8132 シナネンホールディングス(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 | 915 | 935 | 915 | 930 | 102,000 | 3,878.23 |
| 1986-12-26 | 919 | 930 | 905 | 905 | 97,000 | 3,773.98 |
| 1986-12-25 | 890 | 920 | 890 | 920 | 74,000 | 3,836.53 |
| 1986-12-24 | 900 | 905 | 870 | 885 | 101,000 | 3,690.58 |
| 1986-12-23 | 900 | 930 | 895 | 905 | 87,000 | 3,773.98 |
| 1986-12-22 | 935 | 935 | 895 | 905 | 100,000 | 3,773.98 |
| 1986-12-19 | 946 | 978 | 936 | 936 | 349,000 | 3,903.25 |
| 1986-12-18 | 955 | 960 | 925 | 936 | 224,000 | 3,903.25 |
| 1986-12-17 | 999 | 999 | 965 | 965 | 858,000 | 4,024.19 |
| 1986-12-16 | 930 | 1,010 | 921 | 990 | 1,373,000 | 4,128.44 |
| 1986-12-15 | 908 | 931 | 908 | 920 | 616,000 | 3,836.53 |
| 1986-12-12 | 886 | 908 | 886 | 905 | 416,000 | 3,773.98 |
| 1986-12-11 | 901 | 905 | 880 | 880 | 505,000 | 3,669.72 |
| 1986-12-10 | 858 | 924 | 852 | 895 | 875,000 | 3,732.28 |
| 1986-12-09 | 860 | 860 | 850 | 860 | 145,000 | 3,586.32 |
| 1986-12-08 | 858 | 860 | 850 | 860 | 143,000 | 3,586.32 |
| 1986-12-06 | 860 | 860 | 853 | 853 | 74,000 | 3,557.13 |
| 1986-12-05 | 850 | 860 | 840 | 860 | 416,000 | 3,586.32 |
| 1986-12-04 | 829 | 850 | 824 | 850 | 140,000 | 3,544.62 |
| 1986-12-03 | 837 | 840 | 829 | 829 | 36,000 | 3,457.05 |
| 1986-12-02 | 839 | 848 | 838 | 840 | 47,000 | 3,502.92 |
| 1986-12-01 | 844 | 848 | 840 | 840 | 219,000 | 3,502.92 |
| 1986-11-29 | 840 | 842 | 840 | 842 | 55,000 | 3,511.26 |
| 1986-11-28 | 829 | 830 | 825 | 830 | 36,000 | 3,461.22 |
| 1986-11-27 | 825 | 830 | 820 | 830 | 38,000 | 3,461.22 |
| 1986-11-26 | 820 | 835 | 820 | 835 | 148,000 | 3,482.07 |
| 1986-11-25 | 848 | 848 | 830 | 830 | 138,000 | 3,461.22 |
| 1986-11-22 | 835 | 840 | 835 | 840 | 62,000 | 3,502.92 |
| 1986-11-21 | 830 | 840 | 830 | 835 | 77,000 | 3,482.07 |
| 1986-11-20 | 830 | 840 | 830 | 833 | 31,000 | 3,473.73 |
| 1986-11-19 | 830 | 835 | 830 | 831 | 30,000 | 3,465.39 |
| 1986-11-18 | 840 | 848 | 830 | 830 | 155,000 | 3,461.22 |
| 1986-11-17 | 830 | 845 | 830 | 845 | 69,000 | 3,523.77 |
| 1986-11-14 | 845 | 850 | 835 | 835 | 65,000 | 3,482.07 |
| 1986-11-13 | 838 | 845 | 830 | 845 | 68,000 | 3,523.77 |
| 1986-11-12 | 845 | 845 | 820 | 839 | 50,000 | 3,498.75 |
| 1986-11-11 | 850 | 855 | 845 | 845 | 259,000 | 3,523.77 |
| 1986-11-10 | 830 | 860 | 829 | 855 | 252,000 | 3,565.47 |
| 1986-11-07 | 840 | 840 | 811 | 821 | 189,000 | 3,423.69 |
