7991 マミヤ・オーピー(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 | 1,700 | 1,750 | 1,700 | 1,700 | 25,000 | 15,454.50 |
| 1986-12-26 | 1,790 | 1,790 | 1,760 | 1,760 | 46,000 | 16,000 |
| 1986-12-25 | 1,790 | 1,790 | 1,750 | 1,760 | 30,000 | 16,000 |
| 1986-12-24 | 1,750 | 1,770 | 1,700 | 1,750 | 84,000 | 15,909.10 |
| 1986-12-23 | 1,700 | 1,840 | 1,670 | 1,750 | 194,000 | 15,909.10 |
| 1986-12-22 | 1,740 | 1,800 | 1,710 | 1,710 | 30,000 | 15,545.50 |
| 1986-12-19 | 1,720 | 1,780 | 1,720 | 1,740 | 22,000 | 15,818.20 |
| 1986-12-18 | 1,730 | 1,760 | 1,710 | 1,740 | 44,000 | 15,818.20 |
| 1986-12-17 | 1,760 | 1,800 | 1,760 | 1,760 | 53,000 | 16,000 |
| 1986-12-16 | 1,810 | 1,820 | 1,760 | 1,780 | 49,000 | 16,181.80 |
| 1986-12-15 | 1,810 | 1,830 | 1,810 | 1,820 | 17,000 | 16,545.50 |
| 1986-12-12 | 1,820 | 1,880 | 1,800 | 1,880 | 40,000 | 17,090.90 |
| 1986-12-11 | 1,850 | 1,900 | 1,840 | 1,840 | 44,000 | 16,727.30 |
| 1986-12-10 | 1,860 | 1,900 | 1,850 | 1,850 | 74,000 | 16,818.20 |
| 1986-12-09 | 1,870 | 1,930 | 1,870 | 1,910 | 57,000 | 17,363.60 |
| 1986-12-06 | 1,930 | 1,990 | 1,900 | 1,990 | 38,000 | 18,090.90 |
| 1986-12-05 | 2,000 | 2,000 | 1,950 | 1,960 | 66,000 | 17,818.20 |
| 1986-12-04 | 2,060 | 2,090 | 1,990 | 2,020 | 44,000 | 18,363.60 |
| 1986-12-03 | 2,100 | 2,100 | 2,050 | 2,060 | 106,000 | 18,727.30 |
| 1986-12-02 | 2,110 | 2,150 | 2,040 | 2,090 | 120,000 | 19,000 |
| 1986-12-01 | 2,140 | 2,210 | 2,080 | 2,150 | 398,000 | 19,545.50 |
| 1986-11-29 | 1,950 | 2,100 | 1,950 | 2,100 | 255,000 | 19,090.90 |
| 1986-11-28 | 1,890 | 2,000 | 1,890 | 1,970 | 203,000 | 17,909.10 |
| 1986-11-27 | 1,840 | 1,900 | 1,840 | 1,860 | 54,000 | 16,909.10 |
| 1986-11-26 | 1,880 | 1,900 | 1,850 | 1,850 | 29,000 | 16,818.20 |
| 1986-11-25 | 1,870 | 1,930 | 1,850 | 1,850 | 50,000 | 16,818.20 |
| 1986-11-22 | 1,980 | 1,980 | 1,880 | 1,900 | 49,000 | 17,272.70 |
| 1986-11-21 | 1,850 | 2,040 | 1,850 | 1,950 | 323,000 | 17,727.30 |
| 1986-11-20 | 1,850 | 1,880 | 1,790 | 1,840 | 155,000 | 16,727.30 |
| 1986-11-19 | 1,750 | 1,870 | 1,750 | 1,820 | 63,000 | 16,545.50 |
| 1986-11-18 | 1,830 | 1,850 | 1,750 | 1,780 | 75,000 | 16,181.80 |
| 1986-11-17 | 1,910 | 1,940 | 1,850 | 1,850 | 30,000 | 16,818.20 |
| 1986-11-14 | 1,900 | 1,950 | 1,890 | 1,920 | 18,000 | 17,454.50 |
| 1986-11-13 | 1,960 | 1,980 | 1,900 | 1,920 | 26,000 | 17,454.50 |
