7769 リズム(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 | 366 | 370 | 360 | 362 | 101,000 | 3,290.91 |
| 1986-12-26 | 370 | 371 | 360 | 360 | 132,000 | 3,272.73 |
| 1986-12-25 | 385 | 385 | 380 | 380 | 126,000 | 3,454.55 |
| 1986-12-24 | 397 | 399 | 392 | 392 | 447,000 | 3,563.64 |
| 1986-12-23 | 386 | 394 | 386 | 392 | 190,000 | 3,563.64 |
| 1986-12-22 | 388 | 390 | 380 | 385 | 132,000 | 3,500 |
| 1986-12-19 | 391 | 391 | 384 | 390 | 160,000 | 3,545.45 |
| 1986-12-18 | 387 | 396 | 380 | 386 | 172,000 | 3,509.09 |
| 1986-12-17 | 385 | 386 | 380 | 382 | 111,000 | 3,472.73 |
| 1986-12-16 | 394 | 396 | 384 | 384 | 146,000 | 3,490.91 |
| 1986-12-15 | 387 | 390 | 385 | 387 | 190,000 | 3,518.18 |
| 1986-12-12 | 370 | 385 | 368 | 382 | 341,000 | 3,472.73 |
| 1986-12-11 | 371 | 373 | 370 | 370 | 269,000 | 3,363.64 |
| 1986-12-10 | 374 | 375 | 370 | 370 | 210,000 | 3,363.64 |
| 1986-12-09 | 375 | 375 | 370 | 370 | 138,000 | 3,363.64 |
| 1986-12-08 | 371 | 375 | 370 | 371 | 189,000 | 3,372.73 |
| 1986-12-06 | 375 | 376 | 363 | 366 | 192,000 | 3,327.27 |
| 1986-12-05 | 375 | 380 | 375 | 380 | 153,000 | 3,454.55 |
| 1986-12-04 | 381 | 383 | 375 | 375 | 222,000 | 3,409.09 |
| 1986-12-03 | 381 | 383 | 380 | 380 | 260,000 | 3,454.55 |
| 1986-12-02 | 383 | 383 | 380 | 380 | 209,000 | 3,454.55 |
| 1986-12-01 | 385 | 386 | 382 | 386 | 65,000 | 3,509.09 |
| 1986-11-29 | 382 | 385 | 380 | 385 | 134,000 | 3,500 |
| 1986-11-28 | 383 | 386 | 381 | 381 | 110,000 | 3,463.64 |
| 1986-11-27 | 381 | 388 | 378 | 381 | 82,000 | 3,463.64 |
| 1986-11-26 | 386 | 386 | 379 | 381 | 162,000 | 3,463.64 |
| 1986-11-25 | 394 | 394 | 389 | 391 | 69,000 | 3,554.55 |
| 1986-11-22 | 389 | 398 | 389 | 391 | 158,000 | 3,554.55 |
| 1986-11-21 | 390 | 393 | 384 | 393 | 130,000 | 3,572.73 |
| 1986-11-20 | 383 | 384 | 378 | 378 | 160,000 | 3,436.36 |
| 1986-11-19 | 375 | 381 | 375 | 378 | 67,000 | 3,436.36 |
| 1986-11-18 | 380 | 385 | 378 | 380 | 59,000 | 3,454.55 |
| 1986-11-17 | 384 | 385 | 375 | 378 | 72,000 | 3,436.36 |
| 1986-11-14 | 378 | 386 | 378 | 386 | 137,000 | 3,509.09 |
| 1986-11-13 | 385 | 388 | 377 | 378 | 110,000 | 3,436.36 |
| 1986-11-12 | 385 | 390 | 384 | 387 | 265,000 | 3,518.18 |
| 1986-11-11 | 384 | 389 | 380 | 385 | 147,000 | 3,500 |
| 1986-11-10 | 385 | 390 | 377 | 380 | 95,000 | 3,454.55 |
| 1986-11-07 | 385 | 397 | 371 | 371 | 265,000 | 3,372.73 |
