6986 双葉電子工業(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 | 4,500 | 4,700 | 4,450 | 4,700 | 11,000 | 3,531.18 |
| 1986-12-26 | 4,570 | 4,570 | 4,500 | 4,500 | 25,000 | 3,380.92 |
| 1986-12-24 | 4,600 | 4,770 | 4,600 | 4,750 | 37,000 | 3,568.75 |
| 1986-12-23 | 4,740 | 4,740 | 4,640 | 4,640 | 3,000 | 3,486.10 |
| 1986-12-22 | 4,680 | 4,780 | 4,660 | 4,780 | 16,000 | 3,591.28 |
| 1986-12-19 | 4,700 | 4,780 | 4,650 | 4,780 | 18,000 | 3,591.28 |
| 1986-12-18 | 4,810 | 4,810 | 4,750 | 4,760 | 16,000 | 3,576.26 |
| 1986-12-17 | 4,870 | 4,870 | 4,790 | 4,800 | 49,000 | 3,606.31 |
| 1986-12-16 | 4,620 | 4,880 | 4,580 | 4,880 | 54,000 | 3,666.42 |
| 1986-12-15 | 4,500 | 4,650 | 4,500 | 4,570 | 86,000 | 3,433.51 |
| 1986-12-12 | 4,410 | 4,550 | 4,400 | 4,500 | 32,000 | 3,380.92 |
| 1986-12-11 | 4,550 | 4,550 | 4,410 | 4,410 | 31,000 | 3,313.30 |
| 1986-12-10 | 4,400 | 4,570 | 4,400 | 4,550 | 14,000 | 3,418.48 |
| 1986-12-09 | 4,400 | 4,470 | 4,400 | 4,400 | 10,000 | 3,305.79 |
| 1986-12-08 | 4,400 | 4,450 | 4,400 | 4,450 | 17,000 | 3,343.35 |
| 1986-12-06 | 4,530 | 4,530 | 4,400 | 4,400 | 8,000 | 3,305.79 |
| 1986-12-05 | 4,550 | 4,560 | 4,530 | 4,560 | 35,000 | 3,426 |
| 1986-12-04 | 4,590 | 4,600 | 4,550 | 4,600 | 33,000 | 3,456.05 |
| 1986-12-03 | 4,410 | 4,500 | 4,410 | 4,500 | 27,000 | 3,380.92 |
| 1986-12-02 | 4,490 | 4,500 | 4,390 | 4,400 | 14,000 | 3,305.79 |
| 1986-12-01 | 4,340 | 4,500 | 4,330 | 4,500 | 12,000 | 3,380.92 |
| 1986-11-29 | 4,220 | 4,350 | 4,220 | 4,310 | 24,000 | 3,238.17 |
| 1986-11-28 | 4,350 | 4,350 | 4,200 | 4,200 | 35,000 | 3,155.52 |
| 1986-11-27 | 4,400 | 4,420 | 4,350 | 4,350 | 9,000 | 3,268.22 |
| 1986-11-26 | 4,460 | 4,500 | 4,410 | 4,440 | 27,000 | 3,335.84 |
| 1986-11-25 | 4,600 | 4,600 | 4,490 | 4,500 | 35,000 | 3,380.92 |
| 1986-11-21 | 3,990 | 4,220 | 3,990 | 4,220 | 21,000 | 3,170.55 |
| 1986-11-20 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 2,967.69 |
| 1986-11-17 | 3,940 | 3,940 | 3,930 | 3,940 | 6,000 | 2,960.18 |
| 1986-11-14 | 3,930 | 3,950 | 3,930 | 3,930 | 9,000 | 2,952.67 |
| 1986-11-13 | 3,910 | 3,910 | 3,900 | 3,900 | 2,000 | 2,930.13 |
| 1986-11-12 | 3,930 | 3,930 | 3,900 | 3,910 | 6,000 | 2,937.64 |