| 1986-11-12 | 1,990 | 2,060 | 1,970 | 2,000 | 55,000 | 18,181.80 |
| 1986-11-11 | 1,990 | 2,000 | 1,920 | 2,000 | 128,000 | 18,181.80 |
| 1986-11-10 | 2,080 | 2,150 | 2,010 | 2,010 | 199,000 | 18,272.70 |
| 1986-11-07 | 1,830 | 2,070 | 1,830 | 2,040 | 361,000 | 18,545.50 |
| 1986-11-06 | 1,800 | 1,820 | 1,760 | 1,770 | 71,000 | 16,090.90 |
| 1986-11-05 | 1,770 | 1,810 | 1,750 | 1,780 | 64,000 | 16,181.80 |
| 1986-11-04 | 1,690 | 1,790 | 1,670 | 1,720 | 70,000 | 15,636.40 |
| 1986-11-01 | 1,550 | 1,690 | 1,550 | 1,690 | 94,000 | 15,363.60 |
| 1986-10-31 | 1,570 | 1,590 | 1,540 | 1,550 | 39,000 | 14,090.90 |
| 1986-10-30 | 1,680 | 1,680 | 1,570 | 1,570 | 21,000 | 14,272.70 |
| 1986-10-29 | 1,600 | 1,690 | 1,540 | 1,690 | 67,000 | 15,363.60 |
| 1986-10-28 | 1,690 | 1,700 | 1,600 | 1,600 | 31,000 | 14,545.50 |
| 1986-10-27 | 1,670 | 1,690 | 1,670 | 1,680 | 12,000 | 15,272.70 |
| 1986-10-25 | 1,690 | 1,700 | 1,690 | 1,690 | 5,000 | 15,363.60 |
| 1986-10-24 | 1,700 | 1,740 | 1,640 | 1,720 | 54,000 | 15,636.40 |
| 1986-10-23 | 1,570 | 1,730 | 1,540 | 1,690 | 57,000 | 15,363.60 |
| 1986-10-22 | 1,510 | 1,550 | 1,470 | 1,550 | 62,000 | 14,090.90 |
| 1986-10-21 | 1,510 | 1,510 | 1,470 | 1,470 | 30,000 | 13,363.60 |
| 1986-10-20 | 1,540 | 1,540 | 1,540 | 1,540 | 7,000 | 14,000 |
| 1986-10-17 | 1,600 | 1,630 | 1,560 | 1,620 | 17,000 | 14,727.30 |
| 1986-10-16 | 1,540 | 1,540 | 1,500 | 1,510 | 17,000 | 13,727.30 |
| 1986-10-15 | 1,610 | 1,640 | 1,500 | 1,540 | 36,000 | 14,000 |
| 1986-10-14 | 1,500 | 1,640 | 1,500 | 1,640 | 92,000 | 14,909.10 |
| 1986-10-13 | 1,580 | 1,580 | 1,490 | 1,500 | 51,000 | 13,636.40 |
| 1986-10-09 | 1,800 | 1,800 | 1,630 | 1,670 | 35,000 | 15,181.80 |
| 1986-10-08 | 1,730 | 1,800 | 1,720 | 1,790 | 17,000 | 16,272.70 |
| 1986-10-07 | 1,750 | 1,750 | 1,690 | 1,700 | 23,000 | 15,454.50 |
| 1986-10-06 | 1,860 | 1,860 | 1,790 | 1,790 | 14,000 | 16,272.70 |
| 1986-10-04 | 1,890 | 1,890 | 1,840 | 1,860 | 7,000 | 16,909.10 |
| 1986-10-03 | 1,760 | 1,890 | 1,760 | 1,890 | 22,000 | 17,181.80 |
| 1986-10-01 | 2,070 | 2,070 | 1,900 | 1,900 | 28,000 | 17,272.70 |
| 1986-09-30 | 2,060 | 2,100 | 2,050 | 2,080 | 28,000 | 18,909.10 |
| 1986-09-26 | 1,980 | 2,100 | 1,940 | 2,100 | 88,000 | 19,090.90 |
| 1986-09-25 | 1,680 | 1,810 | 1,680 | 1,810 | 145,000 | 13,712.10 |
