8022 ミズノ(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 | 980 | 1,060 | 980 | 1,060 | 92,000 | 1,606.06 |
| 1986-12-26 | 990 | 1,010 | 990 | 1,010 | 54,000 | 1,530.30 |
| 1986-12-25 | 1,010 | 1,020 | 995 | 1,010 | 79,000 | 1,530.30 |
| 1986-12-24 | 1,030 | 1,030 | 1,020 | 1,030 | 37,000 | 1,560.61 |
| 1986-12-23 | 1,030 | 1,040 | 1,020 | 1,040 | 27,000 | 1,575.76 |
| 1986-12-22 | 1,020 | 1,030 | 1,010 | 1,020 | 165,000 | 1,545.45 |
| 1986-12-19 | 1,050 | 1,050 | 1,030 | 1,040 | 57,000 | 1,575.76 |
| 1986-12-18 | 1,050 | 1,050 | 1,030 | 1,030 | 73,000 | 1,560.61 |
| 1986-12-17 | 1,050 | 1,060 | 1,040 | 1,050 | 209,000 | 1,590.91 |
| 1986-12-16 | 1,040 | 1,040 | 1,020 | 1,040 | 174,000 | 1,575.76 |
| 1986-12-15 | 1,030 | 1,040 | 1,020 | 1,040 | 26,000 | 1,575.76 |
| 1986-12-12 | 1,020 | 1,040 | 1,020 | 1,040 | 71,000 | 1,575.76 |
| 1986-12-11 | 1,020 | 1,020 | 1,020 | 1,020 | 60,000 | 1,545.45 |
| 1986-12-10 | 1,020 | 1,030 | 1,020 | 1,020 | 68,000 | 1,545.45 |
| 1986-12-09 | 1,040 | 1,040 | 1,010 | 1,010 | 57,000 | 1,530.30 |
| 1986-12-08 | 1,060 | 1,060 | 1,030 | 1,030 | 86,000 | 1,560.61 |
| 1986-12-06 | 1,050 | 1,050 | 1,040 | 1,040 | 20,000 | 1,575.76 |
| 1986-12-05 | 1,040 | 1,050 | 1,040 | 1,050 | 92,000 | 1,590.91 |
| 1986-12-04 | 1,050 | 1,070 | 1,030 | 1,030 | 76,000 | 1,560.61 |
| 1986-12-03 | 1,060 | 1,070 | 1,040 | 1,050 | 82,000 | 1,590.91 |
| 1986-12-02 | 1,050 | 1,080 | 1,030 | 1,080 | 63,000 | 1,636.36 |
| 1986-12-01 | 1,100 | 1,100 | 1,070 | 1,070 | 86,000 | 1,621.21 |
| 1986-11-29 | 1,090 | 1,090 | 1,050 | 1,080 | 132,000 | 1,636.36 |
| 1986-11-28 | 1,100 | 1,110 | 1,060 | 1,060 | 386,000 | 1,606.06 |
| 1986-11-27 | 1,030 | 1,090 | 1,030 | 1,080 | 509,000 | 1,636.36 |
| 1986-11-26 | 1,020 | 1,030 | 1,000 | 1,020 | 205,000 | 1,545.45 |
| 1986-11-25 | 1,030 | 1,030 | 1,000 | 1,000 | 123,000 | 1,515.15 |
| 1986-11-22 | 1,010 | 1,030 | 1,010 | 1,020 | 100,000 | 1,545.45 |
| 1986-11-21 | 985 | 1,020 | 980 | 1,000 | 382,000 | 1,515.15 |
| 1986-11-20 | 985 | 990 | 980 | 985 | 201,000 | 1,492.42 |
| 1986-11-19 | 975 | 990 | 970 | 990 | 74,000 | 1,500 |
| 1986-11-18 | 970 | 975 | 970 | 975 | 39,000 | 1,477.27 |
| 1986-11-17 | 980 | 980 | 970 | 970 | 19,000 | 1,469.70 |