| 1986-11-11 | 3,980 | 3,980 | 3,920 | 3,920 | 3,000 | 2,945.15 |
| 1986-11-10 | 4,000 | 4,000 | 3,980 | 3,980 | 3,000 | 2,990.23 |
| 1986-11-07 | 4,000 | 4,000 | 3,980 | 3,980 | 11,000 | 2,990.23 |
| 1986-11-06 | 4,160 | 4,160 | 4,080 | 4,080 | 5,000 | 3,065.36 |
| 1986-11-05 | 4,200 | 4,200 | 4,170 | 4,170 | 13,000 | 3,132.98 |
| 1986-11-01 | 4,000 | 4,030 | 4,000 | 4,020 | 9,000 | 3,020.29 |
| 1986-10-31 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 | 2,952.67 |
| 1986-10-30 | 4,000 | 4,000 | 3,910 | 3,910 | 19,000 | 2,937.64 |
| 1986-10-29 | 4,210 | 4,210 | 4,210 | 4,210 | 2,000 | 3,163.04 |
| 1986-10-27 | 4,220 | 4,220 | 4,220 | 4,220 | 3,000 | 3,170.55 |
| 1986-10-25 | 4,220 | 4,250 | 4,210 | 4,230 | 26,000 | 3,178.06 |
| 1986-10-24 | 4,220 | 4,220 | 4,200 | 4,200 | 34,000 | 3,155.52 |
| 1986-10-23 | 3,900 | 4,100 | 3,890 | 4,100 | 27,000 | 3,080.39 |
| 1986-10-22 | 3,900 | 3,980 | 3,900 | 3,900 | 22,000 | 2,930.13 |
| 1986-10-21 | 3,970 | 3,970 | 3,900 | 3,900 | 3,000 | 2,930.13 |
| 1986-10-17 | 4,010 | 4,030 | 4,010 | 4,030 | 4,000 | 3,027.80 |
| 1986-10-16 | 3,990 | 4,050 | 3,990 | 4,050 | 24,000 | 3,042.82 |
| 1986-10-15 | 4,000 | 4,050 | 3,990 | 4,000 | 15,000 | 3,005.26 |
| 1986-10-14 | 3,950 | 4,080 | 3,950 | 3,990 | 14,000 | 2,997.75 |
| 1986-10-13 | 3,950 | 3,950 | 3,900 | 3,900 | 4,000 | 2,930.13 |
| 1986-10-09 | 3,690 | 3,700 | 3,690 | 3,700 | 4,000 | 2,779.86 |
| 1986-10-07 | 3,550 | 3,570 | 3,530 | 3,570 | 6,000 | 2,682.19 |
| 1986-10-06 | 3,620 | 3,620 | 3,530 | 3,530 | 13,000 | 2,652.14 |
| 1986-10-04 | 3,570 | 3,580 | 3,570 | 3,570 | 7,000 | 2,682.19 |
| 1986-10-03 | 3,550 | 3,580 | 3,550 | 3,580 | 6,000 | 2,689.71 |
| 1986-10-02 | 3,550 | 3,550 | 3,500 | 3,550 | 17,000 | 2,667.17 |
| 1986-10-01 | 3,610 | 3,610 | 3,500 | 3,550 | 15,000 | 2,667.17 |
| 1986-09-30 | 3,700 | 3,700 | 3,600 | 3,600 | 9,000 | 2,704.73 |
| 1986-09-29 | 3,800 | 3,800 | 3,650 | 3,700 | 20,000 | 2,779.86 |
| 1986-09-27 | 3,850 | 3,850 | 3,800 | 3,800 | 21,000 | 2,855 |
| 1986-09-26 | 3,890 | 3,900 | 3,840 | 3,900 | 47,000 | 2,930.13 |
| 1986-09-25 | 3,900 | 3,900 | 3,900 | 3,900 | 13,000 | 2,930.13 |
| 1986-09-24 | 4,000 | 4,000 | 3,860 | 3,860 | 16,000 | 2,900.08 |
| 1986-09-22 | 3,950 | 4,000 | 3,950 | 4,000 | 4,000 | 3,005.26 |