| 1986-09-24 | 1,660 | 1,710 | 1,630 | 1,670 | 212,000 | 12,651.50 |
| 1986-09-22 | 1,730 | 1,730 | 1,600 | 1,660 | 148,000 | 12,575.80 |
| 1986-09-19 | 1,830 | 1,830 | 1,680 | 1,730 | 109,000 | 13,106.10 |
| 1986-09-18 | 1,690 | 1,800 | 1,650 | 1,800 | 83,000 | 13,636.40 |
| 1986-09-17 | 1,850 | 1,870 | 1,700 | 1,720 | 52,000 | 13,030.30 |
| 1986-09-16 | 1,880 | 1,920 | 1,850 | 1,850 | 43,000 | 14,015.20 |
| 1986-09-12 | 1,870 | 1,920 | 1,870 | 1,880 | 70,000 | 14,242.40 |
| 1986-09-11 | 2,000 | 2,000 | 1,900 | 1,900 | 81,000 | 14,393.90 |
| 1986-09-10 | 2,060 | 2,080 | 1,980 | 2,020 | 133,000 | 15,303 |
| 1986-09-09 | 2,090 | 2,100 | 2,050 | 2,060 | 37,000 | 15,606.10 |
| 1986-09-08 | 2,240 | 2,250 | 2,050 | 2,050 | 61,000 | 15,530.30 |
| 1986-09-06 | 2,250 | 2,290 | 2,220 | 2,250 | 92,000 | 17,045.50 |
| 1986-09-05 | 2,210 | 2,300 | 2,150 | 2,220 | 91,000 | 16,818.20 |
| 1986-09-04 | 2,150 | 2,200 | 2,150 | 2,200 | 64,000 | 16,666.70 |
| 1986-09-03 | 2,220 | 2,250 | 2,160 | 2,170 | 69,000 | 16,439.40 |
| 1986-09-02 | 2,160 | 2,300 | 2,100 | 2,300 | 70,000 | 17,424.20 |
| 1986-08-30 | 2,450 | 2,450 | 2,390 | 2,400 | 23,000 | 18,181.80 |
| 1986-08-29 | 2,330 | 2,480 | 2,330 | 2,420 | 116,000 | 18,333.30 |
| 1986-08-28 | 2,260 | 2,300 | 2,200 | 2,290 | 150,000 | 17,348.50 |
| 1986-08-27 | 1,920 | 2,010 | 1,920 | 2,010 | 51,000 | 15,227.30 |
| 1986-08-26 | 2,210 | 2,210 | 1,950 | 1,950 | 66,000 | 14,772.70 |
| 1986-08-25 | 2,280 | 2,320 | 2,200 | 2,200 | 27,000 | 16,666.70 |
| 1986-08-23 | 2,140 | 2,300 | 2,140 | 2,280 | 32,000 | 17,272.70 |
| 1986-08-22 | 2,200 | 2,200 | 2,100 | 2,130 | 47,000 | 16,136.40 |
| 1986-08-21 | 2,350 | 2,380 | 2,300 | 2,300 | 69,000 | 17,424.20 |
| 1986-08-20 | 2,420 | 2,430 | 2,330 | 2,350 | 31,000 | 17,803 |
| 1986-08-19 | 2,360 | 2,450 | 2,340 | 2,450 | 37,000 | 18,560.60 |
| 1986-08-18 | 2,410 | 2,410 | 2,360 | 2,400 | 39,000 | 18,181.80 |
| 1986-08-15 | 2,600 | 2,630 | 2,400 | 2,400 | 120,000 | 18,181.80 |
| 1986-08-14 | 2,380 | 2,550 | 2,380 | 2,550 | 111,000 | 19,318.20 |
| 1986-08-13 | 2,240 | 2,300 | 2,150 | 2,300 | 172,000 | 17,424.20 |
| 1986-08-12 | 2,390 | 2,400 | 2,240 | 2,250 | 75,000 | 17,045.50 |
| 1986-08-11 | 2,500 | 2,500 | 2,370 | 2,450 | 85,000 | 18,560.60 |
| 1986-08-08 | 2,650 | 2,650 | 2,540 | 2,540 | 103,000 | 19,242.40 |
