7723 愛知時計電機(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 | 1,360 | 1,370 | 1,330 | 1,330 | 57,000 | 4,433.33 |
| 1986-12-26 | 1,310 | 1,370 | 1,300 | 1,350 | 152,000 | 4,500 |
| 1986-12-25 | 1,370 | 1,370 | 1,260 | 1,300 | 70,000 | 4,333.33 |
| 1986-12-24 | 1,390 | 1,400 | 1,380 | 1,380 | 45,000 | 4,600 |
| 1986-12-23 | 1,410 | 1,420 | 1,380 | 1,400 | 69,000 | 4,666.67 |
| 1986-12-22 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 4,833.33 |
| 1986-12-19 | 1,470 | 1,500 | 1,400 | 1,500 | 68,000 | 5,000 |
| 1986-12-18 | 1,480 | 1,500 | 1,430 | 1,500 | 40,000 | 5,000 |
| 1986-12-17 | 1,530 | 1,540 | 1,490 | 1,510 | 182,000 | 5,033.33 |
| 1986-12-16 | 1,520 | 1,540 | 1,510 | 1,530 | 43,000 | 5,100 |
| 1986-12-15 | 1,600 | 1,610 | 1,550 | 1,580 | 46,000 | 5,266.67 |
| 1986-12-12 | 1,580 | 1,600 | 1,510 | 1,580 | 30,000 | 5,266.67 |
| 1986-12-11 | 1,610 | 1,630 | 1,610 | 1,610 | 329,000 | 5,366.67 |
| 1986-12-10 | 1,640 | 1,660 | 1,610 | 1,630 | 442,000 | 5,433.33 |
| 1986-12-09 | 1,540 | 1,640 | 1,540 | 1,630 | 289,000 | 5,433.33 |
| 1986-12-08 | 1,580 | 1,580 | 1,530 | 1,560 | 56,000 | 5,200 |
| 1986-12-06 | 1,540 | 1,580 | 1,540 | 1,580 | 85,000 | 5,266.67 |
| 1986-12-05 | 1,590 | 1,590 | 1,460 | 1,540 | 112,000 | 5,133.33 |
| 1986-12-04 | 1,650 | 1,650 | 1,580 | 1,590 | 133,000 | 5,300 |
| 1986-12-03 | 1,660 | 1,680 | 1,640 | 1,640 | 296,000 | 5,466.67 |
| 1986-12-02 | 1,630 | 1,670 | 1,620 | 1,650 | 222,000 | 5,500 |
| 1986-12-01 | 1,630 | 1,650 | 1,600 | 1,600 | 116,000 | 5,333.33 |
| 1986-11-29 | 1,660 | 1,660 | 1,610 | 1,630 | 165,000 | 5,433.33 |
| 1986-11-28 | 1,600 | 1,680 | 1,600 | 1,650 | 407,000 | 5,500 |
| 1986-11-27 | 1,620 | 1,630 | 1,580 | 1,610 | 176,000 | 5,366.67 |
| 1986-11-26 | 1,550 | 1,600 | 1,550 | 1,590 | 378,000 | 5,300 |
| 1986-11-25 | 1,570 | 1,570 | 1,520 | 1,540 | 229,000 | 5,133.33 |
| 1986-11-22 | 1,620 | 1,620 | 1,560 | 1,600 | 218,000 | 5,333.33 |
| 1986-11-21 | 1,610 | 1,650 | 1,600 | 1,620 | 956,000 | 5,400 |
| 1986-11-20 | 1,570 | 1,590 | 1,550 | 1,580 | 361,000 | 5,266.67 |
| 1986-11-19 | 1,540 | 1,620 | 1,510 | 1,550 | 918,000 | 5,166.67 |
| 1986-11-18 | 1,490 | 1,580 | 1,450 | 1,560 | 642,000 | 5,200 |
| 1986-11-17 | 1,510 | 1,510 | 1,450 | 1,490 | 232,000 | 4,966.67 |
