7990 グローブライド(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 | 450 | 453 | 450 | 450 | 53,000 | 1,686.66 |
| 1986-12-26 | 451 | 452 | 450 | 451 | 95,000 | 1,690.40 |
| 1986-12-25 | 451 | 455 | 450 | 450 | 32,000 | 1,686.66 |
| 1986-12-24 | 465 | 470 | 450 | 450 | 49,000 | 1,686.66 |
| 1986-12-23 | 475 | 477 | 470 | 470 | 37,000 | 1,761.62 |
| 1986-12-22 | 470 | 479 | 470 | 475 | 34,000 | 1,780.36 |
| 1986-12-19 | 475 | 475 | 470 | 470 | 49,000 | 1,761.62 |
| 1986-12-18 | 479 | 485 | 477 | 477 | 44,000 | 1,787.86 |
| 1986-12-17 | 490 | 490 | 475 | 478 | 71,000 | 1,791.60 |
| 1986-12-16 | 493 | 495 | 485 | 490 | 94,000 | 1,836.58 |
| 1986-12-15 | 496 | 500 | 496 | 496 | 52,000 | 1,859.07 |
| 1986-12-12 | 499 | 500 | 496 | 496 | 36,000 | 1,859.07 |
| 1986-12-11 | 493 | 500 | 490 | 492 | 54,000 | 1,844.08 |
| 1986-12-10 | 500 | 506 | 493 | 493 | 61,000 | 1,847.83 |
| 1986-12-09 | 507 | 513 | 490 | 490 | 98,000 | 1,836.58 |
| 1986-12-08 | 496 | 509 | 495 | 507 | 35,000 | 1,900.30 |
| 1986-12-06 | 499 | 500 | 495 | 495 | 35,000 | 1,855.32 |
| 1986-12-05 | 501 | 505 | 500 | 500 | 29,000 | 1,874.06 |
| 1986-12-04 | 520 | 520 | 489 | 489 | 95,000 | 1,832.83 |
| 1986-12-03 | 516 | 525 | 515 | 522 | 65,000 | 1,956.52 |
| 1986-12-02 | 532 | 532 | 505 | 510 | 139,000 | 1,911.54 |
| 1986-12-01 | 505 | 528 | 505 | 523 | 148,000 | 1,960.27 |
| 1986-11-29 | 507 | 510 | 499 | 501 | 62,000 | 1,877.81 |
| 1986-11-28 | 525 | 525 | 500 | 506 | 201,000 | 1,896.55 |
| 1986-11-27 | 494 | 525 | 494 | 513 | 216,000 | 1,922.79 |
| 1986-11-26 | 490 | 490 | 482 | 486 | 105,000 | 1,821.59 |
| 1986-11-25 | 483 | 490 | 482 | 485 | 41,000 | 1,817.84 |
| 1986-11-22 | 482 | 487 | 482 | 482 | 61,000 | 1,806.60 |
| 1986-11-21 | 490 | 495 | 482 | 482 | 122,000 | 1,806.60 |
| 1986-11-20 | 487 | 493 | 485 | 485 | 24,000 | 1,817.84 |
| 1986-11-19 | 481 | 493 | 481 | 485 | 83,000 | 1,817.84 |
| 1986-11-18 | 481 | 485 | 481 | 481 | 30,000 | 1,802.85 |
| 1986-11-17 | 481 | 490 | 481 | 481 | 56,000 | 1,802.85 |
| 1986-11-14 | 480 | 485 | 480 | 481 | 59,000 | 1,802.85 |
| 1986-11-13 | 486 | 500 | 486 | 490 | 63,000 | 1,836.58 |
| 1986-11-12 | 466 | 480 | 466 | 477 | 56,000 | 1,787.86 |
| 1986-11-11 | 482 | 485 | 465 | 465 | 93,000 | 1,742.88 |
| 1986-11-10 | 509 | 509 | 485 | 486 | 39,000 | 1,821.59 |
| 1986-11-07 | 500 | 504 | 495 | 500 | 94,000 | 1,874.06 |