| 1986-08-07 | 2,700 | 2,730 | 2,650 | 2,650 | 24,000 | 20,075.80 |
| 1986-08-06 | 2,780 | 2,780 | 2,580 | 2,690 | 66,000 | 20,378.80 |
| 1986-08-05 | 2,740 | 2,740 | 2,670 | 2,740 | 20,000 | 20,757.60 |
| 1986-08-04 | 2,650 | 2,780 | 2,600 | 2,770 | 58,000 | 20,984.80 |
| 1986-08-02 | 2,750 | 2,780 | 2,690 | 2,690 | 25,000 | 20,378.80 |
| 1986-08-01 | 2,850 | 2,850 | 2,750 | 2,790 | 42,000 | 21,136.40 |
| 1986-07-31 | 2,630 | 2,850 | 2,630 | 2,850 | 80,000 | 21,590.90 |
| 1986-07-30 | 2,710 | 2,740 | 2,670 | 2,670 | 79,000 | 20,227.30 |
| 1986-07-29 | 2,790 | 2,800 | 2,660 | 2,690 | 151,000 | 20,378.80 |
| 1986-07-28 | 2,900 | 2,900 | 2,820 | 2,830 | 27,000 | 21,439.40 |
| 1986-07-26 | 2,870 | 2,870 | 2,810 | 2,870 | 31,000 | 21,742.40 |
| 1986-07-25 | 2,870 | 2,940 | 2,860 | 2,870 | 59,000 | 21,742.40 |
| 1986-07-24 | 2,980 | 2,980 | 2,890 | 2,890 | 66,000 | 21,893.90 |
| 1986-07-23 | 3,030 | 3,050 | 3,000 | 3,030 | 138,000 | 22,954.50 |
| 1986-07-22 | 2,930 | 3,030 | 2,900 | 3,030 | 61,000 | 22,954.50 |
| 1986-07-21 | 3,030 | 3,100 | 2,870 | 2,950 | 81,000 | 22,348.50 |
| 1986-07-19 | 3,000 | 3,070 | 2,980 | 3,030 | 51,000 | 22,954.50 |
| 1986-07-18 | 3,150 | 3,180 | 3,010 | 3,010 | 226,000 | 22,803 |
| 1986-07-17 | 3,120 | 3,170 | 3,040 | 3,100 | 605,000 | 23,484.80 |
| 1986-07-16 | 2,990 | 3,070 | 2,810 | 3,070 | 325,000 | 23,257.60 |
| 1986-07-15 | 2,990 | 3,000 | 2,920 | 2,980 | 142,000 | 22,575.80 |
| 1986-07-14 | 3,020 | 3,020 | 2,930 | 2,990 | 164,000 | 22,651.50 |
| 1986-07-11 | 2,860 | 3,070 | 2,840 | 2,980 | 431,000 | 22,575.80 |
| 1986-07-10 | 2,930 | 2,930 | 2,820 | 2,860 | 46,000 | 21,666.70 |
| 1986-07-09 | 2,990 | 3,000 | 2,850 | 2,890 | 104,000 | 21,893.90 |
| 1986-07-08 | 2,790 | 3,000 | 2,720 | 2,970 | 168,000 | 22,500 |
| 1986-07-07 | 2,800 | 2,800 | 2,680 | 2,800 | 80,000 | 21,212.10 |
| 1986-07-05 | 2,900 | 2,900 | 2,800 | 2,850 | 60,000 | 21,590.90 |
| 1986-07-04 | 2,940 | 2,950 | 2,840 | 2,900 | 72,000 | 21,969.70 |
| 1986-07-03 | 3,000 | 3,130 | 2,890 | 2,900 | 622,000 | 21,969.70 |
| 1986-07-02 | 2,820 | 2,990 | 2,800 | 2,950 | 215,000 | 22,348.50 |
| 1986-07-01 | 2,940 | 3,000 | 2,810 | 2,830 | 212,000 | 21,439.40 |
| 1986-06-30 | 3,000 | 3,000 | 2,920 | 2,920 | 133,000 | 22,121.20 |
| 1986-06-28 | 3,050 | 3,200 | 3,000 | 3,000 | 380,000 | 22,727.30 |