| 1986-11-14 | 950 | 960 | 950 | 960 | 17,000 | 1,454.55 |
| 1986-11-13 | 980 | 980 | 960 | 960 | 106,000 | 1,454.55 |
| 1986-11-12 | 986 | 990 | 980 | 981 | 42,000 | 1,486.36 |
| 1986-11-11 | 960 | 980 | 950 | 980 | 45,000 | 1,484.85 |
| 1986-11-10 | 949 | 952 | 949 | 950 | 15,000 | 1,439.39 |
| 1986-11-07 | 944 | 945 | 939 | 945 | 20,000 | 1,431.82 |
| 1986-11-06 | 944 | 949 | 944 | 944 | 26,000 | 1,430.30 |
| 1986-11-05 | 944 | 949 | 944 | 949 | 20,000 | 1,437.88 |
| 1986-11-04 | 955 | 955 | 944 | 944 | 30,000 | 1,430.30 |
| 1986-11-01 | 955 | 960 | 955 | 955 | 16,000 | 1,446.97 |
| 1986-10-31 | 962 | 980 | 960 | 960 | 118,000 | 1,454.55 |
| 1986-10-30 | 955 | 962 | 955 | 961 | 86,000 | 1,456.06 |
| 1986-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 32,000 | 1,515.15 |
| 1986-10-28 | 1,000 | 1,000 | 980 | 980 | 63,000 | 1,484.85 |
| 1986-10-27 | 996 | 1,000 | 980 | 1,000 | 53,000 | 1,515.15 |
| 1986-10-25 | 1,000 | 1,000 | 995 | 995 | 53,000 | 1,507.58 |
| 1986-10-24 | 1,000 | 1,000 | 1,000 | 1,000 | 43,000 | 1,515.15 |
| 1986-10-23 | 930 | 951 | 930 | 950 | 39,000 | 1,439.39 |
| 1986-10-22 | 972 | 979 | 949 | 949 | 25,000 | 1,437.88 |
| 1986-10-21 | 982 | 982 | 972 | 972 | 51,000 | 1,472.73 |
| 1986-10-20 | 993 | 995 | 982 | 982 | 44,000 | 1,487.88 |
| 1986-10-17 | 993 | 993 | 980 | 993 | 36,000 | 1,504.55 |
| 1986-10-16 | 980 | 980 | 960 | 975 | 52,000 | 1,477.27 |
| 1986-10-15 | 985 | 986 | 970 | 970 | 110,000 | 1,469.70 |
| 1986-10-14 | 1,000 | 1,010 | 988 | 999 | 63,000 | 1,513.64 |
| 1986-10-13 | 1,050 | 1,050 | 1,000 | 1,000 | 210,000 | 1,515.15 |
| 1986-10-09 | 1,020 | 1,090 | 1,000 | 1,070 | 814,000 | 1,621.21 |
| 1986-10-08 | 985 | 1,010 | 985 | 1,000 | 138,000 | 1,515.15 |
| 1986-10-07 | 960 | 985 | 960 | 985 | 26,000 | 1,492.42 |
| 1986-10-06 | 955 | 965 | 955 | 960 | 88,000 | 1,454.55 |
| 1986-10-04 | 915 | 945 | 915 | 945 | 19,000 | 1,431.82 |
| 1986-10-03 | 900 | 910 | 898 | 910 | 43,000 | 1,378.79 |
| 1986-10-02 | 950 | 950 | 910 | 910 | 145,000 | 1,378.79 |
| 1986-10-01 | 970 | 970 | 950 | 950 | 92,000 | 1,439.39 |
| 1986-09-30 | 980 | 995 | 960 | 960 | 76,000 | 1,454.55 |
| 1986-09-29 | 976 | 976 | 967 | 967 | 106,000 | 1,465.15 |
| 1986-09-27 | 970 | 980 | 969 | 975 | 23,000 | 1,477.27 |