| 1986-11-14 | 1,500 | 1,540 | 1,470 | 1,520 | 581,000 | 5,066.67 |
| 1986-11-13 | 1,440 | 1,550 | 1,430 | 1,500 | 773,000 | 5,000 |
| 1986-11-12 | 1,460 | 1,460 | 1,390 | 1,450 | 635,000 | 4,833.33 |
| 1986-11-11 | 1,290 | 1,470 | 1,250 | 1,450 | 1,372,000 | 4,833.33 |
| 1986-11-10 | 1,350 | 1,350 | 1,280 | 1,280 | 167,000 | 4,266.67 |
| 1986-11-07 | 1,320 | 1,330 | 1,300 | 1,330 | 151,000 | 4,433.33 |
| 1986-11-06 | 1,320 | 1,350 | 1,320 | 1,340 | 107,000 | 4,466.67 |
| 1986-11-05 | 1,340 | 1,350 | 1,310 | 1,320 | 87,000 | 4,400 |
| 1986-11-04 | 1,390 | 1,390 | 1,320 | 1,340 | 145,000 | 4,466.67 |
| 1986-11-01 | 1,340 | 1,380 | 1,340 | 1,370 | 134,000 | 4,566.67 |
| 1986-10-31 | 1,390 | 1,390 | 1,320 | 1,340 | 67,000 | 4,466.67 |
| 1986-10-30 | 1,280 | 1,370 | 1,280 | 1,370 | 167,000 | 4,566.67 |
| 1986-10-29 | 1,260 | 1,300 | 1,260 | 1,290 | 156,000 | 4,300 |
| 1986-10-28 | 1,250 | 1,260 | 1,220 | 1,220 | 22,000 | 4,066.67 |
| 1986-10-27 | 1,300 | 1,300 | 1,220 | 1,250 | 26,000 | 4,166.67 |
| 1986-10-25 | 1,250 | 1,300 | 1,250 | 1,300 | 66,000 | 4,333.33 |
| 1986-10-24 | 1,190 | 1,270 | 1,190 | 1,270 | 55,000 | 4,233.33 |
| 1986-10-23 | 1,130 | 1,190 | 1,130 | 1,190 | 55,000 | 3,966.67 |
| 1986-10-22 | 1,180 | 1,200 | 1,140 | 1,150 | 90,000 | 3,833.33 |
| 1986-10-21 | 1,260 | 1,260 | 1,160 | 1,200 | 86,000 | 4,000 |
| 1986-10-20 | 1,270 | 1,270 | 1,240 | 1,260 | 94,000 | 4,200 |
| 1986-10-17 | 1,290 | 1,290 | 1,250 | 1,260 | 71,000 | 4,200 |
| 1986-10-16 | 1,290 | 1,300 | 1,260 | 1,300 | 51,000 | 4,333.33 |
| 1986-10-15 | 1,280 | 1,330 | 1,260 | 1,270 | 184,000 | 4,233.33 |
| 1986-10-14 | 1,260 | 1,290 | 1,250 | 1,290 | 48,000 | 4,300 |
| 1986-10-13 | 1,320 | 1,330 | 1,270 | 1,270 | 93,000 | 4,233.33 |
| 1986-10-09 | 1,290 | 1,360 | 1,270 | 1,330 | 209,000 | 4,433.33 |
| 1986-10-08 | 1,210 | 1,280 | 1,200 | 1,270 | 59,000 | 4,233.33 |
| 1986-10-07 | 1,160 | 1,230 | 1,150 | 1,230 | 56,000 | 4,100 |
| 1986-10-06 | 1,200 | 1,220 | 1,150 | 1,150 | 26,000 | 3,833.33 |
| 1986-10-04 | 1,180 | 1,200 | 1,150 | 1,200 | 28,000 | 4,000 |
| 1986-10-03 | 1,150 | 1,200 | 1,110 | 1,200 | 55,000 | 4,000 |
| 1986-10-02 | 1,150 | 1,160 | 1,110 | 1,150 | 83,000 | 3,833.33 |
