8052 椿本興業(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 | 1,190 | 1,190 | 1,120 | 1,150 | 48,000 | 1,742.42 |
| 1986-12-26 | 1,100 | 1,180 | 1,080 | 1,180 | 134,000 | 1,787.88 |
| 1986-12-25 | 1,080 | 1,100 | 1,060 | 1,100 | 41,000 | 1,666.67 |
| 1986-12-24 | 1,110 | 1,130 | 1,050 | 1,090 | 91,000 | 1,651.52 |
| 1986-12-23 | 1,000 | 1,130 | 1,000 | 1,090 | 87,000 | 1,651.52 |
| 1986-12-22 | 1,150 | 1,150 | 1,020 | 1,040 | 104,000 | 1,575.76 |
| 1986-12-19 | 1,230 | 1,230 | 1,130 | 1,130 | 163,000 | 1,712.12 |
| 1986-12-18 | 1,290 | 1,300 | 1,200 | 1,210 | 288,000 | 1,833.33 |
| 1986-12-17 | 1,290 | 1,320 | 1,270 | 1,300 | 486,000 | 1,969.70 |
| 1986-12-16 | 1,220 | 1,270 | 1,190 | 1,270 | 268,000 | 1,924.24 |
| 1986-12-15 | 1,230 | 1,230 | 1,180 | 1,220 | 266,000 | 1,848.48 |
| 1986-12-12 | 1,160 | 1,270 | 1,080 | 1,190 | 2,790,000 | 1,803.03 |
| 1986-12-11 | 1,130 | 1,160 | 1,100 | 1,140 | 618,000 | 1,727.27 |
| 1986-12-10 | 1,120 | 1,120 | 1,090 | 1,110 | 93,000 | 1,681.82 |
| 1986-12-09 | 1,090 | 1,110 | 1,090 | 1,090 | 73,000 | 1,651.52 |
| 1986-12-08 | 1,080 | 1,110 | 1,060 | 1,110 | 162,000 | 1,681.82 |
| 1986-12-06 | 1,080 | 1,100 | 1,050 | 1,100 | 49,000 | 1,666.67 |
| 1986-12-05 | 1,060 | 1,080 | 1,050 | 1,060 | 68,000 | 1,606.06 |
| 1986-12-04 | 1,130 | 1,130 | 1,050 | 1,060 | 155,000 | 1,606.06 |
| 1986-12-03 | 1,020 | 1,120 | 1,020 | 1,110 | 199,000 | 1,681.82 |
| 1986-12-02 | 1,040 | 1,050 | 1,020 | 1,040 | 107,000 | 1,575.76 |
| 1986-12-01 | 1,050 | 1,070 | 1,040 | 1,050 | 97,000 | 1,590.91 |
| 1986-11-29 | 1,070 | 1,080 | 1,050 | 1,050 | 150,000 | 1,590.91 |
| 1986-11-28 | 1,040 | 1,060 | 1,010 | 1,050 | 316,000 | 1,590.91 |
| 1986-11-27 | 1,040 | 1,080 | 1,010 | 1,050 | 277,000 | 1,590.91 |
| 1986-11-26 | 1,000 | 1,040 | 1,000 | 1,040 | 389,000 | 1,575.76 |
| 1986-11-25 | 985 | 996 | 985 | 986 | 210,000 | 1,493.94 |
| 1986-11-22 | 965 | 965 | 940 | 940 | 52,000 | 1,424.24 |
| 1986-11-21 | 940 | 965 | 940 | 959 | 129,000 | 1,453.03 |
| 1986-11-20 | 940 | 940 | 915 | 915 | 107,000 | 1,386.36 |
| 1986-11-19 | 865 | 940 | 865 | 940 | 172,000 | 1,424.24 |
| 1986-11-18 | 855 | 855 | 855 | 855 | 199,000 | 1,295.45 |
| 1986-11-14 | 710 | 745 | 700 | 745 | 34,000 | 1,128.79 |
| 1986-11-12 | 755 | 755 | 729 | 730 | 30,000 | 1,106.06 |
| 1986-11-11 | 780 | 780 | 770 | 770 | 3,000 | 1,166.67 |
| 1986-11-10 | 756 | 780 | 756 | 779 | 12,000 | 1,180.30 |
| 1986-11-07 | 754 | 754 | 739 | 750 | 30,000 | 1,136.36 |
