8131 (株)ミツウロコグループホールディングス 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 | 790 | 798 | 790 | 797 | 4,000 | 759.05 |
| 1986-12-26 | 780 | 780 | 780 | 780 | 2,000 | 742.86 |
| 1986-12-25 | 799 | 799 | 799 | 799 | 5,000 | 760.95 |
| 1986-12-24 | 780 | 780 | 780 | 780 | 14,000 | 742.86 |
| 1986-12-23 | 800 | 800 | 780 | 780 | 36,000 | 742.86 |
| 1986-12-22 | 800 | 800 | 785 | 800 | 24,000 | 761.91 |
| 1986-12-19 | 792 | 795 | 770 | 770 | 15,000 | 733.33 |
| 1986-12-18 | 802 | 807 | 792 | 792 | 11,000 | 754.29 |
| 1986-12-17 | 830 | 830 | 801 | 801 | 32,000 | 762.86 |
| 1986-12-16 | 800 | 845 | 790 | 845 | 89,000 | 804.76 |
| 1986-12-15 | 810 | 810 | 800 | 807 | 29,000 | 768.57 |
| 1986-12-12 | 800 | 800 | 790 | 795 | 22,000 | 757.14 |
| 1986-12-11 | 799 | 800 | 791 | 791 | 15,000 | 753.33 |
| 1986-12-10 | 770 | 780 | 770 | 780 | 8,000 | 742.86 |
| 1986-12-09 | 771 | 771 | 771 | 771 | 22,000 | 734.29 |
| 1986-12-08 | 771 | 771 | 771 | 771 | 10,000 | 734.29 |
| 1986-12-06 | 771 | 771 | 771 | 771 | 1,000 | 734.29 |
| 1986-12-05 | 780 | 780 | 770 | 770 | 9,000 | 733.33 |
| 1986-12-04 | 775 | 775 | 770 | 770 | 7,000 | 733.33 |
| 1986-12-03 | 770 | 770 | 770 | 770 | 11,000 | 733.33 |
| 1986-12-02 | 771 | 771 | 770 | 770 | 9,000 | 733.33 |
| 1986-12-01 | 781 | 790 | 770 | 770 | 10,000 | 733.33 |
| 1986-11-29 | 760 | 780 | 760 | 780 | 12,000 | 742.86 |
| 1986-11-28 | 745 | 770 | 745 | 770 | 16,000 | 733.33 |
| 1986-11-27 | 740 | 745 | 730 | 735 | 32,000 | 700 |
| 1986-11-26 | 740 | 740 | 732 | 740 | 22,000 | 704.76 |
| 1986-11-25 | 732 | 734 | 732 | 732 | 16,000 | 697.14 |
| 1986-11-22 | 730 | 730 | 730 | 730 | 9,000 | 695.24 |
| 1986-11-21 | 730 | 732 | 730 | 732 | 17,000 | 697.14 |
| 1986-11-20 | 730 | 730 | 728 | 728 | 4,000 | 693.33 |
| 1986-11-18 | 740 | 740 | 729 | 729 | 5,000 | 694.29 |
| 1986-11-17 | 731 | 731 | 731 | 731 | 1,000 | 696.19 |
| 1986-11-14 | 739 | 739 | 731 | 731 | 4,000 | 696.19 |
| 1986-11-13 | 740 | 740 | 730 | 739 | 6,000 | 703.81 |
| 1986-11-12 | 737 | 740 | 737 | 740 | 11,000 | 704.76 |
| 1986-11-11 | 750 | 752 | 747 | 747 | 41,000 | 711.43 |
| 1986-11-10 | 740 | 740 | 740 | 740 | 26,000 | 704.76 |
| 1986-11-07 | 710 | 710 | 701 | 701 | 21,000 | 667.62 |
| 1986-11-06 | 700 | 700 | 700 | 700 | 14,000 | 666.67 |
| 1986-11-05 | 691 | 691 | 691 | 691 | 1,000 | 658.10 |
| 1986-11-04 | 700 | 700 | 681 | 681 | 11,000 | 648.57 |
| 1986-11-01 | 700 | 700 | 699 | 700 | 8,000 | 666.67 |
| 1986-10-31 | 683 | 690 | 683 | 685 | 15,000 | 652.38 |
| 1986-10-30 | 681 | 682 | 681 | 681 | 154,000 | 648.57 |
| 1986-10-29 | 681 | 690 | 681 | 690 | 82,000 | 657.14 |