| 1986-11-06 | 365 | 400 | 365 | 381 | 219,000 | 3,463.64 |
| 1986-11-05 | 370 | 370 | 361 | 363 | 79,000 | 3,300 |
| 1986-11-04 | 365 | 370 | 364 | 366 | 124,000 | 3,327.27 |
| 1986-11-01 | 360 | 369 | 360 | 363 | 154,000 | 3,300 |
| 1986-10-31 | 356 | 365 | 350 | 355 | 108,000 | 3,227.27 |
| 1986-10-30 | 351 | 351 | 347 | 350 | 116,000 | 3,181.82 |
| 1986-10-29 | 355 | 355 | 347 | 347 | 88,000 | 3,154.55 |
| 1986-10-28 | 355 | 356 | 351 | 351 | 52,000 | 3,190.91 |
| 1986-10-27 | 360 | 363 | 345 | 345 | 100,000 | 3,136.36 |
| 1986-10-25 | 369 | 369 | 353 | 355 | 92,000 | 3,227.27 |
| 1986-10-24 | 360 | 375 | 360 | 370 | 122,000 | 3,363.64 |
| 1986-10-23 | 352 | 360 | 347 | 357 | 71,000 | 3,245.45 |
| 1986-10-22 | 336 | 348 | 336 | 347 | 90,000 | 3,154.55 |
| 1986-10-21 | 353 | 360 | 338 | 339 | 135,000 | 3,081.82 |
| 1986-10-20 | 350 | 357 | 347 | 357 | 61,000 | 3,245.45 |
| 1986-10-17 | 345 | 350 | 345 | 345 | 78,000 | 3,136.36 |
| 1986-10-16 | 341 | 343 | 336 | 343 | 60,000 | 3,118.18 |
| 1986-10-15 | 343 | 343 | 340 | 340 | 27,000 | 3,090.91 |
| 1986-10-14 | 344 | 345 | 340 | 342 | 34,000 | 3,109.09 |
| 1986-10-13 | 350 | 350 | 341 | 344 | 32,000 | 3,127.27 |
| 1986-10-09 | 350 | 350 | 346 | 346 | 44,000 | 3,145.45 |
| 1986-10-08 | 350 | 360 | 340 | 340 | 55,000 | 3,090.91 |
| 1986-10-07 | 341 | 348 | 340 | 345 | 33,000 | 3,136.36 |
| 1986-10-06 | 348 | 350 | 342 | 342 | 23,000 | 3,109.09 |
| 1986-10-04 | 340 | 348 | 339 | 343 | 40,000 | 3,118.18 |
| 1986-10-03 | 340 | 340 | 330 | 339 | 99,000 | 3,081.82 |
| 1986-10-02 | 340 | 345 | 330 | 330 | 136,000 | 3,000 |
| 1986-10-01 | 355 | 358 | 339 | 339 | 134,000 | 3,081.82 |
| 1986-09-30 | 358 | 359 | 355 | 355 | 54,000 | 3,227.27 |
| 1986-09-29 | 359 | 359 | 354 | 355 | 66,000 | 3,227.27 |
| 1986-09-27 | 350 | 358 | 350 | 354 | 50,000 | 3,218.18 |
| 1986-09-26 | 355 | 360 | 352 | 352 | 92,000 | 3,200 |
| 1986-09-25 | 380 | 381 | 362 | 362 | 56,000 | 3,290.91 |
| 1986-09-24 | 386 | 390 | 375 | 375 | 42,000 | 3,409.09 |
| 1986-09-22 | 383 | 385 | 372 | 385 | 55,000 | 3,500 |
| 1986-09-19 | 410 | 410 | 395 | 398 | 161,000 | 3,618.18 |
| 1986-09-18 | 395 | 412 | 395 | 410 | 194,000 | 3,727.27 |
| 1986-09-17 | 370 | 379 | 365 | 375 | 118,000 | 3,409.09 |
| 1986-09-16 | 359 | 359 | 349 | 350 | 107,000 | 3,181.82 |
| 1986-09-12 | 350 | 352 | 329 | 329 | 52,000 | 2,990.91 |
| 1986-09-11 | 369 | 370 | 353 | 353 | 135,000 | 3,209.09 |
