8011 (株)三陽商会 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 | 1,080 | 1,100 | 1,060 | 1,060 | 33,000 | 9,614.51 |
| 1986-12-26 | 1,060 | 1,060 | 1,060 | 1,060 | 17,000 | 9,614.51 |
| 1986-12-25 | 1,080 | 1,100 | 1,080 | 1,100 | 28,000 | 9,977.32 |
| 1986-12-24 | 1,060 | 1,100 | 1,060 | 1,100 | 29,000 | 9,977.32 |
| 1986-12-23 | 1,200 | 1,200 | 1,190 | 1,200 | 80,000 | 9,894.87 |
| 1986-12-22 | 1,200 | 1,220 | 1,190 | 1,200 | 135,000 | 9,894.87 |
| 1986-12-19 | 1,180 | 1,200 | 1,180 | 1,200 | 144,000 | 9,894.87 |
| 1986-12-18 | 1,190 | 1,210 | 1,180 | 1,200 | 162,000 | 9,894.87 |
| 1986-12-17 | 1,200 | 1,220 | 1,180 | 1,200 | 97,000 | 9,894.87 |
| 1986-12-16 | 1,190 | 1,210 | 1,190 | 1,200 | 45,000 | 9,894.87 |
| 1986-12-15 | 1,220 | 1,220 | 1,190 | 1,210 | 28,000 | 9,977.32 |
| 1986-12-12 | 1,230 | 1,240 | 1,200 | 1,220 | 100,000 | 10,059.80 |
| 1986-12-11 | 1,240 | 1,250 | 1,180 | 1,180 | 93,000 | 9,729.95 |
| 1986-12-10 | 1,200 | 1,240 | 1,200 | 1,220 | 169,000 | 10,059.80 |
| 1986-12-09 | 1,220 | 1,220 | 1,160 | 1,190 | 124,000 | 9,812.41 |
| 1986-12-08 | 1,200 | 1,220 | 1,200 | 1,220 | 172,000 | 10,059.80 |
| 1986-12-06 | 1,220 | 1,240 | 1,200 | 1,200 | 154,000 | 9,894.87 |
| 1986-12-05 | 1,210 | 1,220 | 1,200 | 1,220 | 35,000 | 10,059.80 |
| 1986-12-04 | 1,230 | 1,250 | 1,150 | 1,200 | 191,000 | 9,894.87 |
| 1986-12-03 | 1,230 | 1,260 | 1,220 | 1,250 | 256,000 | 10,307.20 |
| 1986-12-02 | 1,230 | 1,240 | 1,220 | 1,220 | 243,000 | 10,059.80 |
| 1986-12-01 | 1,240 | 1,270 | 1,230 | 1,230 | 285,000 | 10,142.20 |
| 1986-11-29 | 1,230 | 1,250 | 1,230 | 1,250 | 122,000 | 10,307.20 |
| 1986-11-28 | 1,250 | 1,260 | 1,230 | 1,230 | 935,000 | 10,142.20 |
| 1986-11-27 | 1,150 | 1,240 | 1,140 | 1,210 | 611,000 | 9,977.32 |
| 1986-11-26 | 1,140 | 1,150 | 1,130 | 1,130 | 275,000 | 9,317.67 |
| 1986-11-25 | 1,140 | 1,150 | 1,130 | 1,150 | 226,000 | 9,482.58 |
| 1986-11-22 | 1,140 | 1,150 | 1,130 | 1,130 | 154,000 | 9,317.67 |
| 1986-11-21 | 1,140 | 1,140 | 1,120 | 1,140 | 252,000 | 9,400.12 |
| 1986-11-20 | 1,120 | 1,140 | 1,120 | 1,140 | 106,000 | 9,400.12 |
| 1986-11-19 | 1,100 | 1,140 | 1,090 | 1,140 | 173,000 | 9,400.12 |
| 1986-11-18 | 1,100 | 1,120 | 1,090 | 1,100 | 100,000 | 9,070.29 |
