7999 MUTOHホールディングス(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 |
|---|---|---|---|---|---|---|
| 1986-12-25 | 1,760 | 1,790 | 1,750 | 1,760 | 37,000 | 14,545.50 |
| 1986-12-24 | 1,760 | 1,760 | 1,760 | 1,760 | 14,000 | 14,545.50 |
| 1986-12-23 | 1,770 | 1,770 | 1,760 | 1,760 | 39,000 | 14,545.50 |
| 1986-12-22 | 1,800 | 1,800 | 1,760 | 1,800 | 5,000 | 14,876 |
| 1986-12-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 14,876 |
| 1986-12-18 | 1,820 | 1,840 | 1,750 | 1,820 | 17,000 | 15,041.30 |
| 1986-12-17 | 1,820 | 1,870 | 1,820 | 1,840 | 9,000 | 15,206.60 |
| 1986-12-16 | 1,820 | 1,850 | 1,810 | 1,850 | 13,000 | 15,289.30 |
| 1986-12-15 | 1,830 | 1,850 | 1,810 | 1,810 | 9,000 | 14,958.70 |
| 1986-12-12 | 1,760 | 1,800 | 1,760 | 1,800 | 11,000 | 14,876 |
| 1986-12-11 | 1,770 | 1,770 | 1,750 | 1,750 | 10,000 | 14,462.80 |
| 1986-12-10 | 1,800 | 1,800 | 1,770 | 1,770 | 5,000 | 14,628.10 |
| 1986-12-09 | 1,760 | 1,770 | 1,760 | 1,770 | 2,000 | 14,628.10 |
| 1986-12-08 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 14,462.80 |
| 1986-12-06 | 1,770 | 1,770 | 1,760 | 1,760 | 36,000 | 14,545.50 |
| 1986-12-05 | 1,790 | 1,790 | 1,780 | 1,780 | 21,000 | 14,710.70 |
| 1986-12-04 | 1,790 | 1,790 | 1,770 | 1,770 | 21,000 | 14,628.10 |
| 1986-12-03 | 1,820 | 1,820 | 1,790 | 1,790 | 49,000 | 14,793.40 |
| 1986-12-02 | 1,820 | 1,820 | 1,810 | 1,820 | 25,000 | 15,041.30 |
| 1986-12-01 | 1,810 | 1,820 | 1,810 | 1,820 | 13,000 | 15,041.30 |
| 1986-11-29 | 1,820 | 1,820 | 1,810 | 1,810 | 11,000 | 14,958.70 |
| 1986-11-28 | 1,840 | 1,840 | 1,810 | 1,820 | 44,000 | 15,041.30 |
| 1986-11-27 | 1,840 | 1,850 | 1,810 | 1,850 | 11,000 | 15,289.30 |
| 1986-11-26 | 1,800 | 1,840 | 1,780 | 1,840 | 25,000 | 15,206.60 |
| 1986-11-22 | 1,780 | 1,790 | 1,780 | 1,780 | 3,000 | 14,710.70 |
| 1986-11-21 | 1,740 | 1,800 | 1,740 | 1,800 | 16,000 | 14,876 |
| 1986-11-20 | 1,730 | 1,740 | 1,730 | 1,740 | 3,000 | 14,380.20 |
| 1986-11-19 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 14,380.20 |
| 1986-11-18 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 | 14,380.20 |
| 1986-11-17 | 1,700 | 1,740 | 1,700 | 1,740 | 22,000 | 14,380.20 |
| 1986-11-14 | 1,700 | 1,700 | 1,700 | 1,700 | 22,000 | 14,049.60 |
| 1986-11-13 | 1,700 | 1,700 | 1,700 | 1,700 | 26,000 | 14,049.60 |
| 1986-11-12 | 1,700 | 1,700 | 1,700 | 1,700 | 15,000 | 14,049.60 |
| 1986-11-11 | 1,700 | 1,700 | 1,700 | 1,700 | 20,000 | 14,049.60 |
| 1986-11-10 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 14,297.50 |
| 1986-11-07 | 1,730 | 1,730 | 1,720 | 1,730 | 3,000 | 14,297.50 |
| 1986-11-06 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 14,462.80 |
| 1986-11-05 | 1,780 | 1,780 | 1,750 | 1,750 | 3,000 | 14,462.80 |
| 1986-11-04 | 1,800 | 1,800 | 1,780 | 1,780 | 5,000 | 14,710.70 |
| 1986-11-01 | 1,750 | 1,800 | 1,750 | 1,800 | 18,000 | 14,876 |
