1986-10-04 | 1,180 | 1,210 | 1,180 | 1,210 | 5,000 | 1,250 |
| 1986-10-03 | 1,160 | 1,210 | 1,160 | 1,210 | 7,000 | 1,250 |
| 1986-10-02 | 1,180 | 1,180 | 1,160 | 1,160 | 11,000 | 1,198.35 |
| 1986-10-01 | 1,190 | 1,190 | 1,180 | 1,180 | 14,000 | 1,219.01 |
| 1986-09-30 | 1,200 | 1,230 | 1,180 | 1,190 | 20,000 | 1,229.34 |
| 1986-09-29 | 1,210 | 1,210 | 1,200 | 1,200 | 10,000 | 1,239.67 |
| 1986-09-27 | 1,220 | 1,270 | 1,210 | 1,210 | 16,000 | 1,250 |
| 1986-09-26 | 1,210 | 1,250 | 1,210 | 1,210 | 8,000 | 1,250 |
| 1986-09-25 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,291.32 |
| 1986-09-24 | 1,210 | 1,250 | 1,210 | 1,250 | 6,000 | 1,291.32 |
| 1986-09-22 | 1,250 | 1,250 | 1,210 | 1,210 | 10,000 | 1,250 |
| 1986-09-19 | 1,350 | 1,350 | 1,250 | 1,250 | 14,000 | 1,291.32 |
| 1986-09-18 | 1,230 | 1,300 | 1,230 | 1,300 | 7,000 | 1,342.98 |
| 1986-09-17 | 1,180 | 1,230 | 1,180 | 1,230 | 36,000 | 1,270.66 |
| 1986-09-16 | 1,200 | 1,220 | 1,180 | 1,180 | 52,000 | 1,219.01 |
| 1986-09-12 | 1,260 | 1,270 | 1,230 | 1,230 | 24,000 | 1,270.66 |
| 1986-09-11 | 1,310 | 1,310 | 1,270 | 1,270 | 29,000 | 1,311.98 |
| 1986-09-10 | 1,310 | 1,310 | 1,300 | 1,300 | 49,000 | 1,342.98 |
| 1986-09-09 | 1,310 | 1,310 | 1,300 | 1,310 | 17,000 | 1,353.31 |
| 1986-09-08 | 1,360 | 1,360 | 1,300 | 1,310 | 29,000 | 1,353.31 |
| 1986-09-06 | 1,360 | 1,360 | 1,340 | 1,360 | 11,000 | 1,404.96 |
| 1986-09-05 | 1,330 | 1,370 | 1,330 | 1,360 | 16,000 | 1,404.96 |
| 1986-09-04 | 1,370 | 1,370 | 1,330 | 1,340 | 25,000 | 1,384.30 |
| 1986-09-03 | 1,350 | 1,370 | 1,350 | 1,370 | 12,000 | 1,415.29 |
| 1986-09-02 | 1,390 | 1,390 | 1,350 | 1,350 | 21,000 | 1,394.63 |
| 1986-09-01 | 1,350 | 1,390 | 1,350 | 1,350 | 9,000 | 1,394.63 |
| 1986-08-30 | 1,360 | 1,370 | 1,360 | 1,360 | 9,000 | 1,404.96 |
| 1986-08-29 | 1,350 | 1,400 | 1,350 | 1,380 | 16,000 | 1,425.62 |
| 1986-08-28 | 1,410 | 1,430 | 1,390 | 1,390 | 19,000 | 1,435.95 |
| 1986-08-27 | 1,360 | 1,360 | 1,330 | 1,330 | 115,000 | 1,373.97 |
| 1986-08-26 | 1,450 | 1,450 | 1,400 | 1,400 | 12,000 | 1,446.28 |
| 1986-08-25 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,497.93 |
| 1986-08-23 | 1,400 | 1,450 | 1,400 | 1,450 | 17,000 | 1,497.93 |
| 1986-08-22 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,404.96 |
| 1986-08-21 | 1,390 | 1,390 | 1,350 | 1,360 | 13,000 | 1,404.96 |
| 1986-08-20 | 1,350 | 1,370 | 1,350 | 1,350 | 16,000 | 1,394.63 |
| 1986-08-19 | 1,400 | 1,400 | 1,350 | 1,360 | 13,000 | 1,404.96 |