| 1986-09-26 | 990 | 990 | 970 | 970 | 193,000 | 1,469.70 |
| 1986-09-25 | 991 | 991 | 980 | 980 | 143,000 | 1,484.85 |
| 1986-09-24 | 1,000 | 1,010 | 990 | 990 | 194,000 | 1,500 |
| 1986-09-22 | 1,000 | 1,000 | 990 | 995 | 204,000 | 1,507.58 |
| 1986-09-19 | 1,060 | 1,060 | 1,020 | 1,030 | 115,000 | 1,560.61 |
| 1986-09-18 | 1,060 | 1,060 | 1,050 | 1,050 | 69,000 | 1,590.91 |
| 1986-09-17 | 1,070 | 1,080 | 1,040 | 1,040 | 93,000 | 1,575.76 |
| 1986-09-16 | 1,160 | 1,160 | 1,030 | 1,030 | 52,000 | 1,560.61 |
| 1986-09-12 | 1,100 | 1,170 | 1,100 | 1,170 | 41,000 | 1,772.73 |
| 1986-09-11 | 1,180 | 1,190 | 1,140 | 1,140 | 47,000 | 1,727.27 |
| 1986-09-10 | 1,170 | 1,170 | 1,150 | 1,160 | 116,000 | 1,757.58 |
| 1986-09-09 | 1,160 | 1,170 | 1,160 | 1,170 | 80,000 | 1,772.73 |
| 1986-09-08 | 1,190 | 1,190 | 1,160 | 1,160 | 112,000 | 1,757.58 |
| 1986-09-06 | 1,190 | 1,190 | 1,180 | 1,190 | 49,000 | 1,803.03 |
| 1986-09-05 | 1,170 | 1,190 | 1,160 | 1,190 | 106,000 | 1,803.03 |
| 1986-09-04 | 1,170 | 1,170 | 1,170 | 1,170 | 49,000 | 1,772.73 |
| 1986-09-03 | 1,200 | 1,200 | 1,160 | 1,170 | 110,000 | 1,772.73 |
| 1986-09-02 | 1,170 | 1,190 | 1,160 | 1,190 | 105,000 | 1,803.03 |
| 1986-09-01 | 1,170 | 1,170 | 1,150 | 1,170 | 62,000 | 1,772.73 |
| 1986-08-30 | 1,150 | 1,170 | 1,140 | 1,140 | 126,000 | 1,727.27 |
| 1986-08-29 | 1,140 | 1,160 | 1,140 | 1,140 | 39,000 | 1,727.27 |
| 1986-08-28 | 1,150 | 1,170 | 1,130 | 1,130 | 93,000 | 1,712.12 |
| 1986-08-27 | 1,180 | 1,180 | 1,140 | 1,170 | 136,000 | 1,772.73 |
| 1986-08-26 | 1,190 | 1,190 | 1,160 | 1,160 | 104,000 | 1,757.58 |
| 1986-08-25 | 1,210 | 1,220 | 1,190 | 1,190 | 83,000 | 1,803.03 |
| 1986-08-23 | 1,200 | 1,220 | 1,180 | 1,180 | 120,000 | 1,787.88 |
| 1986-08-22 | 1,250 | 1,250 | 1,200 | 1,200 | 76,000 | 1,818.18 |
| 1986-08-21 | 1,290 | 1,300 | 1,230 | 1,280 | 314,000 | 1,939.39 |
| 1986-08-20 | 1,300 | 1,320 | 1,260 | 1,310 | 521,000 | 1,984.85 |
| 1986-08-19 | 1,300 | 1,330 | 1,250 | 1,330 | 1,001,000 | 2,015.15 |
| 1986-08-18 | 1,200 | 1,300 | 1,200 | 1,300 | 620,000 | 1,969.70 |
| 1986-08-15 | 1,190 | 1,190 | 1,150 | 1,190 | 328,000 | 1,803.03 |
| 1986-08-14 | 1,160 | 1,190 | 1,140 | 1,190 | 253,000 | 1,803.03 |
