8016 (株)オンワードホールディングス 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 | 1,320 | 1,320 | 1,300 | 1,320 | 40,000 | 1,222.22 |
| 1986-12-26 | 1,320 | 1,330 | 1,320 | 1,320 | 30,000 | 1,222.22 |
| 1986-12-25 | 1,320 | 1,320 | 1,300 | 1,320 | 106,000 | 1,222.22 |
| 1986-12-24 | 1,310 | 1,350 | 1,310 | 1,320 | 82,000 | 1,222.22 |
| 1986-12-23 | 1,310 | 1,340 | 1,310 | 1,320 | 38,000 | 1,222.22 |
| 1986-12-22 | 1,360 | 1,360 | 1,300 | 1,300 | 204,000 | 1,203.70 |
| 1986-12-19 | 1,360 | 1,360 | 1,340 | 1,360 | 58,000 | 1,259.26 |
| 1986-12-18 | 1,320 | 1,340 | 1,320 | 1,340 | 61,000 | 1,240.74 |
| 1986-12-17 | 1,310 | 1,320 | 1,290 | 1,320 | 230,000 | 1,222.22 |
| 1986-12-16 | 1,320 | 1,330 | 1,310 | 1,310 | 116,000 | 1,212.96 |
| 1986-12-15 | 1,300 | 1,320 | 1,300 | 1,310 | 61,000 | 1,212.96 |
| 1986-12-12 | 1,360 | 1,360 | 1,310 | 1,320 | 60,000 | 1,222.22 |
| 1986-12-11 | 1,350 | 1,360 | 1,330 | 1,340 | 26,000 | 1,240.74 |
| 1986-12-10 | 1,330 | 1,370 | 1,330 | 1,370 | 162,000 | 1,268.52 |
| 1986-12-09 | 1,360 | 1,360 | 1,330 | 1,350 | 78,000 | 1,250 |
| 1986-12-08 | 1,330 | 1,370 | 1,320 | 1,330 | 121,000 | 1,231.48 |
| 1986-12-06 | 1,320 | 1,340 | 1,300 | 1,310 | 56,000 | 1,212.96 |
| 1986-12-05 | 1,340 | 1,340 | 1,300 | 1,320 | 764,000 | 1,222.22 |
| 1986-12-04 | 1,370 | 1,380 | 1,340 | 1,340 | 98,000 | 1,240.74 |
| 1986-12-03 | 1,370 | 1,390 | 1,350 | 1,350 | 207,000 | 1,250 |
| 1986-12-02 | 1,390 | 1,400 | 1,350 | 1,350 | 525,000 | 1,250 |
| 1986-12-01 | 1,400 | 1,460 | 1,380 | 1,410 | 613,000 | 1,305.56 |
| 1986-11-29 | 1,430 | 1,430 | 1,380 | 1,400 | 98,000 | 1,296.30 |
| 1986-11-28 | 1,460 | 1,480 | 1,420 | 1,420 | 974,000 | 1,314.81 |
| 1986-11-27 | 1,430 | 1,460 | 1,420 | 1,460 | 2,460,000 | 1,351.85 |
| 1986-11-26 | 1,390 | 1,420 | 1,370 | 1,410 | 2,061,000 | 1,305.56 |
| 1986-11-25 | 1,370 | 1,410 | 1,330 | 1,390 | 777,000 | 1,287.04 |
| 1986-11-22 | 1,280 | 1,390 | 1,280 | 1,390 | 573,000 | 1,287.04 |
| 1986-11-21 | 1,280 | 1,300 | 1,280 | 1,280 | 93,000 | 1,185.19 |
| 1986-11-20 | 1,250 | 1,290 | 1,250 | 1,270 | 31,000 | 1,175.93 |
| 1986-11-19 | 1,280 | 1,300 | 1,220 | 1,220 | 239,000 | 1,129.63 |
| 1986-11-18 | 1,310 | 1,310 | 1,300 | 1,300 | 64,000 | 1,203.70 |
| 1986-11-17 | 1,320 | 1,320 | 1,300 | 1,310 | 146,000 | 1,212.96 |
