8014 蝶理(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 | 322 | 324 | 322 | 324 | 38,000 | 3,028.04 |
| 1986-12-26 | 320 | 322 | 320 | 322 | 48,000 | 3,009.35 |
| 1986-12-25 | 317 | 320 | 315 | 320 | 64,000 | 2,990.65 |
| 1986-12-24 | 333 | 333 | 332 | 333 | 67,000 | 3,112.15 |
| 1986-12-23 | 344 | 344 | 330 | 330 | 95,000 | 3,084.11 |
| 1986-12-22 | 345 | 345 | 335 | 340 | 71,000 | 3,177.57 |
| 1986-12-19 | 345 | 345 | 340 | 340 | 40,000 | 3,177.57 |
| 1986-12-18 | 348 | 348 | 346 | 346 | 18,000 | 3,233.64 |
| 1986-12-17 | 345 | 346 | 345 | 346 | 71,000 | 3,233.64 |
| 1986-12-16 | 345 | 350 | 345 | 345 | 23,000 | 3,224.30 |
| 1986-12-15 | 346 | 350 | 345 | 345 | 9,000 | 3,224.30 |
| 1986-12-12 | 351 | 351 | 340 | 351 | 210,000 | 3,280.37 |
| 1986-12-11 | 350 | 351 | 350 | 350 | 60,000 | 3,271.03 |
| 1986-12-10 | 351 | 356 | 350 | 350 | 35,000 | 3,271.03 |
| 1986-12-09 | 345 | 350 | 345 | 350 | 36,000 | 3,271.03 |
| 1986-12-08 | 350 | 350 | 340 | 340 | 53,000 | 3,177.57 |
| 1986-12-06 | 339 | 350 | 339 | 350 | 38,000 | 3,271.03 |
| 1986-12-05 | 340 | 340 | 339 | 339 | 33,000 | 3,168.22 |
| 1986-12-04 | 340 | 340 | 339 | 339 | 31,000 | 3,168.22 |
| 1986-12-03 | 339 | 339 | 339 | 339 | 5,000 | 3,168.22 |
| 1986-12-02 | 340 | 340 | 336 | 337 | 55,000 | 3,149.53 |
| 1986-12-01 | 344 | 344 | 340 | 340 | 15,000 | 3,177.57 |
| 1986-11-29 | 336 | 336 | 335 | 335 | 7,000 | 3,130.84 |
| 1986-11-28 | 336 | 340 | 335 | 335 | 55,000 | 3,130.84 |
| 1986-11-27 | 335 | 335 | 335 | 335 | 20,000 | 3,130.84 |
| 1986-11-26 | 337 | 338 | 336 | 337 | 27,000 | 3,149.53 |
| 1986-11-25 | 337 | 337 | 337 | 337 | 7,000 | 3,149.53 |
| 1986-11-22 | 336 | 336 | 336 | 336 | 12,000 | 3,140.19 |
| 1986-11-21 | 335 | 340 | 335 | 335 | 7,000 | 3,130.84 |
| 1986-11-20 | 340 | 340 | 335 | 335 | 23,000 | 3,130.84 |
| 1986-11-19 | 340 | 340 | 339 | 339 | 36,000 | 3,168.22 |
| 1986-11-18 | 340 | 340 | 335 | 335 | 53,000 | 3,130.84 |
| 1986-11-17 | 341 | 341 | 340 | 340 | 42,000 | 3,177.57 |
| 1986-11-14 | 343 | 343 | 335 | 340 | 92,000 | 3,177.57 |
| 1986-11-13 | 341 | 341 | 340 | 341 | 33,000 | 3,186.92 |
| 1986-11-12 | 341 | 341 | 341 | 341 | 6,000 | 3,186.92 |
| 1986-11-11 | 330 | 340 | 330 | 340 | 25,000 | 3,177.57 |
| 1986-11-07 | 325 | 330 | 325 | 330 | 26,000 | 3,084.11 |
