7122 近畿車輛(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 | 355 | 355 | 350 | 350 | 46,000 | 3,301.89 |
| 1986-12-26 | 356 | 364 | 355 | 355 | 50,000 | 3,349.06 |
| 1986-12-25 | 361 | 361 | 360 | 360 | 17,000 | 3,396.23 |
| 1986-12-24 | 356 | 361 | 356 | 360 | 15,000 | 3,396.23 |
| 1986-12-23 | 360 | 360 | 355 | 360 | 21,000 | 3,396.23 |
| 1986-12-22 | 370 | 370 | 362 | 362 | 25,000 | 3,415.09 |
| 1986-12-19 | 367 | 370 | 361 | 361 | 18,000 | 3,405.66 |
| 1986-12-18 | 367 | 367 | 361 | 361 | 10,000 | 3,405.66 |
| 1986-12-17 | 361 | 362 | 361 | 362 | 7,000 | 3,415.09 |
| 1986-12-16 | 369 | 369 | 355 | 355 | 53,000 | 3,349.06 |
| 1986-12-15 | 370 | 370 | 365 | 365 | 21,000 | 3,443.40 |
| 1986-12-12 | 375 | 375 | 370 | 370 | 46,000 | 3,490.57 |
| 1986-12-11 | 375 | 385 | 375 | 380 | 39,000 | 3,584.91 |
| 1986-12-10 | 385 | 389 | 375 | 375 | 42,000 | 3,537.74 |
| 1986-12-09 | 385 | 390 | 385 | 390 | 38,000 | 3,679.25 |
| 1986-12-08 | 384 | 385 | 384 | 385 | 17,000 | 3,632.08 |
| 1986-12-06 | 390 | 390 | 390 | 390 | 14,000 | 3,679.25 |
| 1986-12-05 | 373 | 377 | 372 | 375 | 51,000 | 3,537.74 |
| 1986-12-04 | 385 | 386 | 372 | 372 | 24,000 | 3,509.43 |
| 1986-12-03 | 391 | 391 | 381 | 387 | 60,000 | 3,650.94 |
| 1986-12-02 | 400 | 400 | 381 | 381 | 38,000 | 3,594.34 |
| 1986-12-01 | 395 | 405 | 395 | 400 | 39,000 | 3,773.58 |
| 1986-11-29 | 380 | 395 | 380 | 395 | 26,000 | 3,726.42 |
| 1986-11-28 | 371 | 390 | 370 | 390 | 15,000 | 3,679.25 |
| 1986-11-27 | 376 | 379 | 366 | 376 | 33,000 | 3,547.17 |
| 1986-11-26 | 360 | 363 | 360 | 361 | 26,000 | 3,405.66 |
| 1986-11-25 | 360 | 360 | 355 | 360 | 37,000 | 3,396.23 |
| 1986-11-22 | 365 | 370 | 365 | 365 | 35,000 | 3,443.40 |
| 1986-11-21 | 365 | 365 | 365 | 365 | 14,000 | 3,443.40 |
| 1986-11-20 | 365 | 370 | 365 | 365 | 18,000 | 3,443.40 |
| 1986-11-19 | 364 | 364 | 359 | 360 | 47,000 | 3,396.23 |
| 1986-11-18 | 380 | 380 | 358 | 359 | 75,000 | 3,386.79 |
| 1986-11-17 | 385 | 385 | 370 | 380 | 37,000 | 3,584.91 |
| 1986-11-14 | 383 | 385 | 382 | 385 | 24,000 | 3,632.08 |
| 1986-11-13 | 381 | 386 | 381 | 381 | 45,000 | 3,594.34 |
| 1986-11-12 | 383 | 390 | 380 | 381 | 62,000 | 3,594.34 |
| 1986-11-11 | 380 | 395 | 380 | 382 | 27,000 | 3,603.77 |
| 1986-11-10 | 381 | 385 | 380 | 380 | 71,000 | 3,584.91 |
| 1986-11-07 | 376 | 389 | 376 | 381 | 48,000 | 3,594.34 |