| 1986-11-06 | 800 | 840 | 800 | 829 | 135,000 | 3,457.05 |
| 1986-11-05 | 800 | 800 | 799 | 800 | 49,000 | 3,336.11 |
| 1986-11-04 | 785 | 810 | 785 | 800 | 91,000 | 3,336.11 |
| 1986-11-01 | 792 | 798 | 792 | 795 | 37,000 | 3,315.26 |
| 1986-10-31 | 774 | 790 | 774 | 790 | 71,000 | 3,294.41 |
| 1986-10-30 | 780 | 784 | 775 | 775 | 27,000 | 3,231.86 |
| 1986-10-29 | 761 | 781 | 761 | 770 | 54,000 | 3,211.01 |
| 1986-10-28 | 724 | 750 | 724 | 750 | 14,000 | 3,127.61 |
| 1986-10-27 | 721 | 725 | 721 | 724 | 7,000 | 3,019.18 |
| 1986-10-25 | 723 | 724 | 722 | 724 | 4,000 | 3,019.18 |
| 1986-10-24 | 712 | 725 | 712 | 721 | 27,000 | 3,006.67 |
| 1986-10-23 | 705 | 715 | 705 | 711 | 13,000 | 2,964.97 |
| 1986-10-22 | 720 | 720 | 701 | 705 | 10,000 | 2,939.95 |
| 1986-10-21 | 740 | 740 | 730 | 730 | 22,000 | 3,044.20 |
| 1986-10-20 | 770 | 770 | 750 | 750 | 22,000 | 3,127.61 |
| 1986-10-17 | 770 | 770 | 763 | 763 | 14,000 | 3,181.82 |
| 1986-10-16 | 775 | 775 | 770 | 770 | 19,000 | 3,211.01 |
| 1986-10-15 | 790 | 790 | 770 | 770 | 39,000 | 3,211.01 |
| 1986-10-14 | 790 | 800 | 780 | 790 | 84,000 | 3,294.41 |
| 1986-10-13 | 785 | 795 | 785 | 785 | 42,000 | 3,273.56 |
| 1986-10-09 | 770 | 781 | 770 | 770 | 22,000 | 3,211.01 |
| 1986-10-08 | 755 | 765 | 755 | 765 | 12,000 | 3,190.16 |
| 1986-10-07 | 750 | 758 | 745 | 745 | 21,000 | 3,106.76 |
| 1986-10-06 | 741 | 750 | 720 | 750 | 20,000 | 3,127.61 |
| 1986-10-04 | 750 | 750 | 745 | 745 | 10,000 | 3,106.76 |
| 1986-10-03 | 730 | 750 | 720 | 750 | 18,000 | 3,127.61 |
| 1986-10-02 | 750 | 750 | 730 | 750 | 17,000 | 3,127.61 |
| 1986-10-01 | 750 | 772 | 745 | 771 | 71,000 | 3,215.18 |
| 1986-09-30 | 740 | 741 | 720 | 720 | 17,000 | 3,002.50 |
| 1986-09-29 | 750 | 760 | 750 | 760 | 17,000 | 3,169.31 |
| 1986-09-27 | 770 | 770 | 755 | 760 | 22,000 | 3,169.31 |
| 1986-09-26 | 761 | 781 | 760 | 772 | 38,000 | 3,219.35 |
| 1986-09-25 | 760 | 770 | 760 | 760 | 19,000 | 3,169.31 |
| 1986-09-24 | 760 | 765 | 747 | 760 | 75,000 | 3,169.31 |
| 1986-09-22 | 750 | 755 | 746 | 747 | 13,000 | 3,115.10 |
| 1986-09-19 | 764 | 764 | 745 | 745 | 12,000 | 3,106.76 |
| 1986-09-18 | 740 | 765 | 740 | 765 | 34,000 | 3,190.16 |
| 1986-09-17 | 740 | 750 | 739 | 740 | 82,000 | 3,085.91 |
| 1986-09-16 | 750 | 750 | 740 | 750 | 20,000 | 3,127.61 |
| 1986-09-12 | 774 | 775 | 760 | 760 | 46,000 | 3,169.31 |