| 1986-10-28 | 700 | 700 | 690 | 690 | 15,000 | 657.14 |
| 1986-10-27 | 700 | 700 | 700 | 700 | 1,000 | 666.67 |
| 1986-10-24 | 690 | 690 | 690 | 690 | 2,000 | 657.14 |
| 1986-10-23 | 694 | 700 | 690 | 690 | 50,000 | 657.14 |
| 1986-10-21 | 701 | 701 | 700 | 700 | 12,000 | 666.67 |
| 1986-10-17 | 701 | 701 | 701 | 701 | 1,000 | 667.62 |
| 1986-10-16 | 700 | 709 | 700 | 700 | 40,000 | 666.67 |
| 1986-10-15 | 710 | 710 | 702 | 702 | 19,000 | 668.57 |
| 1986-10-14 | 703 | 710 | 703 | 710 | 22,000 | 676.19 |
| 1986-10-13 | 710 | 710 | 703 | 705 | 22,000 | 671.43 |
| 1986-10-09 | 706 | 710 | 706 | 710 | 26,000 | 676.19 |
| 1986-10-08 | 706 | 715 | 706 | 715 | 4,000 | 680.95 |
| 1986-10-07 | 702 | 710 | 701 | 710 | 30,000 | 676.19 |
| 1986-10-06 | 701 | 701 | 701 | 701 | 3,000 | 667.62 |
| 1986-10-04 | 706 | 711 | 706 | 706 | 60,000 | 672.38 |
| 1986-10-03 | 725 | 725 | 725 | 725 | 2,000 | 690.48 |
| 1986-10-02 | 720 | 745 | 720 | 725 | 10,000 | 690.48 |
| 1986-10-01 | 721 | 721 | 721 | 721 | 5,000 | 686.67 |
| 1986-09-30 | 711 | 711 | 711 | 711 | 2,000 | 677.14 |
| 1986-09-29 | 711 | 711 | 711 | 711 | 1,000 | 677.14 |
| 1986-09-27 | 710 | 710 | 710 | 710 | 23,000 | 676.19 |
| 1986-09-26 | 710 | 710 | 706 | 710 | 10,000 | 676.19 |
| 1986-09-25 | 710 | 710 | 710 | 710 | 7,000 | 676.19 |
| 1986-09-24 | 704 | 706 | 703 | 706 | 20,000 | 672.38 |
| 1986-09-22 | 704 | 704 | 704 | 704 | 16,000 | 670.48 |
| 1986-09-19 | 744 | 744 | 744 | 744 | 1,000 | 708.57 |
| 1986-09-18 | 745 | 745 | 744 | 745 | 12,000 | 709.52 |
| 1986-09-17 | 749 | 750 | 739 | 746 | 15,000 | 710.48 |
| 1986-09-16 | 751 | 751 | 751 | 751 | 3,000 | 715.24 |
| 1986-09-12 | 761 | 761 | 750 | 751 | 19,000 | 715.24 |
| 1986-09-11 | 769 | 769 | 760 | 760 | 34,000 | 723.81 |
| 1986-09-10 | 769 | 770 | 769 | 769 | 16,000 | 732.38 |
| 1986-09-09 | 769 | 769 | 769 | 769 | 22,000 | 732.38 |
| 1986-09-08 | 768 | 768 | 768 | 768 | 1,000 | 731.43 |
| 1986-09-06 | 770 | 770 | 770 | 770 | 10,000 | 733.33 |
| 1986-09-05 | 770 | 775 | 770 | 775 | 10,000 | 738.10 |
| 1986-09-04 | 771 | 771 | 771 | 771 | 4,000 | 734.29 |
| 1986-09-03 | 779 | 779 | 779 | 779 | 16,000 | 741.91 |
| 1986-09-02 | 770 | 772 | 769 | 772 | 51,000 | 735.24 |
| 1986-09-01 | 769 | 780 | 768 | 780 | 81,000 | 742.86 |
| 1986-08-30 | 774 | 783 | 774 | 774 | 6,000 | 737.14 |
| 1986-08-29 | 778 | 784 | 778 | 784 | 20,000 | 746.67 |
| 1986-08-28 | 770 | 784 | 770 | 784 | 20,000 | 746.67 |
| 1986-08-27 | 780 | 780 | 779 | 779 | 13,000 | 741.91 |
| 1986-08-26 | 799 | 801 | 784 | 784 | 36,000 | 746.67 |
