8029 (株)ルックホールディングス 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 | 633 | 633 | 633 | 633 | 9,000 | 2,985.85 |
| 1986-12-26 | 639 | 641 | 631 | 633 | 28,000 | 2,985.85 |
| 1986-12-25 | 660 | 660 | 640 | 640 | 60,000 | 3,018.87 |
| 1986-12-23 | 680 | 680 | 675 | 675 | 18,000 | 3,183.96 |
| 1986-12-22 | 680 | 685 | 679 | 681 | 19,000 | 3,212.26 |
| 1986-12-19 | 679 | 680 | 670 | 680 | 22,000 | 3,207.55 |
| 1986-12-18 | 660 | 675 | 660 | 670 | 319,000 | 3,160.38 |
| 1986-12-17 | 678 | 679 | 650 | 650 | 52,000 | 3,066.04 |
| 1986-12-16 | 680 | 680 | 676 | 680 | 79,000 | 3,207.55 |
| 1986-12-15 | 680 | 680 | 675 | 680 | 48,000 | 3,207.55 |
| 1986-12-12 | 680 | 680 | 670 | 672 | 61,000 | 3,169.81 |
| 1986-12-11 | 680 | 680 | 675 | 675 | 58,000 | 3,183.96 |
| 1986-12-10 | 676 | 680 | 675 | 675 | 48,000 | 3,183.96 |
| 1986-12-09 | 680 | 680 | 675 | 675 | 66,000 | 3,183.96 |
| 1986-12-08 | 680 | 680 | 675 | 675 | 27,000 | 3,183.96 |
| 1986-12-06 | 681 | 685 | 670 | 680 | 53,000 | 3,207.55 |
| 1986-12-05 | 699 | 699 | 685 | 685 | 33,000 | 3,231.13 |
| 1986-12-04 | 686 | 690 | 685 | 689 | 35,000 | 3,250 |
| 1986-12-03 | 698 | 698 | 680 | 685 | 57,000 | 3,231.13 |
| 1986-12-02 | 681 | 709 | 681 | 700 | 181,000 | 3,301.89 |
| 1986-12-01 | 687 | 687 | 660 | 675 | 75,000 | 3,183.96 |
| 1986-11-29 | 681 | 685 | 675 | 685 | 198,000 | 3,231.13 |
| 1986-11-28 | 686 | 686 | 675 | 681 | 133,000 | 3,212.26 |
| 1986-11-27 | 700 | 701 | 678 | 680 | 71,000 | 3,207.55 |
| 1986-11-26 | 700 | 700 | 681 | 690 | 103,000 | 3,254.72 |
| 1986-11-25 | 700 | 705 | 682 | 700 | 65,000 | 3,301.89 |
| 1986-11-22 | 740 | 749 | 730 | 730 | 13,000 | 3,443.40 |
| 1986-11-21 | 735 | 735 | 730 | 735 | 10,000 | 3,466.98 |
| 1986-11-20 | 745 | 750 | 730 | 740 | 133,000 | 3,490.57 |
| 1986-11-19 | 740 | 750 | 720 | 750 | 55,000 | 3,537.74 |
| 1986-11-18 | 730 | 740 | 729 | 740 | 71,000 | 3,490.57 |
| 1986-11-17 | 710 | 740 | 690 | 740 | 63,000 | 3,490.57 |
| 1986-11-14 | 740 | 745 | 715 | 720 | 127,000 | 3,396.23 |
| 1986-11-13 | 750 | 760 | 740 | 760 | 39,000 | 3,584.91 |
| 1986-11-12 | 760 | 769 | 747 | 755 | 127,000 | 3,561.32 |
| 1986-11-11 | 790 | 797 | 780 | 780 | 549,000 | 3,679.25 |
| 1986-11-10 | 763 | 780 | 760 | 780 | 113,000 | 3,679.25 |
| 1986-11-07 | 790 | 796 | 779 | 783 | 529,000 | 3,693.40 |
| 1986-11-06 | 780 | 790 | 771 | 790 | 508,000 | 3,726.42 |
