7247 (株)ミクニ 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 | 990 | 1,010 | 980 | 1,010 | 43,000 | 866.21 |
| 1986-12-26 | 990 | 995 | 980 | 990 | 41,000 | 849.06 |
| 1986-12-25 | 1,000 | 1,000 | 990 | 990 | 4,000 | 849.06 |
| 1986-12-24 | 1,010 | 1,010 | 989 | 990 | 20,000 | 849.06 |
| 1986-12-23 | 998 | 1,030 | 989 | 1,030 | 24,000 | 883.36 |
| 1986-12-22 | 1,010 | 1,010 | 985 | 1,000 | 18,000 | 857.63 |
| 1986-12-19 | 1,000 | 1,000 | 985 | 1,000 | 20,000 | 857.63 |
| 1986-12-18 | 1,020 | 1,020 | 1,000 | 1,000 | 36,000 | 857.63 |
| 1986-12-17 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 857.63 |
| 1986-12-16 | 1,020 | 1,020 | 1,000 | 1,000 | 61,000 | 857.63 |
| 1986-12-15 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 | 874.79 |
| 1986-12-12 | 1,020 | 1,040 | 1,020 | 1,030 | 13,000 | 883.36 |
| 1986-12-11 | 1,050 | 1,050 | 1,030 | 1,040 | 8,000 | 891.94 |
| 1986-12-10 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 883.36 |
| 1986-12-09 | 1,030 | 1,060 | 1,030 | 1,050 | 26,000 | 900.52 |
| 1986-12-08 | 1,030 | 1,030 | 1,020 | 1,030 | 41,000 | 883.36 |
| 1986-12-06 | 1,030 | 1,040 | 1,030 | 1,040 | 10,000 | 891.94 |
| 1986-12-05 | 1,030 | 1,030 | 1,020 | 1,030 | 42,000 | 883.36 |
| 1986-12-04 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 | 883.36 |
| 1986-12-03 | 1,030 | 1,030 | 1,020 | 1,030 | 26,000 | 883.36 |
| 1986-12-02 | 1,050 | 1,050 | 1,020 | 1,030 | 45,000 | 883.36 |
| 1986-12-01 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 900.52 |
| 1986-11-29 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 900.52 |
| 1986-11-28 | 1,050 | 1,060 | 1,050 | 1,050 | 19,000 | 900.52 |
| 1986-11-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 900.52 |
| 1986-11-26 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 | 900.52 |
| 1986-11-25 | 1,060 | 1,070 | 1,050 | 1,050 | 34,000 | 900.52 |
| 1986-11-22 | 1,050 | 1,070 | 1,050 | 1,050 | 86,000 | 900.52 |
| 1986-11-21 | 1,040 | 1,050 | 1,030 | 1,030 | 39,000 | 883.36 |
| 1986-11-20 | 1,040 | 1,070 | 1,030 | 1,030 | 71,000 | 883.36 |
| 1986-11-19 | 1,030 | 1,050 | 1,030 | 1,050 | 12,000 | 900.52 |
| 1986-11-18 | 1,040 | 1,050 | 1,030 | 1,050 | 38,000 | 900.52 |
| 1986-11-17 | 1,040 | 1,050 | 1,040 | 1,040 | 24,000 | 891.94 |
| 1986-11-14 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 | 900.52 |
| 1986-11-13 | 1,000 | 1,050 | 1,000 | 1,050 | 33,000 | 900.52 |
| 1986-11-12 | 1,020 | 1,020 | 1,000 | 1,000 | 17,000 | 857.63 |