| 1986-06-27 | 2,940 | 3,050 | 2,940 | 3,000 | 904,000 | 22,727.30 |
| 1986-06-26 | 2,680 | 2,810 | 2,660 | 2,740 | 264,000 | 20,757.60 |
| 1986-06-25 | 2,700 | 2,730 | 2,680 | 2,680 | 139,000 | 20,303 |
| 1986-06-24 | 2,810 | 2,810 | 2,690 | 2,690 | 215,000 | 20,378.80 |
| 1986-06-23 | 2,840 | 2,930 | 2,760 | 2,770 | 168,000 | 20,984.80 |
| 1986-06-21 | 2,790 | 2,850 | 2,710 | 2,850 | 120,000 | 21,590.90 |
| 1986-06-20 | 2,700 | 2,940 | 2,670 | 2,800 | 461,000 | 21,212.10 |
| 1986-06-19 | 2,780 | 2,780 | 2,630 | 2,700 | 205,000 | 20,454.50 |
| 1986-06-18 | 2,780 | 2,830 | 2,750 | 2,750 | 372,000 | 20,833.30 |
| 1986-06-17 | 2,790 | 2,850 | 2,700 | 2,730 | 388,000 | 20,681.80 |
| 1986-06-16 | 2,790 | 2,930 | 2,700 | 2,730 | 634,000 | 20,681.80 |
| 1986-06-13 | 2,500 | 2,800 | 2,470 | 2,790 | 669,000 | 21,136.40 |
| 1986-06-12 | 2,500 | 2,630 | 2,420 | 2,480 | 324,000 | 18,787.90 |
| 1986-06-11 | 2,600 | 2,700 | 2,540 | 2,540 | 715,000 | 19,242.40 |
| 1986-06-10 | 2,380 | 2,640 | 2,380 | 2,520 | 1,606,000 | 19,090.90 |
| 1986-06-09 | 2,150 | 2,470 | 2,110 | 2,460 | 1,519,000 | 18,636.40 |
| 1986-06-07 | 1,770 | 2,070 | 1,770 | 2,070 | 764,000 | 15,681.80 |
| 1986-06-06 | 1,800 | 1,800 | 1,750 | 1,770 | 108,000 | 13,409.10 |
| 1986-06-05 | 1,770 | 1,800 | 1,750 | 1,770 | 144,000 | 13,409.10 |
| 1986-06-04 | 1,780 | 1,780 | 1,770 | 1,770 | 47,000 | 13,409.10 |
| 1986-06-03 | 1,810 | 1,820 | 1,780 | 1,780 | 64,000 | 13,484.80 |
| 1986-06-02 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 13,636.40 |
| 1986-05-31 | 1,770 | 1,870 | 1,770 | 1,860 | 31,000 | 14,090.90 |
| 1986-05-30 | 1,840 | 1,840 | 1,760 | 1,780 | 81,000 | 13,484.80 |
| 1986-05-29 | 1,890 | 1,890 | 1,790 | 1,840 | 64,000 | 13,939.40 |
| 1986-05-28 | 1,850 | 1,920 | 1,810 | 1,890 | 264,000 | 14,318.20 |
| 1986-05-27 | 1,800 | 1,850 | 1,740 | 1,820 | 170,000 | 13,787.90 |
| 1986-05-26 | 1,820 | 1,820 | 1,760 | 1,800 | 52,000 | 13,636.40 |
| 1986-05-24 | 1,810 | 1,860 | 1,800 | 1,860 | 75,000 | 14,090.90 |
| 1986-05-23 | 1,760 | 1,800 | 1,750 | 1,750 | 71,000 | 13,257.60 |
| 1986-05-22 | 1,790 | 1,830 | 1,760 | 1,790 | 41,000 | 13,560.60 |
| 1986-05-21 | 1,840 | 1,860 | 1,750 | 1,840 | 129,000 | 13,939.40 |
| 1986-05-20 | 1,880 | 1,880 | 1,840 | 1,870 | 111,000 | 14,166.70 |
| 1986-05-19 | 1,890 | 1,890 | 1,830 | 1,880 | 104,000 | 14,242.40 |