| 1986-11-06 | 330 | 333 | 330 | 330 | 37,000 | 3,084.11 |
| 1986-11-05 | 336 | 336 | 330 | 330 | 27,000 | 3,084.11 |
| 1986-11-04 | 326 | 338 | 326 | 338 | 9,000 | 3,158.88 |
| 1986-11-01 | 323 | 325 | 323 | 325 | 10,000 | 3,037.38 |
| 1986-10-31 | 321 | 323 | 321 | 323 | 32,000 | 3,018.69 |
| 1986-10-30 | 315 | 320 | 315 | 320 | 37,000 | 2,990.65 |
| 1986-10-29 | 315 | 315 | 313 | 313 | 8,000 | 2,925.23 |
| 1986-10-28 | 315 | 315 | 313 | 313 | 19,000 | 2,925.23 |
| 1986-10-27 | 313 | 313 | 313 | 313 | 8,000 | 2,925.23 |
| 1986-10-25 | 316 | 316 | 312 | 313 | 34,000 | 2,925.23 |
| 1986-10-24 | 313 | 316 | 313 | 316 | 27,000 | 2,953.27 |
| 1986-10-23 | 311 | 312 | 311 | 312 | 15,000 | 2,915.89 |
| 1986-10-22 | 314 | 317 | 310 | 310 | 22,000 | 2,897.20 |
| 1986-10-21 | 315 | 315 | 310 | 315 | 20,000 | 2,943.93 |
| 1986-10-20 | 324 | 329 | 310 | 310 | 52,000 | 2,897.20 |
| 1986-10-17 | 323 | 323 | 323 | 323 | 13,000 | 3,018.69 |
| 1986-10-16 | 321 | 323 | 320 | 323 | 19,000 | 3,018.69 |
| 1986-10-15 | 321 | 325 | 320 | 320 | 17,000 | 2,990.65 |
| 1986-10-14 | 320 | 320 | 320 | 320 | 22,000 | 2,990.65 |
| 1986-10-09 | 344 | 344 | 344 | 344 | 3,000 | 3,214.95 |
| 1986-10-08 | 350 | 350 | 347 | 347 | 30,000 | 3,242.99 |
| 1986-10-07 | 345 | 350 | 345 | 345 | 40,000 | 3,224.30 |
| 1986-10-06 | 342 | 344 | 341 | 344 | 62,000 | 3,214.95 |
| 1986-10-04 | 307 | 311 | 307 | 307 | 8,000 | 2,869.16 |
| 1986-10-03 | 314 | 315 | 300 | 303 | 58,000 | 2,831.78 |
| 1986-10-02 | 314 | 315 | 314 | 315 | 86,000 | 2,943.93 |
| 1986-09-29 | 348 | 348 | 344 | 344 | 61,000 | 3,214.95 |
| 1986-09-27 | 357 | 357 | 350 | 350 | 67,000 | 3,271.03 |
| 1986-09-26 | 361 | 361 | 358 | 359 | 59,000 | 3,355.14 |
| 1986-09-25 | 365 | 366 | 365 | 366 | 28,000 | 3,420.56 |
| 1986-09-24 | 368 | 370 | 365 | 370 | 47,000 | 3,457.94 |
| 1986-09-22 | 365 | 370 | 365 | 368 | 44,000 | 3,439.25 |
| 1986-09-19 | 373 | 373 | 365 | 365 | 86,000 | 3,411.21 |
| 1986-09-18 | 371 | 371 | 370 | 370 | 8,000 | 3,457.94 |
| 1986-09-17 | 375 | 375 | 370 | 370 | 60,000 | 3,457.94 |
| 1986-09-16 | 379 | 380 | 379 | 379 | 7,000 | 3,542.06 |
| 1986-09-12 | 370 | 380 | 370 | 380 | 73,000 | 3,551.40 |
| 1986-09-11 | 395 | 395 | 380 | 380 | 63,000 | 3,551.40 |
| 1986-09-10 | 392 | 393 | 390 | 390 | 105,000 | 3,644.86 |
| 1986-09-09 | 393 | 393 | 392 | 392 | 20,000 | 3,663.55 |