| 1986-09-11 | 772 | 785 | 772 | 775 | 22,000 | 3,231.86 |
| 1986-09-10 | 785 | 785 | 770 | 770 | 46,000 | 3,211.01 |
| 1986-09-09 | 786 | 786 | 785 | 785 | 10,000 | 3,273.56 |
| 1986-09-08 | 781 | 786 | 781 | 786 | 18,000 | 3,277.73 |
| 1986-09-06 | 781 | 781 | 781 | 781 | 5,000 | 3,256.88 |
| 1986-09-05 | 800 | 800 | 780 | 780 | 27,000 | 3,252.71 |
| 1986-09-04 | 800 | 800 | 790 | 790 | 26,000 | 3,294.41 |
| 1986-09-03 | 800 | 800 | 790 | 800 | 31,000 | 3,336.11 |
| 1986-09-02 | 810 | 810 | 800 | 810 | 35,000 | 3,377.81 |
| 1986-09-01 | 810 | 810 | 800 | 810 | 48,000 | 3,377.81 |
| 1986-08-30 | 776 | 799 | 776 | 799 | 83,000 | 3,331.94 |
| 1986-08-29 | 778 | 780 | 775 | 776 | 49,000 | 3,236.03 |
| 1986-08-28 | 777 | 781 | 771 | 771 | 88,000 | 3,215.18 |
| 1986-08-27 | 770 | 775 | 770 | 775 | 49,000 | 3,231.86 |
| 1986-08-26 | 772 | 780 | 770 | 773 | 28,000 | 3,223.52 |
| 1986-08-25 | 781 | 781 | 770 | 770 | 20,000 | 3,211.01 |
| 1986-08-23 | 771 | 775 | 770 | 771 | 25,000 | 3,215.18 |
| 1986-08-22 | 775 | 780 | 770 | 770 | 29,000 | 3,211.01 |
| 1986-08-21 | 770 | 771 | 770 | 770 | 19,000 | 3,211.01 |
| 1986-08-20 | 783 | 791 | 770 | 770 | 30,000 | 3,211.01 |
| 1986-08-19 | 799 | 820 | 790 | 800 | 42,000 | 3,336.11 |
| 1986-08-18 | 782 | 800 | 782 | 800 | 20,000 | 3,336.11 |
| 1986-08-15 | 781 | 783 | 780 | 780 | 25,000 | 3,252.71 |
| 1986-08-14 | 800 | 815 | 781 | 781 | 44,000 | 3,256.88 |
| 1986-08-13 | 776 | 800 | 775 | 790 | 30,000 | 3,294.41 |
| 1986-08-12 | 775 | 775 | 770 | 770 | 20,000 | 3,211.01 |
| 1986-08-11 | 770 | 775 | 770 | 770 | 22,000 | 3,211.01 |
| 1986-08-08 | 770 | 776 | 770 | 775 | 3,000 | 3,231.86 |
| 1986-08-07 | 790 | 790 | 770 | 770 | 9,000 | 3,211.01 |
| 1986-08-06 | 800 | 800 | 785 | 795 | 26,000 | 3,315.26 |
| 1986-08-05 | 800 | 810 | 800 | 800 | 26,000 | 3,336.11 |
| 1986-08-04 | 800 | 800 | 791 | 800 | 10,000 | 3,336.11 |
| 1986-08-02 | 790 | 790 | 785 | 790 | 8,000 | 3,294.41 |
| 1986-08-01 | 800 | 805 | 790 | 791 | 50,000 | 3,298.58 |
| 1986-07-31 | 791 | 800 | 790 | 791 | 21,000 | 3,298.58 |
| 1986-07-30 | 813 | 813 | 780 | 780 | 38,000 | 3,252.71 |
| 1986-07-29 | 815 | 821 | 811 | 811 | 24,000 | 3,381.99 |
| 1986-07-28 | 845 | 845 | 820 | 820 | 21,000 | 3,419.52 |
| 1986-07-25 | 823 | 845 | 819 | 845 | 41,000 | 3,523.77 |
| 1986-07-24 | 829 | 830 | 820 | 821 | 43,000 | 3,423.69 |