| 1986-11-06 | 386 | 390 | 372 | 372 | 48,000 | 3,509.43 |
| 1986-11-05 | 395 | 400 | 386 | 386 | 49,000 | 3,641.51 |
| 1986-11-04 | 394 | 408 | 394 | 395 | 48,000 | 3,726.42 |
| 1986-11-01 | 419 | 419 | 394 | 394 | 49,000 | 3,716.98 |
| 1986-10-31 | 430 | 430 | 414 | 419 | 200,000 | 3,952.83 |
| 1986-10-30 | 430 | 440 | 420 | 421 | 185,000 | 3,971.70 |
| 1986-10-29 | 400 | 430 | 400 | 420 | 70,000 | 3,962.26 |
| 1986-10-28 | 397 | 400 | 395 | 395 | 58,000 | 3,726.42 |
| 1986-10-27 | 396 | 400 | 395 | 395 | 83,000 | 3,726.42 |
| 1986-10-25 | 415 | 415 | 395 | 395 | 56,000 | 3,726.42 |
| 1986-10-24 | 410 | 420 | 410 | 410 | 99,000 | 3,867.92 |
| 1986-10-23 | 407 | 420 | 401 | 410 | 110,000 | 3,867.92 |
| 1986-10-22 | 409 | 428 | 407 | 407 | 128,000 | 3,839.62 |
| 1986-10-21 | 430 | 433 | 427 | 428 | 69,000 | 4,037.74 |
| 1986-10-20 | 450 | 471 | 440 | 445 | 295,000 | 4,198.11 |
| 1986-10-17 | 396 | 440 | 396 | 440 | 231,000 | 4,150.94 |
| 1986-10-16 | 395 | 395 | 390 | 394 | 86,000 | 3,716.98 |
| 1986-10-15 | 390 | 395 | 377 | 390 | 105,000 | 3,679.25 |
| 1986-10-14 | 391 | 395 | 386 | 390 | 28,000 | 3,679.25 |
| 1986-10-13 | 400 | 405 | 386 | 386 | 70,000 | 3,641.51 |
| 1986-10-09 | 370 | 400 | 370 | 400 | 82,000 | 3,773.58 |
| 1986-10-08 | 390 | 390 | 360 | 360 | 89,000 | 3,396.23 |
| 1986-10-07 | 400 | 400 | 390 | 395 | 64,000 | 3,726.42 |
| 1986-10-06 | 400 | 402 | 380 | 380 | 193,000 | 3,584.91 |
| 1986-10-04 | 361 | 362 | 360 | 362 | 63,000 | 3,415.09 |
| 1986-10-03 | 299 | 307 | 299 | 307 | 53,000 | 2,896.23 |
| 1986-10-02 | 325 | 325 | 300 | 300 | 72,000 | 2,830.19 |
| 1986-10-01 | 355 | 357 | 345 | 345 | 61,000 | 3,254.72 |
| 1986-09-30 | 360 | 365 | 360 | 365 | 90,000 | 3,443.40 |
| 1986-09-29 | 391 | 395 | 380 | 380 | 74,000 | 3,584.91 |
| 1986-09-27 | 395 | 400 | 388 | 391 | 55,000 | 3,688.68 |
| 1986-09-26 | 410 | 410 | 400 | 400 | 73,000 | 3,773.58 |
| 1986-09-25 | 403 | 410 | 400 | 400 | 95,000 | 3,773.58 |
| 1986-09-24 | 410 | 415 | 400 | 400 | 177,000 | 3,773.58 |
| 1986-09-22 | 388 | 400 | 386 | 400 | 69,000 | 3,773.58 |
| 1986-09-19 | 395 | 396 | 386 | 387 | 201,000 | 3,650.94 |
| 1986-09-18 | 430 | 435 | 410 | 410 | 122,000 | 3,867.92 |
| 1986-09-17 | 460 | 461 | 450 | 450 | 89,000 | 4,245.28 |
| 1986-09-16 | 480 | 482 | 456 | 457 | 181,000 | 4,311.32 |
| 1986-09-12 | 460 | 483 | 442 | 480 | 325,000 | 4,528.30 |
