8136 (株)サンリオ 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 | 4,720 | 4,800 | 4,700 | 4,800 | 60,000 | 1,600 |
| 1986-12-26 | 4,810 | 4,820 | 4,760 | 4,770 | 60,000 | 1,590 |
| 1986-12-25 | 4,850 | 4,900 | 4,800 | 4,810 | 67,000 | 1,603.33 |
| 1986-12-24 | 4,890 | 4,940 | 4,860 | 4,900 | 49,000 | 1,633.33 |
| 1986-12-23 | 4,980 | 4,980 | 4,890 | 4,890 | 77,000 | 1,630 |
| 1986-12-22 | 4,920 | 4,980 | 4,910 | 4,950 | 153,000 | 1,650 |
| 1986-12-19 | 4,850 | 4,860 | 4,840 | 4,860 | 47,000 | 1,620 |
| 1986-12-18 | 4,860 | 5,000 | 4,840 | 4,860 | 104,000 | 1,620 |
| 1986-12-17 | 4,850 | 4,930 | 4,750 | 4,810 | 99,000 | 1,603.33 |
| 1986-12-16 | 4,850 | 4,900 | 4,850 | 4,850 | 37,000 | 1,616.67 |
| 1986-12-15 | 5,000 | 5,000 | 4,900 | 4,900 | 29,000 | 1,633.33 |
| 1986-12-12 | 4,910 | 4,990 | 4,880 | 4,980 | 204,000 | 1,660 |
| 1986-12-11 | 4,880 | 4,900 | 4,800 | 4,850 | 46,000 | 1,616.67 |
| 1986-12-10 | 4,820 | 4,880 | 4,800 | 4,870 | 133,000 | 1,623.33 |
| 1986-12-09 | 4,800 | 4,800 | 4,780 | 4,800 | 27,000 | 1,600 |
| 1986-12-08 | 4,750 | 4,800 | 4,750 | 4,800 | 22,000 | 1,600 |
| 1986-12-06 | 4,750 | 4,750 | 4,730 | 4,740 | 44,000 | 1,580 |
| 1986-12-05 | 4,750 | 4,750 | 4,730 | 4,730 | 16,000 | 1,576.67 |
| 1986-12-04 | 4,850 | 4,850 | 4,750 | 4,750 | 83,000 | 1,583.33 |
| 1986-12-03 | 4,800 | 4,850 | 4,780 | 4,800 | 46,000 | 1,600 |
| 1986-12-02 | 4,830 | 4,830 | 4,710 | 4,750 | 32,000 | 1,583.33 |
| 1986-12-01 | 4,900 | 4,900 | 4,840 | 4,840 | 63,000 | 1,613.33 |
| 1986-11-29 | 4,800 | 4,900 | 4,800 | 4,900 | 129,000 | 1,633.33 |
| 1986-11-28 | 4,800 | 4,800 | 4,780 | 4,790 | 15,000 | 1,596.67 |
| 1986-11-27 | 4,790 | 4,840 | 4,710 | 4,710 | 82,000 | 1,570 |
| 1986-11-26 | 4,780 | 4,800 | 4,750 | 4,760 | 53,000 | 1,586.67 |
| 1986-11-25 | 4,800 | 4,800 | 4,700 | 4,700 | 21,000 | 1,566.67 |
| 1986-11-22 | 4,610 | 4,700 | 4,580 | 4,700 | 95,000 | 1,566.67 |
| 1986-11-21 | 4,540 | 4,610 | 4,540 | 4,600 | 59,000 | 1,533.33 |
| 1986-11-20 | 4,590 | 4,590 | 4,540 | 4,540 | 22,000 | 1,513.33 |
| 1986-11-19 | 4,530 | 4,590 | 4,530 | 4,590 | 12,000 | 1,530 |
| 1986-11-18 | 4,660 | 4,660 | 4,500 | 4,580 | 66,000 | 1,526.67 |
| 1986-11-17 | 4,600 | 4,650 | 4,600 | 4,650 | 23,000 | 1,550 |
| 1986-11-14 | 4,600 | 4,600 | 4,560 | 4,580 | 11,000 | 1,526.67 |