| 1986-11-14 | 1,300 | 1,340 | 1,300 | 1,310 | 374,000 | 1,212.96 |
| 1986-11-13 | 1,290 | 1,350 | 1,270 | 1,300 | 1,190,000 | 1,203.70 |
| 1986-11-12 | 1,240 | 1,320 | 1,230 | 1,320 | 253,000 | 1,222.22 |
| 1986-11-11 | 1,220 | 1,270 | 1,210 | 1,240 | 70,000 | 1,148.15 |
| 1986-11-10 | 1,200 | 1,220 | 1,200 | 1,210 | 40,000 | 1,120.37 |
| 1986-11-07 | 1,190 | 1,200 | 1,190 | 1,190 | 113,000 | 1,101.85 |
| 1986-11-06 | 1,170 | 1,200 | 1,170 | 1,190 | 84,000 | 1,101.85 |
| 1986-11-05 | 1,220 | 1,220 | 1,190 | 1,190 | 142,000 | 1,101.85 |
| 1986-11-04 | 1,230 | 1,230 | 1,210 | 1,220 | 23,000 | 1,129.63 |
| 1986-11-01 | 1,250 | 1,250 | 1,240 | 1,250 | 48,000 | 1,157.41 |
| 1986-10-31 | 1,260 | 1,280 | 1,240 | 1,250 | 271,000 | 1,157.41 |
| 1986-10-30 | 1,220 | 1,290 | 1,220 | 1,250 | 342,000 | 1,157.41 |
| 1986-10-29 | 1,230 | 1,240 | 1,210 | 1,220 | 305,000 | 1,129.63 |
| 1986-10-28 | 1,230 | 1,240 | 1,230 | 1,240 | 101,000 | 1,148.15 |
| 1986-10-27 | 1,240 | 1,240 | 1,230 | 1,240 | 86,000 | 1,148.15 |
| 1986-10-25 | 1,220 | 1,240 | 1,200 | 1,240 | 158,000 | 1,148.15 |
| 1986-10-24 | 1,260 | 1,330 | 1,260 | 1,270 | 592,000 | 1,175.93 |
| 1986-10-23 | 1,110 | 1,280 | 1,110 | 1,280 | 330,000 | 1,185.19 |
| 1986-10-22 | 1,130 | 1,220 | 1,130 | 1,130 | 205,000 | 1,046.30 |
| 1986-10-21 | 1,140 | 1,150 | 1,130 | 1,130 | 55,000 | 1,046.30 |
| 1986-10-20 | 1,110 | 1,160 | 1,110 | 1,160 | 68,000 | 1,074.07 |
| 1986-10-17 | 1,160 | 1,170 | 1,150 | 1,160 | 57,000 | 1,074.07 |
| 1986-10-16 | 1,200 | 1,200 | 1,180 | 1,180 | 61,000 | 1,092.59 |
| 1986-10-15 | 1,180 | 1,190 | 1,180 | 1,180 | 219,000 | 1,092.59 |
| 1986-10-14 | 1,200 | 1,210 | 1,180 | 1,190 | 247,000 | 1,101.85 |
| 1986-10-13 | 1,180 | 1,220 | 1,170 | 1,210 | 537,000 | 1,120.37 |
| 1986-10-09 | 1,180 | 1,190 | 1,160 | 1,180 | 468,000 | 1,092.59 |
| 1986-10-08 | 1,200 | 1,200 | 1,170 | 1,200 | 381,000 | 1,111.11 |
| 1986-10-07 | 1,200 | 1,210 | 1,190 | 1,200 | 213,000 | 1,111.11 |
| 1986-10-06 | 1,160 | 1,200 | 1,160 | 1,200 | 167,000 | 1,111.11 |
| 1986-10-04 | 1,140 | 1,160 | 1,120 | 1,160 | 272,000 | 1,074.07 |
| 1986-10-03 | 1,160 | 1,170 | 1,130 | 1,130 | 335,000 | 1,046.30 |
| 1986-10-02 | 1,180 | 1,200 | 1,180 | 1,180 | 196,000 | 1,092.59 |
| 1986-10-01 | 1,160 | 1,200 | 1,160 | 1,190 | 301,000 | 1,101.85 |