| 1986-08-25 | 810 | 815 | 801 | 801 | 40,000 | 762.86 |
| 1986-08-23 | 829 | 829 | 820 | 820 | 3,000 | 780.95 |
| 1986-08-21 | 831 | 835 | 831 | 831 | 9,000 | 791.43 |
| 1986-08-20 | 847 | 847 | 831 | 835 | 68,000 | 795.24 |
| 1986-08-19 | 841 | 841 | 841 | 841 | 13,000 | 800.95 |
| 1986-08-18 | 837 | 837 | 831 | 831 | 7,000 | 791.43 |
| 1986-08-15 | 860 | 860 | 857 | 857 | 7,000 | 816.19 |
| 1986-08-14 | 871 | 871 | 869 | 869 | 3,000 | 827.62 |
| 1986-08-13 | 890 | 890 | 865 | 871 | 29,000 | 829.52 |
| 1986-08-12 | 830 | 830 | 830 | 830 | 7,000 | 790.48 |
| 1986-08-11 | 825 | 825 | 820 | 820 | 55,000 | 780.95 |
| 1986-08-08 | 820 | 820 | 820 | 820 | 11,000 | 780.95 |
| 1986-08-07 | 820 | 820 | 820 | 820 | 10,000 | 780.95 |
| 1986-08-06 | 840 | 840 | 820 | 820 | 96,000 | 780.95 |
| 1986-08-05 | 831 | 831 | 831 | 831 | 7,000 | 791.43 |
| 1986-08-01 | 845 | 845 | 845 | 845 | 12,000 | 804.76 |
| 1986-07-31 | 856 | 856 | 856 | 856 | 21,000 | 815.24 |
| 1986-07-30 | 898 | 898 | 885 | 885 | 16,000 | 842.86 |
| 1986-07-29 | 893 | 900 | 888 | 900 | 147,000 | 857.14 |
| 1986-07-28 | 900 | 900 | 893 | 900 | 27,000 | 857.14 |
| 1986-07-26 | 915 | 919 | 900 | 909 | 123,000 | 865.71 |
| 1986-07-25 | 900 | 920 | 893 | 915 | 251,000 | 871.43 |
| 1986-07-24 | 855 | 884 | 855 | 879 | 156,000 | 837.14 |
| 1986-07-23 | 839 | 840 | 835 | 835 | 30,000 | 795.24 |
| 1986-07-22 | 828 | 828 | 825 | 828 | 18,000 | 788.57 |
| 1986-07-21 | 833 | 833 | 827 | 827 | 12,000 | 787.62 |
| 1986-07-19 | 835 | 838 | 832 | 832 | 8,000 | 792.38 |
| 1986-07-18 | 835 | 835 | 830 | 830 | 22,000 | 790.48 |
| 1986-07-17 | 830 | 833 | 830 | 830 | 7,000 | 790.48 |
| 1986-07-16 | 830 | 839 | 830 | 838 | 13,000 | 798.10 |
| 1986-07-15 | 833 | 833 | 832 | 832 | 18,000 | 792.38 |
| 1986-07-14 | 833 | 834 | 833 | 833 | 7,000 | 793.33 |
| 1986-07-11 | 828 | 835 | 828 | 835 | 13,000 | 795.24 |
| 1986-07-10 | 828 | 838 | 828 | 829 | 22,000 | 789.52 |
| 1986-07-09 | 831 | 835 | 830 | 831 | 44,000 | 791.43 |
| 1986-07-08 | 829 | 829 | 828 | 828 | 15,000 | 788.57 |
| 1986-07-07 | 820 | 836 | 820 | 835 | 27,000 | 795.24 |
| 1986-07-05 | 809 | 828 | 809 | 821 | 67,000 | 781.91 |
| 1986-07-04 | 830 | 831 | 824 | 824 | 90,000 | 784.76 |
| 1986-07-03 | 840 | 840 | 828 | 831 | 19,000 | 791.43 |
| 1986-07-02 | 830 | 840 | 825 | 840 | 40,000 | 800 |
| 1986-07-01 | 831 | 831 | 827 | 830 | 42,000 | 790.48 |
| 1986-06-30 | 836 | 836 | 830 | 831 | 12,000 | 791.43 |
| 1986-06-28 | 831 | 832 | 830 | 830 | 19,000 | 790.48 |
| 1986-06-27 | 856 | 860 | 835 | 840 | 42,000 | 800 |
| 1986-06-26 | 831 | 848 | 831 | 848 | 20,000 | 807.62 |
