8020 兼松(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 | 357 | 363 | 351 | 351 | 56,000 | 3,183.67 |
| 1986-12-26 | 361 | 370 | 360 | 360 | 46,000 | 3,265.31 |
| 1986-12-25 | 363 | 370 | 361 | 361 | 28,000 | 3,274.38 |
| 1986-12-24 | 365 | 380 | 365 | 380 | 52,000 | 3,446.71 |
| 1986-12-23 | 369 | 369 | 360 | 362 | 33,000 | 3,283.45 |
| 1986-12-22 | 365 | 370 | 360 | 360 | 174,000 | 3,265.31 |
| 1986-12-19 | 375 | 375 | 356 | 365 | 81,000 | 3,310.66 |
| 1986-12-18 | 381 | 385 | 372 | 372 | 118,000 | 3,374.15 |
| 1986-12-17 | 385 | 390 | 381 | 381 | 101,000 | 3,455.78 |
| 1986-12-16 | 385 | 394 | 385 | 390 | 106,000 | 3,537.42 |
| 1986-12-15 | 380 | 385 | 375 | 385 | 117,000 | 3,492.06 |
| 1986-12-12 | 381 | 385 | 375 | 377 | 44,000 | 3,419.50 |
| 1986-12-11 | 394 | 394 | 385 | 386 | 95,000 | 3,501.13 |
| 1986-12-10 | 380 | 395 | 376 | 395 | 229,000 | 3,582.77 |
| 1986-12-09 | 380 | 388 | 375 | 384 | 92,000 | 3,482.99 |
| 1986-12-08 | 376 | 383 | 375 | 375 | 52,000 | 3,401.36 |
| 1986-12-06 | 375 | 378 | 375 | 375 | 31,000 | 3,401.36 |
| 1986-12-05 | 382 | 382 | 375 | 375 | 107,000 | 3,401.36 |
| 1986-12-04 | 374 | 380 | 374 | 377 | 109,000 | 3,419.50 |
| 1986-12-03 | 377 | 378 | 372 | 373 | 51,000 | 3,383.22 |
| 1986-12-02 | 370 | 376 | 370 | 376 | 22,000 | 3,410.43 |
| 1986-12-01 | 366 | 377 | 365 | 365 | 96,000 | 3,310.66 |
| 1986-11-29 | 371 | 374 | 363 | 365 | 33,000 | 3,310.66 |
| 1986-11-28 | 360 | 369 | 357 | 369 | 72,000 | 3,346.94 |
| 1986-11-27 | 356 | 363 | 356 | 360 | 67,000 | 3,265.31 |
| 1986-11-26 | 359 | 364 | 356 | 356 | 61,000 | 3,229.02 |
| 1986-11-25 | 370 | 370 | 355 | 356 | 50,000 | 3,229.02 |
| 1986-11-22 | 365 | 365 | 363 | 363 | 46,000 | 3,292.52 |
| 1986-11-21 | 363 | 365 | 363 | 363 | 71,000 | 3,292.52 |
| 1986-11-20 | 366 | 369 | 358 | 363 | 63,000 | 3,292.52 |
| 1986-11-19 | 368 | 368 | 360 | 365 | 77,000 | 3,310.66 |
| 1986-11-18 | 358 | 364 | 358 | 360 | 18,000 | 3,265.31 |
| 1986-11-17 | 365 | 369 | 360 | 369 | 75,000 | 3,346.94 |
| 1986-11-14 | 350 | 364 | 350 | 361 | 254,000 | 3,274.38 |
| 1986-11-13 | 359 | 359 | 350 | 350 | 48,000 | 3,174.60 |
| 1986-11-12 | 350 | 358 | 346 | 355 | 113,000 | 3,219.95 |
| 1986-11-11 | 350 | 350 | 345 | 345 | 55,000 | 3,129.25 |
| 1986-11-10 | 346 | 350 | 345 | 349 | 70,000 | 3,165.53 |
| 1986-11-07 | 346 | 350 | 345 | 345 | 60,000 | 3,129.25 |
| 1986-11-06 | 351 | 351 | 340 | 345 | 53,000 | 3,129.25 |