| 1986-10-01 | 1,160 | 1,160 | 1,110 | 1,150 | 111,000 | 3,833.33 |
| 1986-09-30 | 1,170 | 1,170 | 1,150 | 1,160 | 52,000 | 3,866.67 |
| 1986-09-29 | 1,160 | 1,170 | 1,150 | 1,160 | 50,000 | 3,866.67 |
| 1986-09-27 | 1,150 | 1,170 | 1,150 | 1,150 | 13,000 | 3,833.33 |
| 1986-09-26 | 1,180 | 1,190 | 1,150 | 1,170 | 76,000 | 3,900 |
| 1986-09-25 | 1,160 | 1,200 | 1,150 | 1,200 | 129,000 | 4,000 |
| 1986-09-24 | 1,160 | 1,200 | 1,160 | 1,180 | 71,000 | 3,933.33 |
| 1986-09-22 | 1,160 | 1,210 | 1,160 | 1,210 | 88,000 | 4,033.33 |
| 1986-09-19 | 1,180 | 1,200 | 1,160 | 1,160 | 104,000 | 3,866.67 |
| 1986-09-18 | 1,210 | 1,210 | 1,180 | 1,210 | 41,000 | 4,033.33 |
| 1986-09-17 | 1,180 | 1,220 | 1,180 | 1,220 | 57,000 | 4,066.67 |
| 1986-09-16 | 1,220 | 1,220 | 1,200 | 1,200 | 91,000 | 4,000 |
| 1986-09-12 | 1,170 | 1,260 | 1,170 | 1,260 | 108,000 | 4,200 |
| 1986-09-11 | 1,270 | 1,270 | 1,230 | 1,230 | 28,000 | 4,100 |
| 1986-09-10 | 1,290 | 1,290 | 1,220 | 1,230 | 51,000 | 4,100 |
| 1986-09-09 | 1,240 | 1,330 | 1,240 | 1,330 | 49,000 | 4,433.33 |
| 1986-09-08 | 1,280 | 1,300 | 1,210 | 1,220 | 47,000 | 4,066.67 |
| 1986-09-06 | 1,390 | 1,400 | 1,300 | 1,300 | 86,000 | 4,333.33 |
| 1986-09-05 | 1,250 | 1,390 | 1,250 | 1,390 | 280,000 | 4,633.33 |
| 1986-09-04 | 1,200 | 1,230 | 1,200 | 1,210 | 46,000 | 4,033.33 |
| 1986-09-03 | 1,210 | 1,230 | 1,210 | 1,210 | 46,000 | 4,033.33 |
| 1986-09-02 | 1,220 | 1,240 | 1,210 | 1,210 | 46,000 | 4,033.33 |
| 1986-09-01 | 1,270 | 1,270 | 1,210 | 1,220 | 45,000 | 4,066.67 |
| 1986-08-30 | 1,260 | 1,290 | 1,260 | 1,290 | 11,000 | 4,300 |
| 1986-08-29 | 1,250 | 1,300 | 1,250 | 1,300 | 38,000 | 4,333.33 |
| 1986-08-28 | 1,290 | 1,290 | 1,230 | 1,230 | 25,000 | 4,100 |
| 1986-08-27 | 1,270 | 1,300 | 1,210 | 1,260 | 83,000 | 4,200 |
| 1986-08-26 | 1,210 | 1,250 | 1,210 | 1,250 | 79,000 | 4,166.67 |
| 1986-08-25 | 1,250 | 1,250 | 1,200 | 1,200 | 51,000 | 4,000 |
| 1986-08-23 | 1,200 | 1,230 | 1,200 | 1,220 | 31,000 | 4,066.67 |
| 1986-08-22 | 1,210 | 1,220 | 1,210 | 1,220 | 49,000 | 4,066.67 |
| 1986-08-21 | 1,280 | 1,300 | 1,280 | 1,280 | 180,000 | 4,266.67 |
| 1986-08-20 | 1,300 | 1,330 | 1,300 | 1,300 | 117,000 | 4,333.33 |
| 1986-08-19 | 1,300 | 1,330 | 1,300 | 1,330 | 139,000 | 4,433.33 |