| 1986-10-31 | 1,720 | 1,720 | 1,720 | 1,720 | 7,000 | 14,214.90 |
| 1986-10-28 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 15,454.50 |
| 1986-10-27 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 15,454.50 |
| 1986-10-25 | 1,910 | 1,910 | 1,890 | 1,890 | 9,000 | 15,619.80 |
| 1986-10-24 | 1,800 | 1,890 | 1,800 | 1,890 | 12,000 | 15,619.80 |
| 1986-10-23 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 14,214.90 |
| 1986-10-21 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 14,793.40 |
| 1986-10-17 | 1,780 | 1,790 | 1,780 | 1,790 | 3,000 | 14,793.40 |
| 1986-10-14 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 14,876 |
| 1986-10-13 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 14,876 |
| 1986-10-09 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 14,628.10 |
| 1986-10-08 | 1,780 | 1,800 | 1,730 | 1,800 | 49,000 | 14,876 |
| 1986-10-07 | 1,780 | 1,780 | 1,780 | 1,780 | 12,000 | 14,710.70 |
| 1986-10-06 | 1,770 | 1,780 | 1,770 | 1,780 | 28,000 | 14,710.70 |
| 1986-10-04 | 1,720 | 1,780 | 1,720 | 1,780 | 12,000 | 14,710.70 |
| 1986-10-02 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 | 14,462.80 |
| 1986-10-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 14,462.80 |
| 1986-09-27 | 1,750 | 1,750 | 1,700 | 1,750 | 10,000 | 14,462.80 |
| 1986-09-26 | 1,750 | 1,780 | 1,750 | 1,750 | 16,000 | 14,462.80 |
| 1986-09-24 | 1,850 | 1,850 | 1,840 | 1,850 | 4,000 | 15,289.30 |
| 1986-09-22 | 1,800 | 1,850 | 1,800 | 1,850 | 3,000 | 15,289.30 |
| 1986-09-19 | 1,750 | 1,800 | 1,750 | 1,800 | 3,000 | 14,876 |
| 1986-09-18 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 14,462.80 |
| 1986-09-11 | 1,800 | 1,830 | 1,800 | 1,800 | 59,000 | 14,876 |
| 1986-09-10 | 1,800 | 1,800 | 1,800 | 1,800 | 30,000 | 14,876 |
| 1986-09-09 | 1,740 | 1,800 | 1,740 | 1,800 | 8,000 | 14,876 |
| 1986-09-04 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 14,876 |
| 1986-09-03 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 14,628.10 |
| 1986-09-02 | 1,800 | 1,800 | 1,800 | 1,800 | 20,000 | 14,876 |
| 1986-09-01 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 14,793.40 |
| 1986-08-30 | 1,770 | 1,800 | 1,770 | 1,800 | 18,000 | 14,876 |
| 1986-08-29 | 1,800 | 1,800 | 1,800 | 1,800 | 16,000 | 14,876 |
| 1986-08-28 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 14,297.50 |
| 1986-08-26 | 1,800 | 1,800 | 1,720 | 1,720 | 11,000 | 14,214.90 |
| 1986-08-25 | 1,720 | 1,790 | 1,720 | 1,790 | 21,000 | 14,793.40 |
| 1986-08-23 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 14,214.90 |
| 1986-08-22 | 1,730 | 1,730 | 1,720 | 1,720 | 3,000 | 14,214.90 |
| 1986-08-21 | 1,730 | 1,750 | 1,730 | 1,750 | 2,000 | 14,462.80 |
| 1986-08-20 | 1,710 | 1,730 | 1,710 | 1,730 | 12,000 | 14,297.50 |
| 1986-08-19 | 1,750 | 1,760 | 1,700 | 1,710 | 14,000 | 14,132.20 |
| 1986-08-15 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 14,710.70 |