| 1986-09-08 | 394 | 395 | 392 | 392 | 14,000 | 3,663.55 |
| 1986-09-06 | 395 | 395 | 395 | 395 | 29,000 | 3,691.59 |
| 1986-09-05 | 404 | 404 | 392 | 392 | 47,000 | 3,663.55 |
| 1986-09-04 | 405 | 410 | 405 | 405 | 29,000 | 3,785.05 |
| 1986-09-03 | 399 | 408 | 399 | 408 | 44,000 | 3,813.08 |
| 1986-09-02 | 394 | 397 | 394 | 395 | 12,000 | 3,691.59 |
| 1986-09-01 | 391 | 393 | 391 | 392 | 43,000 | 3,663.55 |
| 1986-08-30 | 400 | 401 | 400 | 400 | 27,000 | 3,738.32 |
| 1986-08-29 | 403 | 403 | 400 | 403 | 4,000 | 3,766.36 |
| 1986-08-28 | 399 | 399 | 398 | 398 | 17,000 | 3,719.63 |
| 1986-08-27 | 400 | 400 | 399 | 400 | 30,000 | 3,738.32 |
| 1986-08-26 | 395 | 403 | 391 | 403 | 119,000 | 3,766.36 |
| 1986-08-25 | 396 | 400 | 396 | 396 | 51,000 | 3,700.93 |
| 1986-08-23 | 390 | 390 | 390 | 390 | 26,000 | 3,644.86 |
| 1986-08-22 | 400 | 401 | 395 | 395 | 124,000 | 3,691.59 |
| 1986-08-21 | 410 | 415 | 401 | 401 | 130,000 | 3,747.66 |
| 1986-08-18 | 429 | 429 | 428 | 428 | 28,000 | 4,000 |
| 1986-08-15 | 415 | 430 | 415 | 430 | 43,000 | 4,018.69 |
| 1986-08-14 | 420 | 420 | 406 | 410 | 191,000 | 3,831.78 |
| 1986-08-13 | 417 | 420 | 408 | 420 | 152,000 | 3,925.23 |
| 1986-08-12 | 420 | 420 | 415 | 415 | 81,000 | 3,878.50 |
| 1986-08-11 | 426 | 426 | 415 | 420 | 43,000 | 3,925.23 |
| 1986-08-08 | 430 | 430 | 426 | 426 | 60,000 | 3,981.31 |
| 1986-08-07 | 431 | 432 | 431 | 432 | 15,000 | 4,037.38 |
| 1986-08-06 | 431 | 431 | 425 | 428 | 104,000 | 4,000 |
| 1986-08-05 | 431 | 431 | 431 | 431 | 47,000 | 4,028.04 |
| 1986-08-02 | 459 | 459 | 459 | 459 | 117,000 | 4,289.72 |
| 1986-08-01 | 444 | 455 | 444 | 454 | 210,000 | 4,242.99 |
| 1986-07-31 | 430 | 440 | 430 | 440 | 131,000 | 4,112.15 |
| 1986-07-30 | 430 | 431 | 430 | 430 | 68,000 | 4,018.69 |
| 1986-07-29 | 437 | 438 | 435 | 438 | 65,000 | 4,093.46 |
| 1986-07-28 | 445 | 449 | 445 | 447 | 63,000 | 4,177.57 |
| 1986-07-26 | 464 | 464 | 455 | 460 | 106,000 | 4,299.07 |
| 1986-07-25 | 459 | 465 | 450 | 465 | 237,000 | 4,345.79 |
| 1986-07-24 | 475 | 479 | 455 | 458 | 281,000 | 4,280.37 |
| 1986-07-23 | 470 | 485 | 466 | 475 | 1,166,001 | 4,439.25 |
| 1986-07-22 | 438 | 465 | 438 | 450 | 391,000 | 4,205.61 |
| 1986-07-21 | 437 | 442 | 435 | 436 | 280,000 | 4,074.77 |
| 1986-07-19 | 440 | 440 | 437 | 437 | 48,000 | 4,084.11 |