| 1986-09-19 | 4,000 | 4,000 | 4,000 | 4,000 | 23,000 | 3,005.26 |
| 1986-09-18 | 3,950 | 4,020 | 3,950 | 4,020 | 14,000 | 3,020.29 |
| 1986-09-17 | 3,900 | 3,950 | 3,900 | 3,950 | 6,000 | 2,967.69 |
| 1986-09-16 | 3,900 | 3,910 | 3,900 | 3,900 | 7,000 | 2,930.13 |
| 1986-09-12 | 4,000 | 4,010 | 3,950 | 3,950 | 42,000 | 2,967.69 |
| 1986-09-11 | 4,130 | 4,130 | 4,050 | 4,050 | 23,000 | 3,042.82 |
| 1986-09-10 | 4,120 | 4,140 | 4,120 | 4,120 | 16,000 | 3,095.42 |
| 1986-09-09 | 4,120 | 4,120 | 4,100 | 4,120 | 12,000 | 3,095.42 |
| 1986-09-08 | 4,110 | 4,110 | 4,100 | 4,100 | 4,000 | 3,080.39 |
| 1986-09-06 | 4,110 | 4,150 | 4,110 | 4,110 | 12,000 | 3,087.90 |
| 1986-09-05 | 4,100 | 4,120 | 4,100 | 4,120 | 13,000 | 3,095.42 |
| 1986-09-04 | 4,050 | 4,150 | 4,050 | 4,150 | 11,000 | 3,117.96 |
| 1986-09-03 | 4,020 | 4,100 | 4,020 | 4,100 | 7,000 | 3,080.39 |
| 1986-09-02 | 4,030 | 4,050 | 4,030 | 4,050 | 6,000 | 3,042.82 |
| 1986-09-01 | 4,200 | 4,200 | 4,100 | 4,100 | 9,000 | 3,080.39 |
| 1986-08-30 | 4,300 | 4,310 | 4,190 | 4,200 | 11,000 | 3,155.52 |
| 1986-08-29 | 4,390 | 4,390 | 4,300 | 4,300 | 4,000 | 3,230.65 |
| 1986-08-28 | 4,400 | 4,400 | 4,400 | 4,400 | 7,000 | 3,305.79 |
| 1986-08-27 | 4,290 | 4,400 | 4,280 | 4,360 | 22,000 | 3,275.73 |
| 1986-08-26 | 4,350 | 4,350 | 4,300 | 4,300 | 26,000 | 3,230.65 |
| 1986-08-25 | 4,130 | 4,300 | 4,120 | 4,300 | 16,000 | 3,230.65 |
| 1986-08-22 | 3,990 | 4,020 | 3,980 | 4,020 | 8,000 | 3,020.29 |
| 1986-08-21 | 3,950 | 4,000 | 3,910 | 4,000 | 22,000 | 3,005.26 |
| 1986-08-20 | 4,030 | 4,030 | 3,900 | 3,900 | 51,000 | 2,930.13 |
| 1986-08-19 | 4,010 | 4,010 | 4,010 | 4,010 | 8,000 | 3,012.77 |
| 1986-08-18 | 4,200 | 4,200 | 4,170 | 4,170 | 16,000 | 3,132.98 |
| 1986-08-15 | 4,300 | 4,300 | 4,250 | 4,300 | 17,000 | 3,230.65 |
| 1986-08-14 | 4,400 | 4,400 | 4,300 | 4,300 | 10,000 | 3,230.65 |
| 1986-08-13 | 4,600 | 4,600 | 4,410 | 4,410 | 12,000 | 3,313.30 |
| 1986-08-12 | 4,600 | 4,600 | 4,600 | 4,600 | 7,000 | 3,456.05 |
| 1986-08-11 | 4,500 | 4,600 | 4,500 | 4,500 | 7,000 | 3,380.92 |
| 1986-08-08 | 4,500 | 4,510 | 4,500 | 4,510 | 5,000 | 3,388.43 |
| 1986-08-07 | 4,450 | 4,500 | 4,450 | 4,500 | 8,000 | 3,380.92 |