| 1986-11-05 | 352 | 352 | 351 | 351 | 19,000 | 3,183.67 |
| 1986-11-04 | 364 | 365 | 350 | 351 | 36,000 | 3,183.67 |
| 1986-11-01 | 363 | 365 | 363 | 365 | 33,000 | 3,310.66 |
| 1986-10-31 | 370 | 371 | 360 | 363 | 105,000 | 3,292.52 |
| 1986-10-30 | 345 | 360 | 345 | 360 | 59,000 | 3,265.31 |
| 1986-10-29 | 345 | 345 | 330 | 345 | 87,000 | 3,129.25 |
| 1986-10-28 | 335 | 358 | 335 | 355 | 42,000 | 3,219.95 |
| 1986-10-27 | 341 | 341 | 330 | 330 | 64,000 | 2,993.20 |
| 1986-10-25 | 339 | 340 | 335 | 336 | 18,000 | 3,047.62 |
| 1986-10-24 | 335 | 345 | 335 | 340 | 64,000 | 3,083.90 |
| 1986-10-23 | 330 | 333 | 320 | 333 | 71,000 | 3,020.41 |
| 1986-10-22 | 335 | 335 | 320 | 320 | 127,000 | 2,902.49 |
| 1986-10-21 | 346 | 350 | 330 | 330 | 113,000 | 2,993.20 |
| 1986-10-20 | 351 | 356 | 346 | 350 | 67,000 | 3,174.60 |
| 1986-10-17 | 355 | 355 | 350 | 351 | 84,000 | 3,183.67 |
| 1986-10-16 | 362 | 362 | 351 | 351 | 65,000 | 3,183.67 |
| 1986-10-15 | 356 | 356 | 352 | 352 | 28,000 | 3,192.74 |
| 1986-10-14 | 351 | 354 | 351 | 354 | 48,000 | 3,210.88 |
| 1986-10-13 | 351 | 353 | 351 | 351 | 86,000 | 3,183.67 |
| 1986-10-09 | 352 | 368 | 350 | 368 | 69,000 | 3,337.87 |
| 1986-10-08 | 357 | 360 | 350 | 350 | 82,000 | 3,174.60 |
| 1986-10-07 | 362 | 362 | 352 | 356 | 60,000 | 3,229.02 |
| 1986-10-06 | 361 | 375 | 360 | 368 | 55,000 | 3,337.87 |
| 1986-10-04 | 352 | 352 | 352 | 352 | 10,000 | 3,192.74 |
| 1986-10-03 | 360 | 365 | 346 | 347 | 151,000 | 3,147.39 |
| 1986-10-02 | 370 | 375 | 365 | 365 | 68,000 | 3,310.66 |
| 1986-10-01 | 376 | 378 | 360 | 370 | 144,000 | 3,356.01 |
| 1986-09-30 | 399 | 400 | 376 | 376 | 62,000 | 3,410.43 |
| 1986-09-29 | 370 | 389 | 370 | 389 | 40,000 | 3,528.34 |
| 1986-09-27 | 369 | 373 | 366 | 366 | 39,000 | 3,319.73 |
| 1986-09-26 | 371 | 374 | 365 | 371 | 123,000 | 3,365.08 |
| 1986-09-25 | 385 | 385 | 370 | 370 | 200,000 | 3,356.01 |
| 1986-09-24 | 385 | 393 | 385 | 385 | 82,000 | 3,492.06 |
| 1986-09-22 | 395 | 400 | 381 | 381 | 119,000 | 3,455.78 |
| 1986-09-19 | 401 | 401 | 390 | 395 | 95,000 | 3,582.77 |
| 1986-09-18 | 405 | 405 | 400 | 401 | 75,000 | 3,637.19 |
| 1986-09-17 | 385 | 405 | 385 | 400 | 79,000 | 3,628.12 |
| 1986-09-16 | 420 | 420 | 390 | 390 | 111,000 | 3,537.42 |
| 1986-09-12 | 429 | 429 | 418 | 422 | 110,000 | 3,827.66 |
| 1986-09-11 | 440 | 442 | 430 | 433 | 120,000 | 3,927.44 |