| 1986-11-05 | 757 | 795 | 757 | 780 | 916,000 | 3,679.25 |
| 1986-11-04 | 750 | 760 | 750 | 758 | 87,000 | 3,575.47 |
| 1986-11-01 | 744 | 760 | 741 | 760 | 189,000 | 3,584.91 |
| 1986-10-31 | 750 | 765 | 739 | 745 | 406,000 | 3,514.15 |
| 1986-10-30 | 765 | 765 | 738 | 750 | 436,000 | 3,537.74 |
| 1986-10-29 | 719 | 770 | 719 | 765 | 1,079,000 | 3,608.49 |
| 1986-10-28 | 700 | 715 | 690 | 699 | 125,000 | 3,297.17 |
| 1986-10-27 | 710 | 725 | 690 | 709 | 133,000 | 3,344.34 |
| 1986-10-25 | 675 | 715 | 675 | 710 | 112,000 | 3,349.06 |
| 1986-10-24 | 670 | 683 | 660 | 670 | 102,000 | 3,160.38 |
| 1986-10-23 | 610 | 655 | 610 | 650 | 884,000 | 3,066.04 |
| 1986-10-22 | 610 | 610 | 610 | 610 | 6,000 | 2,877.36 |
| 1986-10-21 | 618 | 618 | 610 | 610 | 18,000 | 2,877.36 |
| 1986-10-20 | 617 | 618 | 617 | 618 | 4,000 | 2,915.09 |
| 1986-10-17 | 630 | 630 | 630 | 630 | 13,000 | 2,971.70 |
| 1986-10-16 | 617 | 617 | 617 | 617 | 5,000 | 2,910.38 |
| 1986-10-14 | 615 | 616 | 615 | 616 | 5,000 | 2,905.66 |
| 1986-10-13 | 618 | 620 | 614 | 615 | 26,000 | 2,900.94 |
| 1986-10-09 | 614 | 616 | 614 | 615 | 21,000 | 2,900.94 |
| 1986-10-08 | 654 | 659 | 634 | 634 | 15,000 | 2,990.57 |
| 1986-10-07 | 655 | 655 | 634 | 634 | 16,000 | 2,990.57 |
| 1986-10-06 | 665 | 665 | 665 | 665 | 4,000 | 3,136.79 |
| 1986-10-04 | 655 | 670 | 655 | 665 | 71,000 | 3,136.79 |
| 1986-10-03 | 639 | 650 | 638 | 649 | 25,000 | 3,061.32 |
| 1986-10-02 | 630 | 660 | 630 | 660 | 61,000 | 3,113.21 |
| 1986-10-01 | 635 | 645 | 625 | 635 | 69,000 | 2,995.28 |
| 1986-09-30 | 630 | 645 | 606 | 645 | 118,000 | 3,042.45 |
| 1986-09-29 | 606 | 620 | 606 | 620 | 31,000 | 2,924.53 |
| 1986-09-27 | 610 | 620 | 606 | 606 | 25,000 | 2,858.49 |
| 1986-09-26 | 610 | 612 | 606 | 610 | 29,000 | 2,877.36 |
| 1986-09-25 | 610 | 620 | 610 | 610 | 53,000 | 2,877.36 |
| 1986-09-24 | 601 | 620 | 601 | 610 | 80,000 | 2,877.36 |
| 1986-09-22 | 625 | 625 | 625 | 625 | 19,000 | 2,948.11 |
| 1986-09-19 | 621 | 650 | 620 | 650 | 18,000 | 3,066.04 |
| 1986-09-18 | 600 | 600 | 600 | 600 | 33,000 | 2,830.19 |
| 1986-09-17 | 615 | 626 | 600 | 600 | 44,000 | 2,830.19 |
| 1986-09-16 | 650 | 650 | 625 | 625 | 48,000 | 2,948.11 |
| 1986-09-12 | 655 | 660 | 655 | 660 | 15,000 | 3,113.21 |
| 1986-09-11 | 676 | 680 | 675 | 675 | 97,000 | 3,183.96 |
| 1986-09-10 | 680 | 681 | 676 | 681 | 45,000 | 3,212.26 |