| 1986-09-11 | 465 | 470 | 453 | 470 | 365,000 | 4,433.96 |
| 1986-09-10 | 495 | 498 | 469 | 470 | 360,000 | 4,433.96 |
| 1986-09-09 | 529 | 530 | 490 | 514 | 371,000 | 4,849.06 |
| 1986-09-08 | 549 | 550 | 530 | 532 | 304,000 | 5,018.87 |
| 1986-09-06 | 553 | 553 | 535 | 545 | 468,000 | 5,141.51 |
| 1986-09-05 | 530 | 560 | 520 | 535 | 1,630,000 | 5,047.17 |
| 1986-09-04 | 510 | 558 | 501 | 510 | 1,727,000 | 4,811.32 |
| 1986-09-03 | 480 | 540 | 460 | 500 | 2,575,001 | 4,716.98 |
| 1986-09-02 | 403 | 475 | 400 | 475 | 1,526,000 | 4,481.13 |
| 1986-09-01 | 395 | 402 | 385 | 395 | 211,000 | 3,726.42 |
| 1986-08-30 | 402 | 407 | 395 | 405 | 266,000 | 3,820.75 |
| 1986-08-29 | 383 | 408 | 376 | 399 | 246,000 | 3,764.15 |
| 1986-08-28 | 376 | 388 | 376 | 380 | 152,000 | 3,584.91 |
| 1986-08-27 | 345 | 374 | 343 | 374 | 142,000 | 3,528.30 |
| 1986-08-26 | 361 | 365 | 345 | 345 | 143,000 | 3,254.72 |
| 1986-08-25 | 365 | 365 | 361 | 361 | 33,000 | 3,405.66 |
| 1986-08-23 | 350 | 355 | 345 | 345 | 43,000 | 3,254.72 |
| 1986-08-22 | 348 | 350 | 345 | 350 | 54,000 | 3,301.89 |
| 1986-08-21 | 360 | 365 | 350 | 351 | 59,000 | 3,311.32 |
| 1986-08-20 | 360 | 365 | 360 | 360 | 44,000 | 3,396.23 |
| 1986-08-19 | 375 | 380 | 362 | 362 | 33,000 | 3,415.09 |
| 1986-08-18 | 380 | 380 | 364 | 370 | 36,000 | 3,490.57 |
| 1986-08-15 | 377 | 389 | 370 | 370 | 69,000 | 3,490.57 |
| 1986-08-14 | 369 | 378 | 364 | 378 | 131,000 | 3,566.04 |
| 1986-08-13 | 344 | 351 | 341 | 350 | 62,000 | 3,301.89 |
| 1986-08-12 | 345 | 353 | 341 | 342 | 23,000 | 3,226.42 |
| 1986-08-11 | 345 | 345 | 340 | 345 | 20,000 | 3,254.72 |
| 1986-08-08 | 339 | 351 | 338 | 350 | 42,000 | 3,301.89 |
| 1986-08-07 | 350 | 350 | 335 | 338 | 53,000 | 3,188.68 |
| 1986-08-06 | 356 | 358 | 350 | 350 | 57,000 | 3,301.89 |
| 1986-08-05 | 355 | 355 | 345 | 350 | 41,000 | 3,301.89 |
| 1986-08-04 | 355 | 359 | 352 | 352 | 11,000 | 3,320.75 |
| 1986-08-02 | 361 | 361 | 360 | 360 | 14,000 | 3,396.23 |
| 1986-08-01 | 347 | 350 | 343 | 343 | 60,000 | 3,235.85 |
| 1986-07-31 | 370 | 372 | 352 | 352 | 53,000 | 3,320.75 |
| 1986-07-30 | 372 | 380 | 372 | 372 | 71,000 | 3,509.43 |
| 1986-07-29 | 385 | 388 | 373 | 373 | 147,000 | 3,518.87 |
| 1986-07-28 | 380 | 392 | 359 | 390 | 199,000 | 3,679.25 |
| 1986-07-26 | 389 | 398 | 385 | 385 | 62,000 | 3,632.08 |