| 1986-09-10 | 454 | 455 | 446 | 446 | 89,000 | 4,045.35 |
| 1986-09-09 | 459 | 459 | 450 | 451 | 110,000 | 4,090.70 |
| 1986-09-08 | 465 | 465 | 460 | 464 | 96,000 | 4,208.62 |
| 1986-09-06 | 461 | 462 | 445 | 445 | 205,000 | 4,036.28 |
| 1986-09-05 | 469 | 470 | 460 | 461 | 189,000 | 4,181.41 |
| 1986-09-04 | 470 | 475 | 465 | 474 | 103,000 | 4,299.32 |
| 1986-09-03 | 467 | 478 | 460 | 475 | 209,000 | 4,308.39 |
| 1986-09-02 | 476 | 480 | 457 | 457 | 289,000 | 4,145.12 |
| 1986-09-01 | 475 | 478 | 470 | 475 | 391,000 | 4,308.39 |
| 1986-08-30 | 479 | 482 | 450 | 450 | 395,000 | 4,081.63 |
| 1986-08-29 | 480 | 485 | 477 | 484 | 234,000 | 4,390.02 |
| 1986-08-28 | 477 | 480 | 466 | 470 | 302,000 | 4,263.04 |
| 1986-08-27 | 485 | 488 | 475 | 480 | 656,000 | 4,353.74 |
| 1986-08-26 | 460 | 480 | 455 | 475 | 456,000 | 4,308.39 |
| 1986-08-25 | 440 | 454 | 440 | 442 | 133,000 | 4,009.07 |
| 1986-08-23 | 435 | 435 | 425 | 430 | 95,000 | 3,900.23 |
| 1986-08-22 | 440 | 454 | 439 | 439 | 285,000 | 3,981.86 |
| 1986-08-21 | 442 | 455 | 442 | 442 | 337,000 | 4,009.07 |
| 1986-08-20 | 450 | 461 | 440 | 440 | 631,000 | 3,990.93 |
| 1986-08-19 | 440 | 450 | 436 | 440 | 315,000 | 3,990.93 |
| 1986-08-18 | 440 | 444 | 435 | 435 | 157,000 | 3,945.58 |
| 1986-08-15 | 440 | 440 | 435 | 440 | 163,000 | 3,990.93 |
| 1986-08-14 | 442 | 445 | 435 | 440 | 229,000 | 3,990.93 |
| 1986-08-13 | 445 | 450 | 440 | 443 | 139,000 | 4,018.14 |
| 1986-08-12 | 455 | 460 | 442 | 450 | 75,000 | 4,081.63 |
| 1986-08-11 | 460 | 460 | 451 | 460 | 74,000 | 4,172.34 |
| 1986-08-08 | 480 | 480 | 460 | 460 | 180,000 | 4,172.34 |
| 1986-08-07 | 446 | 484 | 445 | 482 | 422,000 | 4,371.88 |
| 1986-08-06 | 446 | 446 | 440 | 444 | 48,000 | 4,027.21 |
| 1986-08-05 | 445 | 450 | 441 | 442 | 31,000 | 4,009.07 |
| 1986-08-04 | 449 | 454 | 442 | 446 | 63,000 | 4,045.35 |
| 1986-08-02 | 460 | 460 | 450 | 450 | 75,000 | 4,081.63 |
| 1986-08-01 | 433 | 450 | 433 | 450 | 100,000 | 4,081.63 |
| 1986-07-31 | 441 | 451 | 438 | 438 | 73,000 | 3,972.79 |
| 1986-07-30 | 445 | 450 | 440 | 440 | 144,000 | 3,990.93 |
| 1986-07-29 | 460 | 465 | 445 | 450 | 113,000 | 4,081.63 |
| 1986-07-28 | 457 | 470 | 457 | 465 | 90,000 | 4,217.69 |
| 1986-07-26 | 440 | 462 | 440 | 462 | 106,000 | 4,190.48 |
| 1986-07-25 | 455 | 460 | 445 | 445 | 163,000 | 4,036.28 |
| 1986-07-24 | 455 | 475 | 455 | 460 | 129,000 | 4,172.34 |