| 1986-08-18 | 1,330 | 1,350 | 1,300 | 1,300 | 165,000 | 4,333.33 |
| 1986-08-15 | 1,330 | 1,330 | 1,300 | 1,330 | 77,000 | 4,433.33 |
| 1986-08-14 | 1,310 | 1,330 | 1,300 | 1,330 | 146,000 | 4,433.33 |
| 1986-08-13 | 1,310 | 1,380 | 1,300 | 1,330 | 109,000 | 4,433.33 |
| 1986-08-12 | 1,350 | 1,350 | 1,310 | 1,330 | 95,000 | 4,433.33 |
| 1986-08-11 | 1,400 | 1,410 | 1,320 | 1,390 | 164,000 | 4,633.33 |
| 1986-08-08 | 1,360 | 1,420 | 1,300 | 1,420 | 113,000 | 4,733.33 |
| 1986-08-07 | 1,440 | 1,440 | 1,360 | 1,360 | 128,000 | 4,533.33 |
| 1986-08-06 | 1,450 | 1,450 | 1,380 | 1,420 | 285,000 | 4,733.33 |
| 1986-08-05 | 1,450 | 1,490 | 1,410 | 1,420 | 1,183,000 | 4,733.33 |
| 1986-08-04 | 1,350 | 1,370 | 1,300 | 1,350 | 287,000 | 4,500 |
| 1986-08-02 | 1,220 | 1,350 | 1,220 | 1,350 | 130,000 | 4,500 |
| 1986-08-01 | 1,260 | 1,260 | 1,200 | 1,200 | 40,000 | 4,000 |
| 1986-07-31 | 1,350 | 1,380 | 1,300 | 1,300 | 424,000 | 4,333.33 |
| 1986-07-30 | 1,260 | 1,350 | 1,250 | 1,350 | 362,000 | 4,500 |
| 1986-07-29 | 1,200 | 1,210 | 1,200 | 1,200 | 114,000 | 4,000 |
| 1986-07-28 | 1,270 | 1,280 | 1,250 | 1,250 | 35,000 | 4,166.67 |
| 1986-07-26 | 1,270 | 1,290 | 1,270 | 1,280 | 45,000 | 4,266.67 |
| 1986-07-25 | 1,300 | 1,320 | 1,250 | 1,290 | 155,000 | 4,300 |
| 1986-07-24 | 1,350 | 1,370 | 1,310 | 1,310 | 247,000 | 4,366.67 |
| 1986-07-23 | 1,330 | 1,370 | 1,290 | 1,340 | 412,000 | 4,466.67 |
| 1986-07-22 | 1,200 | 1,360 | 1,180 | 1,340 | 254,000 | 4,466.67 |
| 1986-07-21 | 1,260 | 1,280 | 1,160 | 1,200 | 67,000 | 4,000 |
| 1986-07-19 | 1,270 | 1,300 | 1,220 | 1,280 | 104,000 | 4,266.67 |
| 1986-07-18 | 1,130 | 1,250 | 1,110 | 1,250 | 150,000 | 4,166.67 |
| 1986-07-17 | 1,150 | 1,150 | 1,110 | 1,110 | 107,000 | 3,700 |
| 1986-07-16 | 1,170 | 1,170 | 1,130 | 1,170 | 46,000 | 3,900 |
| 1986-07-15 | 1,170 | 1,170 | 1,130 | 1,150 | 41,000 | 3,833.33 |
| 1986-07-14 | 1,230 | 1,230 | 1,170 | 1,210 | 68,000 | 4,033.33 |
| 1986-07-11 | 1,190 | 1,210 | 1,140 | 1,210 | 84,000 | 4,033.33 |
| 1986-07-10 | 1,180 | 1,220 | 1,110 | 1,200 | 129,000 | 4,000 |
| 1986-07-09 | 1,220 | 1,220 | 1,180 | 1,180 | 25,000 | 3,933.33 |
| 1986-07-08 | 1,260 | 1,260 | 1,200 | 1,250 | 78,000 | 4,166.67 |
| 1986-07-07 | 1,250 | 1,290 | 1,240 | 1,260 | 104,000 | 4,200 |