| 1986-09-30 | 1,190 | 1,190 | 1,170 | 1,170 | 161,000 | 1,083.33 |
| 1986-09-29 | 1,240 | 1,240 | 1,200 | 1,200 | 107,000 | 1,111.11 |
| 1986-09-27 | 1,170 | 1,200 | 1,170 | 1,200 | 111,000 | 1,111.11 |
| 1986-09-26 | 1,190 | 1,200 | 1,150 | 1,190 | 125,000 | 1,101.85 |
| 1986-09-25 | 1,200 | 1,200 | 1,190 | 1,200 | 170,000 | 1,111.11 |
| 1986-09-24 | 1,190 | 1,200 | 1,190 | 1,190 | 163,000 | 1,101.85 |
| 1986-09-22 | 1,200 | 1,200 | 1,190 | 1,200 | 307,000 | 1,111.11 |
| 1986-09-19 | 1,200 | 1,220 | 1,180 | 1,200 | 289,000 | 1,111.11 |
| 1986-09-18 | 1,210 | 1,210 | 1,140 | 1,210 | 168,000 | 1,120.37 |
| 1986-09-17 | 1,210 | 1,230 | 1,200 | 1,200 | 129,000 | 1,111.11 |
| 1986-09-16 | 1,240 | 1,260 | 1,200 | 1,200 | 197,000 | 1,111.11 |
| 1986-09-12 | 1,280 | 1,300 | 1,250 | 1,250 | 394,000 | 1,157.41 |
| 1986-09-11 | 1,350 | 1,350 | 1,310 | 1,340 | 148,000 | 1,240.74 |
| 1986-09-10 | 1,350 | 1,350 | 1,340 | 1,340 | 169,000 | 1,240.74 |
| 1986-09-09 | 1,350 | 1,350 | 1,340 | 1,350 | 134,000 | 1,250 |
| 1986-09-08 | 1,340 | 1,350 | 1,340 | 1,350 | 125,000 | 1,250 |
| 1986-09-06 | 1,340 | 1,350 | 1,340 | 1,340 | 39,000 | 1,240.74 |
| 1986-09-05 | 1,350 | 1,380 | 1,330 | 1,330 | 244,000 | 1,231.48 |
| 1986-09-04 | 1,330 | 1,350 | 1,330 | 1,350 | 259,000 | 1,250 |
| 1986-09-03 | 1,340 | 1,350 | 1,330 | 1,340 | 157,000 | 1,240.74 |
| 1986-09-02 | 1,330 | 1,340 | 1,330 | 1,330 | 151,000 | 1,231.48 |
| 1986-09-01 | 1,310 | 1,330 | 1,310 | 1,330 | 83,000 | 1,231.48 |
| 1986-08-30 | 1,300 | 1,310 | 1,280 | 1,290 | 183,000 | 1,194.44 |
| 1986-08-29 | 1,320 | 1,340 | 1,310 | 1,330 | 123,000 | 1,231.48 |
| 1986-08-28 | 1,310 | 1,320 | 1,310 | 1,320 | 51,000 | 1,222.22 |
| 1986-08-27 | 1,330 | 1,360 | 1,320 | 1,330 | 249,000 | 1,231.48 |
| 1986-08-26 | 1,360 | 1,380 | 1,350 | 1,350 | 242,000 | 1,250 |
| 1986-08-25 | 1,360 | 1,390 | 1,360 | 1,380 | 69,000 | 1,277.78 |
| 1986-08-23 | 1,370 | 1,380 | 1,360 | 1,380 | 103,000 | 1,277.78 |
| 1986-08-22 | 1,380 | 1,390 | 1,340 | 1,380 | 172,000 | 1,277.78 |
| 1986-08-21 | 1,390 | 1,420 | 1,350 | 1,360 | 209,000 | 1,259.26 |
| 1986-08-20 | 1,350 | 1,440 | 1,350 | 1,430 | 661,000 | 1,324.07 |
| 1986-08-19 | 1,300 | 1,340 | 1,300 | 1,340 | 296,000 | 1,240.74 |
| 1986-08-18 | 1,330 | 1,340 | 1,300 | 1,310 | 261,000 | 1,212.96 |