| 1986-09-10 | 375 | 375 | 368 | 368 | 58,000 | 3,345.45 |
| 1986-09-09 | 375 | 380 | 368 | 370 | 65,000 | 3,363.64 |
| 1986-09-08 | 379 | 384 | 370 | 380 | 69,000 | 3,454.55 |
| 1986-09-06 | 374 | 381 | 372 | 372 | 29,000 | 3,381.82 |
| 1986-09-05 | 375 | 378 | 375 | 378 | 38,000 | 3,436.36 |
| 1986-09-04 | 376 | 380 | 370 | 370 | 55,000 | 3,363.64 |
| 1986-09-03 | 369 | 392 | 369 | 375 | 49,000 | 3,409.09 |
| 1986-09-02 | 380 | 380 | 366 | 368 | 149,000 | 3,345.45 |
| 1986-09-01 | 381 | 383 | 380 | 380 | 85,000 | 3,454.55 |
| 1986-08-30 | 382 | 385 | 381 | 381 | 31,000 | 3,463.64 |
| 1986-08-29 | 382 | 385 | 381 | 381 | 100,000 | 3,463.64 |
| 1986-08-28 | 382 | 388 | 381 | 381 | 82,000 | 3,463.64 |
| 1986-08-27 | 395 | 395 | 381 | 381 | 115,000 | 3,463.64 |
| 1986-08-26 | 384 | 395 | 380 | 390 | 97,000 | 3,545.45 |
| 1986-08-25 | 389 | 398 | 379 | 379 | 96,000 | 3,445.45 |
| 1986-08-23 | 389 | 390 | 380 | 390 | 51,000 | 3,545.45 |
| 1986-08-22 | 371 | 380 | 370 | 379 | 63,000 | 3,445.45 |
| 1986-08-21 | 378 | 385 | 375 | 375 | 142,000 | 3,409.09 |
| 1986-08-20 | 390 | 395 | 381 | 381 | 90,000 | 3,463.64 |
| 1986-08-19 | 393 | 400 | 385 | 390 | 103,000 | 3,545.45 |
| 1986-08-18 | 387 | 394 | 385 | 390 | 135,000 | 3,545.45 |
| 1986-08-15 | 396 | 398 | 377 | 377 | 138,000 | 3,427.27 |
| 1986-08-14 | 401 | 401 | 395 | 400 | 174,000 | 3,636.36 |
| 1986-08-13 | 415 | 415 | 400 | 402 | 126,000 | 3,654.55 |
| 1986-08-12 | 421 | 423 | 416 | 416 | 119,000 | 3,781.82 |
| 1986-08-11 | 425 | 425 | 418 | 418 | 51,000 | 3,800 |
| 1986-08-08 | 421 | 429 | 416 | 429 | 138,000 | 3,900 |
| 1986-08-07 | 429 | 429 | 416 | 416 | 143,000 | 3,781.82 |
| 1986-08-06 | 425 | 430 | 423 | 425 | 121,000 | 3,863.64 |
| 1986-08-05 | 425 | 428 | 421 | 423 | 196,000 | 3,845.45 |
| 1986-08-04 | 435 | 435 | 425 | 430 | 36,000 | 3,909.09 |
| 1986-08-02 | 425 | 430 | 425 | 425 | 76,000 | 3,863.64 |
| 1986-08-01 | 430 | 440 | 425 | 427 | 66,000 | 3,881.82 |
| 1986-07-31 | 445 | 445 | 425 | 430 | 167,000 | 3,909.09 |
| 1986-07-30 | 446 | 446 | 420 | 420 | 298,000 | 3,818.18 |
| 1986-07-29 | 451 | 460 | 441 | 441 | 312,000 | 4,009.09 |
| 1986-07-28 | 445 | 464 | 443 | 464 | 385,000 | 4,218.18 |
| 1986-07-26 | 455 | 455 | 438 | 440 | 151,000 | 4,000 |
| 1986-07-25 | 444 | 460 | 444 | 450 | 633,000 | 4,090.91 |
| 1986-07-24 | 440 | 450 | 433 | 449 | 167,000 | 4,081.82 |