| 1986-08-13 | 1,110 | 1,160 | 1,110 | 1,160 | 260,000 | 1,757.58 |
| 1986-08-12 | 1,090 | 1,100 | 1,090 | 1,100 | 36,000 | 1,666.67 |
| 1986-08-11 | 1,080 | 1,100 | 1,070 | 1,090 | 22,000 | 1,651.52 |
| 1986-08-08 | 1,060 | 1,080 | 1,060 | 1,060 | 133,000 | 1,606.06 |
| 1986-08-07 | 1,110 | 1,140 | 1,060 | 1,060 | 59,000 | 1,606.06 |
| 1986-08-06 | 1,100 | 1,100 | 1,060 | 1,090 | 40,000 | 1,651.52 |
| 1986-08-05 | 1,090 | 1,100 | 1,080 | 1,100 | 42,000 | 1,666.67 |
| 1986-08-04 | 1,060 | 1,060 | 1,050 | 1,060 | 15,000 | 1,606.06 |
| 1986-08-02 | 1,040 | 1,100 | 1,030 | 1,100 | 15,000 | 1,666.67 |
| 1986-08-01 | 1,040 | 1,100 | 1,040 | 1,100 | 23,000 | 1,666.67 |
| 1986-07-31 | 1,120 | 1,130 | 1,080 | 1,080 | 100,000 | 1,636.36 |
| 1986-07-30 | 1,130 | 1,130 | 1,110 | 1,120 | 23,000 | 1,696.97 |
| 1986-07-29 | 1,160 | 1,160 | 1,130 | 1,130 | 154,000 | 1,712.12 |
| 1986-07-28 | 1,140 | 1,180 | 1,120 | 1,130 | 77,000 | 1,712.12 |
| 1986-07-26 | 1,180 | 1,180 | 1,110 | 1,110 | 71,000 | 1,681.82 |
| 1986-07-25 | 1,140 | 1,190 | 1,140 | 1,170 | 455,000 | 1,772.73 |
| 1986-07-24 | 1,140 | 1,150 | 1,130 | 1,140 | 354,000 | 1,727.27 |
| 1986-07-23 | 1,140 | 1,150 | 1,140 | 1,140 | 57,000 | 1,727.27 |
| 1986-07-22 | 1,150 | 1,150 | 1,100 | 1,140 | 41,000 | 1,727.27 |
| 1986-07-21 | 1,180 | 1,180 | 1,140 | 1,160 | 165,000 | 1,757.58 |
| 1986-07-19 | 1,160 | 1,170 | 1,130 | 1,160 | 68,000 | 1,757.58 |
| 1986-07-18 | 1,170 | 1,180 | 1,130 | 1,160 | 225,000 | 1,757.58 |
| 1986-07-17 | 1,150 | 1,180 | 1,140 | 1,160 | 466,000 | 1,757.58 |
| 1986-07-16 | 1,170 | 1,170 | 1,120 | 1,160 | 518,000 | 1,757.58 |
| 1986-07-15 | 1,100 | 1,190 | 1,080 | 1,160 | 918,000 | 1,757.58 |
| 1986-07-14 | 1,090 | 1,100 | 1,090 | 1,100 | 48,000 | 1,666.67 |
| 1986-07-11 | 1,080 | 1,100 | 1,080 | 1,100 | 61,000 | 1,666.67 |
| 1986-07-10 | 1,070 | 1,080 | 1,060 | 1,070 | 106,000 | 1,621.21 |
| 1986-07-09 | 1,100 | 1,100 | 1,060 | 1,060 | 103,000 | 1,606.06 |
| 1986-07-08 | 1,070 | 1,100 | 1,070 | 1,070 | 36,000 | 1,621.21 |
| 1986-07-07 | 1,080 | 1,100 | 1,060 | 1,070 | 43,000 | 1,621.21 |
| 1986-07-05 | 1,070 | 1,070 | 1,060 | 1,060 | 11,000 | 1,606.06 |
| 1986-07-04 | 1,090 | 1,100 | 1,080 | 1,080 | 58,000 | 1,636.36 |