| 1986-11-13 | 4,710 | 4,800 | 4,690 | 4,690 | 59,000 | 1,563.33 |
| 1986-11-12 | 4,700 | 4,800 | 4,550 | 4,750 | 101,000 | 1,583.33 |
| 1986-11-11 | 4,460 | 4,600 | 4,460 | 4,600 | 11,000 | 1,533.33 |
| 1986-11-10 | 4,470 | 4,500 | 4,460 | 4,460 | 32,000 | 1,486.67 |
| 1986-11-07 | 4,450 | 4,480 | 4,440 | 4,460 | 22,000 | 1,486.67 |
| 1986-11-06 | 4,460 | 4,460 | 4,440 | 4,440 | 21,000 | 1,480 |
| 1986-11-05 | 4,480 | 4,500 | 4,450 | 4,470 | 25,000 | 1,490 |
| 1986-11-04 | 4,500 | 4,520 | 4,500 | 4,520 | 14,000 | 1,506.67 |
| 1986-11-01 | 4,450 | 4,510 | 4,450 | 4,500 | 12,000 | 1,500 |
| 1986-10-31 | 4,500 | 4,550 | 4,450 | 4,500 | 28,000 | 1,500 |
| 1986-10-30 | 4,600 | 4,600 | 4,480 | 4,480 | 20,000 | 1,493.33 |
| 1986-10-29 | 4,600 | 4,600 | 4,550 | 4,580 | 56,000 | 1,526.67 |
| 1986-10-28 | 4,620 | 4,620 | 4,620 | 4,620 | 9,000 | 1,540 |
| 1986-10-27 | 4,800 | 4,800 | 4,720 | 4,720 | 8,000 | 1,573.33 |
| 1986-10-25 | 4,650 | 4,800 | 4,550 | 4,800 | 31,000 | 1,600 |
| 1986-10-24 | 4,650 | 4,700 | 4,650 | 4,700 | 4,000 | 1,566.67 |
| 1986-10-23 | 4,520 | 4,600 | 4,510 | 4,550 | 23,000 | 1,516.67 |
| 1986-10-22 | 4,550 | 4,550 | 4,510 | 4,510 | 22,000 | 1,503.33 |
| 1986-10-21 | 4,560 | 4,560 | 4,500 | 4,550 | 14,000 | 1,516.67 |
| 1986-10-20 | 4,600 | 4,600 | 4,560 | 4,560 | 29,000 | 1,520 |
| 1986-10-17 | 4,600 | 4,650 | 4,590 | 4,600 | 49,000 | 1,533.33 |
| 1986-10-16 | 4,760 | 4,760 | 4,590 | 4,590 | 74,000 | 1,530 |
| 1986-10-15 | 4,890 | 4,890 | 4,760 | 4,760 | 28,000 | 1,586.67 |
| 1986-10-14 | 4,800 | 4,880 | 4,760 | 4,880 | 62,000 | 1,626.67 |
| 1986-10-13 | 4,910 | 4,910 | 4,800 | 4,800 | 104,000 | 1,600 |
| 1986-10-09 | 4,600 | 4,860 | 4,600 | 4,860 | 136,000 | 1,620 |
| 1986-10-08 | 4,540 | 4,560 | 4,500 | 4,560 | 45,000 | 1,520 |
| 1986-10-07 | 4,350 | 4,500 | 4,350 | 4,490 | 34,000 | 1,496.67 |
| 1986-10-06 | 4,310 | 4,350 | 4,310 | 4,350 | 16,000 | 1,450 |
| 1986-10-04 | 4,280 | 4,320 | 4,280 | 4,320 | 8,000 | 1,440 |
| 1986-10-03 | 4,200 | 4,280 | 4,200 | 4,280 | 58,000 | 1,426.67 |
| 1986-10-02 | 4,280 | 4,280 | 4,220 | 4,240 | 30,000 | 1,413.33 |
| 1986-10-01 | 4,300 | 4,310 | 4,250 | 4,280 | 90,000 | 1,426.67 |
| 1986-09-30 | 4,400 | 4,400 | 4,250 | 4,250 | 33,000 | 1,416.67 |
| 1986-09-29 | 4,400 | 4,410 | 4,350 | 4,400 | 30,000 | 1,466.67 |