| 1986-08-14 | 1,750 | 1,780 | 1,720 | 1,780 | 8,000 | 14,710.70 |
| 1986-08-13 | 1,750 | 1,780 | 1,730 | 1,760 | 16,000 | 14,545.50 |
| 1986-08-12 | 1,770 | 1,770 | 1,750 | 1,750 | 7,000 | 14,462.80 |
| 1986-08-11 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 14,545.50 |
| 1986-08-08 | 1,800 | 1,800 | 1,750 | 1,750 | 14,000 | 14,462.80 |
| 1986-08-07 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 14,876 |
| 1986-08-06 | 1,800 | 1,800 | 1,730 | 1,730 | 23,000 | 14,297.50 |
| 1986-08-05 | 1,750 | 1,800 | 1,750 | 1,800 | 3,000 | 14,876 |
| 1986-08-04 | 1,750 | 1,750 | 1,750 | 1,750 | 20,000 | 14,462.80 |
| 1986-08-02 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 14,793.40 |
| 1986-08-01 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 14,793.40 |
| 1986-07-31 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 | 14,876 |
| 1986-07-30 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 | 14,958.70 |
| 1986-07-29 | 1,800 | 1,800 | 1,750 | 1,800 | 9,000 | 14,876 |
| 1986-07-28 | 1,850 | 1,850 | 1,850 | 1,850 | 12,000 | 15,289.30 |
| 1986-07-25 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 15,702.50 |
| 1986-07-24 | 1,890 | 1,900 | 1,890 | 1,900 | 6,000 | 15,702.50 |
| 1986-07-23 | 1,900 | 1,900 | 1,900 | 1,900 | 12,000 | 15,702.50 |
| 1986-07-22 | 1,810 | 1,820 | 1,810 | 1,820 | 39,000 | 15,041.30 |
| 1986-07-21 | 1,900 | 1,900 | 1,790 | 1,790 | 21,000 | 14,793.40 |
| 1986-07-18 | 1,950 | 1,950 | 1,940 | 1,940 | 2,000 | 16,033.10 |
| 1986-07-17 | 2,000 | 2,020 | 1,980 | 1,980 | 9,000 | 16,363.60 |
| 1986-07-16 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 16,446.30 |
| 1986-07-15 | 2,070 | 2,070 | 2,040 | 2,040 | 3,000 | 16,859.50 |
| 1986-07-14 | 2,040 | 2,040 | 2,040 | 2,040 | 3,000 | 16,859.50 |
| 1986-07-11 | 2,040 | 2,050 | 2,040 | 2,050 | 26,000 | 16,942.10 |
| 1986-07-10 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 16,859.50 |
| 1986-07-09 | 2,090 | 2,090 | 2,050 | 2,080 | 8,000 | 17,190.10 |
| 1986-07-08 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 17,272.70 |
| 1986-07-05 | 2,090 | 2,100 | 2,090 | 2,100 | 2,000 | 17,355.40 |
| 1986-07-04 | 2,100 | 2,120 | 2,090 | 2,090 | 12,000 | 17,272.70 |
| 1986-07-03 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 17,520.70 |
| 1986-07-02 | 2,100 | 2,120 | 2,100 | 2,120 | 14,000 | 17,520.70 |
| 1986-07-01 | 2,100 | 2,110 | 2,100 | 2,110 | 14,000 | 17,438 |
| 1986-06-30 | 2,110 | 2,150 | 2,110 | 2,150 | 3,000 | 17,768.60 |
| 1986-06-27 | 2,100 | 2,100 | 2,100 | 2,100 | 9,000 | 17,355.40 |
| 1986-06-26 | 2,130 | 2,130 | 2,100 | 2,100 | 12,000 | 17,355.40 |
| 1986-06-25 | 2,130 | 2,130 | 2,130 | 2,130 | 6,000 | 17,603.30 |
| 1986-06-24 | 2,130 | 2,130 | 2,130 | 2,130 | 4,000 | 17,603.30 |
| 1986-06-23 | 2,130 | 2,130 | 2,130 | 2,130 | 12,000 | 17,603.30 |