| 1986-08-18 | 1,400 | 1,400 | 1,380 | 1,400 | 14,000 | 1,446.28 |
| 1986-08-15 | 1,360 | 1,400 | 1,350 | 1,400 | 18,000 | 1,446.28 |
| 1986-08-14 | 1,440 | 1,450 | 1,370 | 1,380 | 20,000 | 1,425.62 |
| 1986-08-13 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 1,497.93 |
| 1986-08-12 | 1,500 | 1,500 | 1,450 | 1,450 | 12,000 | 1,497.93 |
| 1986-08-11 | 1,450 | 1,500 | 1,440 | 1,500 | 12,000 | 1,549.59 |
| 1986-08-08 | 1,460 | 1,470 | 1,450 | 1,450 | 30,000 | 1,497.93 |
| 1986-08-07 | 1,450 | 1,480 | 1,450 | 1,460 | 10,000 | 1,508.26 |
| 1986-08-06 | 1,480 | 1,500 | 1,450 | 1,450 | 28,000 | 1,497.93 |
| 1986-08-05 | 1,500 | 1,510 | 1,480 | 1,480 | 24,000 | 1,528.93 |
| 1986-08-04 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,580.58 |
| 1986-08-02 | 1,500 | 1,550 | 1,500 | 1,530 | 8,000 | 1,580.58 |
| 1986-08-01 | 1,510 | 1,510 | 1,480 | 1,500 | 12,000 | 1,549.59 |
| 1986-07-31 | 1,530 | 1,600 | 1,500 | 1,550 | 23,000 | 1,601.24 |
| 1986-07-30 | 1,470 | 1,500 | 1,470 | 1,500 | 11,000 | 1,549.59 |
| 1986-07-29 | 1,580 | 1,580 | 1,480 | 1,480 | 23,000 | 1,528.93 |
| 1986-07-28 | 1,600 | 1,600 | 1,540 | 1,570 | 17,000 | 1,621.90 |
| 1986-07-26 | 1,550 | 1,560 | 1,550 | 1,550 | 10,000 | 1,601.24 |
| 1986-07-25 | 1,560 | 1,600 | 1,520 | 1,550 | 26,000 | 1,601.24 |
| 1986-07-24 | 1,550 | 1,600 | 1,550 | 1,560 | 14,000 | 1,611.57 |
| 1986-07-23 | 1,530 | 1,530 | 1,500 | 1,530 | 62,000 | 1,580.58 |
| 1986-07-22 | 1,550 | 1,550 | 1,510 | 1,530 | 15,000 | 1,580.58 |
| 1986-07-21 | 1,500 | 1,510 | 1,480 | 1,500 | 17,000 | 1,549.59 |
| 1986-07-19 | 1,550 | 1,550 | 1,500 | 1,500 | 9,000 | 1,549.59 |
| 1986-07-18 | 1,640 | 1,640 | 1,550 | 1,550 | 22,000 | 1,601.24 |
| 1986-07-17 | 1,700 | 1,700 | 1,650 | 1,650 | 11,000 | 1,704.55 |
| 1986-07-16 | 1,670 | 1,680 | 1,660 | 1,660 | 7,000 | 1,714.88 |
| 1986-07-15 | 1,700 | 1,700 | 1,650 | 1,670 | 4,000 | 1,725.21 |
| 1986-07-14 | 1,600 | 1,700 | 1,600 | 1,700 | 49,000 | 1,756.20 |
| 1986-07-11 | 1,610 | 1,610 | 1,600 | 1,600 | 16,000 | 1,652.89 |
| 1986-07-10 | 1,610 | 1,610 | 1,610 | 1,610 | 16,000 | 1,663.22 |
| 1986-07-09 | 1,700 | 1,700 | 1,610 | 1,650 | 39,000 | 1,704.55 |
| 1986-07-08 | 1,710 | 1,710 | 1,700 | 1,700 | 11,000 | 1,756.20 |
| 1986-07-07 | 1,700 | 1,750 | 1,700 | 1,700 | 13,000 | 1,756.20 |
| 1986-07-05 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 | 1,756.20 |
| 1986-07-04 | 1,710 | 1,710 | 1,700 | 1,700 | 10,000 | 1,756.20 |