| 1986-07-03 | 1,100 | 1,110 | 1,080 | 1,100 | 67,000 | 1,666.67 |
| 1986-07-02 | 1,060 | 1,090 | 1,060 | 1,090 | 41,000 | 1,651.52 |
| 1986-07-01 | 1,080 | 1,110 | 1,050 | 1,090 | 218,000 | 1,651.52 |
| 1986-06-30 | 1,060 | 1,120 | 1,060 | 1,120 | 80,000 | 1,696.97 |
| 1986-06-28 | 1,050 | 1,100 | 1,050 | 1,060 | 44,000 | 1,606.06 |
| 1986-06-27 | 1,090 | 1,110 | 1,050 | 1,050 | 201,000 | 1,590.91 |
| 1986-06-26 | 1,100 | 1,100 | 1,080 | 1,090 | 114,000 | 1,651.52 |
| 1986-06-25 | 1,090 | 1,100 | 1,080 | 1,080 | 120,000 | 1,636.36 |
| 1986-06-24 | 1,080 | 1,090 | 1,070 | 1,080 | 159,000 | 1,636.36 |
| 1986-06-23 | 1,100 | 1,120 | 1,080 | 1,100 | 233,000 | 1,666.67 |
| 1986-06-21 | 1,100 | 1,120 | 1,090 | 1,090 | 81,000 | 1,651.52 |
| 1986-06-20 | 1,110 | 1,120 | 1,080 | 1,100 | 247,000 | 1,666.67 |
| 1986-06-19 | 1,120 | 1,120 | 1,100 | 1,100 | 159,000 | 1,666.67 |
| 1986-06-18 | 1,140 | 1,140 | 1,110 | 1,130 | 416,000 | 1,712.12 |
| 1986-06-17 | 1,110 | 1,160 | 1,100 | 1,140 | 998,000 | 1,727.27 |
| 1986-06-16 | 1,090 | 1,120 | 1,080 | 1,100 | 274,000 | 1,666.67 |
| 1986-06-13 | 1,090 | 1,100 | 1,080 | 1,080 | 152,000 | 1,636.36 |
| 1986-06-12 | 1,080 | 1,100 | 1,070 | 1,090 | 82,000 | 1,651.52 |
| 1986-06-11 | 1,090 | 1,100 | 1,060 | 1,100 | 230,000 | 1,666.67 |
| 1986-06-10 | 1,070 | 1,100 | 1,070 | 1,100 | 130,000 | 1,666.67 |
| 1986-06-09 | 1,100 | 1,120 | 1,080 | 1,100 | 131,000 | 1,666.67 |
| 1986-06-07 | 1,090 | 1,100 | 1,070 | 1,100 | 218,000 | 1,666.67 |
| 1986-06-06 | 1,090 | 1,100 | 1,060 | 1,100 | 213,000 | 1,666.67 |
| 1986-06-05 | 1,100 | 1,120 | 1,090 | 1,090 | 273,000 | 1,651.52 |
| 1986-06-04 | 1,060 | 1,140 | 1,060 | 1,120 | 919,000 | 1,696.97 |
| 1986-06-03 | 1,060 | 1,080 | 1,050 | 1,050 | 361,000 | 1,590.91 |
| 1986-06-02 | 1,050 | 1,080 | 1,050 | 1,050 | 120,000 | 1,590.91 |
| 1986-05-31 | 1,050 | 1,080 | 1,050 | 1,080 | 64,000 | 1,636.36 |
| 1986-05-30 | 1,050 | 1,090 | 1,050 | 1,090 | 174,000 | 1,651.52 |
| 1986-05-29 | 1,100 | 1,100 | 1,050 | 1,070 | 239,000 | 1,621.21 |
| 1986-05-28 | 1,100 | 1,130 | 1,070 | 1,100 | 966,000 | 1,666.67 |
| 1986-05-27 | 1,080 | 1,100 | 1,070 | 1,090 | 124,000 | 1,651.52 |
| 1986-05-26 | 1,080 | 1,100 | 1,070 | 1,080 | 225,000 | 1,636.36 |
