6994 (株)指月電機製作所 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 | 890 | 890 | 885 | 885 | 7,000 | 718.29 |
| 1986-12-26 | 890 | 900 | 890 | 900 | 9,000 | 730.46 |
| 1986-12-25 | 905 | 905 | 891 | 900 | 8,000 | 730.46 |
| 1986-12-24 | 901 | 910 | 898 | 910 | 20,000 | 738.58 |
| 1986-12-23 | 895 | 900 | 890 | 890 | 107,000 | 722.34 |
| 1986-12-22 | 895 | 910 | 895 | 900 | 39,000 | 730.46 |
| 1986-12-19 | 885 | 890 | 880 | 890 | 95,000 | 722.34 |
| 1986-12-18 | 890 | 892 | 885 | 886 | 36,000 | 719.10 |
| 1986-12-17 | 891 | 891 | 890 | 890 | 22,000 | 722.34 |
| 1986-12-16 | 890 | 890 | 885 | 890 | 145,000 | 722.34 |
| 1986-12-15 | 888 | 892 | 888 | 890 | 45,000 | 722.34 |
| 1986-12-12 | 909 | 910 | 908 | 908 | 19,000 | 736.95 |
| 1986-12-11 | 945 | 945 | 938 | 938 | 64,000 | 761.30 |
| 1986-12-10 | 959 | 959 | 945 | 945 | 2,000 | 766.98 |
| 1986-12-09 | 945 | 960 | 945 | 960 | 22,000 | 779.16 |
| 1986-12-08 | 946 | 946 | 936 | 945 | 4,000 | 766.98 |
| 1986-12-06 | 947 | 947 | 947 | 947 | 6,000 | 768.61 |
| 1986-12-05 | 958 | 958 | 957 | 957 | 5,000 | 776.72 |
| 1986-12-04 | 959 | 976 | 959 | 960 | 19,000 | 779.16 |
| 1986-12-03 | 950 | 960 | 950 | 960 | 13,000 | 779.16 |
| 1986-12-02 | 960 | 960 | 955 | 960 | 33,000 | 779.16 |
| 1986-12-01 | 936 | 975 | 936 | 975 | 27,000 | 791.33 |
| 1986-11-29 | 940 | 945 | 935 | 945 | 51,000 | 766.98 |
| 1986-11-28 | 939 | 940 | 932 | 940 | 29,000 | 762.93 |
| 1986-11-27 | 940 | 945 | 940 | 940 | 22,000 | 762.93 |
| 1986-11-26 | 930 | 945 | 930 | 945 | 20,000 | 766.98 |
| 1986-11-25 | 921 | 921 | 921 | 921 | 1,000 | 747.50 |
| 1986-11-22 | 910 | 911 | 910 | 910 | 6,000 | 738.58 |
| 1986-11-21 | 900 | 921 | 900 | 920 | 22,000 | 746.69 |
| 1986-11-20 | 901 | 910 | 901 | 910 | 5,000 | 738.58 |
| 1986-11-19 | 900 | 905 | 900 | 900 | 15,000 | 730.46 |
| 1986-11-18 | 900 | 910 | 900 | 900 | 59,000 | 730.46 |
| 1986-11-17 | 900 | 905 | 900 | 901 | 44,000 | 731.27 |
| 1986-11-14 | 904 | 905 | 900 | 900 | 35,000 | 730.46 |
| 1986-11-13 | 905 | 920 | 901 | 910 | 33,000 | 738.58 |
| 1986-11-12 | 900 | 905 | 900 | 905 | 7,000 | 734.52 |
| 1986-11-11 | 887 | 887 | 887 | 887 | 2,000 | 719.91 |
| 1986-11-10 | 885 | 886 | 885 | 885 | 51,000 | 718.29 |
| 1986-11-07 | 890 | 890 | 885 | 890 | 15,000 | 722.34 |