| 1986-07-03 | 1,700 | 1,710 | 1,700 | 1,700 | 10,000 | 1,756.20 |
| 1986-07-02 | 1,750 | 1,750 | 1,700 | 1,700 | 9,000 | 1,756.20 |
| 1986-07-01 | 1,700 | 1,750 | 1,700 | 1,750 | 8,000 | 1,807.85 |
| 1986-06-30 | 1,700 | 1,740 | 1,690 | 1,700 | 6,000 | 1,756.20 |
| 1986-06-28 | 1,690 | 1,720 | 1,690 | 1,720 | 9,000 | 1,776.86 |
| 1986-06-27 | 1,700 | 1,750 | 1,690 | 1,730 | 61,000 | 1,787.19 |
| 1986-06-26 | 1,730 | 1,730 | 1,680 | 1,700 | 31,000 | 1,756.20 |
| 1986-06-25 | 1,700 | 1,750 | 1,700 | 1,750 | 19,000 | 1,807.85 |
| 1986-06-24 | 1,690 | 1,740 | 1,690 | 1,740 | 16,000 | 1,797.52 |
| 1986-06-23 | 1,670 | 1,750 | 1,670 | 1,750 | 8,000 | 1,807.85 |
| 1986-06-21 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 1,725.21 |
| 1986-06-20 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,756.20 |
| 1986-06-19 | 1,770 | 1,770 | 1,700 | 1,710 | 10,000 | 1,766.53 |
| 1986-06-18 | 1,700 | 1,780 | 1,700 | 1,780 | 9,000 | 1,838.84 |
| 1986-06-17 | 1,650 | 1,670 | 1,650 | 1,670 | 11,000 | 1,725.21 |
| 1986-06-16 | 1,630 | 1,650 | 1,630 | 1,650 | 17,000 | 1,704.55 |
| 1986-06-13 | 1,700 | 1,700 | 1,600 | 1,630 | 26,000 | 1,683.88 |
| 1986-06-12 | 1,730 | 1,730 | 1,700 | 1,700 | 21,000 | 1,756.20 |
| 1986-06-11 | 1,750 | 1,750 | 1,740 | 1,740 | 15,000 | 1,797.52 |
| 1986-06-10 | 1,760 | 1,780 | 1,750 | 1,750 | 18,000 | 1,807.85 |
| 1986-06-09 | 1,760 | 1,790 | 1,760 | 1,760 | 15,000 | 1,818.18 |
| 1986-06-07 | 1,760 | 1,790 | 1,760 | 1,760 | 4,000 | 1,818.18 |
| 1986-06-06 | 1,740 | 1,790 | 1,740 | 1,750 | 44,000 | 1,807.85 |
| 1986-06-05 | 1,840 | 1,840 | 1,820 | 1,820 | 23,000 | 1,880.17 |
| 1986-06-04 | 1,850 | 1,870 | 1,850 | 1,860 | 10,000 | 1,921.49 |
| 1986-06-03 | 1,850 | 1,900 | 1,850 | 1,850 | 21,000 | 1,911.16 |
| 1986-06-02 | 1,900 | 1,950 | 1,850 | 1,900 | 39,000 | 1,962.81 |
| 1986-05-31 | 1,900 | 1,900 | 1,900 | 1,900 | 15,000 | 1,962.81 |
| 1986-05-30 | 1,870 | 1,900 | 1,860 | 1,900 | 8,000 | 1,962.81 |
| 1986-05-29 | 1,920 | 1,920 | 1,860 | 1,880 | 23,000 | 1,942.15 |
| 1986-05-28 | 1,850 | 1,920 | 1,850 | 1,920 | 134,000 | 1,983.47 |
| 1986-05-27 | 1,870 | 1,870 | 1,850 | 1,850 | 17,000 | 1,911.16 |
| 1986-05-26 | 1,900 | 1,900 | 1,850 | 1,850 | 24,000 | 1,911.16 |
| 1986-05-24 | 1,860 | 1,920 | 1,850 | 1,920 | 50,000 | 1,983.47 |
| 1986-05-23 | 1,850 | 1,900 | 1,850 | 1,850 | 20,000 | 1,911.16 |
| 1986-05-22 | 1,900 | 1,900 | 1,830 | 1,830 | 28,000 | 1,890.50 |