| 1986-11-11 | 1,040 | 1,050 | 1,040 | 1,050 | 21,000 | 900.52 |
| 1986-11-10 | 1,030 | 1,040 | 1,030 | 1,040 | 18,000 | 891.94 |
| 1986-11-07 | 1,070 | 1,070 | 1,050 | 1,050 | 41,000 | 900.52 |
| 1986-11-06 | 1,060 | 1,070 | 1,060 | 1,060 | 107,000 | 909.09 |
| 1986-11-05 | 1,100 | 1,100 | 1,080 | 1,100 | 141,000 | 943.40 |
| 1986-11-04 | 1,120 | 1,140 | 1,100 | 1,100 | 470,000 | 943.40 |
| 1986-11-01 | 1,100 | 1,130 | 1,090 | 1,100 | 476,000 | 943.40 |
| 1986-10-31 | 1,070 | 1,090 | 1,050 | 1,080 | 486,000 | 926.24 |
| 1986-10-30 | 1,020 | 1,090 | 1,010 | 1,070 | 475,000 | 917.67 |
| 1986-10-29 | 1,000 | 1,020 | 1,000 | 1,010 | 87,000 | 866.21 |
| 1986-10-28 | 980 | 1,050 | 980 | 1,030 | 165,000 | 883.36 |
| 1986-10-27 | 980 | 990 | 980 | 990 | 31,000 | 849.06 |
| 1986-10-25 | 980 | 990 | 970 | 990 | 32,000 | 849.06 |
| 1986-10-24 | 995 | 999 | 985 | 999 | 53,000 | 856.78 |
| 1986-10-23 | 980 | 980 | 970 | 970 | 13,000 | 831.90 |
| 1986-10-22 | 1,000 | 1,020 | 980 | 980 | 76,000 | 840.48 |
| 1986-10-21 | 1,000 | 1,000 | 995 | 1,000 | 38,000 | 857.63 |
| 1986-10-20 | 998 | 999 | 998 | 999 | 6,000 | 856.78 |
| 1986-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 857.63 |
| 1986-10-16 | 1,000 | 1,000 | 990 | 1,000 | 23,000 | 857.63 |
| 1986-10-15 | 1,020 | 1,020 | 1,000 | 1,000 | 34,000 | 857.63 |
| 1986-10-14 | 999 | 1,020 | 999 | 1,020 | 43,000 | 874.79 |
| 1986-10-13 | 995 | 999 | 990 | 999 | 47,000 | 856.78 |
| 1986-10-09 | 999 | 999 | 999 | 999 | 5,000 | 856.78 |
| 1986-10-08 | 989 | 989 | 989 | 989 | 8,000 | 848.20 |
| 1986-10-07 | 990 | 999 | 989 | 999 | 15,000 | 856.78 |
| 1986-10-06 | 990 | 990 | 990 | 990 | 2,000 | 849.06 |
| 1986-10-04 | 988 | 988 | 988 | 988 | 10,000 | 847.34 |
| 1986-10-03 | 989 | 998 | 975 | 998 | 33,000 | 855.92 |
| 1986-10-01 | 990 | 999 | 990 | 999 | 15,000 | 856.78 |
| 1986-09-30 | 980 | 999 | 980 | 999 | 6,000 | 856.78 |
| 1986-09-29 | 998 | 1,000 | 985 | 1,000 | 12,000 | 857.63 |
| 1986-09-27 | 998 | 1,000 | 990 | 1,000 | 15,000 | 857.63 |
| 1986-09-26 | 978 | 999 | 978 | 999 | 24,000 | 856.78 |
| 1986-09-25 | 999 | 1,000 | 999 | 1,000 | 12,000 | 857.63 |
| 1986-09-24 | 1,000 | 1,000 | 999 | 1,000 | 22,000 | 857.63 |
| 1986-09-22 | 1,000 | 1,010 | 1,000 | 1,000 | 31,000 | 857.63 |
| 1986-09-19 | 985 | 985 | 984 | 985 | 22,000 | 844.77 |
| 1986-09-18 | 1,000 | 1,000 | 999 | 1,000 | 9,000 | 857.63 |