| 1986-11-06 | 890 | 890 | 885 | 885 | 45,000 | 718.29 |
| 1986-11-05 | 885 | 885 | 885 | 885 | 20,000 | 718.29 |
| 1986-11-04 | 900 | 905 | 892 | 892 | 13,000 | 723.97 |
| 1986-11-01 | 892 | 892 | 890 | 892 | 22,000 | 723.97 |
| 1986-10-31 | 890 | 891 | 890 | 891 | 15,000 | 723.16 |
| 1986-10-30 | 900 | 900 | 890 | 890 | 22,000 | 722.34 |
| 1986-10-29 | 919 | 919 | 900 | 900 | 17,000 | 730.46 |
| 1986-10-27 | 953 | 953 | 939 | 939 | 8,000 | 762.11 |
| 1986-10-25 | 954 | 954 | 940 | 950 | 17,000 | 771.04 |
| 1986-10-24 | 920 | 950 | 920 | 950 | 22,000 | 771.04 |
| 1986-10-23 | 885 | 900 | 885 | 900 | 57,000 | 730.46 |
| 1986-10-22 | 890 | 895 | 890 | 890 | 34,000 | 722.34 |
| 1986-10-21 | 900 | 900 | 900 | 900 | 16,000 | 730.46 |
| 1986-10-20 | 900 | 910 | 900 | 910 | 8,000 | 738.58 |
| 1986-10-17 | 900 | 910 | 900 | 900 | 7,000 | 730.46 |
| 1986-10-16 | 901 | 905 | 890 | 900 | 32,000 | 730.46 |
| 1986-10-15 | 901 | 902 | 901 | 902 | 6,000 | 732.08 |
| 1986-10-14 | 900 | 900 | 900 | 900 | 3,000 | 730.46 |
| 1986-10-13 | 900 | 900 | 900 | 900 | 4,000 | 730.46 |
| 1986-10-09 | 920 | 920 | 903 | 903 | 12,000 | 732.90 |
| 1986-10-08 | 926 | 926 | 920 | 920 | 6,000 | 746.69 |
| 1986-10-07 | 921 | 926 | 920 | 926 | 8,000 | 751.56 |
| 1986-10-04 | 885 | 885 | 885 | 885 | 3,000 | 718.29 |
| 1986-10-03 | 875 | 882 | 875 | 876 | 18,000 | 710.98 |
| 1986-10-02 | 880 | 880 | 875 | 875 | 28,000 | 710.17 |
| 1986-09-30 | 900 | 900 | 900 | 900 | 6,000 | 730.46 |
| 1986-09-29 | 900 | 900 | 900 | 900 | 1,000 | 730.46 |
| 1986-09-27 | 900 | 900 | 900 | 900 | 8,000 | 730.46 |
| 1986-09-26 | 917 | 920 | 916 | 917 | 25,000 | 744.26 |
| 1986-09-25 | 912 | 920 | 911 | 917 | 9,000 | 744.26 |
| 1986-09-24 | 882 | 910 | 882 | 900 | 19,000 | 730.46 |
| 1986-09-22 | 878 | 882 | 878 | 880 | 30,000 | 714.23 |
| 1986-09-19 | 882 | 882 | 878 | 878 | 28,000 | 712.60 |
| 1986-09-18 | 881 | 881 | 880 | 880 | 11,000 | 714.23 |
| 1986-09-17 | 880 | 883 | 880 | 882 | 11,000 | 715.85 |
| 1986-09-16 | 880 | 883 | 880 | 883 | 85,000 | 716.66 |
| 1986-09-12 | 890 | 890 | 883 | 883 | 50,000 | 716.66 |
| 1986-09-11 | 890 | 890 | 885 | 890 | 45,000 | 722.34 |
| 1986-09-10 | 895 | 895 | 885 | 890 | 90,000 | 722.34 |
| 1986-09-09 | 910 | 910 | 893 | 893 | 138,000 | 724.78 |
| 1986-09-08 | 910 | 920 | 910 | 920 | 8,000 | 746.69 |