| 1986-11-17 | 1,100 | 1,120 | 1,100 | 1,110 | 104,000 | 9,152.75 |
| 1986-11-14 | 1,080 | 1,090 | 1,070 | 1,090 | 35,000 | 8,987.84 |
| 1986-11-13 | 1,050 | 1,070 | 1,050 | 1,050 | 70,000 | 8,658.01 |
| 1986-11-12 | 1,050 | 1,070 | 1,030 | 1,030 | 104,000 | 8,493.09 |
| 1986-11-11 | 1,080 | 1,080 | 1,050 | 1,060 | 101,000 | 8,740.47 |
| 1986-11-10 | 1,050 | 1,080 | 1,050 | 1,080 | 23,000 | 8,905.38 |
| 1986-11-07 | 1,040 | 1,070 | 1,030 | 1,040 | 59,000 | 8,575.55 |
| 1986-11-06 | 1,020 | 1,050 | 1,020 | 1,050 | 31,000 | 8,658.01 |
| 1986-11-05 | 1,070 | 1,080 | 995 | 995 | 42,000 | 8,204.49 |
| 1986-11-04 | 1,050 | 1,100 | 1,050 | 1,100 | 46,000 | 9,070.29 |
| 1986-11-01 | 1,110 | 1,110 | 1,110 | 1,110 | 26,000 | 9,152.75 |
| 1986-10-31 | 1,130 | 1,140 | 1,110 | 1,130 | 173,000 | 9,317.67 |
| 1986-10-30 | 1,090 | 1,130 | 1,090 | 1,120 | 186,000 | 9,235.21 |
| 1986-10-29 | 1,100 | 1,100 | 1,080 | 1,080 | 113,000 | 8,905.38 |
| 1986-10-28 | 1,100 | 1,100 | 1,090 | 1,090 | 106,000 | 8,987.84 |
| 1986-10-27 | 1,080 | 1,100 | 1,070 | 1,100 | 129,000 | 9,070.29 |
| 1986-10-25 | 1,080 | 1,080 | 1,060 | 1,080 | 112,000 | 8,905.38 |
| 1986-10-24 | 1,060 | 1,100 | 1,060 | 1,100 | 282,000 | 9,070.29 |
| 1986-10-23 | 1,020 | 1,050 | 1,020 | 1,050 | 106,000 | 8,658.01 |
| 1986-10-22 | 1,070 | 1,070 | 1,040 | 1,060 | 217,000 | 8,740.47 |
| 1986-10-21 | 1,010 | 1,030 | 1,010 | 1,030 | 172,000 | 8,493.09 |
| 1986-10-20 | 1,000 | 1,050 | 1,000 | 1,050 | 116,000 | 8,658.01 |
| 1986-10-17 | 1,020 | 1,020 | 995 | 1,020 | 117,000 | 8,410.64 |
| 1986-10-16 | 1,000 | 1,020 | 995 | 1,020 | 121,000 | 8,410.64 |
| 1986-10-15 | 990 | 1,000 | 985 | 1,000 | 146,000 | 8,245.72 |
| 1986-10-14 | 989 | 990 | 959 | 960 | 99,000 | 7,915.89 |
| 1986-10-13 | 990 | 998 | 980 | 990 | 123,000 | 8,163.27 |
| 1986-10-09 | 940 | 960 | 935 | 960 | 141,000 | 7,915.89 |
| 1986-10-08 | 900 | 910 | 900 | 910 | 79,000 | 7,503.61 |
| 1986-10-07 | 850 | 870 | 850 | 860 | 151,000 | 7,091.32 |
| 1986-10-06 | 850 | 855 | 850 | 855 | 82,000 | 7,050.09 |
| 1986-10-04 | 845 | 855 | 845 | 855 | 33,000 | 7,050.09 |
| 1986-10-03 | 860 | 860 | 835 | 835 | 39,000 | 6,885.18 |
| 1986-10-02 | 870 | 880 | 860 | 860 | 18,000 | 7,091.32 |