| 1986-05-17 | 1,840 | 1,880 | 1,820 | 1,880 | 120,000 | 14,242.40 |
| 1986-05-16 | 1,770 | 1,860 | 1,770 | 1,840 | 133,000 | 13,939.40 |
| 1986-05-15 | 1,800 | 1,800 | 1,740 | 1,740 | 100,000 | 13,181.80 |
| 1986-05-14 | 1,850 | 1,860 | 1,750 | 1,760 | 185,000 | 13,333.30 |
| 1986-05-13 | 1,800 | 1,850 | 1,800 | 1,840 | 65,000 | 13,939.40 |
| 1986-05-12 | 1,860 | 1,860 | 1,800 | 1,800 | 86,000 | 13,636.40 |
| 1986-05-09 | 1,820 | 1,860 | 1,780 | 1,860 | 147,000 | 14,090.90 |
| 1986-05-08 | 1,810 | 1,870 | 1,800 | 1,810 | 78,000 | 13,712.10 |
| 1986-05-07 | 1,800 | 1,890 | 1,780 | 1,870 | 182,000 | 14,166.70 |
| 1986-05-06 | 1,990 | 2,000 | 1,850 | 1,860 | 170,000 | 14,090.90 |
| 1986-05-02 | 1,950 | 1,980 | 1,920 | 1,970 | 266,000 | 14,924.20 |
| 1986-05-01 | 1,860 | 2,000 | 1,850 | 1,950 | 922,000 | 14,772.70 |
| 1986-04-30 | 1,850 | 1,900 | 1,850 | 1,880 | 139,000 | 14,242.40 |
| 1986-04-28 | 1,820 | 1,880 | 1,820 | 1,880 | 145,000 | 14,242.40 |
| 1986-04-26 | 1,790 | 1,850 | 1,770 | 1,850 | 132,000 | 14,015.20 |
| 1986-04-25 | 1,850 | 1,880 | 1,790 | 1,790 | 196,000 | 13,560.60 |
| 1986-04-24 | 1,850 | 1,890 | 1,790 | 1,870 | 349,000 | 14,166.70 |
| 1986-04-23 | 1,930 | 1,930 | 1,800 | 1,880 | 435,000 | 14,242.40 |
| 1986-04-22 | 1,830 | 1,950 | 1,830 | 1,900 | 430,000 | 14,393.90 |
| 1986-04-21 | 1,790 | 1,800 | 1,730 | 1,790 | 367,000 | 13,560.60 |
| 1986-04-19 | 1,880 | 1,930 | 1,800 | 1,850 | 237,000 | 14,015.20 |
| 1986-04-18 | 1,950 | 2,030 | 1,920 | 1,940 | 922,000 | 14,697 |
| 1986-04-17 | 1,890 | 1,950 | 1,870 | 1,920 | 806,000 | 14,545.50 |
| 1986-04-16 | 1,820 | 1,950 | 1,800 | 1,950 | 1,264,000 | 14,772.70 |
| 1986-04-15 | 1,810 | 1,930 | 1,730 | 1,790 | 2,310,001 | 13,560.60 |
| 1986-04-14 | 1,720 | 1,790 | 1,670 | 1,750 | 765,000 | 13,257.60 |
| 1986-04-11 | 1,700 | 1,710 | 1,640 | 1,710 | 1,047,000 | 12,954.50 |
| 1986-04-10 | 1,630 | 1,750 | 1,630 | 1,650 | 2,129,001 | 12,500 |
| 1986-04-09 | 1,450 | 1,570 | 1,430 | 1,570 | 1,318,000 | 11,893.90 |
| 1986-04-08 | 1,370 | 1,380 | 1,350 | 1,370 | 85,000 | 10,378.80 |
| 1986-04-07 | 1,320 | 1,390 | 1,320 | 1,380 | 137,000 | 10,454.50 |
| 1986-04-05 | 1,320 | 1,350 | 1,310 | 1,310 | 67,000 | 9,924.24 |
| 1986-04-04 | 1,370 | 1,370 | 1,300 | 1,330 | 98,000 | 10,075.80 |
| 1986-04-03 | 1,280 | 1,400 | 1,280 | 1,370 | 416,000 | 10,378.80 |