| 1986-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 857.63 |
| 1986-09-12 | 990 | 990 | 979 | 990 | 37,000 | 849.06 |
| 1986-09-11 | 1,030 | 1,030 | 1,000 | 1,010 | 28,000 | 866.21 |
| 1986-09-10 | 1,030 | 1,030 | 1,000 | 1,030 | 17,000 | 883.36 |
| 1986-09-09 | 1,050 | 1,050 | 1,010 | 1,030 | 34,000 | 883.36 |
| 1986-09-08 | 1,050 | 1,050 | 1,020 | 1,050 | 10,000 | 900.52 |
| 1986-09-06 | 1,050 | 1,050 | 1,030 | 1,050 | 15,000 | 900.52 |
| 1986-09-05 | 1,040 | 1,070 | 1,020 | 1,070 | 62,000 | 917.67 |
| 1986-09-04 | 1,020 | 1,030 | 1,020 | 1,030 | 50,000 | 883.36 |
| 1986-09-03 | 990 | 1,000 | 985 | 985 | 124,000 | 844.77 |
| 1986-09-02 | 990 | 1,000 | 980 | 990 | 80,000 | 849.06 |
| 1986-09-01 | 990 | 990 | 990 | 990 | 22,000 | 849.06 |
| 1986-08-30 | 990 | 990 | 990 | 990 | 9,000 | 849.06 |
| 1986-08-29 | 985 | 985 | 970 | 980 | 19,000 | 840.48 |
| 1986-08-28 | 1,010 | 1,010 | 995 | 995 | 13,000 | 853.35 |
| 1986-08-27 | 995 | 1,030 | 990 | 1,030 | 41,000 | 883.36 |
| 1986-08-26 | 1,010 | 1,010 | 995 | 995 | 29,000 | 853.35 |
| 1986-08-25 | 1,000 | 1,010 | 996 | 1,010 | 5,000 | 866.21 |
| 1986-08-22 | 1,000 | 1,000 | 995 | 995 | 12,000 | 853.35 |
| 1986-08-21 | 1,030 | 1,030 | 1,010 | 1,010 | 64,000 | 866.21 |
| 1986-08-20 | 1,010 | 1,050 | 995 | 1,030 | 36,000 | 883.36 |
| 1986-08-19 | 1,020 | 1,030 | 1,000 | 1,030 | 18,000 | 883.36 |
| 1986-08-18 | 1,030 | 1,050 | 1,020 | 1,040 | 30,000 | 891.94 |
| 1986-08-15 | 1,040 | 1,050 | 1,030 | 1,030 | 21,000 | 883.36 |
| 1986-08-14 | 1,030 | 1,050 | 1,010 | 1,050 | 21,000 | 900.52 |
| 1986-08-13 | 1,030 | 1,040 | 1,020 | 1,040 | 73,000 | 891.94 |
| 1986-08-12 | 1,030 | 1,050 | 1,030 | 1,050 | 45,000 | 900.52 |
| 1986-08-11 | 1,030 | 1,040 | 1,030 | 1,030 | 13,000 | 883.36 |
| 1986-08-08 | 1,010 | 1,040 | 1,010 | 1,040 | 32,000 | 891.94 |
| 1986-08-07 | 1,030 | 1,040 | 1,030 | 1,030 | 8,000 | 883.36 |
| 1986-08-06 | 1,010 | 1,030 | 1,000 | 1,030 | 23,000 | 883.36 |
| 1986-08-05 | 1,000 | 1,030 | 1,000 | 1,020 | 36,000 | 874.79 |
| 1986-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 857.63 |
| 1986-08-02 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 874.79 |
| 1986-08-01 | 996 | 1,000 | 990 | 990 | 21,000 | 849.06 |
| 1986-07-31 | 1,050 | 1,050 | 1,040 | 1,040 | 21,000 | 891.94 |
| 1986-07-30 | 1,050 | 1,060 | 1,030 | 1,050 | 36,000 | 900.52 |
| 1986-07-29 | 1,050 | 1,050 | 1,030 | 1,050 | 35,000 | 900.52 |
| 1986-07-28 | 1,060 | 1,070 | 1,050 | 1,070 | 14,000 | 917.67 |