| 1986-11-06 | 506 | 515 | 490 | 495 | 165,000 | 1,855.32 |
| 1986-11-05 | 500 | 530 | 499 | 504 | 615,000 | 1,889.06 |
| 1986-11-04 | 480 | 510 | 480 | 500 | 339,000 | 1,874.06 |
| 1986-11-01 | 465 | 475 | 461 | 461 | 97,000 | 1,727.89 |
| 1986-10-31 | 450 | 450 | 435 | 450 | 67,000 | 1,686.66 |
| 1986-10-30 | 451 | 456 | 430 | 450 | 81,000 | 1,686.66 |
| 1986-10-29 | 411 | 451 | 410 | 451 | 126,000 | 1,690.40 |
| 1986-10-28 | 410 | 411 | 410 | 410 | 12,000 | 1,536.73 |
| 1986-10-27 | 420 | 420 | 420 | 420 | 17,000 | 1,574.21 |
| 1986-10-25 | 420 | 420 | 420 | 420 | 18,000 | 1,574.21 |
| 1986-10-24 | 410 | 410 | 400 | 400 | 100,000 | 1,499.25 |
| 1986-10-23 | 380 | 380 | 370 | 370 | 32,000 | 1,386.81 |
| 1986-10-22 | 387 | 390 | 380 | 381 | 95,000 | 1,428.04 |
| 1986-10-21 | 409 | 409 | 385 | 385 | 18,000 | 1,443.03 |
| 1986-10-20 | 409 | 415 | 409 | 409 | 9,000 | 1,532.98 |
| 1986-10-17 | 410 | 415 | 410 | 411 | 45,000 | 1,540.48 |
| 1986-10-16 | 420 | 420 | 414 | 415 | 26,000 | 1,555.47 |
| 1986-10-15 | 433 | 433 | 415 | 415 | 42,000 | 1,555.47 |
| 1986-10-14 | 430 | 430 | 429 | 429 | 13,000 | 1,607.95 |
| 1986-10-13 | 425 | 425 | 425 | 425 | 8,000 | 1,592.95 |
| 1986-10-09 | 426 | 426 | 415 | 415 | 43,000 | 1,555.47 |
| 1986-10-08 | 433 | 433 | 420 | 420 | 30,000 | 1,574.21 |
| 1986-10-07 | 439 | 445 | 430 | 430 | 25,000 | 1,611.69 |
| 1986-10-06 | 440 | 442 | 438 | 442 | 81,000 | 1,656.67 |
| 1986-10-03 | 396 | 415 | 396 | 400 | 48,000 | 1,499.25 |
| 1986-10-02 | 390 | 406 | 386 | 390 | 77,000 | 1,461.77 |
| 1986-10-01 | 407 | 407 | 375 | 376 | 82,000 | 1,409.30 |
| 1986-09-30 | 411 | 411 | 405 | 405 | 38,000 | 1,517.99 |
| 1986-09-29 | 417 | 417 | 411 | 411 | 53,000 | 1,540.48 |
| 1986-09-27 | 410 | 420 | 410 | 411 | 35,000 | 1,540.48 |
| 1986-09-26 | 416 | 420 | 411 | 411 | 56,000 | 1,540.48 |
| 1986-09-25 | 412 | 420 | 411 | 411 | 107,000 | 1,540.48 |
| 1986-09-24 | 412 | 418 | 410 | 415 | 85,000 | 1,555.47 |
| 1986-09-22 | 415 | 415 | 410 | 410 | 57,000 | 1,536.73 |
| 1986-09-19 | 416 | 425 | 411 | 415 | 112,000 | 1,555.47 |
| 1986-09-18 | 425 | 425 | 403 | 410 | 123,000 | 1,536.73 |
| 1986-09-17 | 435 | 440 | 435 | 435 | 53,000 | 1,630.43 |
| 1986-09-16 | 451 | 451 | 435 | 435 | 32,000 | 1,630.43 |
| 1986-09-12 | 450 | 457 | 445 | 445 | 80,000 | 1,667.92 |
| 1986-09-11 | 465 | 466 | 465 | 465 | 23,000 | 1,742.88 |
| 1986-09-10 | 456 | 465 | 450 | 465 | 32,000 | 1,742.88 |