| 1986-11-06 | 780 | 780 | 770 | 770 | 12,000 | 1,166.67 |
| 1986-11-05 | 780 | 781 | 780 | 781 | 43,000 | 1,183.33 |
| 1986-11-04 | 809 | 809 | 790 | 790 | 29,000 | 1,196.97 |
| 1986-11-01 | 800 | 803 | 800 | 803 | 98,000 | 1,216.67 |
| 1986-10-29 | 850 | 860 | 850 | 860 | 5,000 | 1,303.03 |
| 1986-10-28 | 840 | 850 | 840 | 850 | 18,000 | 1,287.88 |
| 1986-10-25 | 889 | 889 | 880 | 880 | 31,000 | 1,333.33 |
| 1986-10-23 | 900 | 930 | 900 | 929 | 54,000 | 1,407.58 |
| 1986-10-22 | 870 | 900 | 870 | 900 | 51,000 | 1,363.64 |
| 1986-10-21 | 801 | 860 | 800 | 860 | 31,000 | 1,303.03 |
| 1986-10-20 | 800 | 801 | 800 | 801 | 100,000 | 1,213.64 |
| 1986-10-16 | 900 | 900 | 900 | 900 | 15,000 | 1,363.64 |
| 1986-10-15 | 900 | 900 | 900 | 900 | 49,000 | 1,363.64 |
| 1986-10-13 | 990 | 990 | 970 | 970 | 56,000 | 1,469.70 |
| 1986-10-09 | 1,020 | 1,030 | 990 | 1,010 | 198,000 | 1,530.30 |
| 1986-10-08 | 1,020 | 1,030 | 989 | 1,000 | 110,000 | 1,515.15 |
| 1986-10-07 | 950 | 1,000 | 950 | 1,000 | 216,000 | 1,515.15 |
| 1986-10-06 | 1,000 | 1,090 | 1,000 | 1,000 | 876,000 | 1,515.15 |
| 1986-10-04 | 995 | 1,050 | 990 | 1,000 | 64,000 | 1,515.15 |
| 1986-10-03 | 970 | 985 | 960 | 985 | 82,000 | 1,492.42 |
| 1986-10-02 | 958 | 971 | 950 | 965 | 94,000 | 1,462.12 |
| 1986-10-01 | 988 | 990 | 969 | 969 | 136,000 | 1,468.18 |
| 1986-09-30 | 990 | 998 | 980 | 998 | 67,000 | 1,512.12 |
| 1986-09-29 | 925 | 999 | 925 | 998 | 84,000 | 1,512.12 |
| 1986-09-27 | 862 | 925 | 862 | 925 | 63,000 | 1,401.52 |
| 1986-09-26 | 820 | 862 | 820 | 862 | 73,000 | 1,306.06 |
| 1986-09-25 | 874 | 874 | 801 | 801 | 202,000 | 1,213.64 |
| 1986-09-24 | 948 | 948 | 896 | 896 | 157,000 | 1,357.58 |
| 1986-09-22 | 950 | 950 | 930 | 950 | 98,000 | 1,439.39 |
| 1986-09-19 | 980 | 980 | 964 | 970 | 41,000 | 1,469.70 |
| 1986-09-18 | 999 | 1,000 | 989 | 1,000 | 33,000 | 1,515.15 |
| 1986-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 36,000 | 1,515.15 |
| 1986-09-16 | 1,040 | 1,040 | 1,000 | 1,000 | 47,000 | 1,515.15 |
| 1986-09-12 | 1,180 | 1,180 | 1,180 | 1,180 | 26,000 | 1,787.88 |
| 1986-09-11 | 1,200 | 1,200 | 1,150 | 1,200 | 23,000 | 1,818.18 |
| 1986-09-10 | 1,170 | 1,210 | 1,160 | 1,200 | 84,000 | 1,818.18 |
| 1986-09-09 | 1,180 | 1,190 | 1,140 | 1,150 | 22,000 | 1,742.42 |
| 1986-09-08 | 1,100 | 1,200 | 1,100 | 1,180 | 68,000 | 1,787.88 |
| 1986-09-06 | 1,120 | 1,140 | 1,100 | 1,140 | 14,000 | 1,727.27 |