| 1986-09-27 | 4,250 | 4,400 | 4,250 | 4,400 | 26,000 | 1,466.67 |
| 1986-09-26 | 4,310 | 4,340 | 4,240 | 4,340 | 46,000 | 1,446.67 |
| 1986-09-25 | 4,350 | 4,350 | 4,350 | 4,350 | 9,000 | 1,450 |
| 1986-09-24 | 4,380 | 4,430 | 4,300 | 4,300 | 29,000 | 1,433.33 |
| 1986-09-22 | 4,500 | 4,500 | 4,400 | 4,400 | 84,000 | 1,466.67 |
| 1986-09-19 | 4,500 | 4,500 | 4,480 | 4,480 | 66,000 | 1,493.33 |
| 1986-09-18 | 4,450 | 4,490 | 4,450 | 4,490 | 14,000 | 1,496.67 |
| 1986-09-17 | 4,210 | 4,220 | 4,200 | 4,200 | 7,000 | 1,400 |
| 1986-09-16 | 4,390 | 4,470 | 4,160 | 4,160 | 58,000 | 1,386.67 |
| 1986-09-12 | 4,360 | 4,430 | 4,360 | 4,430 | 33,000 | 1,476.67 |
| 1986-09-11 | 4,560 | 4,600 | 4,500 | 4,510 | 81,000 | 1,503.33 |
| 1986-09-10 | 4,550 | 4,650 | 4,550 | 4,550 | 63,000 | 1,516.67 |
| 1986-09-09 | 4,600 | 4,650 | 4,600 | 4,650 | 22,000 | 1,550 |
| 1986-09-08 | 4,700 | 4,700 | 4,700 | 4,700 | 15,000 | 1,566.67 |
| 1986-09-06 | 4,750 | 4,810 | 4,700 | 4,700 | 33,000 | 1,566.67 |
| 1986-09-05 | 4,760 | 4,810 | 4,760 | 4,800 | 17,000 | 1,600 |
| 1986-09-04 | 4,750 | 4,850 | 4,720 | 4,850 | 26,000 | 1,616.67 |
| 1986-09-03 | 4,850 | 4,850 | 4,750 | 4,750 | 13,000 | 1,583.33 |
| 1986-09-02 | 4,990 | 4,990 | 4,850 | 4,850 | 25,000 | 1,616.67 |
| 1986-09-01 | 4,820 | 5,000 | 4,820 | 4,980 | 89,000 | 1,660 |
| 1986-08-30 | 4,640 | 4,820 | 4,640 | 4,820 | 42,000 | 1,606.67 |
| 1986-08-29 | 4,500 | 4,550 | 4,500 | 4,530 | 46,000 | 1,510 |
| 1986-08-28 | 4,510 | 4,550 | 4,500 | 4,510 | 44,000 | 1,503.33 |
| 1986-08-27 | 4,700 | 4,700 | 4,500 | 4,510 | 50,000 | 1,503.33 |
| 1986-08-26 | 4,820 | 4,820 | 4,720 | 4,720 | 41,000 | 1,573.33 |
| 1986-08-25 | 4,700 | 4,780 | 4,700 | 4,780 | 25,000 | 1,593.33 |
| 1986-08-22 | 5,000 | 5,000 | 4,900 | 4,950 | 61,000 | 1,650 |
| 1986-08-21 | 5,250 | 5,300 | 4,980 | 5,050 | 80,000 | 1,683.33 |
| 1986-08-20 | 5,240 | 5,300 | 5,100 | 5,300 | 220,000 | 1,766.67 |
| 1986-08-19 | 5,250 | 5,260 | 5,100 | 5,250 | 57,000 | 1,750 |
| 1986-08-18 | 5,300 | 5,320 | 5,110 | 5,260 | 408,000 | 1,753.33 |
| 1986-08-15 | 5,300 | 5,310 | 5,280 | 5,300 | 56,000 | 1,766.67 |
| 1986-08-14 | 5,290 | 5,390 | 5,260 | 5,300 | 44,000 | 1,766.67 |
| 1986-08-13 | 5,300 | 5,340 | 5,250 | 5,340 | 72,000 | 1,780 |
| 1986-08-12 | 5,320 | 5,450 | 5,300 | 5,340 | 157,000 | 1,780 |