| 1986-07-23 | 435 | 440 | 427 | 435 | 216,000 | 3,954.55 |
| 1986-07-22 | 429 | 435 | 428 | 435 | 58,000 | 3,954.55 |
| 1986-07-21 | 431 | 433 | 425 | 432 | 155,000 | 3,927.27 |
| 1986-07-19 | 436 | 438 | 430 | 438 | 55,000 | 3,981.82 |
| 1986-07-18 | 431 | 434 | 425 | 426 | 147,000 | 3,872.73 |
| 1986-07-17 | 426 | 435 | 421 | 426 | 239,000 | 3,872.73 |
| 1986-07-16 | 435 | 435 | 425 | 426 | 127,000 | 3,872.73 |
| 1986-07-15 | 449 | 450 | 436 | 436 | 151,000 | 3,963.64 |
| 1986-07-14 | 450 | 455 | 448 | 450 | 155,000 | 4,090.91 |
| 1986-07-11 | 424 | 441 | 421 | 441 | 167,000 | 4,009.09 |
| 1986-07-10 | 420 | 427 | 420 | 420 | 215,000 | 3,818.18 |
| 1986-07-09 | 427 | 435 | 420 | 420 | 396,000 | 3,818.18 |
| 1986-07-08 | 426 | 432 | 425 | 427 | 307,000 | 3,881.82 |
| 1986-07-07 | 448 | 450 | 437 | 438 | 157,000 | 3,981.82 |
| 1986-07-05 | 440 | 450 | 437 | 443 | 206,000 | 4,027.27 |
| 1986-07-04 | 447 | 450 | 441 | 442 | 240,000 | 4,018.18 |
| 1986-07-03 | 450 | 456 | 446 | 446 | 239,000 | 4,054.55 |
| 1986-07-02 | 464 | 464 | 450 | 455 | 199,000 | 4,136.36 |
| 1986-07-01 | 456 | 460 | 445 | 460 | 406,000 | 4,181.82 |
| 1986-06-30 | 460 | 470 | 456 | 456 | 212,000 | 4,145.45 |
| 1986-06-28 | 459 | 463 | 459 | 463 | 116,000 | 4,209.09 |
| 1986-06-27 | 475 | 475 | 460 | 464 | 299,000 | 4,218.18 |
| 1986-06-26 | 486 | 486 | 473 | 473 | 338,000 | 4,300 |
| 1986-06-25 | 476 | 490 | 471 | 481 | 457,000 | 4,372.73 |
| 1986-06-24 | 467 | 482 | 462 | 476 | 397,000 | 4,327.27 |
| 1986-06-23 | 478 | 478 | 470 | 474 | 177,000 | 4,309.09 |
| 1986-06-21 | 474 | 478 | 470 | 478 | 234,000 | 4,345.45 |
| 1986-06-20 | 481 | 487 | 459 | 459 | 591,000 | 4,172.73 |
| 1986-06-19 | 491 | 495 | 480 | 484 | 482,000 | 4,400 |
| 1986-06-18 | 480 | 499 | 478 | 486 | 583,000 | 4,418.18 |
| 1986-06-17 | 490 | 495 | 478 | 478 | 387,000 | 4,345.45 |
| 1986-06-16 | 499 | 500 | 491 | 492 | 436,000 | 4,472.73 |
| 1986-06-13 | 495 | 500 | 486 | 488 | 692,000 | 4,436.36 |
| 1986-06-12 | 510 | 520 | 496 | 501 | 2,223,000 | 4,554.55 |
| 1986-06-11 | 509 | 517 | 501 | 501 | 4,396,000 | 4,554.55 |
| 1986-06-10 | 469 | 485 | 450 | 485 | 1,666,000 | 4,409.09 |
| 1986-06-09 | 464 | 470 | 460 | 469 | 731,000 | 4,263.64 |
| 1986-06-07 | 455 | 455 | 449 | 451 | 323,000 | 4,100 |
| 1986-06-06 | 460 | 464 | 455 | 455 | 326,000 | 4,136.36 |
| 1986-06-05 | 468 | 469 | 455 | 455 | 549,000 | 4,136.36 |