| 1986-09-05 | 1,040 | 1,140 | 1,040 | 1,140 | 37,000 | 1,727.27 |
| 1986-09-03 | 1,080 | 1,120 | 1,010 | 1,120 | 26,000 | 1,696.97 |
| 1986-09-02 | 1,160 | 1,160 | 1,050 | 1,100 | 66,000 | 1,666.67 |
| 1986-09-01 | 1,180 | 1,180 | 1,150 | 1,160 | 9,000 | 1,757.58 |
| 1986-08-30 | 1,200 | 1,200 | 1,180 | 1,200 | 14,000 | 1,818.18 |
| 1986-08-29 | 1,140 | 1,200 | 1,130 | 1,200 | 74,000 | 1,818.18 |
| 1986-08-28 | 1,030 | 1,150 | 1,000 | 1,150 | 171,000 | 1,742.42 |
| 1986-08-27 | 1,070 | 1,070 | 1,030 | 1,030 | 17,000 | 1,560.61 |
| 1986-08-26 | 1,080 | 1,090 | 1,050 | 1,070 | 33,000 | 1,621.21 |
| 1986-08-25 | 1,060 | 1,100 | 1,060 | 1,100 | 65,000 | 1,666.67 |
| 1986-08-23 | 1,000 | 1,060 | 1,000 | 1,060 | 75,000 | 1,606.06 |
| 1986-08-22 | 1,080 | 1,080 | 1,000 | 1,000 | 69,000 | 1,515.15 |
| 1986-08-21 | 1,060 | 1,100 | 1,060 | 1,100 | 52,000 | 1,666.67 |
| 1986-08-20 | 1,180 | 1,190 | 1,120 | 1,120 | 138,000 | 1,696.97 |
| 1986-08-19 | 1,230 | 1,250 | 1,180 | 1,180 | 43,000 | 1,787.88 |
| 1986-08-18 | 1,290 | 1,290 | 1,250 | 1,250 | 112,000 | 1,893.94 |
| 1986-08-15 | 1,270 | 1,300 | 1,250 | 1,300 | 91,000 | 1,969.70 |
| 1986-08-14 | 1,290 | 1,300 | 1,270 | 1,300 | 51,000 | 1,969.70 |
| 1986-08-13 | 1,280 | 1,310 | 1,250 | 1,310 | 51,000 | 1,984.85 |
| 1986-08-12 | 1,300 | 1,320 | 1,250 | 1,320 | 48,000 | 2,000 |
| 1986-08-11 | 1,340 | 1,340 | 1,280 | 1,320 | 38,000 | 2,000 |
| 1986-08-08 | 1,280 | 1,350 | 1,280 | 1,330 | 81,000 | 2,015.15 |
| 1986-08-07 | 1,400 | 1,410 | 1,290 | 1,300 | 322,000 | 1,969.70 |
| 1986-08-06 | 1,310 | 1,380 | 1,280 | 1,380 | 596,000 | 2,090.91 |
| 1986-08-05 | 1,300 | 1,310 | 1,250 | 1,290 | 124,000 | 1,954.55 |
| 1986-08-04 | 1,230 | 1,280 | 1,210 | 1,280 | 158,000 | 1,939.39 |
| 1986-08-02 | 1,260 | 1,280 | 1,240 | 1,270 | 94,000 | 1,924.24 |
| 1986-08-01 | 1,200 | 1,240 | 1,160 | 1,240 | 172,000 | 1,878.79 |
| 1986-07-31 | 1,240 | 1,240 | 1,180 | 1,180 | 80,000 | 1,787.88 |
| 1986-07-30 | 1,200 | 1,240 | 1,180 | 1,240 | 39,000 | 1,878.79 |
| 1986-07-29 | 1,250 | 1,260 | 1,180 | 1,260 | 100,000 | 1,909.09 |
| 1986-07-28 | 1,250 | 1,270 | 1,200 | 1,270 | 82,000 | 1,924.24 |
| 1986-07-26 | 1,250 | 1,270 | 1,230 | 1,270 | 30,000 | 1,924.24 |
| 1986-07-25 | 1,250 | 1,290 | 1,180 | 1,270 | 73,000 | 1,924.24 |
| 1986-07-24 | 1,320 | 1,330 | 1,230 | 1,290 | 165,000 | 1,954.55 |
| 1986-07-23 | 1,240 | 1,320 | 1,240 | 1,310 | 323,000 | 1,984.85 |
| 1986-07-22 | 1,230 | 1,240 | 1,200 | 1,230 | 77,000 | 1,863.64 |