| 1986-07-23 | 450 | 460 | 445 | 460 | 137,000 | 4,172.34 |
| 1986-07-22 | 448 | 448 | 443 | 445 | 47,000 | 4,036.28 |
| 1986-07-21 | 450 | 452 | 442 | 443 | 188,000 | 4,018.14 |
| 1986-07-19 | 450 | 452 | 445 | 450 | 334,000 | 4,081.63 |
| 1986-07-18 | 450 | 451 | 442 | 450 | 458,000 | 4,081.63 |
| 1986-07-17 | 468 | 469 | 455 | 455 | 221,000 | 4,126.98 |
| 1986-07-16 | 475 | 476 | 470 | 470 | 117,000 | 4,263.04 |
| 1986-07-15 | 476 | 478 | 472 | 472 | 185,000 | 4,281.18 |
| 1986-07-14 | 475 | 480 | 473 | 478 | 143,000 | 4,335.60 |
| 1986-07-11 | 478 | 480 | 475 | 475 | 229,000 | 4,308.39 |
| 1986-07-10 | 479 | 480 | 473 | 478 | 175,000 | 4,335.60 |
| 1986-07-09 | 480 | 482 | 475 | 478 | 284,000 | 4,335.60 |
| 1986-07-08 | 482 | 482 | 475 | 482 | 191,000 | 4,371.88 |
| 1986-07-07 | 485 | 485 | 477 | 477 | 95,000 | 4,326.53 |
| 1986-07-05 | 488 | 489 | 475 | 475 | 103,000 | 4,308.39 |
| 1986-07-04 | 495 | 495 | 480 | 485 | 379,000 | 4,399.09 |
| 1986-07-03 | 476 | 493 | 475 | 492 | 1,079,000 | 4,462.58 |
| 1986-07-02 | 489 | 489 | 475 | 477 | 246,000 | 4,326.53 |
| 1986-07-01 | 495 | 497 | 480 | 483 | 305,000 | 4,380.95 |
| 1986-06-30 | 490 | 495 | 485 | 495 | 400,000 | 4,489.80 |
| 1986-06-28 | 475 | 480 | 470 | 470 | 84,000 | 4,263.04 |
| 1986-06-27 | 490 | 492 | 470 | 475 | 316,000 | 4,308.39 |
| 1986-06-26 | 496 | 496 | 480 | 485 | 283,000 | 4,399.09 |
| 1986-06-25 | 490 | 500 | 485 | 497 | 476,000 | 4,507.94 |
| 1986-06-24 | 479 | 490 | 477 | 485 | 482,000 | 4,399.09 |
| 1986-06-23 | 485 | 490 | 469 | 469 | 244,000 | 4,253.97 |
| 1986-06-21 | 491 | 491 | 477 | 485 | 331,000 | 4,399.09 |
| 1986-06-20 | 499 | 500 | 483 | 490 | 1,889,000 | 4,444.44 |
| 1986-06-19 | 468 | 509 | 468 | 496 | 2,892,000 | 4,498.87 |
| 1986-06-18 | 453 | 463 | 449 | 458 | 885,000 | 4,154.19 |
| 1986-06-17 | 458 | 460 | 451 | 452 | 574,000 | 4,099.77 |
| 1986-06-16 | 449 | 459 | 445 | 457 | 581,000 | 4,145.12 |
| 1986-06-13 | 450 | 450 | 441 | 444 | 632,000 | 4,027.21 |
| 1986-06-12 | 450 | 454 | 446 | 451 | 778,000 | 4,090.70 |
| 1986-06-11 | 444 | 450 | 440 | 444 | 675,000 | 4,027.21 |
| 1986-06-10 | 420 | 440 | 420 | 434 | 331,000 | 3,936.51 |
| 1986-06-09 | 440 | 445 | 435 | 435 | 342,000 | 3,945.58 |
| 1986-06-07 | 449 | 450 | 430 | 439 | 634,000 | 3,981.86 |
| 1986-06-06 | 429 | 449 | 425 | 445 | 1,044,000 | 4,036.28 |
| 1986-06-05 | 424 | 427 | 421 | 425 | 181,000 | 3,854.88 |