| 1986-07-25 | 406 | 410 | 391 | 391 | 193,000 | 3,688.68 |
| 1986-07-24 | 400 | 416 | 396 | 411 | 378,000 | 3,877.36 |
| 1986-07-23 | 393 | 401 | 391 | 396 | 234,000 | 3,735.85 |
| 1986-07-22 | 399 | 400 | 389 | 397 | 145,000 | 3,745.28 |
| 1986-07-21 | 416 | 425 | 387 | 400 | 418,000 | 3,773.58 |
| 1986-07-19 | 400 | 413 | 396 | 411 | 407,000 | 3,877.36 |
| 1986-07-18 | 392 | 395 | 387 | 395 | 347,000 | 3,726.42 |
| 1986-07-17 | 391 | 395 | 380 | 382 | 583,000 | 3,603.77 |
| 1986-07-16 | 385 | 399 | 377 | 386 | 793,000 | 3,641.51 |
| 1986-07-15 | 360 | 380 | 358 | 377 | 214,000 | 3,556.60 |
| 1986-07-14 | 356 | 360 | 356 | 360 | 69,000 | 3,396.23 |
| 1986-07-11 | 355 | 356 | 350 | 351 | 122,000 | 3,311.32 |
| 1986-07-10 | 355 | 364 | 350 | 350 | 219,000 | 3,301.89 |
| 1986-07-09 | 352 | 355 | 352 | 353 | 61,000 | 3,330.19 |
| 1986-07-08 | 353 | 353 | 351 | 352 | 43,000 | 3,320.75 |
| 1986-07-07 | 351 | 355 | 350 | 351 | 37,000 | 3,311.32 |
| 1986-07-05 | 355 | 355 | 350 | 351 | 20,000 | 3,311.32 |
| 1986-07-04 | 360 | 360 | 350 | 350 | 84,000 | 3,301.89 |
| 1986-07-03 | 364 | 365 | 356 | 360 | 159,000 | 3,396.23 |
| 1986-07-02 | 341 | 365 | 341 | 359 | 316,000 | 3,386.79 |
| 1986-07-01 | 345 | 345 | 341 | 341 | 24,000 | 3,216.98 |
| 1986-06-30 | 345 | 348 | 338 | 340 | 39,000 | 3,207.55 |
| 1986-06-28 | 345 | 345 | 335 | 336 | 28,000 | 3,169.81 |
| 1986-06-27 | 345 | 349 | 340 | 345 | 61,000 | 3,254.72 |
| 1986-06-26 | 340 | 343 | 335 | 335 | 64,000 | 3,160.38 |
| 1986-06-25 | 335 | 338 | 333 | 335 | 44,000 | 3,160.38 |
| 1986-06-24 | 343 | 343 | 338 | 340 | 33,000 | 3,207.55 |
| 1986-06-23 | 338 | 340 | 338 | 340 | 34,000 | 3,207.55 |
| 1986-06-21 | 343 | 349 | 343 | 348 | 38,000 | 3,283.02 |
| 1986-06-20 | 345 | 348 | 343 | 343 | 85,000 | 3,235.85 |
| 1986-06-19 | 338 | 345 | 333 | 345 | 115,000 | 3,254.72 |
| 1986-06-18 | 333 | 338 | 333 | 338 | 38,000 | 3,188.68 |
| 1986-06-17 | 338 | 340 | 335 | 335 | 64,000 | 3,160.38 |
| 1986-06-16 | 337 | 340 | 337 | 340 | 31,000 | 3,207.55 |
| 1986-06-13 | 335 | 340 | 335 | 335 | 29,000 | 3,160.38 |
| 1986-06-12 | 343 | 343 | 330 | 335 | 45,000 | 3,160.38 |
| 1986-06-11 | 343 | 350 | 340 | 342 | 37,000 | 3,226.42 |
| 1986-06-10 | 349 | 350 | 342 | 343 | 87,000 | 3,235.85 |
| 1986-06-09 | 341 | 360 | 341 | 350 | 166,000 | 3,301.89 |