| 1986-07-21 | 1,240 | 1,240 | 1,160 | 1,230 | 85,000 | 1,863.64 |
| 1986-07-19 | 1,160 | 1,230 | 1,160 | 1,230 | 80,000 | 1,863.64 |
| 1986-07-18 | 1,230 | 1,230 | 1,180 | 1,180 | 58,000 | 1,787.88 |
| 1986-07-17 | 1,200 | 1,230 | 1,200 | 1,220 | 87,000 | 1,848.48 |
| 1986-07-16 | 1,200 | 1,230 | 1,190 | 1,220 | 49,000 | 1,848.48 |
| 1986-07-15 | 1,180 | 1,230 | 1,160 | 1,190 | 57,000 | 1,803.03 |
| 1986-07-14 | 1,100 | 1,180 | 1,100 | 1,180 | 53,000 | 1,787.88 |
| 1986-07-11 | 1,110 | 1,110 | 1,060 | 1,070 | 36,000 | 1,621.21 |
| 1986-07-10 | 1,100 | 1,140 | 1,100 | 1,100 | 41,000 | 1,666.67 |
| 1986-07-09 | 1,090 | 1,100 | 1,070 | 1,100 | 14,000 | 1,666.67 |
| 1986-07-08 | 1,100 | 1,120 | 1,070 | 1,120 | 34,000 | 1,696.97 |
| 1986-07-07 | 1,110 | 1,110 | 1,090 | 1,110 | 44,000 | 1,681.82 |
| 1986-07-05 | 1,130 | 1,130 | 1,110 | 1,110 | 25,000 | 1,681.82 |
| 1986-07-04 | 1,170 | 1,190 | 1,150 | 1,150 | 39,000 | 1,742.42 |
| 1986-07-03 | 1,160 | 1,180 | 1,150 | 1,160 | 34,000 | 1,757.58 |
| 1986-07-02 | 1,150 | 1,160 | 1,150 | 1,150 | 21,000 | 1,742.42 |
| 1986-07-01 | 1,180 | 1,200 | 1,130 | 1,180 | 109,000 | 1,787.88 |
| 1986-06-30 | 1,170 | 1,210 | 1,170 | 1,200 | 44,000 | 1,818.18 |
| 1986-06-28 | 1,090 | 1,190 | 1,090 | 1,190 | 47,000 | 1,803.03 |
| 1986-06-27 | 1,130 | 1,150 | 1,080 | 1,090 | 60,000 | 1,651.52 |
| 1986-06-26 | 1,110 | 1,160 | 1,100 | 1,150 | 35,000 | 1,742.42 |
| 1986-06-25 | 1,100 | 1,130 | 1,100 | 1,100 | 43,000 | 1,666.67 |
| 1986-06-24 | 1,110 | 1,150 | 1,100 | 1,100 | 63,000 | 1,666.67 |
| 1986-06-23 | 1,170 | 1,170 | 1,130 | 1,130 | 32,000 | 1,712.12 |
| 1986-06-21 | 1,150 | 1,190 | 1,120 | 1,190 | 48,000 | 1,803.03 |
| 1986-06-20 | 1,200 | 1,210 | 1,170 | 1,170 | 51,000 | 1,772.73 |
| 1986-06-19 | 1,230 | 1,230 | 1,200 | 1,220 | 45,000 | 1,848.48 |
| 1986-06-18 | 1,230 | 1,240 | 1,220 | 1,240 | 21,000 | 1,878.79 |
| 1986-06-17 | 1,230 | 1,260 | 1,230 | 1,260 | 27,000 | 1,909.09 |
| 1986-06-16 | 1,240 | 1,260 | 1,230 | 1,250 | 16,000 | 1,893.94 |
| 1986-06-13 | 1,240 | 1,280 | 1,230 | 1,280 | 42,000 | 1,939.39 |
| 1986-06-12 | 1,240 | 1,270 | 1,240 | 1,260 | 19,000 | 1,909.09 |
| 1986-06-11 | 1,250 | 1,280 | 1,220 | 1,240 | 22,000 | 1,878.79 |
| 1986-06-10 | 1,250 | 1,250 | 1,200 | 1,220 | 45,000 | 1,848.48 |
| 1986-06-09 | 1,280 | 1,300 | 1,250 | 1,250 | 53,000 | 1,893.94 |
| 1986-06-07 | 1,270 | 1,280 | 1,240 | 1,280 | 33,000 | 1,939.39 |