| 1986-05-24 | 1,040 | 1,100 | 1,040 | 1,100 | 446,000 | 1,666.67 |
| 1986-05-23 | 996 | 1,040 | 996 | 1,030 | 377,000 | 1,560.61 |
| 1986-05-22 | 1,000 | 1,010 | 995 | 995 | 190,000 | 1,507.58 |
| 1986-05-21 | 1,000 | 1,000 | 991 | 991 | 431,000 | 1,501.52 |
| 1986-05-20 | 1,000 | 1,010 | 996 | 1,000 | 213,000 | 1,515.15 |
| 1986-05-19 | 1,010 | 1,010 | 998 | 1,010 | 83,000 | 1,530.30 |
| 1986-05-17 | 1,020 | 1,030 | 1,010 | 1,030 | 79,000 | 1,560.61 |
| 1986-05-16 | 1,060 | 1,060 | 991 | 1,040 | 389,000 | 1,575.76 |
| 1986-05-15 | 1,080 | 1,090 | 1,070 | 1,080 | 287,000 | 1,636.36 |
| 1986-05-14 | 1,100 | 1,100 | 1,070 | 1,080 | 429,000 | 1,636.36 |
| 1986-05-13 | 1,070 | 1,130 | 1,040 | 1,130 | 384,000 | 1,712.12 |
| 1986-05-12 | 1,130 | 1,130 | 1,070 | 1,100 | 252,000 | 1,666.67 |
| 1986-05-09 | 1,110 | 1,160 | 1,070 | 1,130 | 1,259,000 | 1,712.12 |
| 1986-05-08 | 1,070 | 1,100 | 1,040 | 1,100 | 1,555,000 | 1,666.67 |
| 1986-05-07 | 1,030 | 1,090 | 1,020 | 1,050 | 1,520,000 | 1,590.91 |
| 1986-05-06 | 950 | 1,050 | 950 | 1,050 | 1,386,000 | 1,590.91 |
| 1986-05-02 | 930 | 960 | 930 | 950 | 640,000 | 1,439.39 |
| 1986-05-01 | 930 | 930 | 919 | 925 | 257,000 | 1,401.52 |
| 1986-04-30 | 933 | 945 | 933 | 935 | 277,000 | 1,416.67 |
| 1986-04-28 | 905 | 950 | 891 | 943 | 532,000 | 1,428.79 |
| 1986-04-26 | 885 | 910 | 885 | 910 | 256,000 | 1,378.79 |
| 1986-04-25 | 890 | 900 | 870 | 875 | 204,000 | 1,325.76 |
| 1986-04-24 | 915 | 920 | 905 | 910 | 184,000 | 1,378.79 |
| 1986-04-23 | 900 | 921 | 880 | 915 | 246,000 | 1,386.36 |
| 1986-04-22 | 909 | 909 | 901 | 902 | 115,000 | 1,366.67 |
| 1986-04-21 | 921 | 921 | 900 | 909 | 83,000 | 1,377.27 |
| 1986-04-19 | 935 | 935 | 921 | 921 | 140,000 | 1,395.45 |
| 1986-04-18 | 957 | 958 | 930 | 940 | 426,000 | 1,424.24 |
| 1986-04-17 | 930 | 958 | 930 | 957 | 1,244,000 | 1,450 |
| 1986-04-16 | 911 | 940 | 905 | 930 | 1,633,000 | 1,409.09 |
| 1986-04-15 | 910 | 931 | 890 | 901 | 1,106,000 | 1,365.15 |
| 1986-04-14 | 880 | 909 | 877 | 909 | 1,674,000 | 1,377.27 |
| 1986-04-11 | 842 | 880 | 835 | 879 | 640,000 | 1,331.82 |
| 1986-04-10 | 840 | 845 | 822 | 822 | 60,000 | 1,245.45 |
| 1986-04-09 | 820 | 849 | 820 | 845 | 159,000 | 1,280.30 |
| 1986-04-08 | 845 | 845 | 830 | 830 | 125,000 | 1,257.58 |