| 1986-09-09 | 680 | 695 | 680 | 680 | 208,000 | 3,207.55 |
| 1986-09-08 | 680 | 690 | 680 | 690 | 20,000 | 3,254.72 |
| 1986-09-06 | 675 | 675 | 672 | 675 | 78,000 | 3,183.96 |
| 1986-09-05 | 660 | 675 | 660 | 675 | 19,000 | 3,183.96 |
| 1986-09-04 | 675 | 680 | 670 | 670 | 157,000 | 3,160.38 |
| 1986-09-03 | 680 | 680 | 671 | 675 | 12,000 | 3,183.96 |
| 1986-09-02 | 675 | 680 | 675 | 675 | 13,000 | 3,183.96 |
| 1986-09-01 | 680 | 680 | 680 | 680 | 32,000 | 3,207.55 |
| 1986-08-30 | 680 | 680 | 675 | 680 | 10,000 | 3,207.55 |
| 1986-08-29 | 681 | 690 | 680 | 681 | 12,000 | 3,212.26 |
| 1986-08-28 | 680 | 701 | 680 | 680 | 51,000 | 3,207.55 |
| 1986-08-27 | 705 | 705 | 685 | 685 | 83,000 | 3,231.13 |
| 1986-08-26 | 675 | 701 | 675 | 701 | 38,000 | 3,306.60 |
| 1986-08-25 | 675 | 685 | 675 | 675 | 39,000 | 3,183.96 |
| 1986-08-23 | 670 | 690 | 670 | 685 | 48,000 | 3,231.13 |
| 1986-08-22 | 703 | 705 | 691 | 691 | 21,000 | 3,259.43 |
| 1986-08-21 | 705 | 715 | 705 | 714 | 27,000 | 3,367.92 |
| 1986-08-20 | 710 | 717 | 700 | 715 | 24,000 | 3,372.64 |
| 1986-08-19 | 730 | 740 | 729 | 729 | 48,000 | 3,438.68 |
| 1986-08-18 | 735 | 735 | 729 | 730 | 28,000 | 3,443.40 |
| 1986-08-15 | 711 | 749 | 707 | 749 | 51,000 | 3,533.02 |
| 1986-08-14 | 710 | 730 | 710 | 725 | 59,000 | 3,419.81 |
| 1986-08-13 | 730 | 740 | 720 | 720 | 42,000 | 3,396.23 |
| 1986-08-12 | 740 | 750 | 740 | 740 | 49,000 | 3,490.57 |
| 1986-08-11 | 729 | 750 | 720 | 741 | 24,000 | 3,495.28 |
| 1986-08-08 | 743 | 745 | 730 | 730 | 47,000 | 3,443.40 |
| 1986-08-07 | 759 | 760 | 750 | 758 | 73,000 | 3,575.47 |
| 1986-08-06 | 750 | 770 | 745 | 770 | 186,000 | 3,632.08 |
| 1986-08-05 | 751 | 760 | 750 | 750 | 57,000 | 3,537.74 |
| 1986-08-04 | 770 | 775 | 760 | 762 | 174,000 | 3,594.34 |
| 1986-08-02 | 774 | 780 | 769 | 779 | 127,000 | 3,674.53 |
| 1986-08-01 | 754 | 780 | 741 | 780 | 424,000 | 3,679.25 |
| 1986-07-31 | 760 | 760 | 745 | 758 | 183,000 | 3,575.47 |
| 1986-07-30 | 750 | 761 | 750 | 760 | 141,000 | 3,584.91 |
| 1986-07-29 | 755 | 760 | 750 | 755 | 95,000 | 3,561.32 |
| 1986-07-28 | 759 | 760 | 751 | 758 | 110,000 | 3,575.47 |
| 1986-07-26 | 741 | 760 | 741 | 755 | 557,000 | 3,561.32 |
| 1986-07-25 | 760 | 760 | 745 | 746 | 140,000 | 3,518.87 |
| 1986-07-24 | 740 | 760 | 740 | 754 | 146,000 | 3,556.60 |