| 1986-08-15 | 1,320 | 1,340 | 1,320 | 1,340 | 200,000 | 1,240.74 |
| 1986-08-14 | 1,310 | 1,340 | 1,310 | 1,340 | 198,000 | 1,240.74 |
| 1986-08-13 | 1,330 | 1,340 | 1,300 | 1,340 | 134,000 | 1,240.74 |
| 1986-08-12 | 1,280 | 1,340 | 1,270 | 1,310 | 112,000 | 1,212.96 |
| 1986-08-11 | 1,250 | 1,290 | 1,250 | 1,290 | 149,000 | 1,194.44 |
| 1986-08-08 | 1,270 | 1,270 | 1,240 | 1,250 | 206,000 | 1,157.41 |
| 1986-08-07 | 1,280 | 1,280 | 1,220 | 1,220 | 375,000 | 1,129.63 |
| 1986-08-06 | 1,290 | 1,310 | 1,280 | 1,290 | 114,000 | 1,194.44 |
| 1986-08-05 | 1,310 | 1,320 | 1,290 | 1,290 | 302,000 | 1,194.44 |
| 1986-08-04 | 1,280 | 1,330 | 1,280 | 1,330 | 461,000 | 1,231.48 |
| 1986-08-02 | 1,270 | 1,280 | 1,270 | 1,270 | 17,000 | 1,175.93 |
| 1986-08-01 | 1,300 | 1,300 | 1,270 | 1,300 | 162,000 | 1,203.70 |
| 1986-07-31 | 1,300 | 1,340 | 1,270 | 1,340 | 473,000 | 1,240.74 |
| 1986-07-30 | 1,290 | 1,310 | 1,290 | 1,300 | 114,000 | 1,203.70 |
| 1986-07-29 | 1,300 | 1,320 | 1,290 | 1,290 | 702,000 | 1,194.44 |
| 1986-07-28 | 1,310 | 1,340 | 1,290 | 1,320 | 454,000 | 1,222.22 |
| 1986-07-26 | 1,320 | 1,330 | 1,310 | 1,320 | 166,000 | 1,222.22 |
| 1986-07-25 | 1,330 | 1,340 | 1,300 | 1,300 | 398,000 | 1,203.70 |
| 1986-07-24 | 1,370 | 1,380 | 1,330 | 1,330 | 709,000 | 1,231.48 |
| 1986-07-23 | 1,330 | 1,350 | 1,320 | 1,330 | 310,000 | 1,231.48 |
| 1986-07-22 | 1,340 | 1,380 | 1,310 | 1,350 | 155,000 | 1,250 |
| 1986-07-21 | 1,380 | 1,390 | 1,310 | 1,350 | 188,000 | 1,250 |
| 1986-07-19 | 1,390 | 1,390 | 1,360 | 1,380 | 218,000 | 1,277.78 |
| 1986-07-18 | 1,400 | 1,410 | 1,380 | 1,380 | 572,000 | 1,277.78 |
| 1986-07-17 | 1,350 | 1,440 | 1,350 | 1,390 | 1,748,000 | 1,287.04 |
| 1986-07-16 | 1,310 | 1,360 | 1,310 | 1,360 | 345,000 | 1,259.26 |
| 1986-07-15 | 1,290 | 1,320 | 1,280 | 1,290 | 225,000 | 1,194.44 |
| 1986-07-14 | 1,290 | 1,320 | 1,290 | 1,290 | 102,000 | 1,194.44 |
| 1986-07-11 | 1,290 | 1,300 | 1,280 | 1,280 | 191,000 | 1,185.19 |
| 1986-07-10 | 1,290 | 1,300 | 1,280 | 1,290 | 230,000 | 1,194.44 |
| 1986-07-09 | 1,330 | 1,330 | 1,290 | 1,320 | 97,000 | 1,222.22 |
| 1986-07-08 | 1,320 | 1,350 | 1,300 | 1,340 | 227,000 | 1,240.74 |
| 1986-07-07 | 1,340 | 1,340 | 1,320 | 1,320 | 212,000 | 1,222.22 |
| 1986-07-05 | 1,310 | 1,310 | 1,280 | 1,280 | 68,000 | 1,185.19 |