| 1986-09-09 | 479 | 479 | 455 | 455 | 55,000 | 1,705.40 |
| 1986-09-08 | 471 | 479 | 469 | 479 | 44,000 | 1,795.35 |
| 1986-09-06 | 466 | 469 | 463 | 469 | 25,000 | 1,757.87 |
| 1986-09-05 | 463 | 470 | 450 | 450 | 71,000 | 1,686.66 |
| 1986-09-04 | 449 | 461 | 445 | 460 | 52,000 | 1,724.14 |
| 1986-09-03 | 447 | 447 | 440 | 443 | 85,000 | 1,660.42 |
| 1986-09-02 | 445 | 450 | 435 | 442 | 112,000 | 1,656.67 |
| 1986-09-01 | 458 | 458 | 450 | 450 | 107,000 | 1,686.66 |
| 1986-08-30 | 461 | 466 | 458 | 462 | 50,000 | 1,731.63 |
| 1986-08-29 | 458 | 470 | 458 | 458 | 30,000 | 1,716.64 |
| 1986-08-28 | 460 | 466 | 458 | 458 | 63,000 | 1,716.64 |
| 1986-08-27 | 466 | 475 | 465 | 475 | 108,000 | 1,780.36 |
| 1986-08-26 | 500 | 500 | 475 | 476 | 124,000 | 1,784.11 |
| 1986-08-25 | 480 | 482 | 475 | 482 | 20,000 | 1,806.60 |
| 1986-08-23 | 460 | 470 | 458 | 465 | 46,000 | 1,742.88 |
| 1986-08-22 | 470 | 470 | 450 | 453 | 107,000 | 1,697.90 |
| 1986-08-21 | 495 | 501 | 472 | 475 | 96,000 | 1,780.36 |
| 1986-08-20 | 495 | 515 | 495 | 498 | 115,000 | 1,866.57 |
| 1986-08-19 | 493 | 503 | 491 | 498 | 90,000 | 1,866.57 |
| 1986-08-18 | 507 | 508 | 493 | 493 | 172,000 | 1,847.83 |
| 1986-08-15 | 512 | 516 | 505 | 508 | 90,000 | 1,904.05 |
| 1986-08-14 | 545 | 545 | 516 | 519 | 76,000 | 1,945.28 |
| 1986-08-13 | 531 | 553 | 531 | 545 | 105,000 | 2,042.73 |
| 1986-08-12 | 515 | 545 | 515 | 545 | 60,000 | 2,042.73 |
| 1986-08-11 | 525 | 530 | 505 | 505 | 59,000 | 1,892.80 |
| 1986-08-08 | 500 | 519 | 500 | 503 | 90,000 | 1,885.31 |
| 1986-08-07 | 524 | 525 | 500 | 500 | 143,000 | 1,874.06 |
| 1986-08-06 | 539 | 540 | 505 | 505 | 108,000 | 1,892.80 |
| 1986-08-05 | 541 | 549 | 531 | 535 | 50,000 | 2,005.25 |
| 1986-08-04 | 526 | 549 | 525 | 533 | 44,000 | 1,997.75 |
| 1986-08-02 | 520 | 526 | 516 | 525 | 31,000 | 1,967.77 |
| 1986-08-01 | 509 | 520 | 505 | 510 | 74,000 | 1,911.54 |
| 1986-07-31 | 520 | 520 | 492 | 509 | 207,000 | 1,907.80 |
| 1986-07-30 | 555 | 562 | 520 | 535 | 157,000 | 2,005.25 |
| 1986-07-29 | 571 | 571 | 550 | 550 | 169,000 | 2,061.47 |
| 1986-07-28 | 581 | 581 | 570 | 570 | 31,000 | 2,136.43 |
| 1986-07-26 | 577 | 580 | 575 | 578 | 26,000 | 2,166.42 |
| 1986-07-25 | 580 | 585 | 575 | 580 | 63,000 | 2,173.91 |
| 1986-07-24 | 585 | 586 | 570 | 575 | 92,000 | 2,155.17 |
| 1986-07-23 | 610 | 615 | 590 | 590 | 126,000 | 2,211.39 |