| 1986-09-06 | 920 | 920 | 910 | 910 | 4,000 | 738.58 |
| 1986-09-05 | 910 | 910 | 910 | 910 | 10,000 | 738.58 |
| 1986-09-04 | 910 | 910 | 910 | 910 | 4,000 | 738.58 |
| 1986-09-03 | 907 | 908 | 902 | 902 | 87,000 | 732.08 |
| 1986-09-02 | 909 | 910 | 909 | 910 | 8,000 | 738.58 |
| 1986-09-01 | 945 | 945 | 930 | 930 | 4,000 | 754.81 |
| 1986-08-30 | 940 | 950 | 935 | 945 | 41,000 | 766.98 |
| 1986-08-29 | 910 | 930 | 908 | 930 | 20,000 | 754.81 |
| 1986-08-28 | 905 | 910 | 905 | 905 | 32,000 | 734.52 |
| 1986-08-27 | 903 | 910 | 902 | 910 | 59,000 | 738.58 |
| 1986-08-26 | 903 | 910 | 901 | 901 | 41,000 | 731.27 |
| 1986-08-25 | 905 | 905 | 901 | 901 | 61,000 | 731.27 |
| 1986-08-23 | 910 | 910 | 905 | 905 | 7,000 | 734.52 |
| 1986-08-22 | 910 | 911 | 910 | 911 | 9,000 | 739.39 |
| 1986-08-21 | 905 | 910 | 901 | 901 | 14,000 | 731.27 |
| 1986-08-20 | 902 | 910 | 901 | 905 | 44,000 | 734.52 |
| 1986-08-19 | 905 | 920 | 902 | 902 | 92,000 | 732.08 |
| 1986-08-18 | 905 | 910 | 905 | 910 | 15,000 | 738.58 |
| 1986-08-15 | 910 | 910 | 905 | 907 | 57,000 | 736.14 |
| 1986-08-14 | 910 | 920 | 907 | 907 | 33,000 | 736.14 |
| 1986-08-13 | 907 | 920 | 907 | 915 | 22,000 | 742.64 |
| 1986-08-12 | 907 | 908 | 907 | 908 | 13,000 | 736.95 |
| 1986-08-11 | 908 | 919 | 907 | 915 | 11,000 | 742.64 |
| 1986-08-08 | 931 | 932 | 907 | 907 | 24,000 | 736.14 |
| 1986-08-07 | 935 | 935 | 931 | 931 | 5,000 | 755.62 |
| 1986-08-06 | 921 | 941 | 921 | 921 | 8,000 | 747.50 |
| 1986-08-05 | 911 | 912 | 911 | 911 | 15,000 | 739.39 |
| 1986-08-04 | 916 | 916 | 916 | 916 | 4,000 | 743.45 |
| 1986-08-02 | 926 | 926 | 920 | 920 | 6,000 | 746.69 |
| 1986-08-01 | 938 | 938 | 916 | 916 | 7,000 | 743.45 |
| 1986-07-31 | 920 | 940 | 920 | 940 | 17,000 | 762.93 |
| 1986-07-30 | 902 | 907 | 902 | 907 | 31,000 | 736.14 |
| 1986-07-28 | 955 | 955 | 954 | 954 | 4,000 | 774.29 |
| 1986-07-26 | 950 | 960 | 945 | 955 | 12,000 | 775.10 |
| 1986-07-25 | 947 | 947 | 942 | 947 | 25,000 | 768.61 |
| 1986-07-24 | 912 | 912 | 912 | 912 | 4,000 | 740.20 |
| 1986-07-23 | 911 | 911 | 900 | 905 | 28,000 | 734.52 |
| 1986-07-22 | 905 | 911 | 900 | 900 | 26,000 | 730.46 |
| 1986-07-21 | 938 | 940 | 920 | 925 | 53,000 | 750.75 |
| 1986-07-19 | 935 | 940 | 931 | 931 | 19,000 | 755.62 |
| 1986-07-18 | 940 | 945 | 930 | 940 | 96,000 | 762.93 |