| 1986-07-23 | 830 | 840 | 830 | 831 | 36,000 | 3,465.39 |
| 1986-07-22 | 830 | 840 | 830 | 830 | 31,000 | 3,461.22 |
| 1986-07-21 | 860 | 870 | 846 | 846 | 181,000 | 3,527.94 |
| 1986-07-19 | 840 | 848 | 839 | 848 | 107,000 | 3,536.28 |
| 1986-07-18 | 826 | 830 | 820 | 820 | 37,000 | 3,419.52 |
| 1986-07-17 | 821 | 830 | 821 | 823 | 17,000 | 3,432.03 |
| 1986-07-16 | 810 | 820 | 810 | 820 | 23,000 | 3,419.52 |
| 1986-07-15 | 844 | 848 | 830 | 830 | 48,000 | 3,461.22 |
| 1986-07-14 | 846 | 850 | 844 | 844 | 42,000 | 3,519.60 |
| 1986-07-11 | 811 | 812 | 800 | 806 | 52,000 | 3,361.13 |
| 1986-07-10 | 821 | 831 | 820 | 825 | 42,000 | 3,440.37 |
| 1986-07-09 | 822 | 838 | 821 | 838 | 33,000 | 3,494.58 |
| 1986-07-08 | 821 | 840 | 821 | 840 | 52,000 | 3,502.92 |
| 1986-07-07 | 841 | 845 | 840 | 840 | 51,000 | 3,502.92 |
| 1986-07-05 | 840 | 845 | 840 | 845 | 29,000 | 3,523.77 |
| 1986-07-04 | 845 | 850 | 841 | 849 | 77,000 | 3,540.45 |
| 1986-07-03 | 851 | 860 | 840 | 850 | 110,000 | 3,544.62 |
| 1986-07-02 | 855 | 855 | 841 | 841 | 50,000 | 3,507.09 |
| 1986-07-01 | 861 | 861 | 845 | 855 | 104,000 | 3,565.47 |
| 1986-06-30 | 860 | 870 | 840 | 840 | 105,000 | 3,502.92 |
| 1986-06-28 | 849 | 849 | 835 | 840 | 33,000 | 3,502.92 |
| 1986-06-27 | 831 | 841 | 830 | 841 | 53,000 | 3,507.09 |
| 1986-06-26 | 840 | 845 | 820 | 827 | 61,000 | 3,448.71 |
| 1986-06-25 | 825 | 850 | 825 | 847 | 132,000 | 3,532.11 |
| 1986-06-24 | 840 | 840 | 824 | 824 | 30,000 | 3,436.20 |
| 1986-06-23 | 859 | 860 | 841 | 850 | 142,000 | 3,544.62 |
| 1986-06-21 | 870 | 879 | 865 | 879 | 140,000 | 3,665.55 |
| 1986-06-20 | 821 | 900 | 811 | 900 | 578,000 | 3,753.13 |
| 1986-06-19 | 798 | 805 | 790 | 801 | 130,000 | 3,340.28 |
| 1986-06-18 | 790 | 797 | 790 | 796 | 50,000 | 3,319.43 |
| 1986-06-17 | 798 | 798 | 790 | 797 | 52,000 | 3,323.60 |
| 1986-06-16 | 774 | 800 | 774 | 798 | 69,000 | 3,327.77 |
| 1986-06-13 | 772 | 785 | 772 | 773 | 92,000 | 3,223.52 |
| 1986-06-12 | 772 | 785 | 771 | 780 | 56,000 | 3,252.71 |
| 1986-06-11 | 770 | 771 | 761 | 771 | 43,000 | 3,215.18 |
| 1986-06-10 | 772 | 772 | 760 | 772 | 191,000 | 3,219.35 |
| 1986-06-09 | 773 | 782 | 770 | 772 | 50,000 | 3,219.35 |
| 1986-06-07 | 780 | 780 | 772 | 772 | 88,000 | 3,219.35 |
| 1986-06-06 | 773 | 780 | 772 | 780 | 27,000 | 3,252.71 |
| 1986-06-05 | 780 | 780 | 772 | 780 | 36,000 | 3,252.71 |