| 1986-06-07 | 335 | 340 | 335 | 340 | 34,000 | 3,207.55 |
| 1986-06-06 | 320 | 338 | 320 | 333 | 76,000 | 3,141.51 |
| 1986-06-05 | 325 | 328 | 321 | 321 | 64,000 | 3,028.30 |
| 1986-06-04 | 332 | 332 | 325 | 325 | 96,000 | 3,066.04 |
| 1986-06-03 | 333 | 335 | 332 | 332 | 36,000 | 3,132.08 |
| 1986-06-02 | 332 | 337 | 332 | 332 | 23,000 | 3,132.08 |
| 1986-05-31 | 336 | 340 | 330 | 330 | 100,000 | 3,113.21 |
| 1986-05-30 | 330 | 333 | 325 | 333 | 87,000 | 3,141.51 |
| 1986-05-29 | 333 | 335 | 320 | 320 | 79,000 | 3,018.87 |
| 1986-05-28 | 331 | 337 | 330 | 332 | 97,000 | 3,132.08 |
| 1986-05-27 | 340 | 342 | 330 | 330 | 40,000 | 3,113.21 |
| 1986-05-26 | 347 | 356 | 340 | 345 | 106,000 | 3,254.72 |
| 1986-05-24 | 345 | 351 | 344 | 346 | 59,000 | 3,264.15 |
| 1986-05-23 | 350 | 358 | 328 | 340 | 196,000 | 3,207.55 |
| 1986-05-22 | 367 | 368 | 350 | 350 | 202,000 | 3,301.89 |
| 1986-05-21 | 360 | 379 | 358 | 368 | 660,000 | 3,471.70 |
| 1986-05-20 | 367 | 373 | 355 | 364 | 594,000 | 3,433.96 |
| 1986-05-19 | 337 | 367 | 337 | 362 | 544,000 | 3,415.09 |
| 1986-05-17 | 334 | 337 | 325 | 337 | 220,000 | 3,179.25 |
| 1986-05-16 | 346 | 350 | 325 | 334 | 378,000 | 3,150.94 |
| 1986-05-15 | 339 | 368 | 335 | 343 | 1,329,000 | 3,235.85 |
| 1986-05-14 | 305 | 349 | 304 | 344 | 916,000 | 3,245.28 |
| 1986-05-13 | 304 | 304 | 297 | 302 | 57,000 | 2,849.06 |
| 1986-05-12 | 299 | 300 | 295 | 300 | 85,000 | 2,830.19 |
| 1986-05-09 | 293 | 295 | 291 | 295 | 60,000 | 2,783.02 |
| 1986-05-08 | 295 | 295 | 290 | 290 | 50,000 | 2,735.85 |
| 1986-05-07 | 290 | 294 | 290 | 292 | 33,000 | 2,754.72 |
| 1986-05-06 | 288 | 290 | 288 | 290 | 31,000 | 2,735.85 |
| 1986-05-02 | 281 | 285 | 281 | 285 | 31,000 | 2,688.68 |
| 1986-05-01 | 281 | 281 | 281 | 281 | 4,000 | 2,650.94 |
| 1986-04-30 | 281 | 285 | 279 | 285 | 44,000 | 2,688.68 |
| 1986-04-28 | 281 | 285 | 281 | 285 | 5,000 | 2,688.68 |
| 1986-04-26 | 285 | 285 | 282 | 283 | 12,000 | 2,669.81 |
| 1986-04-25 | 283 | 283 | 280 | 282 | 12,000 | 2,660.38 |
| 1986-04-24 | 281 | 285 | 281 | 281 | 14,000 | 2,650.94 |
| 1986-04-23 | 276 | 280 | 275 | 280 | 54,000 | 2,641.51 |
| 1986-04-22 | 276 | 279 | 275 | 276 | 55,000 | 2,603.77 |
| 1986-04-21 | 280 | 281 | 276 | 276 | 108,000 | 2,603.77 |
| 1986-04-19 | 290 | 290 | 286 | 286 | 11,000 | 2,698.11 |
| 1986-04-18 | 290 | 290 | 289 | 289 | 9,000 | 2,726.42 |