| 1986-06-04 | 428 | 429 | 416 | 416 | 257,000 | 3,773.24 |
| 1986-06-03 | 425 | 429 | 420 | 429 | 516,000 | 3,891.16 |
| 1986-06-02 | 420 | 425 | 415 | 423 | 483,000 | 3,836.73 |
| 1986-05-31 | 412 | 415 | 407 | 410 | 132,000 | 3,718.82 |
| 1986-05-30 | 416 | 416 | 402 | 406 | 169,000 | 3,682.54 |
| 1986-05-29 | 400 | 420 | 400 | 420 | 641,000 | 3,809.52 |
| 1986-05-28 | 405 | 408 | 390 | 392 | 146,000 | 3,555.56 |
| 1986-05-27 | 386 | 398 | 386 | 398 | 68,000 | 3,609.98 |
| 1986-05-26 | 394 | 400 | 391 | 400 | 67,000 | 3,628.12 |
| 1986-05-24 | 392 | 399 | 387 | 399 | 95,000 | 3,619.05 |
| 1986-05-23 | 410 | 410 | 395 | 397 | 97,000 | 3,600.91 |
| 1986-05-22 | 403 | 405 | 400 | 405 | 85,000 | 3,673.47 |
| 1986-05-21 | 415 | 420 | 414 | 415 | 348,000 | 3,764.17 |
| 1986-05-20 | 406 | 421 | 406 | 420 | 344,000 | 3,809.52 |
| 1986-05-19 | 409 | 411 | 404 | 411 | 127,000 | 3,727.89 |
| 1986-05-17 | 403 | 405 | 397 | 405 | 43,000 | 3,673.47 |
| 1986-05-16 | 400 | 408 | 400 | 401 | 31,000 | 3,637.19 |
| 1986-05-15 | 406 | 410 | 400 | 408 | 46,000 | 3,700.68 |
| 1986-05-14 | 412 | 412 | 400 | 411 | 175,000 | 3,727.89 |
| 1986-05-13 | 391 | 430 | 385 | 430 | 592,000 | 3,900.23 |
| 1986-05-12 | 408 | 408 | 396 | 396 | 313,000 | 3,591.84 |
| 1986-05-09 | 400 | 410 | 395 | 410 | 118,000 | 3,718.82 |
| 1986-05-08 | 401 | 405 | 390 | 390 | 284,000 | 3,537.42 |
| 1986-05-07 | 373 | 380 | 373 | 376 | 127,000 | 3,410.43 |
| 1986-05-06 | 371 | 375 | 371 | 372 | 47,000 | 3,374.15 |
| 1986-05-02 | 375 | 381 | 370 | 371 | 72,000 | 3,365.08 |
| 1986-05-01 | 376 | 385 | 375 | 380 | 82,000 | 3,446.71 |
| 1986-04-30 | 381 | 384 | 380 | 380 | 57,000 | 3,446.71 |
| 1986-04-28 | 385 | 390 | 380 | 390 | 59,000 | 3,537.42 |
| 1986-04-26 | 370 | 385 | 369 | 380 | 425,000 | 3,446.71 |
| 1986-04-25 | 373 | 393 | 373 | 376 | 65,000 | 3,410.43 |
| 1986-04-24 | 373 | 383 | 373 | 375 | 43,000 | 3,401.36 |
| 1986-04-23 | 374 | 374 | 371 | 371 | 66,000 | 3,365.08 |
| 1986-04-22 | 376 | 380 | 374 | 375 | 105,000 | 3,401.36 |
| 1986-04-21 | 371 | 378 | 367 | 376 | 60,000 | 3,410.43 |
| 1986-04-19 | 375 | 375 | 366 | 369 | 26,000 | 3,346.94 |
| 1986-04-18 | 372 | 377 | 365 | 365 | 125,000 | 3,310.66 |
| 1986-04-17 | 362 | 380 | 362 | 372 | 104,000 | 3,374.15 |
| 1986-04-16 | 371 | 375 | 361 | 361 | 89,000 | 3,274.38 |
| 1986-04-15 | 375 | 379 | 365 | 369 | 85,000 | 3,346.94 |