| 1986-08-11 | 5,270 | 5,350 | 5,250 | 5,350 | 118,000 | 1,783.33 |
| 1986-08-08 | 5,250 | 5,290 | 5,250 | 5,290 | 90,000 | 1,763.33 |
| 1986-08-07 | 5,250 | 5,280 | 5,200 | 5,280 | 41,000 | 1,760 |
| 1986-08-06 | 5,090 | 5,280 | 5,090 | 5,280 | 29,000 | 1,760 |
| 1986-08-05 | 5,340 | 5,340 | 5,190 | 5,190 | 57,000 | 1,730 |
| 1986-08-04 | 5,340 | 5,340 | 5,210 | 5,210 | 35,000 | 1,736.67 |
| 1986-08-02 | 5,370 | 5,370 | 5,280 | 5,360 | 37,000 | 1,786.67 |
| 1986-08-01 | 5,350 | 5,400 | 5,200 | 5,380 | 148,000 | 1,793.33 |
| 1986-07-31 | 5,280 | 5,350 | 5,150 | 5,150 | 34,000 | 1,716.67 |
| 1986-07-30 | 5,300 | 5,450 | 5,250 | 5,330 | 61,000 | 1,776.67 |
| 1986-07-29 | 5,330 | 5,350 | 5,200 | 5,200 | 93,000 | 1,733.33 |
| 1986-07-28 | 5,290 | 5,430 | 5,290 | 5,430 | 39,000 | 1,810 |
| 1986-07-26 | 5,420 | 5,470 | 5,400 | 5,400 | 24,000 | 1,800 |
| 1986-07-25 | 5,470 | 5,500 | 5,410 | 5,410 | 68,000 | 1,803.33 |
| 1986-07-24 | 5,500 | 5,500 | 5,470 | 5,490 | 80,000 | 1,830 |
| 1986-07-23 | 5,550 | 5,570 | 5,440 | 5,470 | 195,000 | 1,823.33 |
| 1986-07-22 | 5,400 | 5,510 | 5,360 | 5,500 | 393,000 | 1,833.33 |
| 1986-07-21 | 5,400 | 5,400 | 5,200 | 5,280 | 111,000 | 1,760 |
| 1986-07-19 | 5,300 | 5,350 | 5,250 | 5,280 | 109,000 | 1,760 |
| 1986-07-18 | 5,320 | 5,410 | 5,250 | 5,300 | 168,000 | 1,766.67 |
| 1986-07-17 | 5,450 | 5,450 | 5,290 | 5,320 | 219,000 | 1,773.33 |
| 1986-07-16 | 5,290 | 5,440 | 5,280 | 5,400 | 300,000 | 1,800 |
| 1986-07-15 | 5,330 | 5,340 | 5,260 | 5,330 | 77,000 | 1,776.67 |
| 1986-07-14 | 5,350 | 5,370 | 5,230 | 5,230 | 122,000 | 1,743.33 |
| 1986-07-11 | 5,240 | 5,300 | 5,140 | 5,280 | 132,000 | 1,760 |
| 1986-07-10 | 5,230 | 5,250 | 5,120 | 5,250 | 60,000 | 1,750 |
| 1986-07-09 | 5,480 | 5,480 | 5,210 | 5,240 | 87,000 | 1,746.67 |
| 1986-07-08 | 5,350 | 5,490 | 5,350 | 5,390 | 154,000 | 1,796.67 |
| 1986-07-07 | 5,490 | 5,530 | 5,410 | 5,500 | 340,000 | 1,833.33 |
| 1986-07-05 | 5,320 | 5,480 | 5,280 | 5,480 | 235,000 | 1,826.67 |
| 1986-07-04 | 5,280 | 5,400 | 5,180 | 5,330 | 334,000 | 1,776.67 |
| 1986-07-03 | 5,190 | 5,290 | 5,160 | 5,180 | 400,000 | 1,726.67 |
| 1986-07-02 | 4,950 | 5,130 | 4,890 | 5,130 | 282,000 | 1,710 |
| 1986-07-01 | 4,800 | 4,980 | 4,800 | 4,960 | 171,000 | 1,653.33 |