| 1986-08-06 | 4,400 | 4,500 | 4,400 | 4,500 | 7,000 | 3,380.92 |
| 1986-08-05 | 4,500 | 4,550 | 4,400 | 4,400 | 16,000 | 3,305.79 |
| 1986-08-04 | 4,440 | 4,560 | 4,430 | 4,550 | 8,000 | 3,418.48 |
| 1986-08-02 | 4,410 | 4,410 | 4,410 | 4,410 | 5,000 | 3,313.30 |
| 1986-08-01 | 4,300 | 4,360 | 4,300 | 4,350 | 21,000 | 3,268.22 |
| 1986-07-31 | 4,350 | 4,360 | 4,300 | 4,300 | 19,000 | 3,230.65 |
| 1986-07-30 | 4,500 | 4,500 | 4,360 | 4,360 | 18,000 | 3,275.73 |
| 1986-07-29 | 4,500 | 4,510 | 4,450 | 4,500 | 22,000 | 3,380.92 |
| 1986-07-28 | 4,790 | 4,790 | 4,640 | 4,640 | 6,000 | 3,486.10 |
| 1986-07-26 | 4,750 | 4,800 | 4,750 | 4,800 | 4,000 | 3,606.31 |
| 1986-07-25 | 4,900 | 4,900 | 4,750 | 4,750 | 13,000 | 3,568.75 |
| 1986-07-24 | 4,620 | 4,800 | 4,620 | 4,800 | 10,000 | 3,606.31 |
| 1986-07-23 | 4,510 | 4,620 | 4,510 | 4,620 | 6,000 | 3,471.07 |
| 1986-07-22 | 4,450 | 4,500 | 4,450 | 4,500 | 5,000 | 3,380.92 |
| 1986-07-21 | 4,350 | 4,450 | 4,200 | 4,450 | 18,000 | 3,343.35 |
| 1986-07-18 | 4,410 | 4,490 | 4,410 | 4,470 | 40,000 | 3,358.38 |
| 1986-07-17 | 4,610 | 4,610 | 4,610 | 4,610 | 17,000 | 3,463.56 |
| 1986-07-16 | 4,930 | 4,930 | 4,790 | 4,800 | 74,000 | 3,606.31 |
| 1986-07-15 | 4,930 | 4,950 | 4,930 | 4,930 | 18,000 | 3,703.98 |
| 1986-07-14 | 4,910 | 4,950 | 4,910 | 4,930 | 31,000 | 3,703.98 |
| 1986-07-11 | 4,850 | 4,900 | 4,850 | 4,900 | 14,000 | 3,681.44 |
| 1986-07-10 | 5,020 | 5,020 | 5,000 | 5,000 | 14,000 | 3,756.57 |
| 1986-07-09 | 5,030 | 5,030 | 5,000 | 5,000 | 18,000 | 3,756.57 |
| 1986-07-08 | 5,110 | 5,110 | 5,000 | 5,000 | 20,000 | 3,756.57 |
| 1986-07-07 | 5,040 | 5,200 | 5,040 | 5,200 | 12,000 | 3,906.84 |
| 1986-07-05 | 5,040 | 5,040 | 5,030 | 5,030 | 6,000 | 3,779.11 |
| 1986-07-04 | 5,010 | 5,050 | 5,000 | 5,000 | 14,000 | 3,756.57 |
| 1986-07-03 | 5,200 | 5,250 | 5,000 | 5,000 | 19,000 | 3,756.57 |
| 1986-07-02 | 5,260 | 5,260 | 5,200 | 5,200 | 16,000 | 3,906.84 |
| 1986-07-01 | 5,260 | 5,260 | 5,250 | 5,250 | 5,000 | 3,944.40 |
| 1986-06-30 | 5,250 | 5,250 | 5,200 | 5,200 | 7,000 | 3,906.84 |
| 1986-06-28 | 5,500 | 5,500 | 5,190 | 5,220 | 25,000 | 3,921.86 |
| 1986-06-27 | 5,500 | 5,500 | 5,500 | 5,500 | 27,000 | 4,132.23 |
| 1986-06-26 | 5,280 | 5,280 | 5,280 | 5,280 | 12,000 | 3,966.94 |