| 1986-07-04 | 1,310 | 1,320 | 1,300 | 1,300 | 103,000 | 1,203.70 |
| 1986-07-03 | 1,290 | 1,320 | 1,290 | 1,310 | 180,000 | 1,212.96 |
| 1986-07-02 | 1,290 | 1,300 | 1,290 | 1,290 | 108,000 | 1,194.44 |
| 1986-07-01 | 1,300 | 1,300 | 1,280 | 1,290 | 147,000 | 1,194.44 |
| 1986-06-30 | 1,300 | 1,300 | 1,280 | 1,300 | 41,000 | 1,203.70 |
| 1986-06-28 | 1,280 | 1,290 | 1,280 | 1,280 | 15,000 | 1,185.19 |
| 1986-06-27 | 1,290 | 1,300 | 1,280 | 1,280 | 196,000 | 1,185.19 |
| 1986-06-26 | 1,300 | 1,300 | 1,290 | 1,290 | 68,000 | 1,194.44 |
| 1986-06-25 | 1,300 | 1,320 | 1,300 | 1,310 | 178,000 | 1,212.96 |
| 1986-06-24 | 1,340 | 1,340 | 1,300 | 1,330 | 93,000 | 1,231.48 |
| 1986-06-23 | 1,320 | 1,320 | 1,320 | 1,320 | 119,000 | 1,222.22 |
| 1986-06-21 | 1,320 | 1,340 | 1,320 | 1,320 | 150,000 | 1,222.22 |
| 1986-06-20 | 1,340 | 1,340 | 1,320 | 1,330 | 125,000 | 1,231.48 |
| 1986-06-19 | 1,290 | 1,330 | 1,290 | 1,320 | 141,000 | 1,222.22 |
| 1986-06-18 | 1,330 | 1,340 | 1,320 | 1,330 | 230,000 | 1,231.48 |
| 1986-06-17 | 1,330 | 1,340 | 1,310 | 1,320 | 137,000 | 1,222.22 |
| 1986-06-16 | 1,360 | 1,360 | 1,330 | 1,330 | 104,000 | 1,231.48 |
| 1986-06-13 | 1,340 | 1,350 | 1,320 | 1,340 | 295,000 | 1,240.74 |
| 1986-06-12 | 1,350 | 1,360 | 1,310 | 1,330 | 330,000 | 1,231.48 |
| 1986-06-11 | 1,290 | 1,360 | 1,290 | 1,330 | 484,000 | 1,231.48 |
| 1986-06-10 | 1,340 | 1,340 | 1,290 | 1,290 | 407,000 | 1,194.44 |
| 1986-06-09 | 1,360 | 1,380 | 1,320 | 1,340 | 294,000 | 1,240.74 |
| 1986-06-07 | 1,350 | 1,390 | 1,340 | 1,340 | 749,000 | 1,240.74 |
| 1986-06-06 | 1,350 | 1,360 | 1,300 | 1,320 | 532,000 | 1,222.22 |
| 1986-06-05 | 1,340 | 1,360 | 1,320 | 1,340 | 740,000 | 1,240.74 |
| 1986-06-04 | 1,310 | 1,340 | 1,300 | 1,320 | 904,000 | 1,222.22 |
| 1986-06-03 | 1,270 | 1,310 | 1,270 | 1,300 | 1,028,000 | 1,203.70 |
| 1986-06-02 | 1,290 | 1,290 | 1,260 | 1,270 | 306,000 | 1,175.93 |
| 1986-05-31 | 1,280 | 1,280 | 1,260 | 1,270 | 180,000 | 1,175.93 |
| 1986-05-30 | 1,240 | 1,290 | 1,230 | 1,280 | 701,000 | 1,185.19 |
| 1986-05-29 | 1,240 | 1,250 | 1,210 | 1,210 | 518,000 | 1,120.37 |
| 1986-05-28 | 1,230 | 1,250 | 1,220 | 1,240 | 567,000 | 1,148.15 |
| 1986-05-27 | 1,190 | 1,230 | 1,190 | 1,230 | 229,000 | 1,138.89 |