| 1986-06-25 | 830 | 830 | 830 | 830 | 8,000 | 790.48 |
| 1986-06-24 | 850 | 850 | 830 | 830 | 19,000 | 790.48 |
| 1986-06-23 | 875 | 875 | 861 | 862 | 48,000 | 820.95 |
| 1986-06-21 | 870 | 885 | 870 | 876 | 165,000 | 834.29 |
| 1986-06-20 | 845 | 859 | 845 | 859 | 74,000 | 818.10 |
| 1986-06-19 | 853 | 860 | 845 | 845 | 30,000 | 804.76 |
| 1986-06-18 | 839 | 860 | 839 | 858 | 117,000 | 817.14 |
| 1986-06-17 | 865 | 865 | 840 | 849 | 97,000 | 808.57 |
| 1986-06-16 | 855 | 870 | 855 | 855 | 99,000 | 814.29 |
| 1986-06-13 | 820 | 850 | 820 | 850 | 163,000 | 809.52 |
| 1986-06-12 | 805 | 825 | 805 | 820 | 241,000 | 780.95 |
| 1986-06-11 | 805 | 805 | 804 | 805 | 92,000 | 766.67 |
| 1986-06-10 | 815 | 815 | 802 | 805 | 64,000 | 766.67 |
| 1986-06-09 | 811 | 820 | 811 | 820 | 14,000 | 780.95 |
| 1986-06-07 | 810 | 820 | 810 | 820 | 28,000 | 780.95 |
| 1986-06-06 | 815 | 820 | 815 | 820 | 40,000 | 780.95 |
| 1986-06-05 | 816 | 820 | 814 | 820 | 124,000 | 780.95 |
| 1986-06-04 | 811 | 819 | 810 | 815 | 36,000 | 776.19 |
| 1986-06-03 | 835 | 845 | 810 | 810 | 86,000 | 771.43 |
| 1986-06-02 | 850 | 855 | 832 | 832 | 214,000 | 792.38 |
| 1986-05-31 | 845 | 860 | 844 | 859 | 111,000 | 818.10 |
| 1986-05-30 | 829 | 850 | 828 | 840 | 156,000 | 800 |
| 1986-05-29 | 815 | 829 | 815 | 829 | 285,000 | 789.52 |
| 1986-05-28 | 790 | 819 | 790 | 819 | 100,000 | 780 |
| 1986-05-27 | 790 | 795 | 788 | 795 | 19,000 | 757.14 |
| 1986-05-26 | 792 | 792 | 791 | 791 | 6,000 | 753.33 |
| 1986-05-24 | 790 | 790 | 790 | 790 | 5,000 | 752.38 |
| 1986-05-23 | 790 | 790 | 790 | 790 | 6,000 | 752.38 |
| 1986-05-22 | 800 | 810 | 787 | 800 | 66,000 | 761.91 |
| 1986-05-21 | 810 | 810 | 795 | 800 | 39,000 | 761.91 |
| 1986-05-20 | 819 | 820 | 802 | 820 | 36,000 | 780.95 |
| 1986-05-19 | 815 | 820 | 800 | 820 | 35,000 | 780.95 |
| 1986-05-17 | 800 | 819 | 800 | 819 | 71,000 | 780 |
| 1986-05-16 | 784 | 800 | 784 | 800 | 76,000 | 761.91 |
| 1986-05-15 | 780 | 800 | 770 | 800 | 55,000 | 761.91 |
| 1986-05-14 | 755 | 756 | 755 | 756 | 16,000 | 720 |
| 1986-05-13 | 761 | 771 | 756 | 756 | 13,000 | 720 |
| 1986-05-12 | 755 | 760 | 755 | 756 | 41,000 | 720 |
| 1986-05-09 | 780 | 784 | 750 | 751 | 34,000 | 715.24 |
| 1986-05-08 | 751 | 780 | 751 | 780 | 32,000 | 742.86 |
| 1986-05-07 | 760 | 770 | 750 | 770 | 74,000 | 733.33 |
| 1986-05-06 | 758 | 758 | 750 | 750 | 24,000 | 714.29 |
| 1986-05-02 | 751 | 760 | 751 | 760 | 12,000 | 723.81 |
| 1986-05-01 | 751 | 751 | 750 | 751 | 13,000 | 715.24 |
| 1986-04-30 | 752 | 752 | 752 | 752 | 4,000 | 716.19 |
| 1986-04-28 | 761 | 763 | 761 | 762 | 11,000 | 725.71 |