| 1986-04-07 | 850 | 859 | 845 | 850 | 64,000 | 1,287.88 |
| 1986-04-05 | 845 | 860 | 845 | 859 | 195,000 | 1,301.52 |
| 1986-04-04 | 860 | 864 | 850 | 855 | 355,000 | 1,295.45 |
| 1986-04-03 | 875 | 875 | 850 | 862 | 833,000 | 1,306.06 |
| 1986-04-02 | 851 | 880 | 850 | 869 | 1,986,000 | 1,316.67 |
| 1986-04-01 | 820 | 864 | 820 | 841 | 613,000 | 1,274.24 |
| 1986-03-31 | 836 | 836 | 810 | 820 | 401,000 | 1,242.42 |
| 1986-03-29 | 800 | 840 | 800 | 839 | 268,000 | 1,271.21 |
| 1986-03-28 | 781 | 790 | 779 | 790 | 143,000 | 1,196.97 |
| 1986-03-27 | 790 | 790 | 775 | 777 | 256,000 | 1,177.27 |
| 1986-03-26 | 790 | 790 | 790 | 790 | 45,000 | 1,196.97 |
| 1986-03-25 | 800 | 802 | 780 | 790 | 191,000 | 1,196.97 |
| 1986-03-24 | 800 | 805 | 799 | 800 | 125,000 | 1,212.12 |
| 1986-03-22 | 780 | 805 | 780 | 800 | 114,000 | 1,212.12 |
| 1986-03-20 | 784 | 788 | 771 | 780 | 64,000 | 1,181.82 |
| 1986-03-19 | 782 | 790 | 780 | 780 | 109,000 | 1,181.82 |
| 1986-03-18 | 785 | 790 | 780 | 785 | 91,000 | 1,189.39 |
| 1986-03-17 | 780 | 795 | 780 | 782 | 46,000 | 1,184.85 |
| 1986-03-15 | 780 | 780 | 765 | 780 | 81,000 | 1,181.82 |
| 1986-03-14 | 779 | 780 | 773 | 780 | 109,000 | 1,181.82 |
| 1986-03-13 | 794 | 802 | 784 | 785 | 108,000 | 1,189.39 |
| 1986-03-12 | 805 | 812 | 802 | 802 | 120,000 | 1,215.15 |
| 1986-03-11 | 812 | 820 | 802 | 815 | 110,000 | 1,234.85 |
| 1986-03-10 | 815 | 835 | 815 | 822 | 127,000 | 1,245.45 |
| 1986-03-07 | 845 | 845 | 820 | 840 | 662,000 | 1,272.73 |
| 1986-03-06 | 836 | 850 | 830 | 850 | 1,032,000 | 1,287.88 |
| 1986-03-05 | 825 | 830 | 810 | 829 | 493,000 | 1,256.06 |
| 1986-03-04 | 784 | 830 | 778 | 830 | 427,000 | 1,257.58 |
| 1986-03-03 | 786 | 790 | 781 | 787 | 108,000 | 1,192.42 |
| 1986-03-01 | 799 | 802 | 781 | 800 | 87,000 | 1,212.12 |
| 1986-02-28 | 807 | 807 | 786 | 798 | 284,000 | 1,209.09 |
| 1986-02-27 | 827 | 827 | 800 | 819 | 463,000 | 1,240.91 |
| 1986-02-26 | 815 | 833 | 808 | 827 | 1,972,000 | 1,253.03 |
| 1986-02-25 | 786 | 795 | 782 | 795 | 546,000 | 1,204.55 |
| 1986-02-24 | 800 | 800 | 782 | 797 | 227,000 | 1,207.58 |
| 1986-02-22 | 803 | 812 | 789 | 805 | 640,000 | 1,219.70 |
| 1986-02-21 | 773 | 814 | 773 | 809 | 1,598,000 | 1,225.76 |