| 1986-07-17 | 969 | 969 | 950 | 950 | 36,000 | 771.04 |
| 1986-07-16 | 980 | 980 | 968 | 970 | 55,000 | 787.27 |
| 1986-07-15 | 992 | 1,000 | 990 | 990 | 43,000 | 803.51 |
| 1986-07-14 | 996 | 1,010 | 995 | 1,000 | 43,000 | 811.62 |
| 1986-07-11 | 990 | 993 | 990 | 993 | 10,000 | 805.94 |
| 1986-07-10 | 1,030 | 1,030 | 995 | 995 | 21,000 | 807.56 |
| 1986-07-09 | 1,040 | 1,040 | 1,010 | 1,040 | 44,000 | 844.09 |
| 1986-07-08 | 1,040 | 1,050 | 1,010 | 1,050 | 43,000 | 852.20 |
| 1986-07-07 | 1,040 | 1,050 | 1,040 | 1,040 | 65,000 | 844.09 |
| 1986-07-05 | 1,040 | 1,050 | 1,040 | 1,040 | 78,000 | 844.09 |
| 1986-07-04 | 1,010 | 1,040 | 1,000 | 1,030 | 87,000 | 835.97 |
| 1986-07-03 | 1,020 | 1,020 | 1,000 | 1,000 | 48,000 | 811.62 |
| 1986-07-02 | 1,020 | 1,020 | 1,010 | 1,010 | 34,000 | 819.74 |
| 1986-07-01 | 1,020 | 1,030 | 1,010 | 1,010 | 30,000 | 819.74 |
| 1986-06-30 | 1,020 | 1,020 | 1,010 | 1,010 | 32,000 | 819.74 |
| 1986-06-28 | 1,030 | 1,030 | 1,010 | 1,030 | 13,000 | 835.97 |
| 1986-06-27 | 1,020 | 1,050 | 1,010 | 1,020 | 71,000 | 827.86 |
| 1986-06-26 | 995 | 1,050 | 991 | 1,000 | 144,000 | 811.62 |
| 1986-06-25 | 996 | 1,000 | 991 | 991 | 83,000 | 804.32 |
| 1986-06-24 | 990 | 1,000 | 990 | 990 | 14,000 | 803.51 |
| 1986-06-23 | 980 | 990 | 980 | 980 | 12,000 | 795.39 |
| 1986-06-21 | 990 | 990 | 981 | 981 | 16,000 | 796.20 |
| 1986-06-20 | 1,000 | 1,020 | 1,000 | 1,000 | 48,000 | 811.62 |
| 1986-06-19 | 1,020 | 1,020 | 1,000 | 1,000 | 241,000 | 811.62 |
| 1986-06-18 | 1,040 | 1,040 | 1,010 | 1,010 | 43,000 | 819.74 |
| 1986-06-17 | 1,060 | 1,060 | 1,030 | 1,040 | 95,000 | 844.09 |
| 1986-06-16 | 1,080 | 1,080 | 1,010 | 1,040 | 100,000 | 844.09 |
| 1986-06-13 | 1,050 | 1,070 | 1,010 | 1,070 | 112,000 | 868.44 |
| 1986-06-12 | 1,060 | 1,070 | 1,020 | 1,030 | 147,000 | 835.97 |
| 1986-06-11 | 1,050 | 1,050 | 1,010 | 1,050 | 62,000 | 852.20 |
| 1986-06-10 | 1,000 | 1,040 | 1,000 | 1,010 | 82,000 | 819.74 |
| 1986-06-09 | 1,040 | 1,060 | 1,010 | 1,030 | 134,000 | 835.97 |
| 1986-06-07 | 1,070 | 1,080 | 1,050 | 1,050 | 93,000 | 852.20 |
| 1986-06-06 | 1,100 | 1,100 | 1,050 | 1,090 | 444,000 | 884.67 |
| 1986-06-05 | 1,010 | 1,080 | 1,010 | 1,080 | 788,000 | 876.55 |
| 1986-06-04 | 980 | 980 | 962 | 980 | 108,000 | 795.39 |