| 1986-07-22 | 610 | 630 | 599 | 600 | 104,000 | 2,248.88 |
| 1986-07-21 | 624 | 650 | 595 | 606 | 203,000 | 2,271.36 |
| 1986-07-19 | 620 | 629 | 609 | 625 | 127,000 | 2,342.58 |
| 1986-07-18 | 560 | 600 | 560 | 582 | 230,000 | 2,181.41 |
| 1986-07-17 | 568 | 568 | 550 | 555 | 283,000 | 2,080.21 |
| 1986-07-16 | 580 | 589 | 568 | 568 | 177,000 | 2,128.94 |
| 1986-07-15 | 598 | 605 | 585 | 585 | 180,000 | 2,192.65 |
| 1986-07-14 | 609 | 610 | 600 | 600 | 137,000 | 2,248.88 |
| 1986-07-11 | 610 | 610 | 596 | 610 | 152,000 | 2,286.36 |
| 1986-07-10 | 625 | 635 | 610 | 610 | 127,000 | 2,286.36 |
| 1986-07-09 | 605 | 645 | 600 | 645 | 255,000 | 2,417.54 |
| 1986-07-08 | 605 | 610 | 585 | 605 | 401,000 | 2,267.62 |
| 1986-07-07 | 620 | 648 | 620 | 625 | 399,000 | 2,342.58 |
| 1986-07-05 | 660 | 664 | 620 | 620 | 271,000 | 2,323.84 |
| 1986-07-04 | 700 | 700 | 655 | 670 | 373,000 | 2,511.24 |
| 1986-07-03 | 702 | 714 | 700 | 700 | 230,000 | 2,623.69 |
| 1986-07-02 | 728 | 728 | 700 | 702 | 179,000 | 2,631.18 |
| 1986-07-01 | 731 | 731 | 700 | 718 | 335,000 | 2,691.15 |
| 1986-06-30 | 731 | 740 | 714 | 721 | 206,000 | 2,702.40 |
| 1986-06-28 | 707 | 736 | 700 | 721 | 357,000 | 2,702.40 |
| 1986-06-27 | 710 | 730 | 700 | 707 | 618,000 | 2,649.93 |
| 1986-06-26 | 746 | 746 | 706 | 716 | 307,000 | 2,683.66 |
| 1986-06-25 | 730 | 750 | 730 | 746 | 388,000 | 2,796.10 |
| 1986-06-24 | 733 | 745 | 725 | 730 | 319,000 | 2,736.13 |
| 1986-06-23 | 790 | 790 | 736 | 753 | 565,000 | 2,822.34 |
| 1986-06-21 | 725 | 790 | 710 | 785 | 780,000 | 2,942.28 |
| 1986-06-20 | 761 | 770 | 718 | 725 | 938,000 | 2,717.39 |
| 1986-06-19 | 776 | 807 | 736 | 750 | 3,665,001 | 2,811.09 |
| 1986-06-18 | 786 | 786 | 786 | 786 | 3,171,001 | 2,946.03 |
| 1986-06-17 | 600 | 686 | 591 | 686 | 4,717,001 | 2,571.21 |
| 1986-06-16 | 585 | 595 | 580 | 586 | 505,000 | 2,196.40 |
| 1986-06-13 | 580 | 582 | 570 | 580 | 258,000 | 2,173.91 |
| 1986-06-12 | 598 | 600 | 571 | 571 | 603,000 | 2,140.18 |
| 1986-06-11 | 551 | 595 | 550 | 585 | 570,000 | 2,192.65 |
| 1986-06-10 | 557 | 557 | 550 | 550 | 267,000 | 2,061.47 |
| 1986-06-09 | 557 | 570 | 556 | 557 | 157,000 | 2,087.71 |
| 1986-06-07 | 563 | 570 | 556 | 558 | 150,000 | 2,091.45 |
| 1986-06-06 | 570 | 579 | 558 | 564 | 244,000 | 2,113.94 |
| 1986-06-05 | 581 | 581 | 570 | 570 | 279,000 | 2,136.43 |
| 1986-06-04 | 584 | 588 | 565 | 570 | 423,000 | 2,136.43 |