| 1986-06-04 | 780 | 782 | 776 | 780 | 57,000 | 3,252.71 |
| 1986-06-03 | 775 | 782 | 772 | 778 | 21,000 | 3,244.37 |
| 1986-06-02 | 795 | 795 | 772 | 775 | 47,000 | 3,231.86 |
| 1986-05-31 | 781 | 785 | 780 | 785 | 26,000 | 3,273.56 |
| 1986-05-30 | 782 | 782 | 772 | 780 | 54,000 | 3,252.71 |
| 1986-05-29 | 773 | 780 | 770 | 780 | 79,000 | 3,252.71 |
| 1986-05-28 | 771 | 776 | 770 | 772 | 38,000 | 3,219.35 |
| 1986-05-27 | 765 | 775 | 762 | 762 | 48,000 | 3,177.65 |
| 1986-05-26 | 773 | 773 | 762 | 762 | 56,000 | 3,177.65 |
| 1986-05-23 | 769 | 769 | 750 | 762 | 25,000 | 3,177.65 |
| 1986-05-22 | 770 | 770 | 760 | 760 | 30,000 | 3,169.31 |
| 1986-05-21 | 770 | 775 | 760 | 769 | 30,000 | 3,206.84 |
| 1986-05-20 | 760 | 770 | 760 | 765 | 40,000 | 3,190.16 |
| 1986-05-19 | 770 | 770 | 760 | 760 | 19,000 | 3,169.31 |
| 1986-05-17 | 751 | 751 | 750 | 751 | 18,000 | 3,131.78 |
| 1986-05-16 | 760 | 770 | 750 | 761 | 33,000 | 3,173.48 |
| 1986-05-15 | 794 | 797 | 770 | 770 | 34,000 | 3,211.01 |
| 1986-05-14 | 784 | 800 | 783 | 794 | 30,000 | 3,311.09 |
| 1986-05-13 | 800 | 802 | 781 | 781 | 74,000 | 3,256.88 |
| 1986-05-12 | 790 | 805 | 790 | 799 | 100,000 | 3,331.94 |
| 1986-05-09 | 782 | 796 | 782 | 790 | 72,000 | 3,294.41 |
| 1986-05-08 | 757 | 780 | 757 | 776 | 53,000 | 3,236.03 |
| 1986-05-07 | 763 | 763 | 753 | 755 | 46,000 | 3,148.46 |
| 1986-05-06 | 753 | 763 | 753 | 763 | 35,000 | 3,181.82 |
| 1986-05-02 | 745 | 749 | 745 | 745 | 25,000 | 3,106.76 |
| 1986-05-01 | 730 | 745 | 730 | 745 | 114,000 | 3,106.76 |
| 1986-04-30 | 741 | 750 | 730 | 740 | 40,000 | 3,085.91 |
| 1986-04-28 | 730 | 750 | 730 | 740 | 59,000 | 3,085.91 |
| 1986-04-26 | 730 | 730 | 720 | 720 | 45,000 | 3,002.50 |
| 1986-04-25 | 736 | 736 | 730 | 736 | 41,000 | 3,069.22 |
| 1986-04-24 | 735 | 745 | 735 | 736 | 31,000 | 3,069.22 |
| 1986-04-23 | 736 | 748 | 735 | 735 | 34,000 | 3,065.05 |
| 1986-04-22 | 747 | 748 | 735 | 735 | 76,000 | 3,065.05 |
| 1986-04-21 | 739 | 745 | 735 | 745 | 67,000 | 3,106.76 |
| 1986-04-19 | 743 | 750 | 735 | 740 | 36,000 | 3,085.91 |
| 1986-04-18 | 736 | 746 | 730 | 731 | 29,000 | 3,048.37 |
| 1986-04-17 | 746 | 750 | 730 | 730 | 43,000 | 3,044.20 |
| 1986-04-16 | 740 | 745 | 740 | 741 | 14,000 | 3,090.07 |
| 1986-04-15 | 735 | 765 | 730 | 730 | 44,000 | 3,044.20 |
| 1986-04-14 | 740 | 740 | 735 | 740 | 27,000 | 3,085.91 |