| 1986-06-03 | 979 | 980 | 962 | 965 | 237,000 | 783.22 |
| 1986-06-02 | 950 | 981 | 946 | 980 | 164,000 | 795.39 |
| 1986-05-31 | 930 | 950 | 930 | 940 | 29,000 | 762.93 |
| 1986-05-30 | 932 | 935 | 926 | 926 | 24,000 | 751.56 |
| 1986-05-29 | 945 | 945 | 927 | 927 | 67,000 | 752.37 |
| 1986-05-28 | 926 | 950 | 926 | 939 | 94,000 | 762.11 |
| 1986-05-27 | 937 | 950 | 926 | 926 | 62,000 | 751.56 |
| 1986-05-26 | 951 | 977 | 935 | 935 | 216,000 | 758.87 |
| 1986-05-24 | 968 | 968 | 950 | 951 | 206,000 | 771.85 |
| 1986-05-23 | 949 | 974 | 930 | 970 | 365,000 | 787.27 |
| 1986-05-22 | 902 | 929 | 902 | 919 | 254,000 | 745.88 |
| 1986-05-21 | 896 | 907 | 896 | 897 | 107,000 | 728.03 |
| 1986-05-20 | 892 | 894 | 880 | 894 | 24,000 | 725.59 |
| 1986-05-19 | 880 | 899 | 871 | 872 | 113,000 | 707.74 |
| 1986-05-17 | 878 | 890 | 875 | 875 | 56,000 | 710.17 |
| 1986-05-16 | 900 | 900 | 878 | 878 | 31,000 | 712.60 |
| 1986-05-15 | 881 | 900 | 881 | 900 | 52,000 | 730.46 |
| 1986-05-14 | 900 | 900 | 880 | 880 | 78,000 | 714.23 |
| 1986-05-13 | 881 | 900 | 880 | 900 | 82,000 | 730.46 |
| 1986-05-12 | 880 | 880 | 870 | 872 | 51,000 | 707.74 |
| 1986-05-09 | 876 | 876 | 870 | 870 | 27,000 | 706.11 |
| 1986-05-08 | 881 | 885 | 875 | 875 | 29,000 | 710.17 |
| 1986-05-07 | 881 | 882 | 881 | 881 | 28,000 | 715.04 |
| 1986-05-06 | 890 | 890 | 881 | 881 | 6,000 | 715.04 |
| 1986-05-02 | 875 | 900 | 875 | 890 | 69,000 | 722.34 |
| 1986-05-01 | 881 | 881 | 875 | 877 | 29,000 | 711.79 |
| 1986-04-30 | 878 | 888 | 878 | 880 | 36,000 | 714.23 |
| 1986-04-28 | 891 | 891 | 875 | 881 | 104,000 | 715.04 |
| 1986-04-26 | 889 | 890 | 881 | 881 | 33,000 | 715.04 |
| 1986-04-25 | 880 | 890 | 878 | 890 | 21,000 | 722.34 |
| 1986-04-24 | 880 | 890 | 880 | 881 | 43,000 | 715.04 |
| 1986-04-23 | 890 | 895 | 880 | 880 | 79,000 | 714.23 |
| 1986-04-22 | 900 | 900 | 881 | 890 | 454,000 | 722.34 |
| 1986-04-21 | 896 | 896 | 890 | 890 | 8,000 | 722.34 |
| 1986-04-19 | 891 | 895 | 885 | 895 | 127,000 | 726.40 |
| 1986-04-18 | 897 | 915 | 889 | 889 | 101,000 | 721.53 |
| 1986-04-17 | 913 | 913 | 895 | 896 | 63,000 | 727.21 |
| 1986-04-16 | 900 | 915 | 900 | 905 | 101,000 | 734.52 |
| 1986-04-15 | 888 | 915 | 886 | 900 | 126,000 | 730.46 |
| 1986-04-14 | 900 | 900 | 888 | 888 | 11,000 | 720.72 |