| 1986-06-30 | 4,800 | 4,810 | 4,790 | 4,800 | 31,000 | 1,600 |
| 1986-06-28 | 4,810 | 4,810 | 4,750 | 4,800 | 23,000 | 1,600 |
| 1986-06-27 | 4,740 | 4,820 | 4,720 | 4,800 | 64,000 | 1,600 |
| 1986-06-26 | 4,730 | 4,740 | 4,700 | 4,720 | 29,000 | 1,573.33 |
| 1986-06-25 | 4,700 | 4,700 | 4,680 | 4,700 | 17,000 | 1,566.67 |
| 1986-06-24 | 4,700 | 4,700 | 4,680 | 4,700 | 22,000 | 1,566.67 |
| 1986-06-23 | 4,700 | 4,740 | 4,700 | 4,720 | 6,000 | 1,573.33 |
| 1986-06-21 | 4,800 | 4,800 | 4,750 | 4,750 | 12,000 | 1,583.33 |
| 1986-06-20 | 4,850 | 4,850 | 4,800 | 4,830 | 25,000 | 1,610 |
| 1986-06-19 | 4,860 | 4,860 | 4,800 | 4,800 | 88,000 | 1,600 |
| 1986-06-18 | 4,730 | 4,820 | 4,730 | 4,800 | 55,000 | 1,600 |
| 1986-06-17 | 4,720 | 4,730 | 4,710 | 4,730 | 13,000 | 1,576.67 |
| 1986-06-16 | 4,800 | 4,820 | 4,800 | 4,820 | 15,000 | 1,606.67 |
| 1986-06-13 | 4,850 | 4,850 | 4,760 | 4,800 | 34,000 | 1,600 |
| 1986-06-12 | 4,890 | 4,890 | 4,800 | 4,800 | 125,000 | 1,600 |
| 1986-06-11 | 4,800 | 4,900 | 4,760 | 4,850 | 103,000 | 1,616.67 |
| 1986-06-10 | 4,780 | 4,800 | 4,750 | 4,800 | 63,000 | 1,600 |
| 1986-06-09 | 4,860 | 4,900 | 4,810 | 4,820 | 100,000 | 1,606.67 |
| 1986-06-07 | 4,750 | 4,900 | 4,740 | 4,860 | 112,000 | 1,620 |
| 1986-06-06 | 4,660 | 4,740 | 4,650 | 4,740 | 33,000 | 1,580 |
| 1986-06-05 | 4,660 | 4,670 | 4,550 | 4,550 | 49,000 | 1,516.67 |
| 1986-06-04 | 4,700 | 4,700 | 4,650 | 4,650 | 128,000 | 1,550 |
| 1986-06-03 | 4,760 | 4,760 | 4,690 | 4,690 | 144,000 | 1,563.33 |
| 1986-06-02 | 4,700 | 4,720 | 4,670 | 4,710 | 179,000 | 1,570 |
| 1986-05-31 | 4,520 | 4,610 | 4,520 | 4,600 | 84,000 | 1,533.33 |
| 1986-05-30 | 4,370 | 4,500 | 4,370 | 4,500 | 29,000 | 1,500 |
| 1986-05-29 | 4,350 | 4,400 | 4,320 | 4,320 | 31,000 | 1,440 |
| 1986-05-28 | 4,350 | 4,380 | 4,350 | 4,380 | 44,000 | 1,460 |
| 1986-05-27 | 4,350 | 4,380 | 4,350 | 4,380 | 30,000 | 1,460 |
| 1986-05-26 | 4,490 | 4,490 | 4,400 | 4,400 | 30,000 | 1,466.67 |
| 1986-05-24 | 4,360 | 4,500 | 4,360 | 4,500 | 14,000 | 1,500 |
| 1986-05-23 | 4,330 | 4,350 | 4,310 | 4,350 | 9,000 | 1,450 |
| 1986-05-22 | 4,350 | 4,370 | 4,320 | 4,320 | 17,000 | 1,440 |
| 1986-05-21 | 4,310 | 4,330 | 4,310 | 4,320 | 15,000 | 1,440 |
| 1986-05-20 | 4,330 | 4,330 | 4,300 | 4,320 | 4,000 | 1,440 |
| 1986-05-19 | 4,400 | 4,400 | 4,310 | 4,310 | 13,000 | 1,436.67 |