| 1986-07-05 | 1,270 | 1,270 | 1,210 | 1,240 | 100,000 | 4,133.33 |
| 1986-07-04 | 1,280 | 1,300 | 1,230 | 1,230 | 113,000 | 4,100 |
| 1986-07-03 | 1,280 | 1,300 | 1,250 | 1,270 | 137,000 | 4,233.33 |
| 1986-07-02 | 1,300 | 1,320 | 1,280 | 1,280 | 69,000 | 4,266.67 |
| 1986-07-01 | 1,330 | 1,340 | 1,280 | 1,310 | 138,000 | 4,366.67 |
| 1986-06-30 | 1,420 | 1,420 | 1,330 | 1,340 | 94,000 | 4,466.67 |
| 1986-06-28 | 1,420 | 1,420 | 1,390 | 1,400 | 160,000 | 4,666.67 |
| 1986-06-27 | 1,460 | 1,460 | 1,380 | 1,400 | 728,000 | 4,666.67 |
| 1986-06-26 | 1,400 | 1,460 | 1,390 | 1,440 | 1,046,000 | 4,800 |
| 1986-06-25 | 1,380 | 1,380 | 1,330 | 1,330 | 323,000 | 4,433.33 |
| 1986-06-24 | 1,310 | 1,390 | 1,260 | 1,360 | 335,000 | 4,533.33 |
| 1986-06-23 | 1,340 | 1,370 | 1,280 | 1,330 | 102,000 | 4,433.33 |
| 1986-06-21 | 1,380 | 1,380 | 1,340 | 1,340 | 77,000 | 4,466.67 |
| 1986-06-20 | 1,380 | 1,430 | 1,350 | 1,400 | 545,000 | 4,666.67 |
| 1986-06-19 | 1,400 | 1,440 | 1,360 | 1,360 | 428,000 | 4,533.33 |
| 1986-06-18 | 1,420 | 1,420 | 1,350 | 1,400 | 546,000 | 4,666.67 |
| 1986-06-17 | 1,450 | 1,490 | 1,410 | 1,440 | 2,630,000 | 4,800 |
| 1986-06-16 | 1,340 | 1,410 | 1,320 | 1,410 | 2,326,000 | 4,700 |
| 1986-06-13 | 1,230 | 1,380 | 1,190 | 1,300 | 2,325,000 | 4,333.33 |
| 1986-06-12 | 1,230 | 1,240 | 1,180 | 1,200 | 932,000 | 4,000 |
| 1986-06-11 | 1,140 | 1,260 | 1,100 | 1,260 | 1,292,000 | 4,200 |
| 1986-06-10 | 1,110 | 1,110 | 1,080 | 1,100 | 334,000 | 3,666.67 |
| 1986-06-09 | 1,130 | 1,140 | 1,090 | 1,130 | 477,000 | 3,766.67 |
| 1986-06-07 | 1,080 | 1,150 | 1,080 | 1,130 | 1,110,000 | 3,766.67 |
| 1986-06-06 | 1,030 | 1,090 | 1,010 | 1,070 | 1,054,000 | 3,566.67 |
| 1986-06-05 | 1,000 | 1,040 | 1,000 | 1,030 | 573,000 | 3,433.33 |
| 1986-06-04 | 1,030 | 1,030 | 1,000 | 1,000 | 173,000 | 3,333.33 |
| 1986-06-03 | 979 | 1,060 | 979 | 998 | 992,000 | 3,326.67 |
| 1986-06-02 | 936 | 985 | 932 | 984 | 101,000 | 3,280 |
| 1986-05-31 | 944 | 955 | 935 | 940 | 17,000 | 3,133.33 |
| 1986-05-30 | 975 | 975 | 940 | 940 | 16,000 | 3,133.33 |
| 1986-05-29 | 973 | 990 | 949 | 985 | 221,000 | 3,283.33 |
| 1986-05-28 | 970 | 979 | 960 | 978 | 97,000 | 3,260 |
| 1986-05-27 | 960 | 980 | 960 | 980 | 104,000 | 3,266.67 |