| 1986-05-26 | 1,210 | 1,210 | 1,190 | 1,190 | 235,000 | 1,101.85 |
| 1986-05-24 | 1,200 | 1,210 | 1,190 | 1,210 | 52,000 | 1,120.37 |
| 1986-05-23 | 1,180 | 1,200 | 1,180 | 1,190 | 130,000 | 1,101.85 |
| 1986-05-22 | 1,190 | 1,200 | 1,190 | 1,200 | 44,000 | 1,111.11 |
| 1986-05-21 | 1,170 | 1,200 | 1,170 | 1,180 | 67,000 | 1,092.59 |
| 1986-05-20 | 1,220 | 1,220 | 1,160 | 1,160 | 317,000 | 1,074.07 |
| 1986-05-19 | 1,200 | 1,210 | 1,200 | 1,200 | 72,000 | 1,111.11 |
| 1986-05-17 | 1,160 | 1,180 | 1,160 | 1,170 | 47,000 | 1,083.33 |
| 1986-05-16 | 1,200 | 1,220 | 1,150 | 1,150 | 376,000 | 1,064.81 |
| 1986-05-15 | 1,210 | 1,220 | 1,200 | 1,210 | 160,000 | 1,120.37 |
| 1986-05-14 | 1,200 | 1,230 | 1,200 | 1,230 | 120,000 | 1,138.89 |
| 1986-05-13 | 1,200 | 1,220 | 1,200 | 1,200 | 133,000 | 1,111.11 |
| 1986-05-12 | 1,240 | 1,250 | 1,200 | 1,220 | 144,000 | 1,129.63 |
| 1986-05-09 | 1,270 | 1,270 | 1,250 | 1,250 | 351,000 | 1,157.41 |
| 1986-05-08 | 1,230 | 1,270 | 1,230 | 1,270 | 398,000 | 1,175.93 |
| 1986-05-07 | 1,230 | 1,250 | 1,220 | 1,220 | 343,000 | 1,129.63 |
| 1986-05-06 | 1,200 | 1,230 | 1,190 | 1,220 | 423,000 | 1,129.63 |
| 1986-05-02 | 1,190 | 1,220 | 1,150 | 1,190 | 417,000 | 1,101.85 |
| 1986-05-01 | 1,190 | 1,190 | 1,140 | 1,180 | 90,000 | 1,092.59 |
| 1986-04-30 | 1,180 | 1,190 | 1,170 | 1,180 | 60,000 | 1,092.59 |
| 1986-04-28 | 1,150 | 1,190 | 1,150 | 1,190 | 182,000 | 1,101.85 |
| 1986-04-26 | 1,150 | 1,150 | 1,130 | 1,140 | 338,000 | 1,055.56 |
| 1986-04-25 | 1,130 | 1,140 | 1,100 | 1,110 | 337,000 | 1,027.78 |
| 1986-04-24 | 1,170 | 1,170 | 1,130 | 1,140 | 222,000 | 1,055.56 |
| 1986-04-23 | 1,160 | 1,180 | 1,150 | 1,170 | 133,000 | 1,083.33 |
| 1986-04-22 | 1,240 | 1,240 | 1,190 | 1,200 | 127,000 | 1,111.11 |
| 1986-04-21 | 1,230 | 1,240 | 1,200 | 1,240 | 185,000 | 1,148.15 |
| 1986-04-19 | 1,220 | 1,240 | 1,220 | 1,220 | 56,000 | 1,129.63 |
| 1986-04-18 | 1,270 | 1,270 | 1,230 | 1,240 | 335,000 | 1,148.15 |
| 1986-04-17 | 1,280 | 1,320 | 1,260 | 1,280 | 1,354,000 | 1,185.19 |
| 1986-04-16 | 1,270 | 1,280 | 1,230 | 1,280 | 1,517,000 | 1,185.19 |
| 1986-04-15 | 1,260 | 1,270 | 1,210 | 1,250 | 1,960,000 | 1,157.41 |
| 1986-04-14 | 1,180 | 1,260 | 1,180 | 1,240 | 2,002,000 | 1,148.15 |
| 1986-04-11 | 1,110 | 1,220 | 1,110 | 1,160 | 2,124,000 | 1,074.07 |