| 1986-05-21 | 1,850 | 1,880 | 1,850 | 1,870 | 19,000 | 1,931.82 |
| 1986-05-20 | 1,920 | 1,920 | 1,860 | 1,900 | 16,000 | 1,962.81 |
| 1986-05-19 | 1,920 | 1,990 | 1,900 | 1,930 | 25,000 | 1,993.80 |
| 1986-05-17 | 1,930 | 1,930 | 1,860 | 1,920 | 25,000 | 1,983.47 |
| 1986-05-16 | 1,900 | 1,900 | 1,800 | 1,810 | 83,000 | 1,869.83 |
| 1986-05-15 | 1,950 | 1,950 | 1,920 | 1,920 | 80,000 | 1,983.47 |
| 1986-05-14 | 1,970 | 2,000 | 1,910 | 1,920 | 64,000 | 1,983.47 |
| 1986-05-13 | 1,900 | 1,900 | 1,800 | 1,850 | 52,000 | 1,911.16 |
| 1986-05-12 | 2,080 | 2,090 | 1,950 | 1,950 | 61,000 | 2,014.46 |
| 1986-05-09 | 2,000 | 2,100 | 2,000 | 2,090 | 91,000 | 2,159.09 |
| 1986-05-08 | 2,050 | 2,080 | 1,980 | 2,000 | 96,000 | 2,066.12 |
| 1986-05-07 | 2,060 | 2,130 | 2,010 | 2,080 | 126,000 | 2,148.76 |
| 1986-05-06 | 2,250 | 2,250 | 2,050 | 2,090 | 152,000 | 2,159.09 |
| 1986-05-02 | 2,400 | 2,400 | 2,300 | 2,300 | 679,000 | 2,376.03 |
| 1986-05-01 | 2,080 | 2,190 | 2,080 | 2,190 | 758,000 | 2,262.40 |
| 1986-04-30 | 1,730 | 1,900 | 1,730 | 1,890 | 433,000 | 1,952.48 |
| 1986-04-28 | 1,730 | 1,730 | 1,660 | 1,700 | 121,000 | 1,756.20 |
| 1986-04-26 | 1,740 | 1,790 | 1,720 | 1,740 | 266,000 | 1,797.52 |
| 1986-04-25 | 1,650 | 1,690 | 1,630 | 1,650 | 258,000 | 1,704.55 |
| 1986-04-24 | 1,470 | 1,670 | 1,470 | 1,630 | 155,000 | 1,683.88 |
| 1986-04-23 | 1,440 | 1,490 | 1,400 | 1,490 | 31,000 | 1,539.26 |
| 1986-04-22 | 1,410 | 1,410 | 1,400 | 1,400 | 19,000 | 1,446.28 |
| 1986-04-21 | 1,420 | 1,420 | 1,400 | 1,420 | 9,000 | 1,466.94 |
| 1986-04-19 | 1,400 | 1,420 | 1,390 | 1,390 | 16,000 | 1,435.95 |
| 1986-04-18 | 1,440 | 1,440 | 1,410 | 1,410 | 23,000 | 1,456.61 |
| 1986-04-17 | 1,420 | 1,490 | 1,420 | 1,440 | 8,000 | 1,487.60 |
| 1986-04-16 | 1,400 | 1,410 | 1,400 | 1,410 | 22,000 | 1,456.61 |
| 1986-04-15 | 1,430 | 1,430 | 1,400 | 1,400 | 20,000 | 1,446.28 |
| 1986-04-14 | 1,450 | 1,460 | 1,400 | 1,400 | 28,000 | 1,446.28 |
| 1986-04-11 | 1,480 | 1,500 | 1,460 | 1,460 | 38,000 | 1,508.26 |
| 1986-04-10 | 1,500 | 1,500 | 1,480 | 1,480 | 41,000 | 1,528.93 |
| 1986-04-09 | 1,490 | 1,510 | 1,480 | 1,480 | 72,000 | 1,528.93 |
| 1986-04-08 | 1,480 | 1,490 | 1,460 | 1,470 | 126,000 | 1,518.60 |
| 1986-04-07 | 1,480 | 1,530 | 1,480 | 1,480 | 57,000 | 1,528.93 |
| 1986-04-05 | 1,450 | 1,530 | 1,450 | 1,480 | 39,000 | 1,528.93 |
| 1986-04-04 | 1,400 | 1,450 | 1,380 | 1,440 | 38,000 | 1,487.60 |
| 1986-04-03 | 1,360 | 1,380 | 1,360 | 1,380 | 20,000 | 1,425.62 |