| 1986-10-01 | 872 | 890 | 872 | 890 | 30,000 | 7,338.69 |
| 1986-09-30 | 873 | 880 | 870 | 870 | 45,000 | 7,173.78 |
| 1986-09-29 | 900 | 900 | 870 | 870 | 70,000 | 7,173.78 |
| 1986-09-27 | 900 | 905 | 880 | 890 | 103,000 | 7,338.69 |
| 1986-09-26 | 921 | 925 | 900 | 900 | 95,000 | 7,421.15 |
| 1986-09-25 | 936 | 945 | 931 | 931 | 129,000 | 7,676.77 |
| 1986-09-24 | 910 | 940 | 910 | 940 | 81,000 | 7,750.98 |
| 1986-09-19 | 860 | 870 | 860 | 860 | 156,000 | 7,091.32 |
| 1986-09-18 | 876 | 880 | 850 | 850 | 53,000 | 7,008.86 |
| 1986-09-17 | 890 | 900 | 875 | 875 | 63,000 | 7,215.01 |
| 1986-09-16 | 886 | 900 | 885 | 900 | 118,000 | 7,421.15 |
| 1986-09-12 | 925 | 925 | 895 | 895 | 91,000 | 7,379.92 |
| 1986-09-11 | 990 | 990 | 975 | 975 | 150,000 | 8,039.58 |
| 1986-09-10 | 980 | 998 | 980 | 990 | 73,000 | 8,163.27 |
| 1986-09-09 | 986 | 991 | 980 | 980 | 70,000 | 8,080.81 |
| 1986-09-08 | 1,000 | 1,000 | 985 | 985 | 15,000 | 8,122.04 |
| 1986-09-06 | 990 | 1,000 | 980 | 980 | 89,000 | 8,080.81 |
| 1986-09-05 | 1,020 | 1,020 | 1,000 | 1,000 | 57,000 | 8,245.72 |
| 1986-09-04 | 1,000 | 1,020 | 1,000 | 1,010 | 41,000 | 8,328.18 |
| 1986-09-03 | 1,020 | 1,020 | 1,000 | 1,020 | 22,000 | 8,410.64 |
| 1986-09-02 | 1,040 | 1,040 | 1,000 | 1,000 | 19,000 | 8,245.72 |
| 1986-09-01 | 1,010 | 1,040 | 1,000 | 1,040 | 44,000 | 8,575.55 |
| 1986-08-30 | 1,040 | 1,040 | 1,010 | 1,030 | 33,000 | 8,493.09 |
| 1986-08-29 | 1,050 | 1,050 | 1,020 | 1,020 | 33,000 | 8,410.64 |
| 1986-08-28 | 1,020 | 1,050 | 1,020 | 1,020 | 40,000 | 8,410.64 |
| 1986-08-27 | 1,040 | 1,050 | 1,000 | 1,000 | 154,000 | 8,245.72 |
| 1986-08-26 | 1,040 | 1,070 | 1,030 | 1,040 | 96,000 | 8,575.55 |
| 1986-08-25 | 1,060 | 1,060 | 1,040 | 1,040 | 47,000 | 8,575.55 |
| 1986-08-23 | 1,110 | 1,110 | 1,060 | 1,060 | 28,000 | 8,740.47 |
| 1986-08-22 | 1,130 | 1,130 | 1,100 | 1,100 | 129,000 | 9,070.29 |
| 1986-08-21 | 1,120 | 1,130 | 1,100 | 1,110 | 171,000 | 9,152.75 |
| 1986-08-20 | 1,100 | 1,150 | 1,100 | 1,100 | 206,000 | 9,070.29 |
| 1986-08-19 | 1,010 | 1,100 | 980 | 1,060 | 595,000 | 8,740.47 |
| 1986-08-18 | 995 | 1,010 | 995 | 1,000 | 196,000 | 8,245.72 |
| 1986-08-15 | 1,010 | 1,010 | 990 | 1,000 | 171,000 | 8,245.72 |