| 1986-04-10 | 1,140 | 1,140 | 1,110 | 1,110 | 515,000 | 1,027.78 |
| 1986-04-09 | 1,090 | 1,120 | 1,080 | 1,120 | 798,000 | 1,037.04 |
| 1986-04-08 | 1,130 | 1,140 | 1,080 | 1,080 | 1,076,000 | 1,000 |
| 1986-04-07 | 1,070 | 1,140 | 1,060 | 1,110 | 682,000 | 1,027.78 |
| 1986-04-05 | 1,060 | 1,070 | 1,030 | 1,060 | 397,000 | 981.48 |
| 1986-04-04 | 1,070 | 1,090 | 1,030 | 1,080 | 625,000 | 1,000 |
| 1986-04-03 | 1,060 | 1,100 | 1,060 | 1,090 | 1,133,000 | 1,009.26 |
| 1986-04-02 | 1,010 | 1,230 | 1,010 | 1,170 | 5,104,000 | 1,083.33 |
| 1986-04-01 | 990 | 1,050 | 980 | 1,050 | 2,284,000 | 972.22 |
| 1986-03-31 | 995 | 995 | 973 | 980 | 605,000 | 907.41 |
| 1986-03-29 | 990 | 994 | 975 | 990 | 670,000 | 916.67 |
| 1986-03-28 | 921 | 980 | 921 | 980 | 1,228,000 | 907.41 |
| 1986-03-27 | 930 | 950 | 921 | 930 | 920,000 | 861.11 |
| 1986-03-26 | 878 | 930 | 874 | 910 | 608,000 | 842.59 |
| 1986-03-25 | 880 | 880 | 870 | 877 | 440,000 | 812.04 |
| 1986-03-24 | 885 | 885 | 869 | 880 | 406,000 | 814.82 |
| 1986-03-22 | 870 | 888 | 870 | 885 | 514,000 | 819.44 |
| 1986-03-20 | 844 | 888 | 840 | 861 | 427,000 | 797.22 |
| 1986-03-19 | 832 | 844 | 828 | 844 | 377,000 | 781.48 |
| 1986-03-18 | 830 | 834 | 827 | 831 | 583,000 | 769.44 |
| 1986-03-17 | 830 | 830 | 827 | 827 | 64,000 | 765.74 |
| 1986-03-15 | 824 | 835 | 824 | 835 | 54,000 | 773.15 |
| 1986-03-14 | 841 | 843 | 825 | 834 | 308,000 | 772.22 |
| 1986-03-13 | 818 | 850 | 816 | 840 | 299,000 | 777.78 |
| 1986-03-12 | 829 | 830 | 816 | 828 | 255,000 | 766.67 |
| 1986-03-11 | 834 | 835 | 820 | 829 | 132,000 | 767.59 |
| 1986-03-10 | 825 | 840 | 825 | 835 | 216,000 | 773.15 |
| 1986-03-07 | 820 | 834 | 820 | 833 | 349,000 | 771.30 |
| 1986-03-06 | 830 | 835 | 815 | 830 | 194,000 | 768.52 |
| 1986-03-05 | 843 | 843 | 837 | 840 | 936,000 | 777.78 |
| 1986-03-04 | 840 | 848 | 836 | 843 | 818,000 | 780.56 |
| 1986-03-03 | 838 | 838 | 832 | 838 | 168,000 | 775.93 |
| 1986-03-01 | 840 | 840 | 832 | 838 | 269,000 | 775.93 |
| 1986-02-28 | 830 | 845 | 825 | 825 | 482,000 | 763.89 |
| 1986-02-27 | 802 | 818 | 801 | 815 | 368,000 | 754.63 |
| 1986-02-26 | 800 | 800 | 790 | 800 | 220,000 | 740.74 |
| 1986-02-25 | 808 | 808 | 790 | 800 | 189,000 | 740.74 |
| 1986-02-24 | 810 | 810 | 797 | 804 | 466,000 | 744.44 |