| 1986-07-23 | 740 | 740 | 721 | 729 | 46,000 | 3,438.68 |
| 1986-07-22 | 748 | 748 | 735 | 740 | 60,000 | 3,490.57 |
| 1986-07-21 | 750 | 756 | 725 | 735 | 35,000 | 3,466.98 |
| 1986-07-19 | 765 | 765 | 762 | 765 | 76,000 | 3,608.49 |
| 1986-07-18 | 768 | 769 | 750 | 758 | 75,000 | 3,575.47 |
| 1986-07-17 | 745 | 770 | 735 | 770 | 204,000 | 3,632.08 |
| 1986-07-16 | 714 | 730 | 714 | 729 | 46,000 | 3,438.68 |
| 1986-07-15 | 736 | 736 | 710 | 710 | 62,000 | 3,349.06 |
| 1986-07-14 | 740 | 745 | 730 | 736 | 38,000 | 3,471.70 |
| 1986-07-11 | 737 | 740 | 736 | 736 | 50,000 | 3,471.70 |
| 1986-07-10 | 743 | 743 | 736 | 736 | 40,000 | 3,471.70 |
| 1986-07-09 | 740 | 752 | 740 | 745 | 141,000 | 3,514.15 |
| 1986-07-08 | 740 | 741 | 736 | 739 | 79,000 | 3,485.85 |
| 1986-07-07 | 745 | 746 | 735 | 738 | 86,000 | 3,481.13 |
| 1986-07-05 | 740 | 742 | 737 | 741 | 39,000 | 3,495.28 |
| 1986-07-04 | 747 | 747 | 737 | 737 | 91,000 | 3,476.42 |
| 1986-07-03 | 727 | 745 | 722 | 740 | 140,000 | 3,490.57 |
| 1986-07-02 | 720 | 728 | 716 | 717 | 81,000 | 3,382.08 |
| 1986-07-01 | 705 | 720 | 700 | 716 | 66,000 | 3,377.36 |
| 1986-06-30 | 708 | 720 | 699 | 720 | 29,000 | 3,396.23 |
| 1986-06-28 | 711 | 711 | 698 | 698 | 28,000 | 3,292.45 |
| 1986-06-27 | 698 | 720 | 698 | 711 | 136,000 | 3,353.77 |
| 1986-06-26 | 698 | 700 | 690 | 698 | 42,000 | 3,292.45 |
| 1986-06-25 | 698 | 698 | 690 | 698 | 26,000 | 3,292.45 |
| 1986-06-24 | 705 | 705 | 698 | 698 | 92,000 | 3,292.45 |
| 1986-06-23 | 705 | 708 | 700 | 705 | 32,000 | 3,325.47 |
| 1986-06-21 | 700 | 708 | 700 | 703 | 48,000 | 3,316.04 |
| 1986-06-20 | 695 | 700 | 688 | 695 | 84,000 | 3,278.30 |
| 1986-06-19 | 695 | 700 | 695 | 695 | 38,000 | 3,278.30 |
| 1986-06-18 | 700 | 700 | 691 | 695 | 42,000 | 3,278.30 |
| 1986-06-17 | 703 | 705 | 694 | 700 | 94,000 | 3,301.89 |
| 1986-06-16 | 708 | 710 | 705 | 705 | 83,000 | 3,325.47 |
| 1986-06-13 | 709 | 709 | 696 | 696 | 52,000 | 3,283.02 |
| 1986-06-12 | 696 | 710 | 696 | 702 | 38,000 | 3,311.32 |
| 1986-06-11 | 686 | 700 | 680 | 700 | 74,000 | 3,301.89 |
| 1986-06-10 | 700 | 700 | 696 | 696 | 66,000 | 3,283.02 |
| 1986-06-09 | 709 | 710 | 700 | 700 | 84,000 | 3,301.89 |
| 1986-06-07 | 703 | 709 | 700 | 709 | 35,000 | 3,344.34 |
| 1986-06-06 | 715 | 716 | 700 | 703 | 86,000 | 3,316.04 |
| 1986-06-05 | 700 | 710 | 699 | 710 | 63,000 | 3,349.06 |