| 1986-04-17 | 290 | 295 | 290 | 291 | 25,000 | 2,745.28 |
| 1986-04-16 | 287 | 290 | 286 | 290 | 36,000 | 2,735.85 |
| 1986-04-15 | 286 | 288 | 286 | 288 | 11,000 | 2,716.98 |
| 1986-04-14 | 290 | 290 | 285 | 285 | 14,000 | 2,688.68 |
| 1986-04-11 | 285 | 290 | 285 | 286 | 15,000 | 2,698.11 |
| 1986-04-10 | 288 | 293 | 285 | 293 | 65,000 | 2,764.15 |
| 1986-04-09 | 286 | 290 | 286 | 290 | 12,000 | 2,735.85 |
| 1986-04-08 | 285 | 290 | 285 | 285 | 7,000 | 2,688.68 |
| 1986-04-07 | 286 | 286 | 286 | 286 | 3,000 | 2,698.11 |
| 1986-04-04 | 287 | 290 | 287 | 290 | 7,000 | 2,735.85 |
| 1986-04-03 | 287 | 290 | 287 | 290 | 29,000 | 2,735.85 |
| 1986-04-02 | 290 | 290 | 287 | 287 | 12,000 | 2,707.55 |
| 1986-04-01 | 294 | 294 | 285 | 285 | 33,000 | 2,688.68 |
| 1986-03-31 | 285 | 300 | 285 | 296 | 25,000 | 2,792.45 |
| 1986-03-29 | 290 | 290 | 290 | 290 | 7,000 | 2,735.85 |
| 1986-03-28 | 290 | 291 | 290 | 290 | 22,000 | 2,735.85 |
| 1986-03-27 | 290 | 290 | 290 | 290 | 7,000 | 2,735.85 |
| 1986-03-26 | 289 | 289 | 288 | 289 | 26,000 | 2,726.42 |
| 1986-03-25 | 293 | 295 | 288 | 288 | 23,000 | 2,716.98 |
| 1986-03-24 | 300 | 300 | 291 | 291 | 39,000 | 2,745.28 |
| 1986-03-22 | 303 | 303 | 303 | 303 | 9,000 | 2,858.49 |
| 1986-03-20 | 301 | 302 | 300 | 302 | 44,000 | 2,849.06 |
| 1986-03-19 | 302 | 302 | 300 | 300 | 48,000 | 2,830.19 |
| 1986-03-18 | 303 | 305 | 302 | 303 | 41,000 | 2,858.49 |
| 1986-03-17 | 300 | 304 | 300 | 302 | 141,000 | 2,849.06 |
| 1986-03-15 | 301 | 305 | 300 | 300 | 75,000 | 2,830.19 |
| 1986-03-14 | 305 | 305 | 303 | 303 | 48,000 | 2,858.49 |
| 1986-03-13 | 304 | 306 | 301 | 301 | 29,000 | 2,839.62 |
| 1986-03-12 | 298 | 300 | 298 | 299 | 34,000 | 2,820.75 |
| 1986-03-11 | 303 | 303 | 298 | 298 | 26,000 | 2,811.32 |
| 1986-03-10 | 305 | 306 | 297 | 297 | 46,000 | 2,801.89 |
| 1986-03-07 | 296 | 305 | 296 | 305 | 61,000 | 2,877.36 |
| 1986-03-06 | 295 | 300 | 290 | 295 | 40,000 | 2,783.02 |
| 1986-03-05 | 288 | 289 | 285 | 288 | 125,000 | 2,716.98 |
| 1986-03-04 | 291 | 293 | 287 | 287 | 26,000 | 2,707.55 |
| 1986-03-03 | 293 | 295 | 290 | 290 | 13,000 | 2,735.85 |
| 1986-03-01 | 285 | 291 | 285 | 291 | 49,000 | 2,745.28 |
| 1986-02-28 | 294 | 294 | 285 | 287 | 35,000 | 2,707.55 |
| 1986-02-27 | 298 | 298 | 288 | 297 | 54,000 | 2,801.89 |
| 1986-02-26 | 300 | 300 | 298 | 298 | 35,000 | 2,811.32 |