| 1986-07-26 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 909.09 |
| 1986-07-25 | 1,020 | 1,060 | 1,020 | 1,060 | 21,000 | 909.09 |
| 1986-07-24 | 1,000 | 1,040 | 995 | 1,040 | 13,000 | 891.94 |
| 1986-07-23 | 996 | 1,020 | 996 | 1,020 | 15,000 | 874.79 |
| 1986-07-22 | 990 | 1,000 | 990 | 1,000 | 4,000 | 857.63 |
| 1986-07-21 | 1,000 | 1,020 | 1,000 | 1,000 | 21,000 | 857.63 |
| 1986-07-19 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 857.63 |
| 1986-07-18 | 1,030 | 1,030 | 1,000 | 1,020 | 39,000 | 874.79 |
| 1986-07-17 | 1,010 | 1,050 | 1,010 | 1,050 | 12,000 | 900.52 |
| 1986-07-16 | 1,060 | 1,060 | 1,050 | 1,050 | 19,000 | 900.52 |
| 1986-07-15 | 1,080 | 1,090 | 1,070 | 1,070 | 13,000 | 917.67 |
| 1986-07-14 | 1,080 | 1,100 | 1,080 | 1,100 | 9,000 | 943.40 |
| 1986-07-11 | 1,080 | 1,080 | 1,060 | 1,080 | 19,000 | 926.24 |
| 1986-07-10 | 1,090 | 1,090 | 1,060 | 1,060 | 15,000 | 909.09 |
| 1986-07-09 | 1,080 | 1,100 | 1,050 | 1,050 | 41,000 | 900.52 |
| 1986-07-08 | 1,070 | 1,070 | 1,050 | 1,060 | 40,000 | 909.09 |
| 1986-07-07 | 1,080 | 1,080 | 1,050 | 1,050 | 33,000 | 900.52 |
| 1986-07-05 | 1,100 | 1,100 | 1,080 | 1,100 | 9,000 | 943.40 |
| 1986-07-04 | 1,100 | 1,120 | 1,080 | 1,080 | 75,000 | 926.24 |
| 1986-07-03 | 1,080 | 1,130 | 1,080 | 1,120 | 146,000 | 960.55 |
| 1986-07-02 | 1,050 | 1,090 | 1,050 | 1,080 | 33,000 | 926.24 |
| 1986-07-01 | 1,060 | 1,080 | 1,050 | 1,070 | 93,000 | 917.67 |
| 1986-06-30 | 1,070 | 1,080 | 1,050 | 1,080 | 17,000 | 926.24 |
| 1986-06-28 | 1,060 | 1,070 | 1,050 | 1,070 | 14,000 | 917.67 |
| 1986-06-27 | 1,070 | 1,070 | 1,050 | 1,050 | 38,000 | 900.52 |
| 1986-06-26 | 1,050 | 1,090 | 1,050 | 1,080 | 44,000 | 926.24 |
| 1986-06-25 | 1,050 | 1,060 | 1,050 | 1,050 | 65,000 | 900.52 |
| 1986-06-24 | 1,070 | 1,100 | 1,060 | 1,070 | 89,000 | 917.67 |
| 1986-06-23 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 | 934.82 |
| 1986-06-21 | 1,110 | 1,110 | 1,090 | 1,100 | 57,000 | 943.40 |
| 1986-06-20 | 1,110 | 1,120 | 1,080 | 1,100 | 139,000 | 943.40 |
| 1986-06-19 | 1,130 | 1,140 | 1,090 | 1,090 | 147,000 | 934.82 |
| 1986-06-18 | 1,060 | 1,190 | 1,060 | 1,170 | 1,018,000 | 1,003.43 |
| 1986-06-17 | 1,040 | 1,050 | 1,020 | 1,050 | 164,000 | 900.52 |
| 1986-06-16 | 1,040 | 1,040 | 1,030 | 1,040 | 117,000 | 891.94 |
| 1986-06-13 | 1,020 | 1,040 | 1,010 | 1,040 | 82,000 | 891.94 |
| 1986-06-12 | 1,010 | 1,020 | 990 | 1,020 | 87,000 | 874.79 |