| 1986-06-03 | 594 | 600 | 565 | 585 | 1,332,000 | 2,192.65 |
| 1986-06-02 | 558 | 594 | 550 | 585 | 1,794,000 | 2,192.65 |
| 1986-05-31 | 545 | 550 | 541 | 550 | 225,000 | 2,061.47 |
| 1986-05-30 | 529 | 544 | 529 | 544 | 256,000 | 2,038.98 |
| 1986-05-29 | 550 | 550 | 522 | 522 | 295,000 | 1,956.52 |
| 1986-05-28 | 550 | 555 | 541 | 548 | 407,000 | 2,053.97 |
| 1986-05-27 | 550 | 555 | 543 | 543 | 501,000 | 2,035.23 |
| 1986-05-26 | 550 | 550 | 541 | 545 | 450,000 | 2,042.73 |
| 1986-05-24 | 557 | 561 | 531 | 531 | 699,000 | 1,990.25 |
| 1986-05-23 | 530 | 561 | 527 | 555 | 1,896,000 | 2,080.21 |
| 1986-05-22 | 509 | 535 | 509 | 521 | 794,000 | 1,952.77 |
| 1986-05-21 | 510 | 510 | 501 | 509 | 195,000 | 1,907.80 |
| 1986-05-20 | 501 | 510 | 492 | 496 | 108,000 | 1,859.07 |
| 1986-05-19 | 516 | 518 | 485 | 491 | 163,000 | 1,840.33 |
| 1986-05-17 | 487 | 515 | 487 | 509 | 101,000 | 1,907.80 |
| 1986-05-16 | 510 | 515 | 481 | 482 | 198,000 | 1,806.60 |
| 1986-05-15 | 533 | 533 | 504 | 508 | 368,000 | 1,904.05 |
| 1986-05-14 | 490 | 535 | 490 | 525 | 756,000 | 1,967.77 |
| 1986-05-13 | 500 | 510 | 486 | 490 | 338,000 | 1,836.58 |
| 1986-05-12 | 495 | 500 | 490 | 500 | 251,000 | 1,874.06 |
| 1986-05-09 | 481 | 489 | 475 | 489 | 180,000 | 1,832.83 |
| 1986-05-08 | 484 | 490 | 471 | 471 | 115,000 | 1,765.37 |
| 1986-05-07 | 485 | 495 | 480 | 483 | 163,000 | 1,810.34 |
| 1986-05-06 | 500 | 500 | 490 | 490 | 143,000 | 1,836.58 |
| 1986-05-02 | 479 | 500 | 479 | 495 | 194,000 | 1,855.32 |
| 1986-05-01 | 476 | 482 | 468 | 480 | 441,000 | 1,799.10 |
| 1986-04-30 | 500 | 500 | 478 | 486 | 261,000 | 1,821.59 |
| 1986-04-28 | 525 | 526 | 494 | 494 | 286,000 | 1,851.57 |
| 1986-04-26 | 529 | 530 | 508 | 520 | 490,000 | 1,949.03 |
| 1986-04-25 | 521 | 538 | 515 | 525 | 707,000 | 1,967.77 |
| 1986-04-24 | 541 | 545 | 510 | 516 | 1,343,000 | 1,934.03 |
| 1986-04-23 | 519 | 550 | 508 | 538 | 1,653,000 | 2,016.49 |
| 1986-04-22 | 500 | 510 | 495 | 509 | 696,000 | 1,907.80 |
| 1986-04-21 | 499 | 510 | 494 | 498 | 433,000 | 1,866.57 |
| 1986-04-19 | 491 | 496 | 483 | 494 | 333,000 | 1,851.57 |
| 1986-04-18 | 509 | 535 | 495 | 500 | 2,013,000 | 1,874.06 |
| 1986-04-17 | 489 | 519 | 483 | 509 | 2,883,001 | 1,907.80 |
| 1986-04-16 | 451 | 496 | 451 | 480 | 2,852,001 | 1,799.10 |
| 1986-04-15 | 430 | 447 | 424 | 447 | 242,000 | 1,675.41 |