| 1986-05-26 | 990 | 990 | 968 | 968 | 71,000 | 3,226.67 |
| 1986-05-24 | 980 | 990 | 979 | 990 | 46,000 | 3,300 |
| 1986-05-23 | 995 | 1,010 | 980 | 985 | 111,000 | 3,283.33 |
| 1986-05-22 | 960 | 1,000 | 950 | 1,000 | 171,000 | 3,333.33 |
| 1986-05-21 | 970 | 970 | 950 | 968 | 118,000 | 3,226.67 |
| 1986-05-20 | 960 | 980 | 950 | 980 | 109,000 | 3,266.67 |
| 1986-05-19 | 980 | 987 | 960 | 987 | 48,000 | 3,290 |
| 1986-05-17 | 999 | 999 | 975 | 994 | 73,000 | 3,313.33 |
| 1986-05-16 | 1,020 | 1,020 | 960 | 1,000 | 274,000 | 3,333.33 |
| 1986-05-15 | 1,010 | 1,030 | 990 | 1,030 | 130,000 | 3,433.33 |
| 1986-05-14 | 1,050 | 1,050 | 990 | 1,000 | 237,000 | 3,333.33 |
| 1986-05-13 | 1,100 | 1,160 | 1,060 | 1,060 | 723,000 | 3,533.33 |
| 1986-05-12 | 1,010 | 1,100 | 1,010 | 1,090 | 227,000 | 3,633.33 |
| 1986-05-09 | 1,050 | 1,060 | 1,030 | 1,030 | 217,000 | 3,433.33 |
| 1986-05-08 | 1,020 | 1,060 | 1,020 | 1,050 | 172,000 | 3,500 |
| 1986-05-07 | 1,030 | 1,050 | 1,020 | 1,020 | 160,000 | 3,400 |
| 1986-05-06 | 1,030 | 1,070 | 1,020 | 1,050 | 131,000 | 3,500 |
| 1986-05-02 | 1,060 | 1,070 | 1,030 | 1,050 | 191,000 | 3,500 |
| 1986-05-01 | 1,120 | 1,140 | 1,000 | 1,070 | 1,022,000 | 3,566.67 |
| 1986-04-30 | 1,010 | 1,100 | 990 | 1,100 | 860,000 | 3,666.67 |
| 1986-04-28 | 970 | 1,000 | 965 | 995 | 384,000 | 3,316.67 |
| 1986-04-26 | 970 | 985 | 967 | 975 | 166,000 | 3,250 |
| 1986-04-25 | 960 | 980 | 960 | 965 | 190,000 | 3,216.67 |
| 1986-04-24 | 980 | 989 | 962 | 962 | 195,000 | 3,206.67 |
| 1986-04-23 | 970 | 999 | 962 | 970 | 355,000 | 3,233.33 |
| 1986-04-22 | 970 | 980 | 961 | 961 | 179,000 | 3,203.33 |
| 1986-04-21 | 989 | 989 | 961 | 961 | 184,000 | 3,203.33 |
| 1986-04-19 | 961 | 1,000 | 961 | 1,000 | 245,000 | 3,333.33 |
| 1986-04-18 | 1,020 | 1,050 | 961 | 970 | 761,000 | 3,233.33 |
| 1986-04-17 | 1,070 | 1,120 | 1,050 | 1,060 | 1,400,000 | 3,533.33 |
| 1986-04-16 | 950 | 1,050 | 944 | 1,050 | 1,787,000 | 3,500 |
| 1986-04-15 | 960 | 961 | 910 | 945 | 579,000 | 3,150 |
| 1986-04-14 | 907 | 950 | 900 | 950 | 991,000 | 3,166.67 |
| 1986-04-11 | 860 | 931 | 860 | 917 | 1,410,000 | 3,056.67 |
| 1986-04-10 | 790 | 860 | 780 | 860 | 1,881,000 | 2,866.67 |