| 1986-07-18 | 438 | 440 | 436 | 440 | 51,000 | 4,112.15 |
| 1986-07-17 | 440 | 440 | 436 | 436 | 56,000 | 4,074.77 |
| 1986-07-16 | 443 | 443 | 435 | 440 | 114,000 | 4,112.15 |
| 1986-07-15 | 440 | 442 | 437 | 442 | 127,000 | 4,130.84 |
| 1986-07-14 | 443 | 443 | 440 | 440 | 68,000 | 4,112.15 |
| 1986-07-11 | 438 | 440 | 435 | 440 | 123,000 | 4,112.15 |
| 1986-07-10 | 436 | 440 | 436 | 440 | 48,000 | 4,112.15 |
| 1986-07-09 | 436 | 443 | 435 | 440 | 87,000 | 4,112.15 |
| 1986-07-08 | 440 | 443 | 435 | 435 | 15,000 | 4,065.42 |
| 1986-07-07 | 443 | 451 | 441 | 441 | 26,000 | 4,121.50 |
| 1986-07-05 | 445 | 448 | 440 | 448 | 77,000 | 4,186.92 |
| 1986-07-04 | 450 | 450 | 443 | 445 | 116,000 | 4,158.88 |
| 1986-07-03 | 458 | 458 | 448 | 449 | 183,000 | 4,196.26 |
| 1986-07-02 | 443 | 460 | 442 | 460 | 257,000 | 4,299.07 |
| 1986-07-01 | 446 | 447 | 442 | 442 | 85,000 | 4,130.84 |
| 1986-06-28 | 435 | 435 | 426 | 426 | 51,000 | 3,981.31 |
| 1986-06-27 | 443 | 444 | 435 | 435 | 104,000 | 4,065.42 |
| 1986-06-26 | 440 | 440 | 440 | 440 | 28,000 | 4,112.15 |
| 1986-06-25 | 426 | 431 | 425 | 426 | 130,000 | 3,981.31 |
| 1986-06-24 | 430 | 430 | 425 | 425 | 56,000 | 3,971.96 |
| 1986-06-23 | 432 | 440 | 431 | 440 | 27,000 | 4,112.15 |
| 1986-06-21 | 430 | 430 | 430 | 430 | 76,000 | 4,018.69 |
| 1986-06-20 | 439 | 440 | 432 | 432 | 75,000 | 4,037.38 |
| 1986-06-19 | 440 | 448 | 439 | 439 | 49,000 | 4,102.80 |
| 1986-06-18 | 432 | 439 | 432 | 439 | 49,000 | 4,102.80 |
| 1986-06-17 | 432 | 432 | 425 | 425 | 58,000 | 3,971.96 |
| 1986-06-16 | 452 | 452 | 447 | 447 | 64,000 | 4,177.57 |
| 1986-06-13 | 465 | 468 | 453 | 455 | 429,000 | 4,252.34 |
| 1986-06-12 | 465 | 465 | 460 | 463 | 1,272,001 | 4,327.10 |
| 1986-06-11 | 431 | 449 | 430 | 445 | 431,000 | 4,158.88 |
| 1986-06-10 | 429 | 431 | 425 | 425 | 87,000 | 3,971.96 |
| 1986-06-09 | 432 | 440 | 425 | 434 | 150,000 | 4,056.07 |
| 1986-06-07 | 428 | 430 | 425 | 430 | 102,000 | 4,018.69 |
| 1986-06-06 | 428 | 428 | 425 | 425 | 75,000 | 3,971.96 |
| 1986-06-05 | 428 | 428 | 428 | 428 | 20,000 | 4,000 |
| 1986-06-04 | 422 | 422 | 415 | 422 | 43,000 | 3,943.93 |
| 1986-06-03 | 433 | 434 | 420 | 422 | 131,000 | 3,943.93 |
| 1986-06-02 | 421 | 435 | 420 | 430 | 102,000 | 4,018.69 |