| 1986-04-14 | 444 | 450 | 431 | 432 | 251,000 | 1,619.19 |
| 1986-04-11 | 445 | 450 | 440 | 444 | 460,000 | 1,664.17 |
| 1986-04-10 | 463 | 463 | 440 | 440 | 997,000 | 1,649.18 |
| 1986-04-09 | 420 | 460 | 420 | 460 | 1,956,000 | 1,724.14 |
| 1986-04-08 | 450 | 450 | 430 | 430 | 1,920,000 | 1,611.69 |
| 1986-04-07 | 398 | 430 | 394 | 420 | 1,022,000 | 1,574.21 |
| 1986-04-05 | 398 | 400 | 393 | 398 | 247,000 | 1,491.75 |
| 1986-04-04 | 379 | 379 | 365 | 365 | 32,000 | 1,368.07 |
| 1986-04-03 | 371 | 371 | 365 | 365 | 12,000 | 1,368.07 |
| 1986-04-02 | 380 | 380 | 365 | 380 | 38,000 | 1,424.29 |
| 1986-04-01 | 385 | 389 | 375 | 375 | 79,000 | 1,405.55 |
| 1986-03-31 | 358 | 360 | 353 | 355 | 45,000 | 1,330.58 |
| 1986-03-29 | 359 | 359 | 353 | 358 | 10,000 | 1,341.83 |
| 1986-03-28 | 352 | 360 | 351 | 355 | 20,000 | 1,330.58 |
| 1986-03-27 | 346 | 355 | 346 | 350 | 71,000 | 1,311.84 |
| 1986-03-26 | 353 | 357 | 345 | 346 | 192,000 | 1,296.85 |
| 1986-03-25 | 360 | 363 | 356 | 356 | 70,000 | 1,334.33 |
| 1986-03-24 | 361 | 362 | 355 | 355 | 80,000 | 1,330.58 |
| 1986-03-22 | 363 | 367 | 350 | 350 | 44,000 | 1,311.84 |
| 1986-03-20 | 366 | 366 | 362 | 366 | 38,000 | 1,371.81 |
| 1986-03-19 | 371 | 374 | 362 | 370 | 69,000 | 1,386.81 |
| 1986-03-18 | 374 | 375 | 370 | 371 | 60,000 | 1,390.55 |
| 1986-03-17 | 378 | 378 | 373 | 373 | 34,000 | 1,398.05 |
| 1986-03-15 | 372 | 375 | 371 | 371 | 34,000 | 1,390.55 |
| 1986-03-14 | 378 | 378 | 372 | 376 | 39,000 | 1,409.30 |
| 1986-03-13 | 381 | 381 | 371 | 372 | 44,000 | 1,394.30 |
| 1986-03-12 | 375 | 382 | 370 | 371 | 53,000 | 1,390.55 |
| 1986-03-11 | 384 | 384 | 380 | 380 | 40,000 | 1,424.29 |
| 1986-03-10 | 387 | 387 | 381 | 384 | 58,000 | 1,439.28 |
| 1986-03-07 | 389 | 389 | 378 | 382 | 72,000 | 1,431.78 |
| 1986-03-06 | 375 | 390 | 375 | 390 | 58,000 | 1,461.77 |
| 1986-03-05 | 370 | 380 | 370 | 380 | 71,000 | 1,424.29 |
| 1986-03-04 | 375 | 380 | 370 | 375 | 39,000 | 1,405.55 |
| 1986-03-03 | 365 | 374 | 364 | 374 | 57,000 | 1,401.80 |
| 1986-03-01 | 365 | 370 | 362 | 363 | 26,000 | 1,360.57 |
| 1986-02-28 | 375 | 375 | 360 | 368 | 42,000 | 1,379.31 |
| 1986-02-27 | 383 | 383 | 375 | 375 | 39,000 | 1,405.55 |
| 1986-02-26 | 388 | 389 | 381 | 382 | 60,000 | 1,431.78 |
| 1986-02-25 | 385 | 388 | 380 | 385 | 41,000 | 1,443.03 |
| 1986-02-24 | 390 | 394 | 385 | 385 | 50,000 | 1,443.03 |
| 1986-02-22 | 399 | 399 | 386 | 386 | 199,000 | 1,446.78 |