| 1986-06-21 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 17,603.30 |
| 1986-06-20 | 2,150 | 2,150 | 2,130 | 2,130 | 7,000 | 17,603.30 |
| 1986-06-19 | 2,160 | 2,160 | 2,150 | 2,150 | 2,000 | 17,768.60 |
| 1986-06-18 | 2,240 | 2,240 | 2,150 | 2,150 | 7,000 | 17,768.60 |
| 1986-06-17 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 18,595 |
| 1986-06-16 | 2,290 | 2,290 | 2,290 | 2,290 | 5,000 | 18,925.60 |
| 1986-06-13 | 2,250 | 2,250 | 2,200 | 2,250 | 11,000 | 18,595 |
| 1986-06-12 | 2,150 | 2,250 | 2,150 | 2,250 | 4,000 | 18,595 |
| 1986-06-11 | 2,150 | 2,150 | 2,130 | 2,130 | 10,000 | 17,603.30 |
| 1986-06-10 | 2,140 | 2,150 | 2,130 | 2,150 | 9,000 | 17,768.60 |
| 1986-06-09 | 2,130 | 2,140 | 2,130 | 2,140 | 10,000 | 17,686 |
| 1986-06-07 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 17,603.30 |
| 1986-06-06 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 17,768.60 |
| 1986-06-05 | 2,150 | 2,160 | 2,150 | 2,160 | 2,000 | 17,851.20 |
| 1986-06-04 | 2,160 | 2,160 | 2,150 | 2,150 | 9,000 | 17,768.60 |
| 1986-06-03 | 2,190 | 2,190 | 2,170 | 2,180 | 6,000 | 18,016.50 |
| 1986-06-02 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 18,181.80 |
| 1986-05-31 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 17,851.20 |
| 1986-05-30 | 2,130 | 2,200 | 2,130 | 2,160 | 11,000 | 17,851.20 |
| 1986-05-29 | 2,140 | 2,140 | 2,120 | 2,140 | 9,000 | 17,686 |
| 1986-05-28 | 2,180 | 2,180 | 2,140 | 2,140 | 13,000 | 17,686 |
| 1986-05-27 | 2,170 | 2,170 | 2,170 | 2,170 | 5,000 | 17,933.90 |
| 1986-05-26 | 2,200 | 2,200 | 2,150 | 2,150 | 11,000 | 17,768.60 |
| 1986-05-24 | 2,170 | 2,200 | 2,160 | 2,200 | 4,000 | 18,181.80 |
| 1986-05-23 | 2,200 | 2,200 | 2,160 | 2,160 | 3,000 | 17,851.20 |
| 1986-05-22 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 17,768.60 |
| 1986-05-21 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 18,512.40 |
| 1986-05-20 | 2,200 | 2,200 | 2,160 | 2,160 | 3,000 | 17,851.20 |
| 1986-05-19 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 17,851.20 |
| 1986-05-17 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 17,768.60 |
| 1986-05-15 | 2,200 | 2,250 | 2,200 | 2,250 | 5,000 | 18,595 |
| 1986-05-14 | 2,250 | 2,250 | 2,230 | 2,250 | 19,000 | 18,595 |
| 1986-05-13 | 2,280 | 2,300 | 2,280 | 2,280 | 37,000 | 18,843 |
| 1986-05-12 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 18,843 |
| 1986-05-08 | 2,300 | 2,300 | 2,300 | 2,300 | 6,000 | 19,008.30 |
| 1986-05-07 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 19,008.30 |
| 1986-05-06 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 19,173.60 |
| 1986-05-02 | 2,230 | 2,320 | 2,230 | 2,320 | 77,000 | 19,173.60 |
| 1986-05-01 | 2,230 | 2,240 | 2,230 | 2,240 | 6,000 | 18,512.40 |
| 1986-04-26 | 2,250 | 2,250 | 2,240 | 2,240 | 13,000 | 18,512.40 |
| 1986-04-25 | 2,170 | 2,210 | 2,130 | 2,210 | 8,000 | 18,264.50 |