| 1986-04-11 | 740 | 740 | 730 | 730 | 13,000 | 3,044.20 |
| 1986-04-10 | 740 | 750 | 740 | 740 | 27,000 | 3,085.91 |
| 1986-04-09 | 745 | 745 | 730 | 730 | 28,000 | 3,044.20 |
| 1986-04-08 | 748 | 749 | 745 | 745 | 11,000 | 3,106.76 |
| 1986-04-07 | 748 | 752 | 748 | 750 | 14,000 | 3,127.61 |
| 1986-04-05 | 745 | 745 | 735 | 740 | 5,000 | 3,085.91 |
| 1986-04-04 | 760 | 763 | 750 | 750 | 13,000 | 3,127.61 |
| 1986-04-03 | 755 | 755 | 745 | 750 | 13,000 | 3,127.61 |
| 1986-04-02 | 768 | 768 | 755 | 755 | 16,000 | 3,148.46 |
| 1986-04-01 | 784 | 787 | 765 | 765 | 42,000 | 3,190.16 |
| 1986-03-31 | 780 | 780 | 780 | 780 | 11,000 | 3,252.71 |
| 1986-03-29 | 750 | 750 | 735 | 745 | 34,000 | 3,106.76 |
| 1986-03-28 | 760 | 760 | 750 | 755 | 17,000 | 3,148.46 |
| 1986-03-27 | 750 | 750 | 750 | 750 | 19,000 | 3,127.61 |
| 1986-03-26 | 821 | 836 | 815 | 821 | 132,000 | 2,977.12 |
| 1986-03-25 | 820 | 830 | 820 | 821 | 107,000 | 2,977.12 |
| 1986-03-24 | 850 | 850 | 815 | 820 | 284,000 | 2,973.49 |
| 1986-03-22 | 858 | 860 | 840 | 841 | 103,000 | 3,049.64 |
| 1986-03-20 | 860 | 864 | 850 | 855 | 98,000 | 3,100.41 |
| 1986-03-19 | 860 | 865 | 850 | 850 | 152,000 | 3,082.28 |
| 1986-03-18 | 860 | 865 | 855 | 865 | 177,000 | 3,136.67 |
| 1986-03-17 | 860 | 869 | 855 | 855 | 273,000 | 3,100.41 |
| 1986-03-15 | 867 | 867 | 855 | 855 | 94,000 | 3,100.41 |
| 1986-03-14 | 870 | 870 | 861 | 865 | 44,000 | 3,136.67 |
| 1986-03-13 | 870 | 880 | 860 | 860 | 62,000 | 3,118.54 |
| 1986-03-12 | 888 | 890 | 865 | 870 | 113,000 | 3,154.80 |
| 1986-03-11 | 878 | 885 | 878 | 880 | 56,000 | 3,191.06 |
| 1986-03-10 | 866 | 888 | 865 | 888 | 43,000 | 3,220.07 |
| 1986-03-07 | 860 | 865 | 860 | 860 | 79,000 | 3,118.54 |
| 1986-03-06 | 860 | 875 | 860 | 861 | 20,000 | 3,122.17 |
| 1986-03-05 | 875 | 875 | 855 | 860 | 102,000 | 3,118.54 |
| 1986-03-04 | 870 | 885 | 870 | 875 | 26,000 | 3,172.93 |
| 1986-03-03 | 875 | 890 | 860 | 860 | 99,000 | 3,118.54 |
| 1986-03-01 | 880 | 890 | 875 | 875 | 54,000 | 3,172.93 |
| 1986-02-28 | 860 | 880 | 858 | 870 | 141,000 | 3,154.80 |
| 1986-02-27 | 860 | 860 | 856 | 856 | 80,000 | 3,104.04 |
| 1986-02-26 | 850 | 860 | 850 | 860 | 114,000 | 3,118.54 |
| 1986-02-25 | 860 | 862 | 840 | 850 | 142,000 | 3,082.28 |
| 1986-02-24 | 890 | 890 | 859 | 869 | 108,000 | 3,151.18 |
| 1986-02-22 | 856 | 881 | 856 | 881 | 19,000 | 3,194.69 |