| 1986-06-11 | 1,010 | 1,010 | 995 | 1,000 | 17,000 | 857.63 |
| 1986-06-10 | 1,010 | 1,010 | 1,000 | 1,010 | 91,000 | 866.21 |
| 1986-06-09 | 1,010 | 1,020 | 1,000 | 1,000 | 38,000 | 857.63 |
| 1986-06-07 | 1,020 | 1,030 | 1,010 | 1,020 | 18,000 | 874.79 |
| 1986-06-06 | 1,030 | 1,030 | 1,010 | 1,010 | 19,000 | 866.21 |
| 1986-06-05 | 1,040 | 1,040 | 999 | 999 | 45,000 | 856.78 |
| 1986-06-04 | 1,000 | 1,060 | 1,000 | 1,050 | 122,000 | 900.52 |
| 1986-06-03 | 1,010 | 1,020 | 985 | 985 | 91,000 | 844.77 |
| 1986-06-02 | 1,000 | 1,020 | 1,000 | 1,010 | 29,000 | 866.21 |
| 1986-05-31 | 1,000 | 1,020 | 1,000 | 1,000 | 18,000 | 857.63 |
| 1986-05-30 | 1,030 | 1,030 | 1,000 | 1,000 | 23,000 | 857.63 |
| 1986-05-29 | 1,040 | 1,050 | 1,020 | 1,020 | 100,000 | 874.79 |
| 1986-05-28 | 995 | 1,040 | 992 | 1,020 | 501,000 | 874.79 |
| 1986-05-27 | 1,000 | 1,020 | 995 | 995 | 58,000 | 853.35 |
| 1986-05-26 | 1,000 | 1,040 | 995 | 995 | 83,000 | 853.35 |
| 1986-05-24 | 999 | 1,000 | 999 | 1,000 | 47,000 | 857.63 |
| 1986-05-23 | 955 | 1,030 | 955 | 1,020 | 188,000 | 874.79 |
| 1986-05-22 | 960 | 961 | 955 | 957 | 29,000 | 820.76 |
| 1986-05-21 | 939 | 950 | 925 | 950 | 71,000 | 814.75 |
| 1986-05-20 | 910 | 940 | 910 | 940 | 17,000 | 806.18 |
| 1986-05-19 | 950 | 950 | 949 | 950 | 13,000 | 814.75 |
| 1986-05-17 | 925 | 949 | 925 | 949 | 21,000 | 813.89 |
| 1986-05-16 | 925 | 935 | 910 | 935 | 41,000 | 801.89 |
| 1986-05-15 | 925 | 925 | 925 | 925 | 8,000 | 793.31 |
| 1986-05-14 | 920 | 935 | 920 | 935 | 13,000 | 801.89 |
| 1986-05-13 | 900 | 900 | 900 | 900 | 34,000 | 771.87 |
| 1986-05-12 | 949 | 950 | 930 | 930 | 11,000 | 797.60 |
| 1986-05-09 | 930 | 950 | 920 | 950 | 22,000 | 814.75 |
| 1986-05-08 | 970 | 970 | 940 | 940 | 8,000 | 806.18 |
| 1986-05-07 | 949 | 960 | 949 | 960 | 16,000 | 823.33 |
| 1986-05-06 | 980 | 980 | 950 | 960 | 32,000 | 823.33 |
| 1986-05-02 | 999 | 999 | 990 | 990 | 11,000 | 849.06 |
| 1986-05-01 | 970 | 1,000 | 970 | 1,000 | 139,000 | 857.63 |
| 1986-04-30 | 950 | 970 | 929 | 970 | 99,000 | 831.90 |
| 1986-04-28 | 923 | 929 | 920 | 929 | 45,000 | 796.74 |
| 1986-04-24 | 960 | 999 | 960 | 990 | 90,000 | 849.06 |
| 1986-04-23 | 960 | 970 | 960 | 970 | 17,000 | 831.90 |
| 1986-04-22 | 950 | 970 | 950 | 970 | 32,000 | 831.90 |
| 1986-04-21 | 970 | 979 | 970 | 979 | 28,000 | 839.62 |
| 1986-04-18 | 960 | 980 | 960 | 970 | 56,000 | 831.90 |
| 1986-04-17 | 960 | 960 | 960 | 960 | 9,000 | 823.33 |