| 1986-06-25 | 5,750 | 5,750 | 5,680 | 5,680 | 4,000 | 4,267.47 |
| 1986-06-23 | 5,940 | 6,000 | 5,940 | 6,000 | 10,000 | 4,507.89 |
| 1986-06-20 | 5,950 | 6,040 | 5,950 | 6,040 | 13,000 | 4,537.94 |
| 1986-06-18 | 5,960 | 6,150 | 5,940 | 6,150 | 22,000 | 4,620.59 |
| 1986-06-17 | 5,750 | 5,750 | 5,750 | 5,750 | 8,000 | 4,320.06 |
| 1986-06-16 | 6,040 | 6,150 | 5,950 | 6,150 | 46,000 | 4,620.59 |
| 1986-06-13 | 6,250 | 6,250 | 6,100 | 6,240 | 346,000 | 4,688.20 |
| 1986-06-12 | 6,300 | 6,300 | 6,250 | 6,250 | 103,000 | 4,695.72 |
| 1986-06-11 | 6,300 | 6,350 | 6,290 | 6,300 | 182,000 | 4,733.28 |
| 1986-06-10 | 6,350 | 6,350 | 6,260 | 6,350 | 140,000 | 4,770.85 |
| 1986-06-09 | 6,290 | 6,350 | 6,280 | 6,350 | 62,000 | 4,770.85 |
| 1986-06-07 | 6,250 | 6,310 | 6,220 | 6,310 | 35,000 | 4,740.80 |
| 1986-06-06 | 6,200 | 6,270 | 6,200 | 6,270 | 111,000 | 4,710.74 |
| 1986-06-05 | 6,150 | 6,300 | 6,150 | 6,290 | 154,000 | 4,725.77 |
| 1986-06-04 | 6,200 | 6,300 | 6,180 | 6,200 | 165,000 | 4,658.15 |
| 1986-06-03 | 6,130 | 6,280 | 6,130 | 6,200 | 80,000 | 4,658.15 |
| 1986-06-02 | 6,110 | 6,250 | 6,100 | 6,200 | 47,000 | 4,658.15 |
| 1986-05-31 | 6,080 | 6,150 | 6,080 | 6,100 | 27,000 | 4,583.02 |
| 1986-05-30 | 6,050 | 6,060 | 6,050 | 6,060 | 18,000 | 4,552.97 |
| 1986-05-29 | 6,150 | 6,150 | 6,050 | 6,050 | 17,000 | 4,545.45 |
| 1986-05-28 | 6,020 | 6,190 | 6,020 | 6,150 | 246,000 | 4,620.59 |
| 1986-05-27 | 6,100 | 6,200 | 6,100 | 6,100 | 17,000 | 4,583.02 |
| 1986-05-26 | 6,300 | 6,300 | 6,100 | 6,200 | 34,000 | 4,658.15 |
| 1986-05-24 | 6,000 | 6,200 | 5,990 | 6,200 | 64,000 | 4,658.15 |
| 1986-05-23 | 5,790 | 5,900 | 5,790 | 5,900 | 148,000 | 4,432.76 |
| 1986-05-22 | 5,760 | 5,890 | 5,760 | 5,830 | 94,000 | 4,380.17 |
| 1986-05-21 | 5,740 | 5,860 | 5,740 | 5,860 | 31,000 | 4,402.70 |
| 1986-05-20 | 5,800 | 5,800 | 5,720 | 5,730 | 8,000 | 4,305.03 |
| 1986-05-19 | 5,800 | 5,850 | 5,720 | 5,730 | 7,000 | 4,305.03 |
| 1986-05-17 | 5,680 | 5,770 | 5,680 | 5,770 | 3,000 | 4,335.09 |
| 1986-05-16 | 5,760 | 5,800 | 5,680 | 5,680 | 17,000 | 4,267.47 |
| 1986-05-15 | 5,710 | 5,750 | 5,710 | 5,750 | 74,000 | 4,320.06 |
| 1986-05-14 | 5,710 | 5,840 | 5,710 | 5,760 | 8,000 | 4,327.57 |