| 1986-05-17 | 4,310 | 4,400 | 4,310 | 4,400 | 10,000 | 1,466.67 |
| 1986-05-16 | 4,380 | 4,380 | 4,320 | 4,320 | 15,000 | 1,440 |
| 1986-05-15 | 4,360 | 4,380 | 4,320 | 4,380 | 16,000 | 1,460 |
| 1986-05-14 | 4,390 | 4,390 | 4,350 | 4,360 | 17,000 | 1,453.33 |
| 1986-05-13 | 4,390 | 4,390 | 4,370 | 4,390 | 15,000 | 1,463.33 |
| 1986-05-12 | 4,410 | 4,410 | 4,390 | 4,400 | 32,000 | 1,466.67 |
| 1986-05-09 | 4,380 | 4,450 | 4,380 | 4,410 | 38,000 | 1,470 |
| 1986-05-08 | 4,450 | 4,450 | 4,360 | 4,380 | 24,000 | 1,460 |
| 1986-05-07 | 4,500 | 4,500 | 4,400 | 4,410 | 18,000 | 1,470 |
| 1986-05-06 | 4,550 | 4,550 | 4,500 | 4,500 | 16,000 | 1,500 |
| 1986-05-02 | 4,550 | 4,600 | 4,500 | 4,500 | 38,000 | 1,500 |
| 1986-05-01 | 4,550 | 4,570 | 4,390 | 4,550 | 30,000 | 1,516.67 |
| 1986-04-30 | 4,550 | 4,550 | 4,500 | 4,500 | 34,000 | 1,500 |
| 1986-04-28 | 4,590 | 4,620 | 4,500 | 4,530 | 65,000 | 1,510 |
| 1986-04-26 | 4,600 | 4,630 | 4,530 | 4,590 | 160,000 | 1,530 |
| 1986-04-25 | 4,560 | 4,600 | 4,550 | 4,580 | 25,000 | 1,526.67 |
| 1986-04-24 | 4,660 | 4,690 | 4,550 | 4,550 | 82,000 | 1,516.67 |
| 1986-04-23 | 4,700 | 4,710 | 4,640 | 4,640 | 102,000 | 1,546.67 |
| 1986-04-22 | 4,600 | 4,680 | 4,540 | 4,680 | 139,000 | 1,560 |
| 1986-04-21 | 4,500 | 4,600 | 4,490 | 4,580 | 21,000 | 1,526.67 |
| 1986-04-19 | 4,520 | 4,540 | 4,480 | 4,480 | 73,000 | 1,493.33 |
| 1986-04-18 | 4,590 | 4,590 | 4,470 | 4,480 | 100,000 | 1,493.33 |
| 1986-04-17 | 4,700 | 4,770 | 4,560 | 4,560 | 189,000 | 1,520 |
| 1986-04-16 | 4,500 | 4,700 | 4,490 | 4,650 | 239,000 | 1,550 |
| 1986-04-15 | 4,350 | 4,470 | 4,340 | 4,470 | 75,000 | 1,490 |
| 1986-04-14 | 4,300 | 4,340 | 4,300 | 4,340 | 94,000 | 1,446.67 |
| 1986-04-11 | 4,250 | 4,330 | 4,250 | 4,300 | 35,000 | 1,433.33 |
| 1986-04-10 | 4,330 | 4,330 | 4,210 | 4,210 | 25,000 | 1,403.33 |
| 1986-04-09 | 4,330 | 4,340 | 4,300 | 4,330 | 106,000 | 1,443.33 |
| 1986-04-08 | 4,450 | 4,450 | 4,310 | 4,320 | 30,000 | 1,440 |
| 1986-04-07 | 4,300 | 4,400 | 4,300 | 4,400 | 30,000 | 1,466.67 |
| 1986-04-05 | 4,290 | 4,350 | 4,290 | 4,300 | 10,000 | 1,433.33 |
| 1986-04-04 | 4,260 | 4,420 | 4,260 | 4,280 | 96,000 | 1,426.67 |
| 1986-04-03 | 4,350 | 4,350 | 4,210 | 4,250 | 43,000 | 1,416.67 |