| 1986-08-14 | 1,040 | 1,050 | 1,000 | 1,040 | 151,000 | 8,575.55 |
| 1986-08-13 | 1,040 | 1,040 | 1,030 | 1,040 | 77,000 | 8,575.55 |
| 1986-08-12 | 1,020 | 1,030 | 1,010 | 1,020 | 85,000 | 8,410.64 |
| 1986-08-11 | 1,020 | 1,020 | 1,010 | 1,020 | 67,000 | 8,410.64 |
| 1986-08-08 | 1,020 | 1,020 | 1,010 | 1,010 | 40,000 | 8,328.18 |
| 1986-08-07 | 1,030 | 1,040 | 1,020 | 1,040 | 8,000 | 8,575.55 |
| 1986-08-06 | 1,030 | 1,050 | 1,010 | 1,050 | 11,000 | 8,658.01 |
| 1986-08-05 | 1,040 | 1,050 | 1,010 | 1,050 | 13,000 | 8,658.01 |
| 1986-08-04 | 1,050 | 1,070 | 1,050 | 1,070 | 13,000 | 8,822.92 |
| 1986-08-02 | 1,060 | 1,070 | 1,050 | 1,070 | 13,000 | 8,822.92 |
| 1986-08-01 | 1,080 | 1,100 | 1,030 | 1,070 | 139,000 | 8,822.92 |
| 1986-07-31 | 1,100 | 1,140 | 1,090 | 1,140 | 39,000 | 9,400.12 |
| 1986-07-30 | 1,140 | 1,150 | 1,100 | 1,140 | 86,000 | 9,400.12 |
| 1986-07-29 | 1,140 | 1,150 | 1,100 | 1,150 | 113,000 | 9,482.58 |
| 1986-07-28 | 1,100 | 1,110 | 1,100 | 1,110 | 39,000 | 9,152.75 |
| 1986-07-26 | 1,110 | 1,130 | 1,070 | 1,080 | 49,000 | 8,905.38 |
| 1986-07-25 | 1,130 | 1,150 | 1,130 | 1,150 | 40,000 | 9,482.58 |
| 1986-07-24 | 1,150 | 1,150 | 1,150 | 1,150 | 83,000 | 9,482.58 |
| 1986-07-23 | 1,170 | 1,170 | 1,150 | 1,170 | 17,000 | 9,647.50 |
| 1986-07-22 | 1,160 | 1,180 | 1,150 | 1,150 | 109,000 | 9,482.58 |
| 1986-07-21 | 1,200 | 1,200 | 1,150 | 1,180 | 200,000 | 9,729.95 |
| 1986-07-19 | 1,180 | 1,190 | 1,170 | 1,190 | 161,000 | 9,812.41 |
| 1986-07-18 | 1,180 | 1,190 | 1,150 | 1,170 | 134,000 | 9,647.50 |
| 1986-07-17 | 1,140 | 1,170 | 1,120 | 1,170 | 92,000 | 9,647.50 |
| 1986-07-16 | 1,170 | 1,180 | 1,150 | 1,160 | 127,000 | 9,565.04 |
| 1986-07-15 | 1,130 | 1,160 | 1,110 | 1,160 | 140,000 | 9,565.04 |
| 1986-07-14 | 1,130 | 1,160 | 1,130 | 1,140 | 21,000 | 9,400.12 |
| 1986-07-11 | 1,120 | 1,160 | 1,120 | 1,140 | 137,000 | 9,400.12 |
| 1986-07-10 | 1,140 | 1,180 | 1,140 | 1,140 | 176,000 | 9,400.12 |
| 1986-07-09 | 1,180 | 1,180 | 1,120 | 1,160 | 221,000 | 9,565.04 |
| 1986-07-08 | 1,130 | 1,190 | 1,130 | 1,190 | 75,000 | 9,812.41 |
| 1986-07-07 | 1,180 | 1,190 | 1,170 | 1,170 | 92,000 | 9,647.50 |
| 1986-07-05 | 1,150 | 1,180 | 1,150 | 1,180 | 59,000 | 9,729.95 |