| 1986-06-04 | 470 | 474 | 461 | 464 | 1,245,000 | 4,218.18 |
| 1986-06-03 | 477 | 485 | 465 | 465 | 3,386,000 | 4,227.27 |
| 1986-06-02 | 447 | 470 | 440 | 464 | 2,762,000 | 4,218.18 |
| 1986-05-31 | 430 | 430 | 425 | 428 | 162,000 | 3,890.91 |
| 1986-05-30 | 425 | 430 | 420 | 430 | 245,000 | 3,909.09 |
| 1986-05-29 | 430 | 430 | 421 | 425 | 252,000 | 3,863.64 |
| 1986-05-28 | 429 | 429 | 415 | 415 | 472,000 | 3,772.73 |
| 1986-05-27 | 430 | 435 | 423 | 435 | 406,000 | 3,954.55 |
| 1986-05-26 | 449 | 450 | 430 | 435 | 307,000 | 3,954.55 |
| 1986-05-24 | 451 | 456 | 445 | 445 | 820,000 | 4,045.45 |
| 1986-05-23 | 446 | 456 | 440 | 448 | 1,168,000 | 4,072.73 |
| 1986-05-22 | 450 | 454 | 439 | 445 | 1,089,000 | 4,045.45 |
| 1986-05-21 | 434 | 449 | 431 | 443 | 983,000 | 4,027.27 |
| 1986-05-20 | 420 | 430 | 420 | 430 | 294,000 | 3,909.09 |
| 1986-05-19 | 420 | 427 | 420 | 423 | 180,000 | 3,845.45 |
| 1986-05-17 | 413 | 420 | 407 | 420 | 187,000 | 3,818.18 |
| 1986-05-16 | 415 | 422 | 410 | 410 | 316,000 | 3,727.27 |
| 1986-05-15 | 427 | 427 | 410 | 410 | 252,000 | 3,727.27 |
| 1986-05-14 | 433 | 433 | 425 | 425 | 441,000 | 3,863.64 |
| 1986-05-13 | 429 | 433 | 420 | 430 | 623,000 | 3,909.09 |
| 1986-05-12 | 450 | 458 | 439 | 439 | 1,852,000 | 3,990.91 |
| 1986-05-09 | 440 | 447 | 436 | 447 | 2,806,000 | 4,063.64 |
| 1986-05-08 | 423 | 437 | 423 | 431 | 1,847,000 | 3,918.18 |
| 1986-05-07 | 412 | 424 | 408 | 420 | 987,000 | 3,818.18 |
| 1986-05-06 | 415 | 420 | 410 | 415 | 642,000 | 3,772.73 |
| 1986-05-02 | 416 | 417 | 407 | 416 | 740,000 | 3,781.82 |
| 1986-05-01 | 427 | 430 | 416 | 417 | 1,820,000 | 3,790.91 |
| 1986-04-30 | 413 | 429 | 410 | 424 | 1,859,000 | 3,854.55 |
| 1986-04-28 | 395 | 422 | 395 | 415 | 2,827,000 | 3,772.73 |
| 1986-04-26 | 380 | 395 | 380 | 395 | 465,000 | 3,590.91 |
| 1986-04-25 | 375 | 380 | 371 | 378 | 175,000 | 3,436.36 |
| 1986-04-24 | 370 | 373 | 363 | 370 | 116,000 | 3,363.64 |
| 1986-04-23 | 367 | 375 | 366 | 372 | 134,000 | 3,381.82 |
| 1986-04-22 | 380 | 380 | 370 | 370 | 193,000 | 3,363.64 |
| 1986-04-21 | 389 | 389 | 378 | 378 | 362,000 | 3,436.36 |
| 1986-04-19 | 388 | 400 | 382 | 390 | 1,328,000 | 3,545.45 |
| 1986-04-18 | 376 | 385 | 375 | 385 | 768,000 | 3,500 |
| 1986-04-17 | 380 | 380 | 373 | 375 | 472,000 | 3,409.09 |
| 1986-04-16 | 360 | 389 | 360 | 380 | 1,313,000 | 3,454.55 |