| 1986-04-24 | 2,170 | 2,170 | 2,170 | 2,170 | 6,000 | 17,933.90 |
| 1986-04-23 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 17,933.90 |
| 1986-04-22 | 2,160 | 2,160 | 2,160 | 2,160 | 4,000 | 17,851.20 |
| 1986-04-21 | 2,090 | 2,190 | 2,070 | 2,170 | 17,000 | 17,933.90 |
| 1986-04-19 | 2,060 | 2,090 | 2,060 | 2,070 | 4,000 | 17,107.40 |
| 1986-04-18 | 2,090 | 2,100 | 2,050 | 2,100 | 12,000 | 17,355.40 |
| 1986-04-16 | 2,100 | 2,100 | 2,100 | 2,100 | 19,000 | 17,355.40 |
| 1986-04-15 | 2,080 | 2,100 | 2,080 | 2,100 | 6,000 | 17,355.40 |
| 1986-04-14 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 17,355.40 |
| 1986-04-11 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 17,355.40 |
| 1986-04-10 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 18,016.50 |
| 1986-04-09 | 2,130 | 2,200 | 2,130 | 2,190 | 22,000 | 18,099.20 |
| 1986-04-08 | 2,110 | 2,120 | 2,060 | 2,120 | 17,000 | 17,520.70 |
| 1986-04-07 | 2,110 | 2,110 | 2,110 | 2,110 | 4,000 | 17,438 |
| 1986-04-05 | 2,140 | 2,140 | 2,100 | 2,120 | 4,000 | 17,520.70 |
| 1986-04-04 | 2,080 | 2,150 | 2,080 | 2,100 | 12,000 | 17,355.40 |
| 1986-04-03 | 2,100 | 2,100 | 2,050 | 2,050 | 5,000 | 16,942.10 |
| 1986-04-01 | 2,090 | 2,120 | 2,080 | 2,100 | 29,000 | 17,355.40 |
| 1986-03-31 | 2,100 | 2,100 | 2,100 | 2,100 | 8,000 | 17,355.40 |
| 1986-03-28 | 2,060 | 2,060 | 2,040 | 2,050 | 4,000 | 16,942.10 |
| 1986-03-27 | 2,060 | 2,100 | 2,060 | 2,100 | 13,000 | 17,355.40 |
| 1986-03-26 | 2,050 | 2,050 | 2,000 | 2,000 | 34,000 | 16,528.90 |
| 1986-03-25 | 2,100 | 2,100 | 2,080 | 2,100 | 14,000 | 17,355.40 |
| 1986-03-24 | 2,100 | 2,140 | 2,070 | 2,120 | 15,000 | 17,520.70 |
| 1986-03-22 | 2,080 | 2,100 | 2,080 | 2,100 | 16,000 | 17,355.40 |
| 1986-03-20 | 2,150 | 2,150 | 2,100 | 2,100 | 23,000 | 17,355.40 |
| 1986-03-19 | 2,150 | 2,150 | 2,110 | 2,140 | 15,000 | 17,686 |
| 1986-03-18 | 2,160 | 2,160 | 2,150 | 2,150 | 10,000 | 17,768.60 |
| 1986-03-17 | 2,100 | 2,150 | 2,100 | 2,150 | 3,000 | 17,768.60 |
| 1986-03-15 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 17,355.40 |
| 1986-03-14 | 2,150 | 2,150 | 2,100 | 2,100 | 18,000 | 17,355.40 |
| 1986-03-13 | 2,110 | 2,110 | 2,110 | 2,110 | 6,000 | 17,438 |
| 1986-03-12 | 2,110 | 2,130 | 2,110 | 2,130 | 2,000 | 17,603.30 |
| 1986-03-11 | 2,140 | 2,140 | 2,110 | 2,110 | 10,000 | 17,438 |
| 1986-03-10 | 2,150 | 2,150 | 2,130 | 2,150 | 9,000 | 17,768.60 |
| 1986-03-07 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 17,933.90 |
| 1986-03-06 | 2,190 | 2,190 | 2,190 | 2,190 | 10,000 | 18,099.20 |
| 1986-03-05 | 2,110 | 2,110 | 2,110 | 2,110 | 7,000 | 17,438 |
| 1986-03-04 | 2,090 | 2,100 | 2,080 | 2,100 | 9,000 | 17,355.40 |
| 1986-03-03 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 17,355.40 |
| 1986-03-01 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 17,355.40 |
| 1986-02-28 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 17,355.40 |