| 1986-04-26 | 761 | 761 | 761 | 761 | 5,000 | 724.76 |
| 1986-04-25 | 750 | 760 | 750 | 760 | 20,000 | 723.81 |
| 1986-04-24 | 762 | 762 | 750 | 760 | 38,000 | 723.81 |
| 1986-04-23 | 770 | 770 | 760 | 760 | 29,000 | 723.81 |
| 1986-04-22 | 764 | 770 | 751 | 770 | 84,000 | 733.33 |
| 1986-04-21 | 785 | 794 | 775 | 775 | 159,000 | 738.10 |
| 1986-04-19 | 785 | 790 | 775 | 790 | 67,000 | 752.38 |
| 1986-04-18 | 775 | 800 | 775 | 785 | 103,000 | 747.62 |
| 1986-04-17 | 795 | 795 | 785 | 785 | 59,000 | 747.62 |
| 1986-04-16 | 795 | 795 | 795 | 795 | 23,000 | 757.14 |
| 1986-04-15 | 793 | 820 | 792 | 820 | 65,000 | 780.95 |
| 1986-04-14 | 794 | 795 | 790 | 790 | 39,000 | 752.38 |
| 1986-04-11 | 805 | 805 | 790 | 800 | 27,000 | 761.91 |
| 1986-04-10 | 795 | 810 | 790 | 810 | 32,000 | 771.43 |
| 1986-04-09 | 795 | 795 | 790 | 790 | 21,000 | 752.38 |
| 1986-04-08 | 799 | 799 | 797 | 797 | 79,000 | 759.05 |
| 1986-04-05 | 819 | 819 | 815 | 815 | 52,000 | 776.19 |
| 1986-04-04 | 824 | 825 | 811 | 825 | 34,000 | 785.71 |
| 1986-04-03 | 820 | 830 | 811 | 830 | 89,000 | 790.48 |
| 1986-04-02 | 800 | 820 | 800 | 820 | 84,000 | 780.95 |
| 1986-04-01 | 802 | 802 | 800 | 800 | 6,000 | 761.91 |
| 1986-03-31 | 820 | 820 | 799 | 801 | 132,000 | 762.86 |
| 1986-03-29 | 795 | 800 | 795 | 800 | 14,000 | 761.91 |
| 1986-03-28 | 800 | 800 | 799 | 800 | 14,000 | 761.91 |
| 1986-03-27 | 765 | 781 | 765 | 781 | 10,000 | 743.81 |
| 1986-03-26 | 799 | 800 | 799 | 799 | 63,000 | 724.72 |
| 1986-03-25 | 810 | 810 | 796 | 796 | 104,000 | 722 |
| 1986-03-24 | 804 | 815 | 799 | 800 | 110,000 | 725.62 |
| 1986-03-22 | 799 | 815 | 799 | 815 | 19,000 | 739.23 |
| 1986-03-20 | 800 | 809 | 795 | 809 | 148,000 | 733.79 |
| 1986-03-19 | 799 | 800 | 785 | 800 | 191,000 | 725.62 |
| 1986-03-18 | 817 | 818 | 800 | 800 | 150,000 | 725.62 |
| 1986-03-17 | 817 | 829 | 817 | 820 | 118,000 | 743.76 |
| 1986-03-15 | 817 | 830 | 815 | 817 | 151,000 | 741.04 |
| 1986-03-14 | 815 | 825 | 802 | 817 | 72,000 | 741.04 |
| 1986-03-13 | 845 | 845 | 825 | 830 | 78,000 | 752.83 |
| 1986-03-12 | 849 | 850 | 837 | 840 | 288,000 | 761.91 |
| 1986-03-11 | 818 | 861 | 809 | 861 | 133,000 | 780.95 |
| 1986-03-10 | 819 | 819 | 805 | 810 | 184,000 | 734.69 |
| 1986-03-07 | 800 | 825 | 800 | 825 | 336,000 | 748.30 |
| 1986-03-06 | 804 | 817 | 795 | 817 | 226,000 | 741.04 |
| 1986-03-05 | 787 | 820 | 780 | 810 | 467,000 | 734.69 |
| 1986-03-04 | 749 | 770 | 748 | 767 | 286,000 | 695.69 |
| 1986-03-03 | 759 | 760 | 746 | 750 | 138,000 | 680.27 |
| 1986-03-01 | 767 | 786 | 750 | 779 | 156,000 | 706.58 |