| 1986-04-02 | 1,350 | 1,360 | 1,340 | 1,350 | 50,000 | 1,394.63 |
| 1986-04-01 | 1,400 | 1,400 | 1,350 | 1,370 | 49,000 | 1,415.29 |
| 1986-03-31 | 1,360 | 1,410 | 1,360 | 1,410 | 57,000 | 1,456.61 |
| 1986-03-29 | 1,350 | 1,360 | 1,350 | 1,360 | 8,000 | 1,404.96 |
| 1986-03-28 | 1,350 | 1,380 | 1,350 | 1,360 | 14,000 | 1,404.96 |
| 1986-03-27 | 1,310 | 1,350 | 1,300 | 1,340 | 32,000 | 1,384.30 |
| 1986-03-26 | 1,310 | 1,310 | 1,300 | 1,300 | 14,000 | 1,342.98 |
| 1986-03-25 | 1,310 | 1,310 | 1,300 | 1,310 | 16,000 | 1,353.31 |
| 1986-03-24 | 1,300 | 1,310 | 1,300 | 1,310 | 13,000 | 1,353.31 |
| 1986-03-22 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 1,342.98 |
| 1986-03-20 | 1,350 | 1,350 | 1,310 | 1,310 | 17,000 | 1,353.31 |
| 1986-03-19 | 1,350 | 1,360 | 1,340 | 1,350 | 25,000 | 1,394.63 |
| 1986-03-18 | 1,350 | 1,350 | 1,350 | 1,350 | 16,000 | 1,394.63 |
| 1986-03-17 | 1,360 | 1,370 | 1,350 | 1,350 | 18,000 | 1,394.63 |
| 1986-03-15 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 1,404.96 |
| 1986-03-14 | 1,350 | 1,400 | 1,350 | 1,400 | 11,000 | 1,446.28 |
| 1986-03-13 | 1,310 | 1,350 | 1,300 | 1,350 | 50,000 | 1,394.63 |
| 1986-03-12 | 1,350 | 1,370 | 1,300 | 1,300 | 47,000 | 1,342.98 |
| 1986-03-11 | 1,360 | 1,400 | 1,350 | 1,370 | 25,000 | 1,415.29 |
| 1986-03-10 | 1,390 | 1,390 | 1,350 | 1,360 | 39,000 | 1,404.96 |
| 1986-03-07 | 1,450 | 1,450 | 1,390 | 1,390 | 37,000 | 1,435.95 |
| 1986-03-06 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 1,497.93 |
| 1986-03-05 | 1,400 | 1,410 | 1,400 | 1,410 | 9,000 | 1,456.61 |
| 1986-03-04 | 1,400 | 1,400 | 1,380 | 1,400 | 21,000 | 1,446.28 |
| 1986-03-03 | 1,400 | 1,400 | 1,370 | 1,400 | 31,000 | 1,446.28 |
| 1986-03-01 | 1,400 | 1,400 | 1,380 | 1,400 | 17,000 | 1,446.28 |
| 1986-02-28 | 1,400 | 1,400 | 1,400 | 1,400 | 32,000 | 1,446.28 |
| 1986-02-27 | 1,410 | 1,440 | 1,400 | 1,400 | 21,000 | 1,446.28 |
| 1986-02-26 | 1,410 | 1,440 | 1,410 | 1,410 | 8,000 | 1,456.61 |
| 1986-02-25 | 1,440 | 1,440 | 1,400 | 1,400 | 20,000 | 1,446.28 |
| 1986-02-24 | 1,420 | 1,440 | 1,400 | 1,440 | 18,000 | 1,487.60 |
| 1986-02-22 | 1,440 | 1,440 | 1,400 | 1,440 | 34,000 | 1,487.60 |
| 1986-02-21 | 1,490 | 1,490 | 1,450 | 1,470 | 13,000 | 1,518.60 |
| 1986-02-20 | 1,410 | 1,500 | 1,400 | 1,500 | 33,000 | 1,549.59 |
| 1986-02-19 | 1,480 | 1,480 | 1,450 | 1,450 | 17,000 | 1,497.93 |
| 1986-02-18 | 1,480 | 1,500 | 1,460 | 1,480 | 16,000 | 1,528.93 |