| 1986-04-02 | 4,050 | 4,300 | 4,050 | 4,300 | 46,000 | 1,433.33 |
| 1986-04-01 | 4,030 | 4,050 | 4,030 | 4,050 | 24,000 | 1,350 |
| 1986-03-31 | 4,050 | 4,050 | 4,010 | 4,030 | 20,000 | 1,343.33 |
| 1986-03-29 | 4,020 | 4,060 | 4,020 | 4,060 | 28,000 | 1,353.33 |
| 1986-03-28 | 4,020 | 4,040 | 4,020 | 4,030 | 49,000 | 1,343.33 |
| 1986-03-27 | 4,000 | 4,010 | 3,970 | 4,010 | 90,000 | 1,336.67 |
| 1986-03-26 | 4,000 | 4,050 | 4,000 | 4,050 | 24,000 | 1,350 |
| 1986-03-25 | 4,100 | 4,100 | 3,970 | 3,970 | 33,000 | 1,323.33 |
| 1986-03-24 | 4,010 | 4,100 | 3,970 | 4,100 | 49,000 | 1,366.67 |
| 1986-03-22 | 4,130 | 4,130 | 4,010 | 4,010 | 26,000 | 1,336.67 |
| 1986-03-20 | 4,100 | 4,190 | 4,100 | 4,130 | 19,000 | 1,376.67 |
| 1986-03-19 | 4,150 | 4,150 | 4,000 | 4,000 | 32,000 | 1,333.33 |
| 1986-03-18 | 4,200 | 4,200 | 4,110 | 4,110 | 28,000 | 1,370 |
| 1986-03-17 | 4,260 | 4,280 | 4,210 | 4,250 | 49,000 | 1,416.67 |
| 1986-03-15 | 4,200 | 4,270 | 4,200 | 4,270 | 18,000 | 1,423.33 |
| 1986-03-14 | 4,400 | 4,400 | 4,200 | 4,200 | 53,000 | 1,400 |
| 1986-03-13 | 4,500 | 4,530 | 4,430 | 4,490 | 108,000 | 1,496.67 |
| 1986-03-12 | 4,540 | 4,550 | 4,520 | 4,550 | 268,000 | 1,516.67 |
| 1986-03-11 | 3,990 | 4,090 | 3,980 | 4,090 | 70,000 | 1,363.33 |
| 1986-03-10 | 4,000 | 4,000 | 3,990 | 3,990 | 37,000 | 1,330 |
| 1986-03-07 | 3,990 | 4,000 | 3,960 | 4,000 | 17,000 | 1,333.33 |
| 1986-03-06 | 4,030 | 4,030 | 3,990 | 3,990 | 5,000 | 1,330 |
| 1986-03-05 | 4,000 | 4,040 | 3,990 | 3,990 | 22,000 | 1,330 |
| 1986-03-04 | 4,030 | 4,040 | 4,000 | 4,040 | 27,000 | 1,346.67 |
| 1986-03-03 | 4,070 | 4,070 | 4,000 | 4,030 | 16,000 | 1,343.33 |
| 1986-03-01 | 4,050 | 4,070 | 4,040 | 4,070 | 9,000 | 1,356.67 |
| 1986-02-28 | 4,000 | 4,010 | 4,000 | 4,000 | 34,000 | 1,333.33 |
| 1986-02-27 | 4,070 | 4,070 | 3,980 | 3,980 | 20,000 | 1,326.67 |
| 1986-02-26 | 3,960 | 4,040 | 3,960 | 4,040 | 31,000 | 1,346.67 |
| 1986-02-25 | 4,000 | 4,010 | 3,950 | 3,960 | 25,000 | 1,320 |
| 1986-02-24 | 4,050 | 4,060 | 3,960 | 3,960 | 12,000 | 1,320 |
| 1986-02-21 | 4,000 | 4,050 | 3,970 | 4,050 | 35,000 | 1,350 |
| 1986-02-20 | 4,060 | 4,060 | 4,010 | 4,010 | 32,000 | 1,336.67 |
| 1986-02-19 | 4,100 | 4,100 | 4,060 | 4,070 | 10,000 | 1,356.67 |
| 1986-02-18 | 4,100 | 4,100 | 4,080 | 4,100 | 24,000 | 1,366.67 |