| 1986-04-11 | 910 | 910 | 895 | 895 | 27,000 | 726.40 |
| 1986-04-10 | 900 | 910 | 890 | 910 | 97,000 | 738.58 |
| 1986-04-09 | 884 | 905 | 881 | 905 | 74,000 | 734.52 |
| 1986-04-08 | 901 | 905 | 901 | 904 | 30,000 | 733.71 |
| 1986-04-07 | 900 | 915 | 900 | 901 | 76,000 | 731.27 |
| 1986-04-05 | 890 | 910 | 890 | 890 | 99,000 | 722.34 |
| 1986-04-04 | 870 | 905 | 860 | 905 | 157,000 | 734.52 |
| 1986-04-03 | 890 | 899 | 880 | 880 | 16,000 | 714.23 |
| 1986-04-02 | 889 | 900 | 885 | 890 | 65,000 | 722.34 |
| 1986-04-01 | 905 | 905 | 890 | 890 | 61,000 | 722.34 |
| 1986-03-31 | 905 | 910 | 905 | 909 | 18,000 | 737.77 |
| 1986-03-29 | 905 | 910 | 905 | 905 | 34,000 | 734.52 |
| 1986-03-28 | 911 | 915 | 910 | 910 | 30,000 | 738.58 |
| 1986-03-27 | 910 | 920 | 910 | 910 | 53,000 | 738.58 |
| 1986-03-26 | 969 | 980 | 950 | 970 | 101,000 | 735.77 |
| 1986-03-25 | 969 | 970 | 950 | 970 | 169,000 | 735.77 |
| 1986-03-24 | 960 | 970 | 950 | 970 | 120,000 | 735.77 |
| 1986-03-22 | 960 | 970 | 955 | 970 | 93,000 | 735.77 |
| 1986-03-20 | 970 | 990 | 961 | 970 | 79,000 | 735.77 |
| 1986-03-19 | 975 | 990 | 970 | 979 | 88,000 | 742.60 |
| 1986-03-18 | 960 | 980 | 959 | 975 | 39,000 | 739.56 |
| 1986-03-17 | 950 | 960 | 929 | 960 | 88,000 | 728.19 |
| 1986-03-15 | 992 | 992 | 960 | 960 | 45,000 | 728.19 |
| 1986-03-14 | 997 | 1,000 | 990 | 990 | 68,000 | 750.94 |
| 1986-03-13 | 1,010 | 1,020 | 990 | 990 | 69,000 | 750.94 |
| 1986-03-12 | 1,000 | 1,030 | 982 | 1,000 | 236,000 | 758.53 |
| 1986-03-11 | 980 | 1,000 | 976 | 1,000 | 190,000 | 758.53 |
| 1986-03-10 | 960 | 980 | 960 | 980 | 148,000 | 743.36 |
| 1986-03-07 | 940 | 950 | 930 | 950 | 40,000 | 720.60 |
| 1986-03-06 | 930 | 940 | 930 | 935 | 65,000 | 709.22 |
| 1986-03-05 | 930 | 941 | 925 | 939 | 40,000 | 712.26 |
| 1986-03-04 | 940 | 940 | 930 | 930 | 10,000 | 705.43 |
| 1986-03-03 | 930 | 940 | 925 | 940 | 18,000 | 713.01 |
| 1986-03-01 | 935 | 940 | 930 | 940 | 13,000 | 713.01 |
| 1986-02-28 | 940 | 940 | 925 | 925 | 34,000 | 701.64 |
| 1986-02-27 | 945 | 950 | 925 | 930 | 77,000 | 705.43 |
| 1986-02-26 | 950 | 958 | 935 | 935 | 40,000 | 709.22 |
| 1986-02-25 | 940 | 960 | 940 | 960 | 47,000 | 728.19 |
| 1986-02-24 | 950 | 965 | 925 | 925 | 64,000 | 701.64 |
| 1986-02-22 | 927 | 943 | 927 | 943 | 21,000 | 715.29 |