| 1986-02-22 | 799 | 814 | 799 | 814 | 609,000 | 753.70 |
| 1986-02-21 | 786 | 798 | 786 | 797 | 185,000 | 737.96 |
| 1986-02-20 | 786 | 790 | 783 | 790 | 258,000 | 731.48 |
| 1986-02-19 | 794 | 794 | 784 | 787 | 173,000 | 728.70 |
| 1986-02-18 | 790 | 795 | 783 | 794 | 600,000 | 735.19 |
| 1986-02-17 | 781 | 797 | 781 | 795 | 866,000 | 736.11 |
| 1986-02-15 | 766 | 790 | 766 | 771 | 526,000 | 713.89 |
| 1986-02-14 | 750 | 760 | 750 | 760 | 549,000 | 703.70 |
| 1986-02-13 | 750 | 751 | 750 | 750 | 209,000 | 694.44 |
| 1986-02-12 | 747 | 750 | 745 | 750 | 224,000 | 694.44 |
| 1986-02-10 | 745 | 748 | 740 | 748 | 100,000 | 692.59 |
| 1986-02-07 | 740 | 745 | 735 | 745 | 96,000 | 689.82 |
| 1986-02-06 | 727 | 746 | 726 | 739 | 267,000 | 684.26 |
| 1986-02-05 | 740 | 748 | 725 | 737 | 253,000 | 682.41 |
| 1986-02-04 | 747 | 752 | 747 | 750 | 389,000 | 694.44 |
| 1986-02-03 | 760 | 761 | 748 | 748 | 639,000 | 692.59 |
| 1986-02-01 | 763 | 765 | 756 | 760 | 988,000 | 703.70 |
| 1986-01-31 | 730 | 760 | 729 | 753 | 933,000 | 697.22 |
| 1986-01-30 | 720 | 730 | 718 | 730 | 80,000 | 675.93 |
| 1986-01-29 | 710 | 720 | 707 | 720 | 212,000 | 666.67 |
| 1986-01-28 | 708 | 711 | 701 | 705 | 125,000 | 652.78 |
| 1986-01-27 | 705 | 712 | 704 | 708 | 56,000 | 655.56 |
| 1986-01-25 | 716 | 716 | 702 | 702 | 29,000 | 650 |
| 1986-01-24 | 703 | 706 | 702 | 706 | 148,000 | 653.70 |
| 1986-01-23 | 702 | 702 | 702 | 702 | 18,000 | 650 |
| 1986-01-22 | 709 | 709 | 700 | 701 | 108,000 | 649.07 |
| 1986-01-21 | 707 | 720 | 703 | 709 | 198,000 | 656.48 |
| 1986-01-20 | 724 | 724 | 707 | 707 | 41,000 | 654.63 |
| 1986-01-18 | 724 | 725 | 705 | 705 | 66,000 | 652.78 |
| 1986-01-17 | 730 | 730 | 725 | 725 | 65,000 | 671.30 |
| 1986-01-16 | 710 | 744 | 710 | 740 | 106,000 | 685.19 |
| 1986-01-14 | 705 | 709 | 705 | 707 | 167,000 | 654.63 |
| 1986-01-13 | 702 | 705 | 700 | 705 | 187,000 | 652.78 |
| 1986-01-10 | 697 | 702 | 697 | 702 | 225,000 | 650 |
| 1986-01-09 | 695 | 705 | 693 | 693 | 782,000 | 641.67 |
| 1986-01-08 | 700 | 704 | 700 | 701 | 33,000 | 649.07 |
| 1986-01-07 | 705 | 706 | 697 | 705 | 113,000 | 652.78 |
| 1986-01-06 | 696 | 706 | 696 | 706 | 16,000 | 653.70 |
| 1986-01-04 | 706 | 707 | 706 | 706 | 9,000 | 653.70 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