| 1986-02-25 | 300 | 300 | 297 | 298 | 12,000 | 2,811.32 |
| 1986-02-24 | 297 | 300 | 297 | 300 | 26,000 | 2,830.19 |
| 1986-02-22 | 288 | 294 | 288 | 292 | 24,000 | 2,754.72 |
| 1986-02-21 | 299 | 299 | 286 | 286 | 49,000 | 2,698.11 |
| 1986-02-20 | 311 | 315 | 299 | 300 | 118,000 | 2,830.19 |
| 1986-02-19 | 300 | 317 | 300 | 315 | 243,000 | 2,971.70 |
| 1986-02-18 | 287 | 295 | 286 | 295 | 35,000 | 2,783.02 |
| 1986-02-17 | 290 | 290 | 280 | 280 | 130,000 | 2,641.51 |
| 1986-02-15 | 285 | 290 | 285 | 289 | 37,000 | 2,726.42 |
| 1986-02-14 | 285 | 290 | 285 | 285 | 37,000 | 2,688.68 |
| 1986-02-13 | 288 | 290 | 286 | 290 | 79,000 | 2,735.85 |
| 1986-02-12 | 287 | 287 | 281 | 285 | 43,000 | 2,688.68 |
| 1986-02-10 | 288 | 294 | 280 | 285 | 50,000 | 2,688.68 |
| 1986-02-07 | 288 | 290 | 288 | 288 | 18,000 | 2,716.98 |
| 1986-02-06 | 290 | 296 | 288 | 288 | 52,000 | 2,716.98 |
| 1986-02-05 | 285 | 288 | 280 | 288 | 38,000 | 2,716.98 |
| 1986-02-04 | 285 | 285 | 285 | 285 | 12,000 | 2,688.68 |
| 1986-02-03 | 270 | 285 | 270 | 285 | 17,000 | 2,688.68 |
| 1986-02-01 | 266 | 266 | 266 | 266 | 12,000 | 2,509.43 |
| 1986-01-31 | 286 | 286 | 280 | 280 | 21,000 | 2,641.51 |
| 1986-01-30 | 272 | 289 | 272 | 285 | 68,000 | 2,688.68 |
| 1986-01-29 | 268 | 273 | 268 | 270 | 29,000 | 2,547.17 |
| 1986-01-28 | 268 | 268 | 266 | 266 | 9,000 | 2,509.43 |
| 1986-01-27 | 270 | 272 | 265 | 268 | 11,000 | 2,528.30 |
| 1986-01-25 | 270 | 270 | 270 | 270 | 12,000 | 2,547.17 |
| 1986-01-24 | 266 | 267 | 266 | 267 | 17,000 | 2,518.87 |
| 1986-01-23 | 267 | 268 | 261 | 261 | 32,000 | 2,462.26 |
| 1986-01-22 | 270 | 272 | 267 | 272 | 34,000 | 2,566.04 |
| 1986-01-21 | 272 | 272 | 270 | 270 | 9,000 | 2,547.17 |
| 1986-01-20 | 268 | 275 | 268 | 275 | 8,000 | 2,594.34 |
| 1986-01-18 | 275 | 275 | 268 | 270 | 13,000 | 2,547.17 |
| 1986-01-17 | 267 | 270 | 267 | 270 | 14,000 | 2,547.17 |
| 1986-01-16 | 267 | 270 | 267 | 267 | 21,000 | 2,518.87 |
| 1986-01-14 | 263 | 265 | 263 | 265 | 21,000 | 2,500 |
| 1986-01-13 | 261 | 261 | 261 | 261 | 2,000 | 2,462.26 |
| 1986-01-10 | 260 | 260 | 260 | 260 | 3,000 | 2,452.83 |
| 1986-01-09 | 265 | 265 | 260 | 260 | 3,000 | 2,452.83 |
| 1986-01-07 | 258 | 265 | 256 | 265 | 17,000 | 2,500 |
| 1986-01-06 | 257 | 257 | 257 | 257 | 2,000 | 2,424.53 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