| 1986-04-15 | 359 | 360 | 355 | 355 | 205,000 | 3,227.27 |
| 1986-04-14 | 355 | 358 | 355 | 358 | 107,000 | 3,254.55 |
| 1986-04-11 | 355 | 355 | 351 | 355 | 52,000 | 3,227.27 |
| 1986-04-10 | 349 | 357 | 348 | 350 | 114,000 | 3,181.82 |
| 1986-04-09 | 354 | 355 | 348 | 349 | 63,000 | 3,172.73 |
| 1986-04-08 | 349 | 351 | 348 | 350 | 47,000 | 3,181.82 |
| 1986-04-07 | 349 | 350 | 346 | 350 | 41,000 | 3,181.82 |
| 1986-04-05 | 352 | 355 | 345 | 345 | 149,000 | 3,136.36 |
| 1986-04-04 | 349 | 350 | 348 | 350 | 139,000 | 3,181.82 |
| 1986-04-03 | 350 | 350 | 341 | 347 | 120,000 | 3,154.55 |
| 1986-04-02 | 339 | 345 | 339 | 345 | 55,000 | 3,136.36 |
| 1986-04-01 | 340 | 345 | 335 | 339 | 72,000 | 3,081.82 |
| 1986-03-31 | 335 | 345 | 332 | 345 | 89,000 | 3,136.36 |
| 1986-03-29 | 345 | 345 | 343 | 345 | 51,000 | 3,136.36 |
| 1986-03-28 | 345 | 349 | 344 | 344 | 105,000 | 3,127.27 |
| 1986-03-27 | 344 | 350 | 344 | 350 | 101,000 | 3,181.82 |
| 1986-03-26 | 348 | 353 | 341 | 353 | 217,000 | 3,209.09 |
| 1986-03-25 | 341 | 353 | 341 | 353 | 141,000 | 3,209.09 |
| 1986-03-24 | 340 | 345 | 340 | 343 | 66,000 | 3,118.18 |
| 1986-03-22 | 349 | 350 | 345 | 348 | 134,000 | 3,163.64 |
| 1986-03-20 | 345 | 350 | 344 | 347 | 110,000 | 3,154.55 |
| 1986-03-19 | 348 | 348 | 344 | 344 | 78,000 | 3,127.27 |
| 1986-03-18 | 347 | 350 | 345 | 348 | 87,000 | 3,163.64 |
| 1986-03-17 | 355 | 356 | 343 | 345 | 110,000 | 3,136.36 |
| 1986-03-15 | 347 | 362 | 346 | 357 | 127,000 | 3,245.45 |
| 1986-03-14 | 340 | 348 | 340 | 346 | 136,000 | 3,145.45 |
| 1986-03-13 | 342 | 342 | 340 | 340 | 153,000 | 3,090.91 |
| 1986-03-12 | 344 | 344 | 341 | 343 | 96,000 | 3,118.18 |
| 1986-03-11 | 345 | 345 | 342 | 344 | 83,000 | 3,127.27 |
| 1986-03-10 | 341 | 347 | 340 | 345 | 142,000 | 3,136.36 |
| 1986-03-07 | 347 | 348 | 347 | 347 | 65,000 | 3,154.55 |
| 1986-03-06 | 348 | 349 | 343 | 346 | 74,000 | 3,145.45 |
| 1986-03-05 | 341 | 348 | 341 | 343 | 54,000 | 3,118.18 |
| 1986-03-04 | 335 | 340 | 335 | 337 | 66,000 | 3,063.64 |
| 1986-03-03 | 330 | 335 | 330 | 333 | 98,000 | 3,027.27 |
| 1986-03-01 | 331 | 334 | 330 | 330 | 49,000 | 3,000 |
| 1986-02-28 | 335 | 335 | 329 | 330 | 208,000 | 3,000 |
| 1986-02-27 | 340 | 341 | 335 | 335 | 120,000 | 3,045.45 |
| 1986-02-26 | 345 | 349 | 340 | 340 | 73,000 | 3,090.91 |
| 1986-02-25 | 341 | 349 | 340 | 345 | 81,000 | 3,136.36 |
| 1986-02-24 | 345 | 345 | 340 | 340 | 90,000 | 3,090.91 |