| 1986-04-09 | 685 | 750 | 661 | 750 | 769,000 | 2,500 |
| 1986-04-08 | 700 | 700 | 685 | 685 | 279,000 | 2,283.33 |
| 1986-04-07 | 700 | 721 | 690 | 699 | 343,000 | 2,330 |
| 1986-04-05 | 695 | 700 | 690 | 700 | 126,000 | 2,333.33 |
| 1986-04-04 | 720 | 721 | 690 | 700 | 340,000 | 2,333.33 |
| 1986-04-03 | 748 | 757 | 720 | 721 | 1,216,000 | 2,403.33 |
| 1986-04-02 | 690 | 749 | 690 | 736 | 1,167,000 | 2,453.33 |
| 1986-04-01 | 680 | 720 | 660 | 706 | 1,547,000 | 2,353.33 |
| 1986-03-31 | 640 | 670 | 635 | 670 | 516,000 | 2,233.33 |
| 1986-03-29 | 638 | 638 | 621 | 630 | 287,000 | 2,100 |
| 1986-03-28 | 595 | 640 | 590 | 639 | 1,087,000 | 2,130 |
| 1986-03-27 | 561 | 595 | 551 | 575 | 732,000 | 1,916.67 |
| 1986-03-26 | 530 | 550 | 520 | 540 | 165,000 | 1,800 |
| 1986-03-25 | 539 | 545 | 535 | 540 | 220,000 | 1,800 |
| 1986-03-24 | 530 | 540 | 530 | 540 | 142,000 | 1,800 |
| 1986-03-22 | 522 | 535 | 518 | 535 | 128,000 | 1,783.33 |
| 1986-03-20 | 535 | 539 | 520 | 521 | 83,000 | 1,736.67 |
| 1986-03-19 | 520 | 540 | 520 | 535 | 366,000 | 1,783.33 |
| 1986-03-18 | 515 | 529 | 515 | 516 | 104,000 | 1,720 |
| 1986-03-17 | 540 | 545 | 525 | 525 | 164,000 | 1,750 |
| 1986-03-15 | 530 | 545 | 530 | 540 | 93,000 | 1,800 |
| 1986-03-14 | 533 | 545 | 524 | 535 | 362,000 | 1,783.33 |
| 1986-03-13 | 520 | 534 | 515 | 534 | 254,000 | 1,780 |
| 1986-03-12 | 510 | 524 | 505 | 524 | 276,000 | 1,746.67 |
| 1986-03-11 | 495 | 510 | 480 | 510 | 141,000 | 1,700 |
| 1986-03-10 | 474 | 490 | 471 | 490 | 107,000 | 1,633.33 |
| 1986-03-07 | 480 | 485 | 470 | 472 | 123,000 | 1,573.33 |
| 1986-03-06 | 471 | 486 | 470 | 485 | 52,000 | 1,616.67 |
| 1986-03-05 | 476 | 478 | 470 | 470 | 177,000 | 1,566.67 |
| 1986-03-04 | 487 | 493 | 471 | 473 | 104,000 | 1,576.67 |
| 1986-03-03 | 485 | 495 | 480 | 485 | 115,000 | 1,616.67 |
| 1986-03-01 | 498 | 498 | 480 | 480 | 94,000 | 1,600 |
| 1986-02-28 | 500 | 515 | 485 | 507 | 159,000 | 1,690 |
| 1986-02-27 | 531 | 531 | 490 | 500 | 310,000 | 1,666.67 |
| 1986-02-26 | 580 | 580 | 520 | 525 | 1,705,000 | 1,750 |
| 1986-02-25 | 550 | 578 | 525 | 578 | 1,821,000 | 1,926.67 |
| 1986-02-24 | 544 | 557 | 531 | 550 | 2,746,000 | 1,833.33 |
| 1986-02-22 | 467 | 534 | 467 | 534 | 2,185,000 | 1,780 |