| 1986-04-14 | 380 | 382 | 375 | 379 | 80,000 | 3,437.64 |
| 1986-04-11 | 373 | 380 | 370 | 380 | 27,000 | 3,446.71 |
| 1986-04-10 | 365 | 375 | 360 | 375 | 99,000 | 3,401.36 |
| 1986-04-09 | 365 | 370 | 360 | 370 | 214,000 | 3,356.01 |
| 1986-04-08 | 372 | 372 | 370 | 370 | 35,000 | 3,356.01 |
| 1986-04-07 | 379 | 379 | 370 | 372 | 55,000 | 3,374.15 |
| 1986-04-05 | 380 | 380 | 372 | 379 | 64,000 | 3,437.64 |
| 1986-04-04 | 380 | 382 | 375 | 382 | 80,000 | 3,464.85 |
| 1986-04-03 | 385 | 385 | 356 | 360 | 151,000 | 3,265.31 |
| 1986-04-02 | 390 | 390 | 380 | 386 | 81,000 | 3,501.13 |
| 1986-04-01 | 405 | 409 | 390 | 405 | 174,000 | 3,673.47 |
| 1986-03-31 | 378 | 408 | 378 | 398 | 117,000 | 3,609.98 |
| 1986-03-29 | 385 | 390 | 373 | 373 | 76,000 | 3,383.22 |
| 1986-03-28 | 395 | 400 | 380 | 380 | 137,000 | 3,446.71 |
| 1986-03-27 | 408 | 408 | 390 | 390 | 110,000 | 3,537.42 |
| 1986-03-26 | 382 | 395 | 381 | 381 | 167,000 | 3,455.78 |
| 1986-03-25 | 397 | 398 | 380 | 380 | 176,000 | 3,446.71 |
| 1986-03-24 | 395 | 418 | 395 | 405 | 319,000 | 3,673.47 |
| 1986-03-20 | 430 | 440 | 428 | 440 | 415,000 | 3,990.93 |
| 1986-03-19 | 445 | 445 | 415 | 421 | 179,000 | 3,818.59 |
| 1986-03-18 | 460 | 466 | 450 | 455 | 814,000 | 4,126.98 |
| 1986-03-17 | 468 | 468 | 458 | 465 | 647,000 | 4,217.69 |
| 1986-03-15 | 460 | 468 | 460 | 468 | 1,296,000 | 4,244.90 |
| 1986-03-14 | 460 | 464 | 445 | 455 | 2,017,000 | 4,126.98 |
| 1986-03-13 | 438 | 452 | 437 | 450 | 2,403,000 | 4,081.63 |
| 1986-03-12 | 430 | 435 | 425 | 433 | 753,000 | 3,927.44 |
| 1986-03-11 | 425 | 430 | 423 | 430 | 206,000 | 3,900.23 |
| 1986-03-10 | 428 | 428 | 420 | 420 | 194,000 | 3,809.52 |
| 1986-03-07 | 430 | 437 | 417 | 425 | 1,042,000 | 3,854.88 |
| 1986-03-06 | 424 | 434 | 419 | 434 | 1,282,000 | 3,936.51 |
| 1986-03-05 | 399 | 400 | 393 | 399 | 629,000 | 3,619.05 |
| 1986-03-04 | 395 | 397 | 390 | 397 | 99,000 | 3,600.91 |
| 1986-03-03 | 390 | 397 | 387 | 397 | 259,000 | 3,600.91 |
| 1986-03-01 | 391 | 395 | 390 | 391 | 65,000 | 3,546.49 |
| 1986-02-28 | 390 | 390 | 386 | 386 | 95,000 | 3,501.13 |
| 1986-02-27 | 397 | 400 | 390 | 390 | 139,000 | 3,537.42 |
| 1986-02-26 | 401 | 405 | 400 | 405 | 197,000 | 3,673.47 |
| 1986-02-25 | 409 | 414 | 406 | 406 | 109,000 | 3,682.54 |
| 1986-02-24 | 416 | 419 | 410 | 410 | 130,000 | 3,718.82 |
| 1986-02-22 | 411 | 416 | 410 | 416 | 174,000 | 3,773.24 |