| 1986-02-17 | 1,500 | 1,500 | 1,480 | 1,480 | 18,000 | 1,528.93 |
| 1986-02-15 | 1,510 | 1,520 | 1,500 | 1,520 | 10,000 | 1,570.25 |
| 1986-02-14 | 1,540 | 1,540 | 1,500 | 1,500 | 29,000 | 1,549.59 |
| 1986-02-13 | 1,520 | 1,540 | 1,500 | 1,540 | 26,000 | 1,590.91 |
| 1986-02-12 | 1,570 | 1,570 | 1,530 | 1,540 | 12,000 | 1,590.91 |
| 1986-02-10 | 1,630 | 1,630 | 1,540 | 1,540 | 31,000 | 1,590.91 |
| 1986-02-07 | 1,650 | 1,650 | 1,590 | 1,600 | 22,000 | 1,652.89 |
| 1986-02-06 | 1,510 | 1,650 | 1,500 | 1,650 | 43,000 | 1,704.55 |
| 1986-02-05 | 1,530 | 1,540 | 1,500 | 1,510 | 33,000 | 1,559.92 |
| 1986-02-04 | 1,540 | 1,550 | 1,480 | 1,520 | 33,000 | 1,570.25 |
| 1986-02-03 | 1,590 | 1,590 | 1,540 | 1,540 | 20,000 | 1,590.91 |
| 1986-02-01 | 1,610 | 1,630 | 1,600 | 1,600 | 15,000 | 1,652.89 |
| 1986-01-31 | 1,600 | 1,650 | 1,600 | 1,650 | 15,000 | 1,704.55 |
| 1986-01-30 | 1,670 | 1,670 | 1,630 | 1,670 | 20,000 | 1,725.21 |
| 1986-01-29 | 1,680 | 1,690 | 1,630 | 1,680 | 100,000 | 1,735.54 |
| 1986-01-28 | 1,640 | 1,680 | 1,600 | 1,630 | 91,000 | 1,683.88 |
| 1986-01-27 | 1,690 | 1,700 | 1,630 | 1,630 | 96,000 | 1,683.88 |
| 1986-01-25 | 1,660 | 1,690 | 1,650 | 1,690 | 97,000 | 1,745.87 |
| 1986-01-24 | 1,600 | 1,650 | 1,580 | 1,640 | 137,000 | 1,694.21 |
| 1986-01-23 | 1,480 | 1,610 | 1,450 | 1,530 | 69,000 | 1,580.58 |
| 1986-01-22 | 1,430 | 1,460 | 1,420 | 1,450 | 16,000 | 1,497.93 |
| 1986-01-21 | 1,440 | 1,440 | 1,410 | 1,420 | 16,000 | 1,466.94 |
| 1986-01-20 | 1,420 | 1,480 | 1,420 | 1,480 | 7,000 | 1,528.93 |
| 1986-01-18 | 1,440 | 1,440 | 1,410 | 1,410 | 10,000 | 1,456.61 |
| 1986-01-17 | 1,480 | 1,500 | 1,450 | 1,450 | 15,000 | 1,497.93 |
| 1986-01-16 | 1,410 | 1,500 | 1,400 | 1,440 | 26,000 | 1,487.60 |
| 1986-01-14 | 1,410 | 1,410 | 1,400 | 1,410 | 12,000 | 1,456.61 |
| 1986-01-13 | 1,420 | 1,420 | 1,400 | 1,400 | 16,000 | 1,446.28 |
| 1986-01-10 | 1,420 | 1,420 | 1,400 | 1,400 | 11,000 | 1,446.28 |
| 1986-01-09 | 1,450 | 1,450 | 1,400 | 1,400 | 20,000 | 1,446.28 |
| 1986-01-08 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,508.26 |
| 1986-01-07 | 1,480 | 1,480 | 1,450 | 1,450 | 6,000 | 1,497.93 |
| 1986-01-06 | 1,430 | 1,480 | 1,430 | 1,480 | 9,000 | 1,528.93 |
| 1986-01-04 | 1,480 | 1,500 | 1,480 | 1,480 | 46,000 | 1,528.93 |
分割・併合履歴 ： [2021-10-28]1株→4株 [2016-09-28]1株→0.2株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1984-10-27]1株→1.3株 [1983-10-27]1株→1.35株