| 1986-06-04 | 700 | 710 | 697 | 700 | 87,000 | 3,301.89 |
| 1986-06-03 | 699 | 709 | 690 | 696 | 145,000 | 3,283.02 |
| 1986-06-02 | 728 | 729 | 699 | 699 | 188,000 | 3,297.17 |
| 1986-05-31 | 720 | 729 | 710 | 729 | 170,000 | 3,438.68 |
| 1986-05-30 | 700 | 720 | 698 | 720 | 281,000 | 3,396.23 |
| 1986-05-29 | 696 | 700 | 691 | 699 | 181,000 | 3,297.17 |
| 1986-05-28 | 690 | 696 | 690 | 695 | 415,000 | 3,278.30 |
| 1986-05-27 | 679 | 697 | 679 | 692 | 334,000 | 3,264.15 |
| 1986-05-26 | 674 | 684 | 670 | 680 | 157,000 | 3,207.55 |
| 1986-05-24 | 651 | 660 | 651 | 651 | 36,000 | 3,070.75 |
| 1986-05-23 | 650 | 660 | 650 | 650 | 78,000 | 3,066.04 |
| 1986-05-22 | 640 | 670 | 640 | 670 | 74,000 | 3,160.38 |
| 1986-05-21 | 640 | 645 | 632 | 632 | 116,000 | 2,981.13 |
| 1986-05-20 | 641 | 645 | 640 | 643 | 25,000 | 3,033.02 |
| 1986-05-19 | 640 | 645 | 640 | 640 | 8,000 | 3,018.87 |
| 1986-05-17 | 635 | 640 | 631 | 639 | 19,000 | 3,014.15 |
| 1986-05-16 | 645 | 645 | 635 | 635 | 147,000 | 2,995.28 |
| 1986-05-15 | 647 | 655 | 647 | 655 | 24,000 | 3,089.62 |
| 1986-05-14 | 640 | 649 | 630 | 645 | 52,000 | 3,042.45 |
| 1986-05-13 | 664 | 664 | 645 | 650 | 73,000 | 3,066.04 |
| 1986-05-12 | 673 | 673 | 665 | 671 | 57,000 | 3,165.09 |
| 1986-05-09 | 679 | 680 | 670 | 670 | 87,000 | 3,160.38 |
| 1986-05-08 | 675 | 678 | 670 | 678 | 67,000 | 3,198.11 |
| 1986-05-07 | 670 | 677 | 665 | 665 | 178,000 | 3,136.79 |
| 1986-05-06 | 670 | 678 | 670 | 678 | 38,000 | 3,198.11 |
| 1986-05-02 | 639 | 645 | 639 | 641 | 26,000 | 3,023.58 |
| 1986-05-01 | 639 | 645 | 636 | 638 | 23,000 | 3,009.43 |
| 1986-04-30 | 640 | 645 | 635 | 640 | 67,000 | 3,018.87 |
| 1986-04-28 | 630 | 640 | 620 | 620 | 53,000 | 2,924.53 |
| 1986-04-26 | 631 | 631 | 631 | 631 | 22,000 | 2,976.42 |
| 1986-04-25 | 645 | 660 | 645 | 645 | 42,000 | 3,042.45 |
| 1986-04-24 | 631 | 648 | 631 | 645 | 51,000 | 3,042.45 |
| 1986-04-23 | 640 | 640 | 630 | 640 | 47,000 | 3,018.87 |
| 1986-04-22 | 665 | 668 | 660 | 660 | 44,000 | 3,113.21 |
| 1986-04-21 | 670 | 670 | 660 | 670 | 47,000 | 3,160.38 |
| 1986-04-19 | 669 | 670 | 666 | 670 | 36,000 | 3,160.38 |
| 1986-04-18 | 684 | 684 | 670 | 670 | 134,000 | 3,160.38 |
| 1986-04-17 | 670 | 674 | 665 | 670 | 104,000 | 3,160.38 |
| 1986-04-16 | 658 | 674 | 658 | 670 | 173,000 | 3,160.38 |
| 1986-04-15 | 656 | 667 | 655 | 660 | 359,000 | 3,113.21 |