| 1986-06-06 | 1,250 | 1,300 | 1,220 | 1,250 | 67,000 | 1,893.94 |
| 1986-06-05 | 1,250 | 1,280 | 1,230 | 1,250 | 43,000 | 1,893.94 |
| 1986-06-04 | 1,300 | 1,300 | 1,230 | 1,250 | 30,000 | 1,893.94 |
| 1986-06-03 | 1,320 | 1,340 | 1,290 | 1,320 | 43,000 | 2,000 |
| 1986-06-02 | 1,390 | 1,390 | 1,300 | 1,300 | 88,000 | 1,969.70 |
| 1986-05-31 | 1,330 | 1,400 | 1,330 | 1,380 | 111,000 | 2,090.91 |
| 1986-05-30 | 1,260 | 1,300 | 1,190 | 1,300 | 74,000 | 1,969.70 |
| 1986-05-29 | 1,310 | 1,330 | 1,290 | 1,300 | 32,000 | 1,969.70 |
| 1986-05-28 | 1,310 | 1,360 | 1,310 | 1,320 | 73,000 | 2,000 |
| 1986-05-27 | 1,360 | 1,390 | 1,340 | 1,340 | 53,000 | 2,030.30 |
| 1986-05-26 | 1,360 | 1,400 | 1,350 | 1,380 | 54,000 | 2,090.91 |
| 1986-05-24 | 1,290 | 1,380 | 1,290 | 1,380 | 64,000 | 2,090.91 |
| 1986-05-23 | 1,380 | 1,400 | 1,310 | 1,310 | 89,000 | 1,984.85 |
| 1986-05-22 | 1,450 | 1,460 | 1,370 | 1,400 | 252,000 | 2,121.21 |
| 1986-05-21 | 1,510 | 1,510 | 1,430 | 1,480 | 553,000 | 2,242.42 |
| 1986-05-20 | 1,290 | 1,490 | 1,290 | 1,490 | 1,154,000 | 2,257.58 |
| 1986-05-19 | 1,380 | 1,380 | 1,300 | 1,310 | 174,000 | 1,984.85 |
| 1986-05-17 | 1,410 | 1,420 | 1,360 | 1,380 | 342,000 | 2,090.91 |
| 1986-05-16 | 1,210 | 1,360 | 1,200 | 1,350 | 302,000 | 2,045.45 |
| 1986-05-15 | 1,200 | 1,230 | 1,150 | 1,150 | 65,000 | 1,742.42 |
| 1986-05-14 | 1,180 | 1,240 | 1,150 | 1,210 | 112,000 | 1,833.33 |
| 1986-05-13 | 1,260 | 1,260 | 1,230 | 1,250 | 65,000 | 1,893.94 |
| 1986-05-12 | 1,070 | 1,270 | 1,050 | 1,270 | 344,000 | 1,924.24 |
| 1986-05-09 | 1,240 | 1,240 | 1,130 | 1,130 | 272,000 | 1,712.12 |
| 1986-05-08 | 1,280 | 1,300 | 1,240 | 1,280 | 188,000 | 1,939.39 |
| 1986-05-07 | 1,440 | 1,440 | 1,300 | 1,330 | 351,000 | 2,015.15 |
| 1986-05-06 | 1,370 | 1,430 | 1,360 | 1,400 | 711,000 | 2,121.21 |
| 1986-05-02 | 1,430 | 1,450 | 1,260 | 1,270 | 825,000 | 1,924.24 |
| 1986-05-01 | 1,300 | 1,440 | 1,270 | 1,410 | 1,869,000 | 2,136.36 |
| 1986-04-30 | 1,260 | 1,280 | 1,240 | 1,260 | 1,040,000 | 1,909.09 |
| 1986-04-28 | 1,040 | 1,090 | 1,030 | 1,080 | 1,078,000 | 1,636.36 |
| 1986-04-26 | 980 | 1,000 | 970 | 990 | 911,000 | 1,500 |
| 1986-04-25 | 900 | 960 | 895 | 949 | 1,128,000 | 1,437.88 |
| 1986-04-24 | 870 | 916 | 861 | 900 | 1,226,000 | 1,363.64 |
| 1986-04-23 | 760 | 846 | 759 | 830 | 1,566,000 | 1,257.58 |
| 1986-04-22 | 739 | 754 | 733 | 750 | 859,000 | 1,136.36 |
| 1986-04-21 | 699 | 729 | 689 | 720 | 1,056,000 | 1,090.91 |