| 1986-02-21 | 390 | 400 | 386 | 395 | 374,000 | 1,480.51 |
| 1986-02-20 | 380 | 390 | 375 | 376 | 154,000 | 1,409.30 |
| 1986-02-19 | 370 | 376 | 370 | 375 | 58,000 | 1,405.55 |
| 1986-02-18 | 368 | 374 | 368 | 368 | 47,000 | 1,379.31 |
| 1986-02-17 | 369 | 370 | 366 | 366 | 57,000 | 1,371.81 |
| 1986-02-15 | 370 | 370 | 366 | 367 | 14,000 | 1,375.56 |
| 1986-02-14 | 366 | 375 | 366 | 370 | 48,000 | 1,386.81 |
| 1986-02-13 | 370 | 371 | 365 | 370 | 39,000 | 1,386.81 |
| 1986-02-12 | 370 | 375 | 366 | 375 | 59,000 | 1,405.55 |
| 1986-02-10 | 370 | 370 | 370 | 370 | 31,000 | 1,386.81 |
| 1986-02-07 | 370 | 371 | 366 | 366 | 48,000 | 1,371.81 |
| 1986-02-06 | 372 | 390 | 366 | 375 | 90,000 | 1,405.55 |
| 1986-02-05 | 372 | 380 | 365 | 367 | 67,000 | 1,375.56 |
| 1986-02-04 | 379 | 379 | 370 | 370 | 92,000 | 1,386.81 |
| 1986-02-03 | 390 | 398 | 374 | 374 | 342,000 | 1,401.80 |
| 1986-02-01 | 386 | 390 | 380 | 390 | 230,000 | 1,461.77 |
| 1986-01-31 | 369 | 384 | 369 | 380 | 426,000 | 1,424.29 |
| 1986-01-30 | 360 | 365 | 356 | 365 | 49,000 | 1,368.07 |
| 1986-01-29 | 357 | 360 | 355 | 360 | 27,000 | 1,349.33 |
| 1986-01-28 | 356 | 360 | 355 | 357 | 42,000 | 1,338.08 |
| 1986-01-27 | 359 | 360 | 355 | 355 | 42,000 | 1,330.58 |
| 1986-01-25 | 360 | 360 | 355 | 355 | 24,000 | 1,330.58 |
| 1986-01-24 | 355 | 362 | 355 | 360 | 51,000 | 1,349.33 |
| 1986-01-23 | 362 | 364 | 350 | 351 | 69,000 | 1,315.59 |
| 1986-01-22 | 351 | 370 | 351 | 365 | 68,000 | 1,368.07 |
| 1986-01-21 | 351 | 355 | 350 | 351 | 65,000 | 1,315.59 |
| 1986-01-20 | 345 | 350 | 345 | 350 | 36,000 | 1,311.84 |
| 1986-01-18 | 345 | 347 | 343 | 347 | 19,000 | 1,300.60 |
| 1986-01-17 | 343 | 347 | 343 | 345 | 5,000 | 1,293.10 |
| 1986-01-16 | 344 | 345 | 343 | 343 | 9,000 | 1,285.61 |
| 1986-01-14 | 349 | 350 | 343 | 343 | 20,000 | 1,285.61 |
| 1986-01-13 | 351 | 351 | 345 | 345 | 20,000 | 1,293.10 |
| 1986-01-10 | 341 | 353 | 341 | 350 | 36,000 | 1,311.84 |
| 1986-01-09 | 345 | 345 | 341 | 345 | 33,000 | 1,293.10 |
| 1986-01-08 | 354 | 355 | 345 | 346 | 50,000 | 1,296.85 |
| 1986-01-07 | 352 | 358 | 345 | 350 | 29,000 | 1,311.84 |
| 1986-01-06 | 359 | 359 | 350 | 351 | 24,000 | 1,315.59 |
| 1986-01-04 | 354 | 354 | 350 | 351 | 12,000 | 1,315.59 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2015-09-28]1株→0.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.16株