| 1986-07-04 | 1,180 | 1,200 | 1,140 | 1,160 | 310,000 | 9,565.04 |
| 1986-07-03 | 1,160 | 1,180 | 1,140 | 1,180 | 339,000 | 9,729.95 |
| 1986-07-02 | 1,110 | 1,150 | 1,110 | 1,140 | 326,000 | 9,400.12 |
| 1986-07-01 | 1,100 | 1,120 | 1,090 | 1,120 | 242,000 | 9,235.21 |
| 1986-06-30 | 1,100 | 1,100 | 1,090 | 1,090 | 65,000 | 8,987.84 |
| 1986-06-28 | 1,090 | 1,100 | 1,090 | 1,090 | 27,000 | 8,987.84 |
| 1986-06-27 | 1,090 | 1,100 | 1,070 | 1,070 | 112,000 | 8,822.92 |
| 1986-06-26 | 1,100 | 1,100 | 1,070 | 1,090 | 178,000 | 8,987.84 |
| 1986-06-25 | 1,080 | 1,090 | 1,070 | 1,090 | 126,000 | 8,987.84 |
| 1986-06-24 | 1,080 | 1,090 | 1,060 | 1,060 | 150,000 | 8,740.47 |
| 1986-06-23 | 1,100 | 1,100 | 1,080 | 1,090 | 150,000 | 8,987.84 |
| 1986-06-21 | 1,100 | 1,110 | 1,060 | 1,100 | 187,000 | 9,070.29 |
| 1986-06-20 | 1,100 | 1,110 | 1,090 | 1,100 | 199,000 | 9,070.29 |
| 1986-06-19 | 1,110 | 1,110 | 1,090 | 1,090 | 127,000 | 8,987.84 |
| 1986-06-18 | 1,090 | 1,100 | 1,080 | 1,090 | 117,000 | 8,987.84 |
| 1986-06-17 | 1,120 | 1,120 | 1,080 | 1,080 | 318,000 | 8,905.38 |
| 1986-06-16 | 1,090 | 1,120 | 1,070 | 1,120 | 293,000 | 9,235.21 |
| 1986-06-13 | 1,060 | 1,090 | 1,060 | 1,070 | 245,000 | 8,822.92 |
| 1986-06-12 | 1,060 | 1,060 | 1,050 | 1,060 | 132,000 | 8,740.47 |
| 1986-06-11 | 1,050 | 1,070 | 1,050 | 1,050 | 245,000 | 8,658.01 |
| 1986-06-10 | 1,070 | 1,070 | 1,050 | 1,050 | 299,000 | 8,658.01 |
| 1986-06-09 | 1,040 | 1,080 | 1,030 | 1,070 | 314,000 | 8,822.92 |
| 1986-06-07 | 1,030 | 1,040 | 1,030 | 1,030 | 54,000 | 8,493.09 |
| 1986-06-06 | 1,030 | 1,030 | 1,010 | 1,030 | 186,000 | 8,493.09 |
| 1986-06-05 | 1,020 | 1,050 | 1,010 | 1,010 | 209,000 | 8,328.18 |
| 1986-06-04 | 1,040 | 1,060 | 1,000 | 1,000 | 222,000 | 8,245.72 |
| 1986-06-03 | 1,050 | 1,050 | 1,030 | 1,030 | 151,000 | 8,493.09 |
| 1986-06-02 | 1,030 | 1,060 | 1,030 | 1,060 | 213,000 | 8,740.47 |
| 1986-05-31 | 1,000 | 1,030 | 1,000 | 1,020 | 69,000 | 8,410.64 |
| 1986-05-30 | 1,020 | 1,040 | 1,000 | 1,000 | 190,000 | 8,245.72 |
| 1986-05-29 | 995 | 1,030 | 995 | 1,030 | 480,000 | 8,493.09 |
| 1986-05-28 | 970 | 995 | 968 | 991 | 203,000 | 8,171.51 |
| 1986-05-27 | 965 | 970 | 965 | 966 | 60,000 | 7,965.37 |