| 1986-04-19 | 640 | 701 | 639 | 689 | 1,110,000 | 1,043.94 |
| 1986-04-18 | 614 | 640 | 596 | 630 | 456,000 | 954.55 |
| 1986-04-17 | 592 | 618 | 591 | 614 | 291,000 | 930.30 |
| 1986-04-16 | 601 | 630 | 595 | 620 | 1,429,000 | 939.39 |
| 1986-04-15 | 540 | 591 | 540 | 591 | 337,000 | 895.46 |
| 1986-04-14 | 543 | 550 | 537 | 549 | 99,000 | 831.82 |
| 1986-04-11 | 545 | 550 | 515 | 545 | 66,000 | 825.76 |
| 1986-04-10 | 546 | 556 | 536 | 555 | 97,000 | 840.91 |
| 1986-04-09 | 565 | 568 | 536 | 536 | 115,000 | 812.12 |
| 1986-04-08 | 540 | 570 | 540 | 555 | 185,000 | 840.91 |
| 1986-04-07 | 520 | 539 | 519 | 539 | 139,000 | 816.67 |
| 1986-04-05 | 520 | 520 | 505 | 510 | 147,000 | 772.73 |
| 1986-04-04 | 521 | 522 | 510 | 510 | 61,000 | 772.73 |
| 1986-04-03 | 520 | 535 | 502 | 530 | 91,000 | 803.03 |
| 1986-04-02 | 527 | 530 | 510 | 510 | 29,000 | 772.73 |
| 1986-04-01 | 520 | 536 | 520 | 520 | 112,000 | 787.88 |
| 1986-03-31 | 548 | 588 | 548 | 580 | 540,000 | 878.79 |
| 1986-03-29 | 540 | 570 | 540 | 558 | 628,000 | 845.46 |
| 1986-03-28 | 530 | 535 | 510 | 530 | 196,000 | 803.03 |
| 1986-03-27 | 525 | 540 | 525 | 536 | 272,000 | 812.12 |
| 1986-03-26 | 430 | 470 | 430 | 470 | 149,000 | 712.12 |
| 1986-03-25 | 421 | 433 | 420 | 420 | 154,000 | 636.36 |
| 1986-03-24 | 460 | 460 | 420 | 420 | 132,000 | 636.36 |
| 1986-03-22 | 450 | 460 | 440 | 460 | 47,000 | 696.97 |
| 1986-03-20 | 450 | 451 | 440 | 450 | 48,000 | 681.82 |
| 1986-03-19 | 455 | 455 | 449 | 450 | 34,000 | 681.82 |
| 1986-03-18 | 470 | 470 | 470 | 470 | 3,000 | 712.12 |
| 1986-03-17 | 457 | 480 | 456 | 480 | 24,000 | 727.27 |
| 1986-03-15 | 459 | 459 | 455 | 455 | 10,000 | 689.39 |
| 1986-03-14 | 460 | 460 | 452 | 459 | 31,000 | 695.46 |
| 1986-03-13 | 456 | 461 | 456 | 460 | 9,000 | 696.97 |
| 1986-03-12 | 469 | 470 | 445 | 450 | 46,000 | 681.82 |
| 1986-03-11 | 472 | 477 | 460 | 470 | 40,000 | 712.12 |
| 1986-03-10 | 484 | 485 | 480 | 482 | 23,000 | 730.30 |
| 1986-03-07 | 499 | 499 | 485 | 485 | 25,000 | 734.85 |
| 1986-03-06 | 490 | 500 | 490 | 500 | 84,000 | 757.58 |
| 1986-03-05 | 489 | 496 | 481 | 481 | 37,000 | 728.79 |
| 1986-03-04 | 492 | 494 | 490 | 494 | 37,000 | 748.49 |
| 1986-03-03 | 485 | 494 | 485 | 492 | 46,000 | 745.46 |
| 1986-03-01 | 471 | 472 | 470 | 470 | 29,000 | 712.12 |
| 1986-02-28 | 456 | 456 | 456 | 456 | 23,000 | 690.91 |
| 1986-02-27 | 445 | 445 | 430 | 442 | 51,000 | 669.70 |
| 1986-02-26 | 451 | 451 | 445 | 450 | 45,000 | 681.82 |