| 1986-05-31 | 420 | 420 | 420 | 420 | 40,000 | 3,925.23 |
| 1986-05-30 | 409 | 409 | 405 | 405 | 63,000 | 3,785.05 |
| 1986-05-29 | 408 | 410 | 405 | 410 | 64,000 | 3,831.78 |
| 1986-05-28 | 406 | 410 | 405 | 405 | 66,000 | 3,785.05 |
| 1986-05-27 | 406 | 409 | 405 | 406 | 99,000 | 3,794.39 |
| 1986-05-26 | 410 | 410 | 406 | 410 | 55,000 | 3,831.78 |
| 1986-05-24 | 410 | 410 | 407 | 410 | 21,000 | 3,831.78 |
| 1986-05-23 | 408 | 410 | 406 | 406 | 81,000 | 3,794.39 |
| 1986-05-22 | 409 | 409 | 403 | 405 | 116,000 | 3,785.05 |
| 1986-05-21 | 399 | 399 | 395 | 399 | 41,000 | 3,728.97 |
| 1986-05-20 | 401 | 401 | 395 | 400 | 49,000 | 3,738.32 |
| 1986-05-19 | 402 | 402 | 400 | 400 | 41,000 | 3,738.32 |
| 1986-05-17 | 404 | 407 | 403 | 407 | 42,000 | 3,803.74 |
| 1986-05-16 | 403 | 405 | 403 | 405 | 27,000 | 3,785.05 |
| 1986-05-15 | 402 | 403 | 402 | 402 | 20,000 | 3,757.01 |
| 1986-05-14 | 401 | 407 | 401 | 407 | 140,000 | 3,803.74 |
| 1986-05-13 | 402 | 405 | 401 | 405 | 41,000 | 3,785.05 |
| 1986-05-12 | 411 | 412 | 411 | 412 | 20,000 | 3,850.47 |
| 1986-05-09 | 420 | 420 | 410 | 410 | 51,000 | 3,831.78 |
| 1986-05-08 | 425 | 425 | 422 | 422 | 48,000 | 3,943.93 |
| 1986-05-07 | 428 | 433 | 424 | 433 | 58,000 | 4,046.73 |
| 1986-05-06 | 425 | 433 | 424 | 433 | 36,000 | 4,046.73 |
| 1986-05-02 | 430 | 434 | 422 | 434 | 49,000 | 4,056.07 |
| 1986-05-01 | 437 | 437 | 422 | 434 | 105,000 | 4,056.07 |
| 1986-04-30 | 429 | 438 | 422 | 438 | 196,000 | 4,093.46 |
| 1986-04-28 | 430 | 430 | 420 | 425 | 56,000 | 3,971.96 |
| 1986-04-26 | 433 | 433 | 415 | 420 | 189,000 | 3,925.23 |
| 1986-04-25 | 435 | 450 | 430 | 435 | 547,000 | 4,065.42 |
| 1986-04-24 | 400 | 420 | 400 | 420 | 104,000 | 3,925.23 |
| 1986-04-23 | 400 | 400 | 399 | 400 | 47,000 | 3,738.32 |
| 1986-04-22 | 397 | 399 | 397 | 399 | 72,000 | 3,728.97 |
| 1986-04-21 | 398 | 398 | 396 | 397 | 39,000 | 3,710.28 |
| 1986-04-19 | 398 | 398 | 395 | 398 | 29,000 | 3,719.63 |
| 1986-04-18 | 398 | 398 | 398 | 398 | 27,000 | 3,719.63 |
| 1986-04-17 | 394 | 400 | 394 | 400 | 19,000 | 3,738.32 |
| 1986-04-16 | 393 | 397 | 393 | 394 | 25,000 | 3,682.24 |
| 1986-04-15 | 395 | 395 | 392 | 395 | 48,000 | 3,691.59 |
| 1986-04-14 | 396 | 400 | 395 | 395 | 20,000 | 3,691.59 |
| 1986-04-11 | 392 | 395 | 392 | 393 | 34,000 | 3,672.90 |