| 1986-02-28 | 758 | 787 | 747 | 787 | 624,000 | 713.83 |
| 1986-02-27 | 725 | 743 | 720 | 739 | 148,000 | 670.30 |
| 1986-02-26 | 701 | 730 | 701 | 727 | 346,000 | 659.41 |
| 1986-02-25 | 694 | 708 | 687 | 690 | 189,000 | 625.85 |
| 1986-02-24 | 699 | 699 | 683 | 685 | 122,000 | 621.32 |
| 1986-02-22 | 686 | 700 | 685 | 700 | 129,000 | 634.92 |
| 1986-02-21 | 690 | 693 | 686 | 686 | 116,000 | 622.22 |
| 1986-02-20 | 694 | 694 | 675 | 690 | 194,000 | 625.85 |
| 1986-02-19 | 685 | 690 | 678 | 684 | 185,000 | 620.41 |
| 1986-02-18 | 710 | 710 | 685 | 688 | 450,000 | 624.04 |
| 1986-02-17 | 650 | 700 | 650 | 700 | 914,000 | 634.92 |
| 1986-02-15 | 616 | 649 | 616 | 645 | 147,000 | 585.03 |
| 1986-02-14 | 610 | 616 | 608 | 610 | 40,000 | 553.29 |
| 1986-02-13 | 630 | 630 | 610 | 610 | 19,000 | 553.29 |
| 1986-02-12 | 631 | 631 | 620 | 630 | 61,000 | 571.43 |
| 1986-02-10 | 610 | 610 | 605 | 610 | 22,000 | 553.29 |
| 1986-02-07 | 595 | 600 | 595 | 595 | 7,000 | 539.68 |
| 1986-02-06 | 608 | 608 | 596 | 596 | 3,000 | 540.59 |
| 1986-02-05 | 591 | 593 | 591 | 593 | 7,000 | 537.87 |
| 1986-02-04 | 590 | 590 | 590 | 590 | 12,000 | 535.15 |
| 1986-02-03 | 600 | 600 | 600 | 600 | 17,000 | 544.22 |
| 1986-02-01 | 609 | 610 | 601 | 601 | 30,000 | 545.13 |
| 1986-01-31 | 600 | 609 | 600 | 609 | 23,000 | 552.38 |
| 1986-01-30 | 599 | 600 | 592 | 600 | 21,000 | 544.22 |
| 1986-01-29 | 591 | 595 | 591 | 595 | 17,000 | 539.68 |
| 1986-01-28 | 593 | 595 | 593 | 595 | 5,000 | 539.68 |
| 1986-01-27 | 586 | 590 | 586 | 590 | 9,000 | 535.15 |
| 1986-01-25 | 581 | 586 | 581 | 586 | 14,000 | 531.52 |
| 1986-01-24 | 582 | 587 | 581 | 581 | 12,000 | 526.98 |
| 1986-01-23 | 585 | 592 | 581 | 592 | 23,000 | 536.96 |
| 1986-01-22 | 590 | 590 | 588 | 590 | 8,000 | 535.15 |
| 1986-01-21 | 592 | 592 | 592 | 592 | 2,000 | 536.96 |
| 1986-01-20 | 579 | 592 | 577 | 592 | 13,000 | 536.96 |
| 1986-01-18 | 577 | 577 | 577 | 577 | 1,000 | 523.36 |
| 1986-01-17 | 576 | 576 | 576 | 576 | 5,000 | 522.45 |
| 1986-01-16 | 580 | 581 | 580 | 580 | 13,000 | 526.08 |
| 1986-01-14 | 587 | 588 | 587 | 587 | 9,000 | 532.43 |
| 1986-01-13 | 591 | 591 | 587 | 587 | 27,000 | 532.43 |
| 1986-01-10 | 598 | 598 | 591 | 591 | 68,000 | 536.05 |
| 1986-01-09 | 590 | 591 | 590 | 591 | 6,000 | 536.05 |
| 1986-01-08 | 599 | 599 | 591 | 596 | 26,000 | 540.59 |
| 1986-01-07 | 600 | 600 | 599 | 599 | 33,000 | 543.31 |
| 1986-01-06 | 598 | 601 | 598 | 601 | 16,000 | 545.13 |
| 1986-01-04 | 592 | 600 | 587 | 600 | 9,000 | 544.22 |
分割・併合履歴 ： [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