| 1986-02-25 | 465 | 468 | 456 | 461 | 89,000 | 698.49 |
| 1986-02-24 | 491 | 491 | 480 | 480 | 17,000 | 727.27 |
| 1986-02-22 | 490 | 496 | 490 | 491 | 26,000 | 743.94 |
| 1986-02-21 | 495 | 500 | 494 | 494 | 90,000 | 748.49 |
| 1986-02-20 | 513 | 513 | 493 | 494 | 73,000 | 748.49 |
| 1986-02-19 | 516 | 535 | 511 | 511 | 98,000 | 774.24 |
| 1986-02-18 | 510 | 530 | 509 | 516 | 59,000 | 781.82 |
| 1986-02-17 | 515 | 535 | 511 | 511 | 50,000 | 774.24 |
| 1986-02-15 | 516 | 521 | 511 | 511 | 41,000 | 774.24 |
| 1986-02-14 | 518 | 540 | 510 | 515 | 120,000 | 780.30 |
| 1986-02-13 | 520 | 535 | 520 | 528 | 147,000 | 800 |
| 1986-02-12 | 535 | 535 | 502 | 530 | 156,000 | 803.03 |
| 1986-02-10 | 545 | 545 | 528 | 529 | 159,000 | 801.52 |
| 1986-02-07 | 568 | 570 | 531 | 535 | 519,000 | 810.61 |
| 1986-02-06 | 540 | 576 | 538 | 558 | 2,845,000 | 845.46 |
| 1986-02-05 | 499 | 530 | 492 | 530 | 1,517,000 | 803.03 |
| 1986-02-04 | 485 | 500 | 476 | 490 | 636,000 | 742.42 |
| 1986-02-03 | 468 | 488 | 463 | 481 | 244,000 | 728.79 |
| 1986-02-01 | 460 | 463 | 455 | 460 | 250,000 | 696.97 |
| 1986-01-31 | 435 | 450 | 435 | 441 | 188,000 | 668.18 |
| 1986-01-30 | 435 | 435 | 421 | 435 | 106,000 | 659.09 |
| 1986-01-29 | 450 | 450 | 422 | 422 | 138,000 | 639.39 |
| 1986-01-28 | 420 | 455 | 416 | 450 | 220,000 | 681.82 |
| 1986-01-27 | 445 | 445 | 420 | 420 | 114,000 | 636.36 |
| 1986-01-25 | 450 | 458 | 430 | 447 | 91,000 | 677.27 |
| 1986-01-24 | 465 | 468 | 451 | 455 | 166,000 | 689.39 |
| 1986-01-23 | 460 | 466 | 455 | 466 | 160,000 | 706.06 |
| 1986-01-22 | 481 | 481 | 455 | 470 | 253,000 | 712.12 |
| 1986-01-21 | 469 | 505 | 464 | 482 | 2,181,000 | 730.30 |
| 1986-01-20 | 463 | 494 | 451 | 474 | 657,000 | 718.18 |
| 1986-01-18 | 465 | 473 | 460 | 468 | 714,000 | 709.09 |
| 1986-01-17 | 420 | 458 | 420 | 450 | 803,000 | 681.82 |
| 1986-01-16 | 453 | 457 | 418 | 430 | 904,000 | 651.52 |
| 1986-01-14 | 423 | 482 | 423 | 458 | 3,110,000 | 693.94 |
| 1986-01-13 | 370 | 429 | 366 | 418 | 3,110,000 | 633.33 |
| 1986-01-10 | 315 | 350 | 305 | 350 | 2,252,000 | 530.30 |
| 1986-01-09 | 278 | 319 | 278 | 314 | 1,101,000 | 475.76 |
| 1986-01-08 | 284 | 284 | 278 | 278 | 112,000 | 421.21 |
| 1986-01-07 | 273 | 285 | 273 | 285 | 177,000 | 431.82 |
| 1986-01-06 | 270 | 271 | 270 | 271 | 26,000 | 410.61 |
| 1986-01-04 | 268 | 268 | 268 | 268 | 18,000 | 406.06 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.2株 [1990-09-25]1株→1.1株