| 1986-02-20 | 770 | 800 | 767 | 776 | 1,308,000 | 1,175.76 |
| 1986-02-19 | 716 | 750 | 715 | 748 | 384,000 | 1,133.33 |
| 1986-02-18 | 721 | 721 | 703 | 710 | 87,000 | 1,075.76 |
| 1986-02-17 | 726 | 730 | 711 | 721 | 83,000 | 1,092.42 |
| 1986-02-15 | 722 | 728 | 722 | 725 | 170,000 | 1,098.48 |
| 1986-02-14 | 705 | 720 | 702 | 719 | 170,000 | 1,089.39 |
| 1986-02-13 | 701 | 705 | 700 | 700 | 57,000 | 1,060.61 |
| 1986-02-12 | 700 | 705 | 700 | 700 | 32,000 | 1,060.61 |
| 1986-02-10 | 698 | 700 | 697 | 700 | 91,000 | 1,060.61 |
| 1986-02-07 | 698 | 698 | 697 | 697 | 41,000 | 1,056.06 |
| 1986-02-06 | 700 | 700 | 685 | 698 | 99,000 | 1,057.58 |
| 1986-02-05 | 690 | 690 | 690 | 690 | 9,000 | 1,045.45 |
| 1986-02-04 | 680 | 684 | 680 | 680 | 32,000 | 1,030.30 |
| 1986-02-03 | 685 | 685 | 682 | 682 | 11,000 | 1,033.33 |
| 1986-02-01 | 680 | 685 | 680 | 680 | 8,000 | 1,030.30 |
| 1986-01-31 | 670 | 675 | 670 | 670 | 71,000 | 1,015.15 |
| 1986-01-30 | 675 | 685 | 675 | 675 | 20,000 | 1,022.73 |
| 1986-01-29 | 695 | 695 | 670 | 675 | 29,000 | 1,022.73 |
| 1986-01-28 | 697 | 700 | 695 | 695 | 26,000 | 1,053.03 |
| 1986-01-27 | 700 | 701 | 700 | 701 | 53,000 | 1,062.12 |
| 1986-01-25 | 700 | 701 | 700 | 700 | 23,000 | 1,060.61 |
| 1986-01-24 | 701 | 701 | 700 | 700 | 39,000 | 1,060.61 |
| 1986-01-23 | 701 | 701 | 700 | 700 | 47,000 | 1,060.61 |
| 1986-01-22 | 700 | 705 | 700 | 700 | 21,000 | 1,060.61 |
| 1986-01-21 | 705 | 709 | 700 | 700 | 38,000 | 1,060.61 |
| 1986-01-20 | 701 | 705 | 697 | 705 | 36,000 | 1,068.18 |
| 1986-01-18 | 700 | 700 | 700 | 700 | 19,000 | 1,060.61 |
| 1986-01-17 | 695 | 700 | 695 | 700 | 40,000 | 1,060.61 |
| 1986-01-16 | 695 | 695 | 691 | 695 | 23,000 | 1,053.03 |
| 1986-01-14 | 690 | 692 | 690 | 692 | 57,000 | 1,048.48 |
| 1986-01-13 | 691 | 695 | 690 | 690 | 27,000 | 1,045.45 |
| 1986-01-10 | 690 | 699 | 690 | 691 | 47,000 | 1,046.97 |
| 1986-01-09 | 690 | 691 | 690 | 690 | 27,000 | 1,045.45 |
| 1986-01-08 | 690 | 693 | 690 | 690 | 60,000 | 1,045.45 |
| 1986-01-07 | 690 | 695 | 690 | 690 | 30,000 | 1,045.45 |
| 1986-01-06 | 690 | 690 | 690 | 690 | 16,000 | 1,045.45 |
| 1986-01-04 | 690 | 690 | 690 | 690 | 11,000 | 1,045.45 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株