| 1986-04-02 | 1,090 | 1,280 | 1,090 | 1,280 | 143,000 | 9,696.97 |
| 1986-04-01 | 1,170 | 1,190 | 1,150 | 1,150 | 77,000 | 8,712.12 |
| 1986-03-31 | 1,200 | 1,210 | 1,160 | 1,170 | 43,000 | 8,863.64 |
| 1986-03-29 | 1,210 | 1,240 | 1,200 | 1,200 | 45,000 | 9,090.91 |
| 1986-03-28 | 1,200 | 1,230 | 1,180 | 1,200 | 37,000 | 9,090.91 |
| 1986-03-27 | 1,210 | 1,230 | 1,160 | 1,180 | 71,000 | 8,939.39 |
| 1986-03-26 | 1,190 | 1,250 | 1,160 | 1,200 | 190,000 | 9,090.91 |
| 1986-03-25 | 1,150 | 1,160 | 1,120 | 1,130 | 41,000 | 8,560.61 |
| 1986-03-24 | 1,090 | 1,180 | 1,090 | 1,160 | 43,000 | 8,787.88 |
| 1986-03-22 | 1,090 | 1,120 | 1,090 | 1,090 | 24,000 | 8,257.58 |
| 1986-03-20 | 1,090 | 1,120 | 1,050 | 1,090 | 106,000 | 8,257.58 |
| 1986-03-19 | 1,170 | 1,170 | 1,110 | 1,120 | 55,000 | 8,484.85 |
| 1986-03-18 | 1,250 | 1,250 | 1,150 | 1,170 | 86,000 | 8,863.64 |
| 1986-03-17 | 1,280 | 1,280 | 1,230 | 1,230 | 50,000 | 9,318.18 |
| 1986-03-15 | 1,280 | 1,300 | 1,280 | 1,280 | 18,000 | 9,696.97 |
| 1986-03-14 | 1,220 | 1,290 | 1,220 | 1,250 | 55,000 | 9,469.70 |
| 1986-03-13 | 1,250 | 1,300 | 1,200 | 1,210 | 69,000 | 9,166.67 |
| 1986-03-12 | 1,290 | 1,290 | 1,250 | 1,250 | 44,000 | 9,469.70 |
| 1986-03-11 | 1,290 | 1,300 | 1,260 | 1,300 | 72,000 | 9,848.48 |
| 1986-03-10 | 1,330 | 1,330 | 1,290 | 1,290 | 140,000 | 9,772.73 |
| 1986-03-07 | 1,390 | 1,390 | 1,350 | 1,370 | 28,000 | 10,378.80 |
| 1986-03-06 | 1,320 | 1,350 | 1,320 | 1,350 | 25,000 | 10,227.30 |
| 1986-03-05 | 1,350 | 1,350 | 1,310 | 1,340 | 47,000 | 10,151.50 |
| 1986-03-04 | 1,380 | 1,390 | 1,300 | 1,360 | 37,000 | 10,303 |
| 1986-03-03 | 1,400 | 1,400 | 1,360 | 1,360 | 27,000 | 10,303 |
| 1986-03-01 | 1,400 | 1,430 | 1,380 | 1,430 | 62,000 | 10,833.30 |
| 1986-02-28 | 1,390 | 1,450 | 1,350 | 1,440 | 71,000 | 10,909.10 |
| 1986-02-27 | 1,420 | 1,450 | 1,400 | 1,410 | 68,000 | 10,681.80 |
| 1986-02-26 | 1,350 | 1,430 | 1,350 | 1,420 | 115,000 | 10,757.60 |
| 1986-02-25 | 1,360 | 1,410 | 1,340 | 1,360 | 95,000 | 10,303 |
| 1986-02-24 | 1,390 | 1,420 | 1,370 | 1,370 | 64,000 | 10,378.80 |
| 1986-02-22 | 1,390 | 1,440 | 1,390 | 1,430 | 64,000 | 10,833.30 |
| 1986-02-21 | 1,420 | 1,460 | 1,420 | 1,430 | 127,000 | 10,833.30 |
| 1986-02-20 | 1,440 | 1,460 | 1,390 | 1,440 | 188,000 | 10,909.10 |
| 1986-02-19 | 1,400 | 1,470 | 1,360 | 1,430 | 204,000 | 10,833.30 |