| 1986-02-17 | 4,120 | 4,120 | 4,100 | 4,100 | 16,000 | 1,366.67 |
| 1986-02-15 | 4,110 | 4,180 | 4,110 | 4,180 | 8,000 | 1,393.33 |
| 1986-02-14 | 4,170 | 4,170 | 4,110 | 4,110 | 18,000 | 1,370 |
| 1986-02-13 | 4,200 | 4,210 | 4,110 | 4,120 | 38,000 | 1,373.33 |
| 1986-02-12 | 4,100 | 4,200 | 4,100 | 4,200 | 20,000 | 1,400 |
| 1986-02-10 | 4,200 | 4,210 | 4,100 | 4,100 | 23,000 | 1,366.67 |
| 1986-02-07 | 4,220 | 4,230 | 4,200 | 4,200 | 19,000 | 1,400 |
| 1986-02-06 | 4,310 | 4,310 | 4,200 | 4,220 | 53,000 | 1,406.67 |
| 1986-02-05 | 4,300 | 4,350 | 4,300 | 4,300 | 35,000 | 1,433.33 |
| 1986-02-04 | 4,310 | 4,310 | 4,230 | 4,300 | 16,000 | 1,433.33 |
| 1986-02-03 | 4,350 | 4,400 | 4,300 | 4,300 | 14,000 | 1,433.33 |
| 1986-02-01 | 4,300 | 4,310 | 4,300 | 4,300 | 16,000 | 1,433.33 |
| 1986-01-31 | 4,400 | 4,500 | 4,300 | 4,300 | 31,000 | 1,433.33 |
| 1986-01-30 | 4,400 | 4,430 | 4,370 | 4,370 | 43,000 | 1,456.67 |
| 1986-01-29 | 4,400 | 4,460 | 4,400 | 4,460 | 52,000 | 1,486.67 |
| 1986-01-28 | 4,500 | 4,600 | 4,450 | 4,570 | 66,000 | 1,523.33 |
| 1986-01-27 | 4,580 | 4,580 | 4,390 | 4,400 | 167,000 | 1,466.67 |
| 1986-01-25 | 4,550 | 4,550 | 4,530 | 4,530 | 106,000 | 1,510 |
| 1986-01-24 | 4,530 | 4,600 | 4,530 | 4,550 | 127,000 | 1,516.67 |
| 1986-01-23 | 4,650 | 4,700 | 4,520 | 4,580 | 303,000 | 1,526.67 |
| 1986-01-22 | 4,570 | 4,700 | 4,530 | 4,670 | 446,000 | 1,556.67 |
| 1986-01-21 | 4,430 | 4,500 | 4,390 | 4,500 | 222,000 | 1,500 |
| 1986-01-20 | 4,410 | 4,470 | 4,340 | 4,440 | 158,000 | 1,480 |
| 1986-01-18 | 4,370 | 4,470 | 4,370 | 4,430 | 208,000 | 1,476.67 |
| 1986-01-17 | 4,100 | 4,460 | 4,090 | 4,420 | 521,000 | 1,473.33 |
| 1986-01-16 | 3,980 | 4,030 | 3,950 | 4,030 | 98,000 | 1,343.33 |
| 1986-01-14 | 3,900 | 3,990 | 3,900 | 3,960 | 25,000 | 1,320 |
| 1986-01-13 | 4,000 | 4,000 | 3,910 | 3,950 | 45,000 | 1,316.67 |
| 1986-01-10 | 3,860 | 3,990 | 3,800 | 3,990 | 44,000 | 1,330 |
| 1986-01-09 | 3,850 | 3,900 | 3,850 | 3,860 | 34,000 | 1,286.67 |
| 1986-01-08 | 3,880 | 3,950 | 3,850 | 3,950 | 57,000 | 1,316.67 |
| 1986-01-07 | 3,900 | 3,900 | 3,860 | 3,860 | 37,000 | 1,286.67 |
| 1986-01-06 | 4,000 | 4,000 | 3,980 | 3,980 | 17,000 | 1,326.67 |
| 1986-01-04 | 4,000 | 4,030 | 4,000 | 4,000 | 39,000 | 1,333.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