| 1986-05-13 | 5,720 | 5,790 | 5,700 | 5,700 | 13,000 | 4,282.49 |
| 1986-05-12 | 5,850 | 5,900 | 5,720 | 5,720 | 28,000 | 4,297.52 |
| 1986-05-09 | 5,790 | 5,900 | 5,790 | 5,900 | 35,000 | 4,432.76 |
| 1986-05-08 | 5,700 | 5,750 | 5,700 | 5,750 | 10,000 | 4,320.06 |
| 1986-05-07 | 5,590 | 5,630 | 5,590 | 5,630 | 3,000 | 4,229.90 |
| 1986-05-06 | 5,790 | 5,790 | 5,510 | 5,520 | 11,000 | 4,147.26 |
| 1986-05-02 | 5,510 | 5,800 | 5,510 | 5,750 | 15,000 | 4,320.06 |
| 1986-05-01 | 5,350 | 5,650 | 5,350 | 5,500 | 54,000 | 4,132.23 |
| 1986-04-30 | 5,280 | 5,410 | 5,280 | 5,410 | 9,000 | 4,064.61 |
| 1986-04-28 | 5,280 | 5,290 | 5,280 | 5,290 | 5,000 | 3,974.46 |
| 1986-04-26 | 5,310 | 5,400 | 5,240 | 5,280 | 19,000 | 3,966.94 |
| 1986-04-25 | 5,300 | 5,400 | 5,300 | 5,400 | 7,000 | 4,057.10 |
| 1986-04-24 | 5,300 | 5,350 | 5,280 | 5,300 | 11,000 | 3,981.97 |
| 1986-04-23 | 5,350 | 5,350 | 5,280 | 5,320 | 20,000 | 3,996.99 |
| 1986-04-22 | 5,220 | 5,350 | 5,200 | 5,350 | 32,000 | 4,019.53 |
| 1986-04-21 | 5,110 | 5,200 | 5,100 | 5,200 | 11,000 | 3,906.84 |
| 1986-04-19 | 5,080 | 5,200 | 5,080 | 5,100 | 6,000 | 3,831.71 |
| 1986-04-18 | 5,060 | 5,100 | 5,000 | 5,080 | 8,000 | 3,816.68 |
| 1986-04-17 | 5,150 | 5,150 | 5,050 | 5,050 | 7,000 | 3,794.14 |
| 1986-04-16 | 5,050 | 5,210 | 5,030 | 5,150 | 16,000 | 3,869.27 |
| 1986-04-15 | 5,200 | 5,200 | 5,100 | 5,100 | 7,000 | 3,831.71 |
| 1986-04-14 | 5,200 | 5,200 | 5,200 | 5,200 | 7,000 | 3,906.84 |
| 1986-04-11 | 5,200 | 5,220 | 5,200 | 5,220 | 7,000 | 3,921.86 |
| 1986-04-10 | 5,350 | 5,350 | 5,200 | 5,220 | 9,000 | 3,921.86 |
| 1986-04-09 | 5,250 | 5,360 | 5,250 | 5,350 | 30,000 | 4,019.53 |
| 1986-04-08 | 5,210 | 5,260 | 5,200 | 5,210 | 13,000 | 3,914.35 |
| 1986-04-07 | 5,200 | 5,200 | 5,200 | 5,200 | 17,000 | 3,906.84 |
| 1986-04-05 | 5,290 | 5,290 | 5,290 | 5,290 | 1,000 | 3,974.46 |
| 1986-04-04 | 5,320 | 5,400 | 5,200 | 5,200 | 25,000 | 3,906.84 |
| 1986-04-03 | 5,260 | 5,300 | 5,250 | 5,300 | 4,000 | 3,981.97 |
| 1986-04-02 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 3,906.84 |
| 1986-04-01 | 5,300 | 5,300 | 5,180 | 5,180 | 18,000 | 3,891.81 |
| 1986-03-31 | 4,930 | 5,340 | 4,930 | 5,340 | 46,000 | 4,012.02 |