| 1986-02-18 | 1,420 | 1,440 | 1,380 | 1,380 | 181,000 | 10,454.50 |
| 1986-02-17 | 1,470 | 1,500 | 1,420 | 1,420 | 274,000 | 10,757.60 |
| 1986-02-15 | 1,550 | 1,570 | 1,450 | 1,490 | 483,000 | 11,287.90 |
| 1986-02-14 | 1,290 | 1,500 | 1,240 | 1,500 | 597,000 | 11,363.60 |
| 1986-02-13 | 1,320 | 1,330 | 1,290 | 1,300 | 112,000 | 9,848.48 |
| 1986-02-12 | 1,330 | 1,330 | 1,270 | 1,310 | 158,000 | 9,924.24 |
| 1986-02-10 | 1,350 | 1,350 | 1,300 | 1,340 | 123,000 | 10,151.50 |
| 1986-02-07 | 1,380 | 1,390 | 1,330 | 1,370 | 123,000 | 10,378.80 |
| 1986-02-06 | 1,380 | 1,420 | 1,360 | 1,400 | 303,000 | 10,606.10 |
| 1986-02-05 | 1,340 | 1,380 | 1,330 | 1,370 | 251,000 | 10,378.80 |
| 1986-02-04 | 1,390 | 1,400 | 1,320 | 1,320 | 208,000 | 10,000 |
| 1986-02-03 | 1,370 | 1,420 | 1,360 | 1,400 | 372,000 | 10,606.10 |
| 1986-02-01 | 1,420 | 1,430 | 1,360 | 1,360 | 259,000 | 10,303 |
| 1986-01-31 | 1,450 | 1,490 | 1,410 | 1,410 | 794,000 | 10,681.80 |
| 1986-01-30 | 1,440 | 1,500 | 1,350 | 1,390 | 1,033,000 | 10,530.30 |
| 1986-01-29 | 1,280 | 1,450 | 1,270 | 1,450 | 1,687,001 | 10,984.80 |
| 1986-01-28 | 1,140 | 1,250 | 1,130 | 1,250 | 821,000 | 9,469.70 |
| 1986-01-27 | 1,160 | 1,170 | 1,120 | 1,120 | 124,000 | 8,484.85 |
| 1986-01-25 | 1,180 | 1,180 | 1,150 | 1,180 | 189,000 | 8,939.39 |
| 1986-01-24 | 1,180 | 1,190 | 1,150 | 1,190 | 261,000 | 9,015.15 |
| 1986-01-23 | 1,220 | 1,220 | 1,150 | 1,160 | 551,000 | 8,787.88 |
| 1986-01-22 | 1,120 | 1,200 | 1,100 | 1,200 | 586,000 | 9,090.91 |
| 1986-01-21 | 1,150 | 1,220 | 1,120 | 1,120 | 1,097,000 | 8,484.85 |
| 1986-01-20 | 1,000 | 1,090 | 1,000 | 1,090 | 739,000 | 8,257.58 |
| 1986-01-18 | 930 | 1,010 | 930 | 990 | 197,000 | 7,500 |
| 1986-01-17 | 930 | 935 | 921 | 921 | 115,000 | 6,977.27 |
| 1986-01-16 | 980 | 1,020 | 945 | 950 | 362,000 | 7,196.97 |
| 1986-01-14 | 875 | 970 | 875 | 970 | 461,000 | 7,348.48 |
| 1986-01-13 | 810 | 870 | 805 | 870 | 65,000 | 6,590.91 |
| 1986-01-10 | 810 | 816 | 800 | 801 | 58,000 | 6,068.18 |
| 1986-01-09 | 805 | 815 | 803 | 803 | 13,000 | 6,083.33 |
| 1986-01-08 | 831 | 831 | 805 | 805 | 24,000 | 6,098.48 |
| 1986-01-07 | 801 | 830 | 801 | 830 | 11,000 | 6,287.88 |
| 1986-01-06 | 801 | 801 | 800 | 801 | 13,000 | 6,068.18 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.15株 [1985-03-27]1株→1.156株