| 1986-02-21 | 891 | 891 | 850 | 850 | 62,000 | 3,082.28 |
| 1986-02-20 | 877 | 877 | 867 | 872 | 73,000 | 3,162.06 |
| 1986-02-19 | 867 | 875 | 858 | 865 | 97,000 | 3,136.67 |
| 1986-02-18 | 877 | 877 | 865 | 865 | 102,000 | 3,136.67 |
| 1986-02-17 | 905 | 905 | 891 | 897 | 227,000 | 3,252.71 |
| 1986-02-15 | 855 | 855 | 830 | 841 | 75,000 | 3,049.64 |
| 1986-02-14 | 857 | 857 | 845 | 845 | 72,000 | 3,064.15 |
| 1986-02-13 | 820 | 849 | 819 | 847 | 227,000 | 3,071.40 |
| 1986-02-12 | 801 | 810 | 800 | 802 | 60,000 | 2,908.22 |
| 1986-02-10 | 809 | 815 | 796 | 796 | 76,000 | 2,886.46 |
| 1986-02-07 | 801 | 820 | 799 | 799 | 129,000 | 2,897.34 |
| 1986-02-06 | 819 | 820 | 800 | 800 | 98,000 | 2,900.97 |
| 1986-02-05 | 799 | 820 | 795 | 820 | 45,000 | 2,973.49 |
| 1986-02-04 | 818 | 818 | 795 | 800 | 85,000 | 2,900.97 |
| 1986-02-03 | 800 | 829 | 800 | 810 | 68,000 | 2,937.23 |
| 1986-02-01 | 785 | 800 | 785 | 785 | 39,000 | 2,846.57 |
| 1986-01-31 | 779 | 779 | 770 | 778 | 87,000 | 2,821.19 |
| 1986-01-30 | 785 | 785 | 770 | 779 | 149,000 | 2,824.82 |
| 1986-01-29 | 784 | 790 | 776 | 776 | 122,000 | 2,813.94 |
| 1986-01-28 | 810 | 816 | 790 | 790 | 67,000 | 2,864.71 |
| 1986-01-27 | 781 | 800 | 776 | 800 | 46,000 | 2,900.97 |
| 1986-01-25 | 789 | 797 | 771 | 771 | 62,000 | 2,795.81 |
| 1986-01-24 | 781 | 800 | 779 | 779 | 71,000 | 2,824.82 |
| 1986-01-23 | 800 | 810 | 770 | 770 | 157,000 | 2,792.18 |
| 1986-01-22 | 792 | 821 | 792 | 800 | 145,000 | 2,900.97 |
| 1986-01-21 | 791 | 800 | 780 | 790 | 168,000 | 2,864.71 |
| 1986-01-20 | 800 | 800 | 790 | 791 | 32,000 | 2,868.33 |
| 1986-01-18 | 800 | 800 | 790 | 790 | 44,000 | 2,864.71 |
| 1986-01-17 | 790 | 805 | 788 | 791 | 182,000 | 2,868.33 |
| 1986-01-16 | 779 | 800 | 779 | 786 | 56,000 | 2,850.20 |
| 1986-01-14 | 805 | 810 | 779 | 779 | 135,000 | 2,824.82 |
| 1986-01-13 | 821 | 825 | 805 | 806 | 57,000 | 2,922.73 |
| 1986-01-10 | 820 | 820 | 805 | 811 | 95,000 | 2,940.86 |
| 1986-01-09 | 831 | 833 | 821 | 826 | 51,000 | 2,995.25 |
| 1986-01-08 | 811 | 836 | 811 | 832 | 47,000 | 3,017.01 |
| 1986-01-07 | 808 | 820 | 805 | 808 | 74,000 | 2,929.98 |
| 1986-01-06 | 831 | 831 | 805 | 820 | 47,000 | 2,973.49 |
| 1986-01-04 | 860 | 860 | 840 | 840 | 29,000 | 3,046.02 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1991-10-28]1株→1.1株 [1988-03-28]1株→1.09株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