| 1986-04-10 | 393 | 393 | 392 | 392 | 13,000 | 3,663.55 |
| 1986-04-09 | 392 | 393 | 392 | 393 | 17,000 | 3,672.90 |
| 1986-04-08 | 391 | 400 | 391 | 400 | 8,000 | 3,738.32 |
| 1986-04-07 | 395 | 395 | 391 | 393 | 16,000 | 3,672.90 |
| 1986-04-05 | 395 | 400 | 395 | 400 | 26,000 | 3,738.32 |
| 1986-04-04 | 400 | 405 | 400 | 405 | 60,000 | 3,785.05 |
| 1986-04-03 | 396 | 405 | 396 | 400 | 59,000 | 3,738.32 |
| 1986-04-02 | 396 | 400 | 395 | 395 | 49,000 | 3,691.59 |
| 1986-04-01 | 403 | 405 | 395 | 395 | 80,000 | 3,691.59 |
| 1986-03-31 | 389 | 410 | 389 | 406 | 57,000 | 3,794.39 |
| 1986-03-29 | 391 | 391 | 388 | 390 | 69,000 | 3,644.86 |
| 1986-03-28 | 408 | 410 | 386 | 386 | 35,000 | 3,607.48 |
| 1986-03-27 | 401 | 410 | 401 | 406 | 39,000 | 3,794.39 |
| 1986-03-26 | 387 | 400 | 386 | 400 | 83,000 | 3,738.32 |
| 1986-03-25 | 387 | 393 | 385 | 386 | 144,000 | 3,607.48 |
| 1986-03-24 | 400 | 400 | 392 | 392 | 125,000 | 3,663.55 |
| 1986-03-22 | 418 | 419 | 410 | 415 | 129,000 | 3,878.50 |
| 1986-03-20 | 420 | 428 | 418 | 418 | 113,000 | 3,906.54 |
| 1986-03-19 | 420 | 421 | 418 | 420 | 225,000 | 3,925.23 |
| 1986-03-18 | 421 | 421 | 418 | 418 | 161,000 | 3,906.54 |
| 1986-03-17 | 438 | 438 | 420 | 420 | 404,000 | 3,925.23 |
| 1986-03-15 | 444 | 449 | 442 | 443 | 57,000 | 4,140.19 |
| 1986-03-14 | 464 | 464 | 445 | 445 | 284,000 | 4,158.88 |
| 1986-03-13 | 449 | 453 | 440 | 450 | 619,000 | 4,205.61 |
| 1986-03-12 | 429 | 454 | 428 | 454 | 640,000 | 4,242.99 |
| 1986-03-11 | 426 | 426 | 420 | 420 | 63,000 | 3,925.23 |
| 1986-03-10 | 426 | 426 | 422 | 426 | 94,000 | 3,981.31 |
| 1986-03-07 | 424 | 425 | 423 | 425 | 101,000 | 3,971.96 |
| 1986-03-06 | 422 | 428 | 422 | 423 | 60,000 | 3,953.27 |
| 1986-03-05 | 424 | 435 | 421 | 421 | 136,000 | 3,934.58 |
| 1986-03-04 | 426 | 430 | 420 | 420 | 64,000 | 3,925.23 |
| 1986-03-03 | 431 | 431 | 429 | 429 | 48,000 | 4,009.35 |
| 1986-03-01 | 420 | 427 | 418 | 427 | 114,000 | 3,990.65 |
| 1986-02-28 | 424 | 427 | 420 | 425 | 106,000 | 3,971.96 |
| 1986-02-27 | 427 | 427 | 419 | 424 | 51,000 | 3,962.62 |
| 1986-02-26 | 419 | 424 | 419 | 424 | 109,000 | 3,962.62 |
| 1986-02-25 | 425 | 429 | 423 | 424 | 44,000 | 3,962.62 |
| 1986-02-24 | 426 | 426 | 421 | 424 | 100,000 | 3,962.62 |
| 1986-02-22 | 424 | 424 | 416 | 416 | 52,000 | 3,887.85 |