| 1986-02-22 | 341 | 345 | 340 | 341 | 36,000 | 3,100 |
| 1986-02-21 | 335 | 345 | 332 | 339 | 77,000 | 3,081.82 |
| 1986-02-20 | 338 | 340 | 332 | 334 | 107,000 | 3,036.36 |
| 1986-02-19 | 341 | 345 | 340 | 340 | 90,000 | 3,090.91 |
| 1986-02-18 | 343 | 345 | 342 | 343 | 58,000 | 3,118.18 |
| 1986-02-17 | 345 | 345 | 342 | 342 | 69,000 | 3,109.09 |
| 1986-02-15 | 344 | 350 | 344 | 350 | 44,000 | 3,181.82 |
| 1986-02-14 | 344 | 350 | 342 | 342 | 62,000 | 3,109.09 |
| 1986-02-13 | 346 | 346 | 342 | 342 | 109,000 | 3,109.09 |
| 1986-02-12 | 352 | 352 | 347 | 347 | 98,000 | 3,154.55 |
| 1986-02-10 | 345 | 349 | 343 | 346 | 105,000 | 3,145.45 |
| 1986-02-07 | 354 | 355 | 347 | 347 | 28,000 | 3,154.55 |
| 1986-02-06 | 345 | 356 | 344 | 356 | 88,000 | 3,236.36 |
| 1986-02-05 | 342 | 350 | 341 | 345 | 66,000 | 3,136.36 |
| 1986-02-04 | 341 | 341 | 340 | 341 | 63,000 | 3,100 |
| 1986-02-03 | 341 | 344 | 340 | 340 | 42,000 | 3,090.91 |
| 1986-02-01 | 345 | 350 | 338 | 338 | 57,000 | 3,072.73 |
| 1986-01-31 | 346 | 350 | 345 | 345 | 127,000 | 3,136.36 |
| 1986-01-30 | 360 | 364 | 355 | 356 | 184,000 | 3,236.36 |
| 1986-01-29 | 364 | 365 | 354 | 355 | 285,000 | 3,227.27 |
| 1986-01-28 | 348 | 355 | 346 | 355 | 97,000 | 3,227.27 |
| 1986-01-27 | 354 | 355 | 350 | 350 | 56,000 | 3,181.82 |
| 1986-01-25 | 359 | 359 | 350 | 351 | 112,000 | 3,190.91 |
| 1986-01-24 | 354 | 363 | 354 | 355 | 231,000 | 3,227.27 |
| 1986-01-23 | 345 | 355 | 340 | 350 | 174,000 | 3,181.82 |
| 1986-01-22 | 332 | 340 | 330 | 340 | 199,000 | 3,090.91 |
| 1986-01-21 | 332 | 333 | 332 | 332 | 140,000 | 3,018.18 |
| 1986-01-20 | 333 | 334 | 331 | 332 | 114,000 | 3,018.18 |
| 1986-01-18 | 334 | 334 | 331 | 332 | 29,000 | 3,018.18 |
| 1986-01-17 | 333 | 335 | 333 | 335 | 39,000 | 3,045.45 |
| 1986-01-16 | 331 | 333 | 330 | 330 | 95,000 | 3,000 |
| 1986-01-14 | 335 | 335 | 331 | 333 | 35,000 | 3,027.27 |
| 1986-01-13 | 335 | 335 | 332 | 333 | 37,000 | 3,027.27 |
| 1986-01-10 | 333 | 338 | 331 | 333 | 62,000 | 3,027.27 |
| 1986-01-09 | 345 | 345 | 337 | 337 | 51,000 | 3,063.64 |
| 1986-01-08 | 332 | 340 | 331 | 340 | 154,000 | 3,090.91 |
| 1986-01-07 | 336 | 339 | 331 | 335 | 30,000 | 3,045.45 |
| 1986-01-06 | 339 | 339 | 330 | 336 | 48,000 | 3,054.55 |
| 1986-01-04 | 339 | 339 | 335 | 336 | 36,000 | 3,054.55 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1984-03-28]1株→1.1株