| 1986-04-16 | 989 | 989 | 970 | 970 | 2,000 | 831.90 |
| 1986-04-15 | 999 | 999 | 996 | 996 | 3,000 | 854.20 |
| 1986-04-14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 857.63 |
| 1986-04-11 | 940 | 985 | 940 | 985 | 41,000 | 844.77 |
| 1986-04-08 | 990 | 990 | 990 | 990 | 1,000 | 849.06 |
| 1986-04-05 | 999 | 1,000 | 999 | 999 | 4,000 | 856.78 |
| 1986-04-02 | 1,010 | 1,010 | 995 | 1,000 | 11,000 | 857.63 |
| 1986-04-01 | 1,000 | 1,050 | 1,000 | 1,050 | 22,000 | 900.52 |
| 1986-03-31 | 940 | 970 | 940 | 970 | 24,000 | 831.90 |
| 1986-03-29 | 890 | 900 | 890 | 900 | 40,000 | 771.87 |
| 1986-03-28 | 836 | 837 | 830 | 835 | 18,000 | 716.12 |
| 1986-03-27 | 831 | 831 | 830 | 830 | 3,000 | 711.84 |
| 1986-03-26 | 984 | 984 | 935 | 940 | 94,000 | 701.02 |
| 1986-03-25 | 955 | 969 | 950 | 955 | 167,000 | 712.21 |
| 1986-03-24 | 950 | 960 | 950 | 950 | 25,000 | 708.48 |
| 1986-03-22 | 980 | 980 | 955 | 970 | 174,000 | 723.40 |
| 1986-03-20 | 1,000 | 1,000 | 970 | 970 | 36,000 | 723.40 |
| 1986-03-19 | 1,010 | 1,010 | 1,000 | 1,000 | 80,000 | 745.77 |
| 1986-03-18 | 1,020 | 1,020 | 1,010 | 1,010 | 52,000 | 753.23 |
| 1986-03-17 | 1,040 | 1,040 | 1,020 | 1,020 | 14,000 | 760.68 |
| 1986-03-15 | 1,030 | 1,030 | 1,020 | 1,020 | 47,000 | 760.68 |
| 1986-03-14 | 1,010 | 1,030 | 1,000 | 1,030 | 51,000 | 768.14 |
| 1986-03-13 | 1,040 | 1,050 | 1,010 | 1,020 | 27,000 | 760.68 |
| 1986-03-12 | 1,050 | 1,050 | 1,030 | 1,050 | 18,000 | 783.06 |
| 1986-03-11 | 1,050 | 1,060 | 1,050 | 1,050 | 24,000 | 783.06 |
| 1986-03-10 | 1,060 | 1,090 | 1,050 | 1,050 | 38,000 | 783.06 |
| 1986-03-06 | 1,060 | 1,090 | 1,050 | 1,050 | 18,000 | 783.06 |
| 1986-03-05 | 1,050 | 1,100 | 1,050 | 1,060 | 46,000 | 790.51 |
| 1986-03-04 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 783.06 |
| 1986-03-03 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 783.06 |
| 1986-03-01 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 783.06 |
| 1986-02-28 | 1,080 | 1,120 | 1,040 | 1,120 | 94,000 | 835.26 |
| 1986-02-27 | 1,020 | 1,040 | 1,000 | 1,040 | 36,000 | 775.60 |
| 1986-02-26 | 1,030 | 1,030 | 1,000 | 1,020 | 111,000 | 760.68 |
| 1986-02-25 | 1,070 | 1,110 | 1,030 | 1,040 | 93,000 | 775.60 |
| 1986-02-24 | 1,080 | 1,080 | 1,020 | 1,070 | 28,000 | 797.97 |
| 1986-02-22 | 1,080 | 1,090 | 1,060 | 1,080 | 29,000 | 805.43 |
| 1986-02-21 | 1,110 | 1,120 | 1,090 | 1,090 | 34,000 | 812.89 |