| 1986-02-21 | 409 | 420 | 409 | 414 | 354,000 | 3,755.10 |
| 1986-02-20 | 410 | 419 | 409 | 410 | 241,000 | 3,718.82 |
| 1986-02-19 | 406 | 417 | 406 | 410 | 312,000 | 3,718.82 |
| 1986-02-18 | 402 | 415 | 401 | 410 | 522,000 | 3,718.82 |
| 1986-02-17 | 390 | 402 | 387 | 397 | 250,000 | 3,600.91 |
| 1986-02-15 | 390 | 390 | 385 | 385 | 64,000 | 3,492.06 |
| 1986-02-14 | 388 | 390 | 385 | 386 | 85,000 | 3,501.13 |
| 1986-02-13 | 387 | 390 | 383 | 383 | 103,000 | 3,473.92 |
| 1986-02-12 | 388 | 390 | 387 | 387 | 104,000 | 3,510.20 |
| 1986-02-10 | 388 | 390 | 386 | 386 | 66,000 | 3,501.13 |
| 1986-02-07 | 388 | 393 | 388 | 389 | 145,000 | 3,528.34 |
| 1986-02-06 | 385 | 390 | 380 | 388 | 216,000 | 3,519.27 |
| 1986-02-05 | 383 | 385 | 381 | 385 | 92,000 | 3,492.06 |
| 1986-02-04 | 395 | 395 | 380 | 380 | 184,000 | 3,446.71 |
| 1986-02-03 | 380 | 393 | 380 | 385 | 115,000 | 3,492.06 |
| 1986-02-01 | 390 | 390 | 371 | 371 | 237,000 | 3,365.08 |
| 1986-01-31 | 381 | 385 | 380 | 380 | 97,000 | 3,446.71 |
| 1986-01-30 | 388 | 388 | 380 | 380 | 103,000 | 3,446.71 |
| 1986-01-29 | 384 | 389 | 378 | 385 | 161,000 | 3,492.06 |
| 1986-01-28 | 377 | 385 | 377 | 385 | 207,000 | 3,492.06 |
| 1986-01-27 | 380 | 384 | 376 | 376 | 49,000 | 3,410.43 |
| 1986-01-25 | 388 | 388 | 375 | 375 | 108,000 | 3,401.36 |
| 1986-01-24 | 385 | 393 | 380 | 380 | 510,000 | 3,446.71 |
| 1986-01-23 | 371 | 375 | 370 | 371 | 43,000 | 3,365.08 |
| 1986-01-22 | 375 | 378 | 374 | 374 | 43,000 | 3,392.29 |
| 1986-01-21 | 370 | 374 | 370 | 371 | 40,000 | 3,365.08 |
| 1986-01-20 | 375 | 375 | 370 | 371 | 20,000 | 3,365.08 |
| 1986-01-18 | 374 | 375 | 370 | 370 | 49,000 | 3,356.01 |
| 1986-01-17 | 375 | 379 | 370 | 379 | 59,000 | 3,437.64 |
| 1986-01-16 | 380 | 385 | 375 | 375 | 116,000 | 3,401.36 |
| 1986-01-14 | 370 | 385 | 367 | 385 | 146,000 | 3,492.06 |
| 1986-01-13 | 365 | 367 | 360 | 365 | 183,000 | 3,310.66 |
| 1986-01-10 | 364 | 365 | 363 | 363 | 98,000 | 3,292.52 |
| 1986-01-09 | 355 | 365 | 355 | 365 | 51,000 | 3,310.66 |
| 1986-01-08 | 356 | 363 | 355 | 363 | 13,000 | 3,292.52 |
| 1986-01-07 | 360 | 360 | 345 | 351 | 28,000 | 3,183.67 |
| 1986-01-06 | 364 | 364 | 360 | 364 | 19,000 | 3,301.59 |
| 1986-01-04 | 365 | 365 | 361 | 361 | 67,000 | 3,274.38 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1999-08-09]1株→0.5株 [1990-12-25]1株→1.05株 [1990-03-27]1株→1.05株