| 1986-05-26 | 951 | 970 | 951 | 960 | 45,000 | 7,915.89 |
| 1986-05-24 | 954 | 954 | 950 | 950 | 46,000 | 7,833.44 |
| 1986-05-23 | 954 | 954 | 951 | 954 | 35,000 | 7,866.42 |
| 1986-05-22 | 950 | 952 | 947 | 950 | 40,000 | 7,833.44 |
| 1986-05-21 | 940 | 949 | 940 | 940 | 95,000 | 7,750.98 |
| 1986-05-20 | 946 | 948 | 930 | 930 | 18,000 | 7,668.52 |
| 1986-05-19 | 951 | 955 | 946 | 950 | 36,000 | 7,833.44 |
| 1986-05-17 | 930 | 930 | 928 | 928 | 9,000 | 7,652.03 |
| 1986-05-16 | 945 | 950 | 937 | 937 | 10,000 | 7,726.24 |
| 1986-05-15 | 974 | 974 | 955 | 955 | 75,000 | 7,874.67 |
| 1986-05-14 | 966 | 974 | 966 | 972 | 34,000 | 8,014.84 |
| 1986-05-13 | 970 | 970 | 965 | 965 | 78,000 | 7,957.12 |
| 1986-05-12 | 966 | 974 | 966 | 970 | 166,000 | 7,998.35 |
| 1986-05-09 | 960 | 970 | 960 | 966 | 176,000 | 7,965.37 |
| 1986-05-08 | 955 | 960 | 955 | 960 | 136,000 | 7,915.89 |
| 1986-05-07 | 940 | 954 | 940 | 951 | 122,000 | 7,841.68 |
| 1986-05-06 | 933 | 935 | 930 | 935 | 21,000 | 7,709.75 |
| 1986-05-02 | 940 | 940 | 930 | 930 | 33,000 | 7,668.52 |
| 1986-05-01 | 930 | 950 | 930 | 940 | 30,000 | 7,750.98 |
| 1986-04-30 | 930 | 940 | 920 | 930 | 35,000 | 7,668.52 |
| 1986-04-28 | 930 | 941 | 930 | 941 | 57,000 | 7,759.23 |
| 1986-04-26 | 930 | 930 | 925 | 930 | 57,000 | 7,668.52 |
| 1986-04-25 | 936 | 936 | 930 | 930 | 20,000 | 7,668.52 |
| 1986-04-24 | 911 | 930 | 900 | 930 | 151,000 | 7,668.52 |
| 1986-04-23 | 930 | 930 | 900 | 900 | 76,000 | 7,421.15 |
| 1986-04-22 | 940 | 940 | 936 | 936 | 73,000 | 7,718 |
| 1986-04-21 | 936 | 936 | 936 | 936 | 20,000 | 7,718 |
| 1986-04-19 | 933 | 950 | 933 | 940 | 61,000 | 7,750.98 |
| 1986-04-18 | 938 | 951 | 938 | 938 | 88,000 | 7,734.49 |
| 1986-04-17 | 950 | 953 | 936 | 936 | 204,000 | 7,718 |
| 1986-04-16 | 941 | 959 | 940 | 950 | 578,000 | 7,833.44 |
| 1986-04-15 | 925 | 931 | 920 | 931 | 305,000 | 7,676.77 |
| 1986-04-14 | 920 | 920 | 915 | 915 | 213,000 | 7,544.84 |
| 1986-04-11 | 911 | 912 | 900 | 900 | 109,000 | 7,421.15 |
| 1986-04-10 | 895 | 900 | 890 | 900 | 91,000 | 7,421.15 |
| 1986-04-09 | 889 | 920 | 880 | 920 | 261,000 | 7,586.06 |
| 1986-04-08 | 880 | 883 | 866 | 870 | 119,000 | 7,173.78 |
| 1986-04-07 | 860 | 870 | 860 | 870 | 94,000 | 7,173.78 |