| 1986-02-21 | 921 | 945 | 921 | 925 | 44,000 | 701.64 |
| 1986-02-20 | 926 | 936 | 910 | 930 | 63,000 | 705.43 |
| 1986-02-19 | 945 | 945 | 923 | 925 | 55,000 | 701.64 |
| 1986-02-18 | 1,000 | 1,000 | 951 | 955 | 155,000 | 724.39 |
| 1986-02-17 | 949 | 1,000 | 949 | 1,000 | 256,000 | 758.53 |
| 1986-02-15 | 949 | 955 | 940 | 949 | 55,000 | 719.84 |
| 1986-02-14 | 910 | 920 | 910 | 919 | 55,000 | 697.09 |
| 1986-02-13 | 920 | 920 | 910 | 910 | 151,000 | 690.26 |
| 1986-02-12 | 959 | 959 | 921 | 921 | 46,000 | 698.60 |
| 1986-02-10 | 957 | 970 | 954 | 965 | 117,000 | 731.98 |
| 1986-02-07 | 930 | 960 | 930 | 960 | 103,000 | 728.19 |
| 1986-02-06 | 942 | 942 | 920 | 926 | 32,000 | 702.40 |
| 1986-02-05 | 925 | 950 | 925 | 943 | 52,000 | 715.29 |
| 1986-02-04 | 930 | 935 | 929 | 929 | 54,000 | 704.67 |
| 1986-02-03 | 920 | 927 | 910 | 926 | 29,000 | 702.40 |
| 1986-02-01 | 930 | 930 | 920 | 920 | 45,000 | 697.84 |
| 1986-01-31 | 939 | 939 | 910 | 910 | 53,000 | 690.26 |
| 1986-01-30 | 960 | 960 | 930 | 960 | 242,000 | 728.19 |
| 1986-01-29 | 940 | 955 | 935 | 945 | 371,000 | 716.81 |
| 1986-01-28 | 880 | 909 | 880 | 900 | 187,000 | 682.67 |
| 1986-01-27 | 870 | 875 | 870 | 870 | 18,000 | 659.92 |
| 1986-01-25 | 875 | 875 | 865 | 870 | 19,000 | 659.92 |
| 1986-01-24 | 871 | 900 | 871 | 882 | 51,000 | 669.02 |
| 1986-01-23 | 898 | 898 | 865 | 865 | 29,000 | 656.13 |
| 1986-01-22 | 885 | 901 | 871 | 899 | 38,000 | 681.92 |
| 1986-01-21 | 885 | 885 | 875 | 875 | 12,000 | 663.71 |
| 1986-01-20 | 920 | 920 | 875 | 885 | 83,000 | 671.30 |
| 1986-01-18 | 883 | 915 | 883 | 910 | 67,000 | 690.26 |
| 1986-01-17 | 870 | 870 | 870 | 870 | 13,000 | 659.92 |
| 1986-01-16 | 846 | 850 | 840 | 850 | 25,000 | 644.75 |
| 1986-01-14 | 833 | 833 | 833 | 833 | 2,000 | 631.85 |
| 1986-01-13 | 801 | 833 | 800 | 833 | 18,000 | 631.85 |
| 1986-01-10 | 801 | 815 | 800 | 807 | 29,000 | 612.13 |
| 1986-01-09 | 810 | 820 | 800 | 820 | 54,000 | 621.99 |
| 1986-01-08 | 830 | 835 | 820 | 820 | 50,000 | 621.99 |
| 1986-01-07 | 835 | 841 | 830 | 835 | 43,000 | 633.37 |
| 1986-01-06 | 855 | 855 | 845 | 845 | 22,000 | 640.95 |
| 1986-01-04 | 866 | 866 | 866 | 866 | 13,000 | 656.88 |
分割・併合履歴 ： [1988-09-27]1株→1.11株 [1987-03-27]1株→1.11株 [1986-03-27]1株→1.07株 [1985-03-27]1株→1.13株 [1984-03-28]1株→1.1株