| 1986-02-21 | 420 | 425 | 417 | 425 | 62,000 | 3,971.96 |
| 1986-02-20 | 437 | 437 | 419 | 425 | 170,000 | 3,971.96 |
| 1986-02-19 | 437 | 443 | 431 | 432 | 225,000 | 4,037.38 |
| 1986-02-18 | 427 | 444 | 425 | 439 | 479,000 | 4,102.80 |
| 1986-02-17 | 444 | 447 | 420 | 427 | 276,000 | 3,990.65 |
| 1986-02-15 | 455 | 465 | 443 | 449 | 573,000 | 4,196.26 |
| 1986-02-14 | 420 | 480 | 416 | 450 | 3,310,002 | 4,205.61 |
| 1986-02-13 | 426 | 429 | 415 | 415 | 345,000 | 3,878.50 |
| 1986-02-12 | 420 | 427 | 415 | 416 | 662,000 | 3,887.85 |
| 1986-02-10 | 400 | 411 | 396 | 410 | 159,000 | 3,831.78 |
| 1986-02-07 | 388 | 399 | 388 | 395 | 86,000 | 3,691.59 |
| 1986-02-06 | 384 | 388 | 380 | 388 | 58,000 | 3,626.17 |
| 1986-02-05 | 376 | 385 | 375 | 381 | 80,000 | 3,560.75 |
| 1986-02-04 | 381 | 381 | 376 | 376 | 36,000 | 3,514.02 |
| 1986-02-03 | 375 | 379 | 375 | 379 | 96,000 | 3,542.06 |
| 1986-02-01 | 380 | 380 | 376 | 376 | 152,000 | 3,514.02 |
| 1986-01-31 | 380 | 385 | 376 | 380 | 75,000 | 3,551.40 |
| 1986-01-30 | 376 | 381 | 375 | 376 | 46,000 | 3,514.02 |
| 1986-01-29 | 380 | 385 | 375 | 375 | 60,000 | 3,504.67 |
| 1986-01-28 | 385 | 388 | 380 | 380 | 38,000 | 3,551.40 |
| 1986-01-27 | 385 | 386 | 384 | 385 | 53,000 | 3,598.13 |
| 1986-01-25 | 380 | 385 | 375 | 385 | 30,000 | 3,598.13 |
| 1986-01-24 | 372 | 378 | 372 | 373 | 213,000 | 3,485.98 |
| 1986-01-23 | 380 | 381 | 370 | 371 | 316,000 | 3,467.29 |
| 1986-01-22 | 386 | 386 | 381 | 381 | 215,000 | 3,560.75 |
| 1986-01-21 | 384 | 390 | 384 | 385 | 102,000 | 3,598.13 |
| 1986-01-20 | 386 | 386 | 382 | 382 | 38,000 | 3,570.09 |
| 1986-01-18 | 381 | 386 | 381 | 381 | 61,000 | 3,560.75 |
| 1986-01-17 | 390 | 390 | 381 | 381 | 116,000 | 3,560.75 |
| 1986-01-16 | 398 | 398 | 389 | 389 | 60,000 | 3,635.51 |
| 1986-01-14 | 385 | 398 | 385 | 398 | 83,000 | 3,719.63 |
| 1986-01-13 | 389 | 390 | 382 | 390 | 17,000 | 3,644.86 |
| 1986-01-10 | 383 | 385 | 380 | 380 | 138,000 | 3,551.40 |
| 1986-01-09 | 390 | 390 | 384 | 384 | 68,000 | 3,588.79 |
| 1986-01-08 | 388 | 390 | 385 | 385 | 31,000 | 3,598.13 |
| 1986-01-07 | 389 | 394 | 389 | 390 | 41,000 | 3,644.86 |
| 1986-01-06 | 382 | 390 | 382 | 388 | 13,000 | 3,626.17 |
| 1986-01-04 | 381 | 383 | 380 | 380 | 30,000 | 3,551.40 |
分割・併合履歴 ： [2012-09-26]1株→0.1株 [1990-03-27]1株→1.07株 [1985-08-01]1株→0.4株