| 1986-04-14 | 650 | 655 | 647 | 655 | 130,000 | 3,089.62 |
| 1986-04-11 | 625 | 655 | 625 | 655 | 135,000 | 3,089.62 |
| 1986-04-10 | 614 | 624 | 614 | 620 | 153,000 | 2,924.53 |
| 1986-04-09 | 601 | 610 | 600 | 604 | 62,000 | 2,849.06 |
| 1986-04-08 | 595 | 604 | 595 | 600 | 66,000 | 2,830.19 |
| 1986-04-07 | 600 | 600 | 590 | 600 | 31,000 | 2,830.19 |
| 1986-04-05 | 600 | 605 | 598 | 605 | 24,000 | 2,853.77 |
| 1986-04-04 | 602 | 611 | 600 | 600 | 48,000 | 2,830.19 |
| 1986-04-03 | 616 | 620 | 602 | 611 | 82,000 | 2,882.08 |
| 1986-04-02 | 590 | 610 | 589 | 595 | 123,000 | 2,806.60 |
| 1986-04-01 | 600 | 600 | 570 | 570 | 125,000 | 2,688.68 |
| 1986-03-31 | 597 | 600 | 595 | 599 | 39,000 | 2,825.47 |
| 1986-03-29 | 590 | 600 | 590 | 590 | 30,000 | 2,783.02 |
| 1986-03-28 | 589 | 590 | 585 | 585 | 23,000 | 2,759.43 |
| 1986-03-27 | 582 | 590 | 580 | 590 | 31,000 | 2,783.02 |
| 1986-03-26 | 590 | 590 | 583 | 590 | 16,000 | 2,783.02 |
| 1986-03-25 | 594 | 595 | 594 | 594 | 14,000 | 2,801.89 |
| 1986-03-24 | 590 | 599 | 583 | 595 | 47,000 | 2,806.60 |
| 1986-03-22 | 590 | 590 | 581 | 590 | 32,000 | 2,783.02 |
| 1986-03-20 | 590 | 594 | 590 | 591 | 23,000 | 2,787.74 |
| 1986-03-19 | 595 | 595 | 590 | 590 | 28,000 | 2,783.02 |
| 1986-03-18 | 604 | 605 | 595 | 599 | 43,000 | 2,825.47 |
| 1986-03-17 | 590 | 604 | 586 | 604 | 75,000 | 2,849.06 |
| 1986-03-15 | 585 | 590 | 585 | 585 | 15,000 | 2,759.43 |
| 1986-03-14 | 582 | 590 | 578 | 590 | 36,000 | 2,783.02 |
| 1986-03-13 | 580 | 580 | 578 | 578 | 46,000 | 2,726.42 |
| 1986-03-12 | 574 | 579 | 574 | 579 | 26,000 | 2,731.13 |
| 1986-03-11 | 576 | 579 | 574 | 574 | 36,000 | 2,707.55 |
| 1986-03-10 | 577 | 580 | 571 | 571 | 59,000 | 2,693.40 |
| 1986-03-07 | 580 | 581 | 570 | 570 | 51,000 | 2,688.68 |
| 1986-03-06 | 591 | 591 | 580 | 580 | 15,000 | 2,735.85 |
| 1986-03-05 | 595 | 595 | 590 | 590 | 9,000 | 2,783.02 |
| 1986-03-04 | 598 | 598 | 595 | 595 | 18,000 | 2,806.60 |
| 1986-03-03 | 590 | 610 | 580 | 595 | 59,000 | 2,806.60 |
| 1986-03-01 | 595 | 605 | 595 | 600 | 7,000 | 2,830.19 |
| 1986-02-28 | 605 | 605 | 586 | 586 | 36,000 | 2,764.15 |
| 1986-02-27 | 600 | 602 | 600 | 600 | 18,000 | 2,830.19 |
| 1986-02-26 | 605 | 610 | 590 | 600 | 61,000 | 2,830.19 |
| 1986-02-25 | 624 | 625 | 610 | 615 | 67,000 | 2,900.94 |
| 1986-02-24 | 601 | 631 | 601 | 625 | 119,000 | 2,948.11 |