| 1986-04-05 | 855 | 860 | 855 | 860 | 19,000 | 7,091.32 |
| 1986-04-04 | 888 | 900 | 875 | 875 | 74,000 | 7,215.01 |
| 1986-04-03 | 899 | 900 | 875 | 898 | 240,000 | 7,404.66 |
| 1986-04-02 | 894 | 920 | 880 | 910 | 760,000 | 7,503.61 |
| 1986-04-01 | 870 | 900 | 863 | 894 | 345,000 | 7,371.68 |
| 1986-03-31 | 900 | 900 | 875 | 875 | 91,000 | 7,215.01 |
| 1986-03-29 | 854 | 900 | 854 | 900 | 236,000 | 7,421.15 |
| 1986-03-28 | 845 | 845 | 836 | 845 | 364,000 | 6,967.64 |
| 1986-03-27 | 845 | 855 | 842 | 842 | 270,000 | 6,942.90 |
| 1986-03-26 | 850 | 856 | 842 | 845 | 207,000 | 6,967.64 |
| 1986-03-25 | 830 | 850 | 828 | 847 | 247,000 | 6,984.13 |
| 1986-03-24 | 847 | 847 | 820 | 833 | 186,000 | 6,868.69 |
| 1986-03-22 | 800 | 837 | 800 | 837 | 194,000 | 6,901.67 |
| 1986-03-20 | 775 | 800 | 774 | 800 | 302,000 | 6,596.58 |
| 1986-03-19 | 768 | 773 | 759 | 773 | 414,000 | 6,373.94 |
| 1986-03-18 | 750 | 758 | 745 | 758 | 94,000 | 6,250.26 |
| 1986-03-17 | 746 | 753 | 730 | 740 | 61,000 | 6,101.83 |
| 1986-03-15 | 758 | 758 | 740 | 746 | 17,000 | 6,151.31 |
| 1986-03-14 | 759 | 759 | 736 | 750 | 51,000 | 6,184.29 |
| 1986-03-13 | 750 | 759 | 740 | 759 | 93,000 | 6,258.50 |
| 1986-03-12 | 740 | 749 | 721 | 736 | 300,000 | 6,068.85 |
| 1986-03-11 | 736 | 738 | 735 | 738 | 24,000 | 6,085.34 |
| 1986-03-10 | 738 | 738 | 730 | 735 | 36,000 | 6,060.61 |
| 1986-03-07 | 723 | 740 | 715 | 740 | 52,000 | 6,101.83 |
| 1986-03-06 | 721 | 724 | 720 | 723 | 39,000 | 5,961.66 |
| 1986-03-05 | 730 | 730 | 720 | 720 | 30,000 | 5,936.92 |
| 1986-03-04 | 740 | 740 | 730 | 735 | 29,000 | 6,060.61 |
| 1986-03-03 | 750 | 760 | 750 | 760 | 91,000 | 6,266.75 |
| 1986-03-01 | 770 | 770 | 760 | 762 | 201,000 | 6,283.24 |
| 1986-02-28 | 749 | 765 | 733 | 760 | 216,000 | 6,266.75 |
| 1986-02-27 | 710 | 748 | 710 | 748 | 537,000 | 6,167.80 |
| 1986-02-26 | 706 | 710 | 705 | 705 | 91,000 | 5,813.23 |
| 1986-02-25 | 714 | 714 | 705 | 705 | 20,000 | 5,813.23 |
| 1986-02-24 | 720 | 720 | 707 | 710 | 101,000 | 5,854.46 |
| 1986-02-22 | 702 | 710 | 701 | 704 | 98,000 | 5,804.99 |
| 1986-02-21 | 703 | 706 | 699 | 701 | 221,000 | 5,780.25 |
| 1986-02-20 | 700 | 700 | 696 | 700 | 115,000 | 5,772.01 |