| 1986-02-20 | 1,130 | 1,130 | 1,110 | 1,110 | 28,000 | 827.80 |
| 1986-02-19 | 1,110 | 1,150 | 1,100 | 1,150 | 19,000 | 857.63 |
| 1986-02-18 | 1,150 | 1,150 | 1,100 | 1,100 | 50,000 | 820.35 |
| 1986-02-17 | 1,120 | 1,170 | 1,100 | 1,170 | 22,000 | 872.55 |
| 1986-02-15 | 1,090 | 1,150 | 1,090 | 1,150 | 58,000 | 857.63 |
| 1986-02-14 | 1,090 | 1,150 | 1,090 | 1,110 | 61,000 | 827.80 |
| 1986-02-13 | 1,090 | 1,120 | 1,060 | 1,110 | 92,000 | 827.80 |
| 1986-02-12 | 1,150 | 1,150 | 1,100 | 1,150 | 123,000 | 857.63 |
| 1986-02-10 | 1,170 | 1,170 | 1,130 | 1,130 | 40,000 | 842.72 |
| 1986-02-07 | 1,160 | 1,200 | 1,150 | 1,180 | 91,000 | 880.01 |
| 1986-02-06 | 1,220 | 1,230 | 1,150 | 1,150 | 98,000 | 857.63 |
| 1986-02-05 | 1,300 | 1,300 | 1,180 | 1,230 | 1,106,000 | 917.29 |
| 1986-02-04 | 1,190 | 1,310 | 1,170 | 1,300 | 1,102,000 | 969.50 |
| 1986-02-03 | 1,150 | 1,190 | 1,130 | 1,160 | 413,000 | 865.09 |
| 1986-02-01 | 1,090 | 1,160 | 1,070 | 1,160 | 480,000 | 865.09 |
| 1986-01-31 | 1,050 | 1,080 | 1,020 | 1,080 | 362,000 | 805.43 |
| 1986-01-30 | 1,000 | 1,010 | 980 | 1,010 | 151,000 | 753.23 |
| 1986-01-29 | 1,010 | 1,010 | 995 | 1,000 | 40,000 | 745.77 |
| 1986-01-28 | 1,030 | 1,030 | 993 | 995 | 58,000 | 742.04 |
| 1986-01-27 | 1,020 | 1,020 | 999 | 1,020 | 78,000 | 760.68 |
| 1986-01-25 | 1,050 | 1,060 | 1,020 | 1,020 | 102,000 | 760.68 |
| 1986-01-24 | 1,060 | 1,060 | 1,040 | 1,040 | 78,000 | 775.60 |
| 1986-01-23 | 1,040 | 1,100 | 1,040 | 1,050 | 440,000 | 783.06 |
| 1986-01-22 | 1,020 | 1,030 | 1,000 | 1,030 | 165,000 | 768.14 |
| 1986-01-21 | 1,020 | 1,030 | 1,010 | 1,020 | 141,000 | 760.68 |
| 1986-01-20 | 1,040 | 1,040 | 1,000 | 1,000 | 108,000 | 745.77 |
| 1986-01-18 | 1,020 | 1,030 | 1,000 | 1,030 | 223,000 | 768.14 |
| 1986-01-17 | 1,030 | 1,030 | 991 | 999 | 364,000 | 745.02 |
| 1986-01-16 | 1,050 | 1,070 | 1,020 | 1,050 | 1,043,000 | 783.06 |
| 1986-01-14 | 1,030 | 1,070 | 980 | 1,020 | 690,000 | 760.68 |
| 1986-01-13 | 950 | 1,020 | 950 | 1,010 | 852,000 | 753.23 |
| 1986-01-10 | 920 | 945 | 920 | 945 | 118,000 | 704.75 |
| 1986-01-09 | 896 | 915 | 896 | 915 | 20,000 | 682.38 |
| 1986-01-08 | 872 | 905 | 872 | 905 | 29,000 | 674.92 |
| 1986-01-07 | 910 | 915 | 890 | 890 | 23,000 | 663.73 |
| 1986-01-06 | 930 | 930 | 915 | 915 | 22,000 | 682.38 |
| 1986-01-04 | 930 | 930 | 920 | 925 | 8,000 | 689.84 |
分割・併合履歴 ： [1987-09-26]1株→1.06株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.15株