| 1986-03-29 | 4,900 | 4,930 | 4,840 | 4,840 | 22,000 | 3,636.36 |
| 1986-03-28 | 4,800 | 4,850 | 4,750 | 4,850 | 35,000 | 3,643.88 |
| 1986-03-27 | 4,710 | 4,810 | 4,710 | 4,730 | 19,000 | 3,553.72 |
| 1986-03-26 | 4,690 | 4,690 | 4,690 | 4,690 | 5,000 | 3,523.67 |
| 1986-03-25 | 4,570 | 4,660 | 4,550 | 4,660 | 13,000 | 3,501.13 |
| 1986-03-24 | 4,510 | 4,610 | 4,500 | 4,570 | 31,000 | 3,433.51 |
| 1986-03-22 | 4,660 | 4,700 | 4,610 | 4,610 | 11,000 | 3,463.56 |
| 1986-03-20 | 4,710 | 4,750 | 4,650 | 4,650 | 19,000 | 3,493.61 |
| 1986-03-19 | 4,850 | 4,850 | 4,700 | 4,700 | 17,000 | 3,531.18 |
| 1986-03-18 | 4,850 | 4,990 | 4,820 | 4,820 | 42,000 | 3,621.34 |
| 1986-03-17 | 4,900 | 4,900 | 4,800 | 4,890 | 25,000 | 3,673.93 |
| 1986-03-15 | 4,860 | 4,910 | 4,860 | 4,910 | 6,000 | 3,688.96 |
| 1986-03-14 | 4,850 | 4,900 | 4,850 | 4,900 | 8,000 | 3,681.44 |
| 1986-03-13 | 5,050 | 5,050 | 5,050 | 5,050 | 8,000 | 3,794.14 |
| 1986-03-12 | 5,130 | 5,140 | 5,100 | 5,100 | 4,000 | 3,831.71 |
| 1986-03-11 | 5,200 | 5,200 | 5,150 | 5,150 | 4,000 | 3,869.27 |
| 1986-03-10 | 5,150 | 5,150 | 5,150 | 5,150 | 2,000 | 3,869.27 |
| 1986-03-07 | 5,250 | 5,250 | 5,150 | 5,250 | 14,000 | 3,944.40 |
| 1986-03-06 | 5,160 | 5,200 | 5,150 | 5,150 | 8,000 | 3,869.27 |
| 1986-03-05 | 4,950 | 4,980 | 4,950 | 4,980 | 12,000 | 3,741.55 |
| 1986-03-04 | 4,810 | 4,950 | 4,810 | 4,950 | 9,000 | 3,719.01 |
| 1986-03-03 | 4,900 | 4,950 | 4,800 | 4,800 | 23,000 | 3,606.31 |
| 1986-03-01 | 5,000 | 5,000 | 4,950 | 5,000 | 7,000 | 3,756.57 |
| 1986-02-28 | 5,050 | 5,060 | 5,000 | 5,000 | 14,000 | 3,756.57 |
| 1986-02-27 | 5,170 | 5,170 | 5,050 | 5,050 | 9,000 | 3,794.14 |
| 1986-02-26 | 5,480 | 5,480 | 5,210 | 5,210 | 17,000 | 3,914.35 |
| 1986-02-25 | 5,510 | 5,510 | 5,490 | 5,500 | 14,000 | 4,132.23 |
| 1986-02-24 | 5,540 | 5,540 | 5,500 | 5,510 | 4,000 | 4,139.74 |
| 1986-02-22 | 5,520 | 5,560 | 5,510 | 5,560 | 4,000 | 4,177.31 |
| 1986-02-21 | 5,510 | 5,510 | 5,500 | 5,510 | 4,000 | 4,139.74 |
| 1986-02-20 | 5,550 | 5,550 | 5,510 | 5,520 | 5,000 | 4,147.26 |
| 1986-02-19 | 5,510 | 5,560 | 5,510 | 5,560 | 3,000 | 4,177.31 |
| 1986-02-18 | 5,600 | 5,600 | 5,550 | 5,550 | 3,000 | 4,169.80 |
| 1986-02-17 | 5,710 | 5,750 | 5,500 | 5,500 | 12,000 | 4,132.23 |