| 1986-02-19 | 691 | 699 | 686 | 690 | 59,000 | 5,689.55 |
| 1986-02-18 | 685 | 690 | 680 | 686 | 49,000 | 5,656.57 |
| 1986-02-17 | 680 | 680 | 670 | 670 | 12,000 | 5,524.63 |
| 1986-02-15 | 678 | 680 | 678 | 680 | 9,000 | 5,607.09 |
| 1986-02-14 | 685 | 685 | 680 | 680 | 8,000 | 5,607.09 |
| 1986-02-13 | 680 | 682 | 670 | 682 | 99,000 | 5,623.58 |
| 1986-02-12 | 685 | 690 | 680 | 680 | 296,000 | 5,607.09 |
| 1986-02-10 | 685 | 685 | 675 | 680 | 40,000 | 5,607.09 |
| 1986-02-07 | 699 | 699 | 699 | 699 | 2,000 | 5,763.76 |
| 1986-02-06 | 706 | 710 | 677 | 710 | 139,000 | 5,854.46 |
| 1986-02-05 | 696 | 696 | 690 | 696 | 116,000 | 5,739.02 |
| 1986-02-04 | 680 | 680 | 678 | 680 | 126,000 | 5,607.09 |
| 1986-02-03 | 680 | 681 | 672 | 673 | 25,000 | 5,549.37 |
| 1986-02-01 | 670 | 679 | 670 | 679 | 21,000 | 5,598.85 |
| 1986-01-31 | 685 | 685 | 680 | 684 | 31,000 | 5,640.07 |
| 1986-01-30 | 685 | 685 | 685 | 685 | 17,000 | 5,648.32 |
| 1986-01-29 | 685 | 710 | 685 | 710 | 60,000 | 5,854.46 |
| 1986-01-28 | 699 | 720 | 696 | 720 | 144,000 | 5,936.92 |
| 1986-01-27 | 690 | 695 | 679 | 695 | 96,000 | 5,730.78 |
| 1986-01-25 | 674 | 680 | 674 | 680 | 22,000 | 5,607.09 |
| 1986-01-24 | 670 | 674 | 665 | 670 | 109,000 | 5,524.63 |
| 1986-01-23 | 670 | 670 | 660 | 665 | 118,000 | 5,483.41 |
| 1986-01-22 | 668 | 668 | 650 | 660 | 89,000 | 5,442.18 |
| 1986-01-21 | 656 | 670 | 656 | 670 | 4,000 | 5,524.63 |
| 1986-01-20 | 670 | 670 | 655 | 655 | 19,000 | 5,400.95 |
| 1986-01-18 | 660 | 670 | 660 | 664 | 16,000 | 5,475.16 |
| 1986-01-17 | 651 | 660 | 650 | 650 | 17,000 | 5,359.72 |
| 1986-01-16 | 655 | 660 | 650 | 650 | 29,000 | 5,359.72 |
| 1986-01-14 | 650 | 650 | 645 | 645 | 12,000 | 5,318.49 |
| 1986-01-13 | 651 | 651 | 643 | 643 | 10,000 | 5,302 |
| 1986-01-10 | 667 | 667 | 650 | 653 | 5,000 | 5,384.46 |
| 1986-01-09 | 645 | 660 | 645 | 660 | 13,000 | 5,442.18 |
| 1986-01-08 | 641 | 641 | 641 | 641 | 29,000 | 5,285.51 |
| 1986-01-07 | 650 | 650 | 650 | 650 | 15,000 | 5,359.72 |
| 1986-01-06 | 650 | 650 | 640 | 640 | 5,000 | 5,277.26 |
| 1986-01-04 | 649 | 650 | 643 | 650 | 18,000 | 5,359.72 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1988-12-24]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株