| 1986-02-22 | 590 | 600 | 585 | 600 | 89,000 | 2,830.19 |
| 1986-02-21 | 581 | 595 | 581 | 590 | 38,000 | 2,783.02 |
| 1986-02-20 | 575 | 589 | 575 | 580 | 43,000 | 2,735.85 |
| 1986-02-19 | 580 | 589 | 574 | 577 | 23,000 | 2,721.70 |
| 1986-02-18 | 570 | 580 | 566 | 580 | 18,000 | 2,735.85 |
| 1986-02-17 | 577 | 588 | 570 | 580 | 29,000 | 2,735.85 |
| 1986-02-15 | 566 | 576 | 566 | 575 | 8,000 | 2,712.26 |
| 1986-02-14 | 580 | 580 | 565 | 565 | 18,000 | 2,665.09 |
| 1986-02-13 | 570 | 570 | 565 | 570 | 12,000 | 2,688.68 |
| 1986-02-12 | 588 | 588 | 560 | 560 | 23,000 | 2,641.51 |
| 1986-02-10 | 584 | 588 | 584 | 588 | 10,000 | 2,773.58 |
| 1986-02-07 | 580 | 585 | 570 | 584 | 40,000 | 2,754.72 |
| 1986-02-06 | 580 | 585 | 575 | 585 | 11,000 | 2,759.43 |
| 1986-02-05 | 569 | 580 | 565 | 565 | 51,000 | 2,665.09 |
| 1986-02-04 | 565 | 565 | 561 | 561 | 29,000 | 2,646.23 |
| 1986-02-03 | 569 | 569 | 564 | 564 | 26,000 | 2,660.38 |
| 1986-02-01 | 560 | 560 | 556 | 560 | 10,000 | 2,641.51 |
| 1986-01-31 | 550 | 555 | 550 | 555 | 18,000 | 2,617.92 |
| 1986-01-30 | 550 | 550 | 549 | 550 | 20,000 | 2,594.34 |
| 1986-01-29 | 550 | 550 | 542 | 545 | 36,000 | 2,570.75 |
| 1986-01-28 | 531 | 540 | 530 | 540 | 58,000 | 2,547.17 |
| 1986-01-27 | 539 | 539 | 533 | 533 | 34,000 | 2,514.15 |
| 1986-01-25 | 535 | 545 | 535 | 540 | 37,000 | 2,547.17 |
| 1986-01-24 | 542 | 542 | 535 | 535 | 37,000 | 2,523.58 |
| 1986-01-23 | 550 | 550 | 540 | 540 | 35,000 | 2,547.17 |
| 1986-01-22 | 545 | 550 | 540 | 540 | 24,000 | 2,547.17 |
| 1986-01-21 | 547 | 550 | 545 | 548 | 11,000 | 2,584.91 |
| 1986-01-20 | 555 | 555 | 547 | 550 | 50,000 | 2,594.34 |
| 1986-01-18 | 555 | 555 | 551 | 555 | 4,000 | 2,617.92 |
| 1986-01-17 | 551 | 555 | 551 | 555 | 11,000 | 2,617.92 |
| 1986-01-16 | 551 | 555 | 551 | 552 | 8,000 | 2,603.77 |
| 1986-01-14 | 560 | 560 | 550 | 559 | 19,000 | 2,636.79 |
| 1986-01-13 | 560 | 560 | 560 | 560 | 7,000 | 2,641.51 |
| 1986-01-10 | 551 | 560 | 550 | 560 | 6,000 | 2,641.51 |
| 1986-01-09 | 565 | 565 | 560 | 560 | 10,000 | 2,641.51 |
| 1986-01-08 | 569 | 569 | 565 | 565 | 20,000 | 2,665.09 |
| 1986-01-07 | 580 | 590 | 566 | 566 | 21,000 | 2,669.81 |
| 1986-01-06 | 580 | 580 | 571 | 580 | 9,000 | 2,735.85 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1988-06-27]1株→1.06株 [1985-12-26]1株→1.06株