| 1986-02-27 | 2,200 | 2,200 | 2,100 | 2,100 | 4,000 | 17,355.40 |
| 1986-02-26 | 2,200 | 2,200 | 2,200 | 2,200 | 24,000 | 18,181.80 |
| 1986-02-25 | 2,200 | 2,200 | 2,200 | 2,200 | 9,000 | 18,181.80 |
| 1986-02-24 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 18,181.80 |
| 1986-02-22 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 18,181.80 |
| 1986-02-21 | 2,200 | 2,200 | 2,200 | 2,200 | 37,000 | 18,181.80 |
| 1986-02-20 | 2,210 | 2,210 | 2,200 | 2,200 | 11,000 | 18,181.80 |
| 1986-02-19 | 2,200 | 2,200 | 2,200 | 2,200 | 34,000 | 18,181.80 |
| 1986-02-18 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 18,181.80 |
| 1986-02-17 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 18,181.80 |
| 1986-02-15 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 18,181.80 |
| 1986-02-13 | 2,260 | 2,270 | 2,260 | 2,270 | 4,000 | 18,760.30 |
| 1986-02-10 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 | 18,677.70 |
| 1986-02-07 | 2,260 | 2,300 | 2,250 | 2,300 | 5,000 | 19,008.30 |
| 1986-02-06 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 19,008.30 |
| 1986-02-05 | 2,330 | 2,330 | 2,280 | 2,300 | 12,000 | 19,008.30 |
| 1986-02-04 | 2,350 | 2,350 | 2,350 | 2,350 | 4,000 | 19,421.50 |
| 1986-02-03 | 2,350 | 2,350 | 2,310 | 2,310 | 3,000 | 19,090.90 |
| 1986-02-01 | 2,300 | 2,350 | 2,300 | 2,350 | 22,000 | 19,421.50 |
| 1986-01-31 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 19,338.80 |
| 1986-01-30 | 2,360 | 2,360 | 2,350 | 2,350 | 8,000 | 19,421.50 |
| 1986-01-29 | 2,300 | 2,400 | 2,300 | 2,400 | 47,000 | 19,834.70 |
| 1986-01-28 | 2,300 | 2,340 | 2,240 | 2,330 | 25,000 | 19,256.20 |
| 1986-01-27 | 2,300 | 2,300 | 2,300 | 2,300 | 8,000 | 19,008.30 |
| 1986-01-25 | 2,300 | 2,320 | 2,300 | 2,320 | 8,000 | 19,173.60 |
| 1986-01-24 | 2,230 | 2,300 | 2,230 | 2,300 | 39,000 | 19,008.30 |
| 1986-01-23 | 2,230 | 2,230 | 2,230 | 2,230 | 20,000 | 18,429.80 |
| 1986-01-22 | 2,200 | 2,240 | 2,200 | 2,240 | 27,000 | 18,512.40 |
| 1986-01-21 | 2,200 | 2,240 | 2,200 | 2,240 | 20,000 | 18,512.40 |
| 1986-01-20 | 2,200 | 2,210 | 2,200 | 2,200 | 7,000 | 18,181.80 |
| 1986-01-18 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 18,181.80 |
| 1986-01-17 | 2,190 | 2,200 | 2,190 | 2,200 | 6,000 | 18,181.80 |
| 1986-01-16 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 18,181.80 |
| 1986-01-14 | 2,200 | 2,200 | 2,200 | 2,200 | 6,000 | 18,181.80 |
| 1986-01-13 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 | 18,429.80 |
| 1986-01-10 | 2,240 | 2,250 | 2,240 | 2,250 | 4,000 | 18,595 |
| 1986-01-08 | 2,280 | 2,280 | 2,250 | 2,250 | 5,000 | 18,595 |
| 1986-01-06 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 18,429.80 |
| 1986-01-04 | 2,290 | 2,290 | 2,290 | 2,290 | 8,000 | 18,925.60 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1985-09-26]1株→1.1株 [1983-09-27]1株→1.3株