| 1986-02-15 | 5,710 | 5,710 | 5,710 | 5,710 | 2,000 | 4,290.01 |
| 1986-02-14 | 5,700 | 5,710 | 5,700 | 5,710 | 15,000 | 4,290.01 |
| 1986-02-13 | 5,720 | 5,720 | 5,710 | 5,710 | 2,000 | 4,290.01 |
| 1986-02-12 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 4,357.63 |
| 1986-02-10 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 4,357.63 |
| 1986-02-07 | 5,900 | 5,900 | 5,800 | 5,800 | 3,000 | 4,357.63 |
| 1986-02-06 | 5,900 | 5,900 | 5,900 | 5,900 | 3,000 | 4,432.76 |
| 1986-02-05 | 5,700 | 5,860 | 5,700 | 5,710 | 25,000 | 4,290.01 |
| 1986-02-04 | 5,820 | 5,820 | 5,700 | 5,700 | 7,000 | 4,282.49 |
| 1986-02-03 | 5,820 | 5,820 | 5,820 | 5,820 | 5,000 | 4,372.65 |
| 1986-02-01 | 5,820 | 5,820 | 5,820 | 5,820 | 7,000 | 4,372.65 |
| 1986-01-31 | 6,100 | 6,100 | 5,900 | 5,920 | 10,000 | 4,447.78 |
| 1986-01-30 | 6,020 | 6,090 | 6,000 | 6,000 | 8,000 | 4,507.89 |
| 1986-01-29 | 6,070 | 6,100 | 6,000 | 6,090 | 33,000 | 4,575.51 |
| 1986-01-28 | 6,240 | 6,240 | 6,070 | 6,100 | 9,000 | 4,583.02 |
| 1986-01-27 | 6,190 | 6,300 | 6,190 | 6,300 | 6,000 | 4,733.28 |
| 1986-01-25 | 6,310 | 6,310 | 6,090 | 6,190 | 11,000 | 4,650.64 |
| 1986-01-24 | 6,500 | 6,650 | 6,300 | 6,310 | 33,000 | 4,740.80 |
| 1986-01-23 | 6,070 | 6,500 | 6,070 | 6,500 | 55,000 | 4,883.55 |
| 1986-01-22 | 5,870 | 6,070 | 5,870 | 6,070 | 13,000 | 4,560.48 |
| 1986-01-21 | 6,010 | 6,010 | 5,850 | 5,850 | 14,000 | 4,395.19 |
| 1986-01-20 | 5,610 | 5,800 | 5,530 | 5,800 | 80,000 | 4,357.63 |
| 1986-01-18 | 5,620 | 5,620 | 5,600 | 5,600 | 7,000 | 4,207.36 |
| 1986-01-17 | 5,600 | 5,610 | 5,600 | 5,600 | 5,000 | 4,207.36 |
| 1986-01-16 | 5,610 | 5,610 | 5,510 | 5,510 | 9,000 | 4,139.74 |
| 1986-01-14 | 5,600 | 5,640 | 5,500 | 5,500 | 8,000 | 4,132.23 |
| 1986-01-10 | 5,560 | 5,600 | 5,560 | 5,600 | 9,000 | 4,207.36 |
| 1986-01-09 | 5,660 | 5,680 | 5,660 | 5,660 | 17,000 | 4,252.44 |
| 1986-01-08 | 5,650 | 5,660 | 5,650 | 5,660 | 5,000 | 4,252.44 |
| 1986-01-07 | 5,550 | 5,740 | 5,550 | 5,650 | 7,000 | 4,244.93 |
| 1986-01-06 | 5,660 | 5,750 | 5,630 | 5,650 | 9,000 | 4,244.93 |
| 1986-01-04 | 5,660 | 5,660 | 5,660 | 5,660 | 4,000 | 4,252.44 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株