| 1986-02-21 | 430 | 454 | 430 | 454 | 221,000 | 1,513.33 |
| 1986-02-20 | 418 | 435 | 415 | 415 | 34,000 | 1,383.33 |
| 1986-02-19 | 425 | 425 | 412 | 415 | 88,000 | 1,383.33 |
| 1986-02-18 | 438 | 440 | 420 | 420 | 82,000 | 1,400 |
| 1986-02-17 | 453 | 453 | 435 | 437 | 91,000 | 1,456.67 |
| 1986-02-15 | 460 | 460 | 441 | 453 | 164,000 | 1,510 |
| 1986-02-14 | 426 | 460 | 426 | 455 | 346,000 | 1,516.67 |
| 1986-02-13 | 434 | 435 | 420 | 425 | 59,000 | 1,416.67 |
| 1986-02-12 | 430 | 435 | 424 | 434 | 201,000 | 1,446.67 |
| 1986-02-10 | 405 | 410 | 405 | 405 | 47,000 | 1,350 |
| 1986-02-07 | 404 | 410 | 398 | 410 | 86,000 | 1,366.67 |
| 1986-02-06 | 407 | 409 | 400 | 400 | 46,000 | 1,333.33 |
| 1986-02-05 | 396 | 400 | 393 | 400 | 46,000 | 1,333.33 |
| 1986-02-04 | 390 | 395 | 384 | 386 | 132,000 | 1,286.67 |
| 1986-02-03 | 410 | 410 | 390 | 390 | 57,000 | 1,300 |
| 1986-02-01 | 390 | 409 | 390 | 406 | 61,000 | 1,353.33 |
| 1986-01-31 | 409 | 409 | 385 | 385 | 36,000 | 1,283.33 |
| 1986-01-30 | 405 | 410 | 398 | 405 | 37,000 | 1,350 |
| 1986-01-29 | 419 | 424 | 405 | 405 | 93,000 | 1,350 |
| 1986-01-28 | 395 | 417 | 395 | 414 | 72,000 | 1,380 |
| 1986-01-27 | 382 | 398 | 382 | 398 | 41,000 | 1,326.67 |
| 1986-01-25 | 379 | 380 | 379 | 380 | 43,000 | 1,266.67 |
| 1986-01-24 | 379 | 390 | 375 | 375 | 75,000 | 1,250 |
| 1986-01-23 | 385 | 385 | 380 | 380 | 22,000 | 1,266.67 |
| 1986-01-22 | 395 | 395 | 382 | 382 | 18,000 | 1,273.33 |
| 1986-01-21 | 381 | 395 | 381 | 391 | 25,000 | 1,303.33 |
| 1986-01-20 | 383 | 383 | 380 | 380 | 27,000 | 1,266.67 |
| 1986-01-18 | 385 | 385 | 382 | 382 | 33,000 | 1,273.33 |
| 1986-01-17 | 393 | 394 | 385 | 385 | 23,000 | 1,283.33 |
| 1986-01-16 | 395 | 395 | 392 | 392 | 16,000 | 1,306.67 |
| 1986-01-14 | 385 | 390 | 385 | 390 | 36,000 | 1,300 |
| 1986-01-13 | 396 | 396 | 392 | 392 | 3,000 | 1,306.67 |
| 1986-01-10 | 380 | 386 | 380 | 385 | 30,000 | 1,283.33 |
| 1986-01-09 | 386 | 390 | 375 | 380 | 68,000 | 1,266.67 |
| 1986-01-08 | 385 | 385 | 382 | 385 | 43,000 | 1,283.33 |
| 1986-01-07 | 400 | 400 | 388 | 390 | 74,000 | 1,300 |
| 1986-01-06 | 393 | 400 | 390 | 400 | 30,000 | 1,333.33 |
| 1986-01-04 | 393 | 395 | 390 | 390 | 17,000 | 1,300 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
