8150 三信電気(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 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 869.57 |
| 1986-12-26 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 | 869.57 |
| 1986-12-25 | 1,100 | 1,110 | 1,100 | 1,110 | 8,000 | 877.47 |
| 1986-12-24 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 | 909.09 |
| 1986-12-23 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 924.90 |
| 1986-12-22 | 1,170 | 1,170 | 1,150 | 1,160 | 13,000 | 917 |
| 1986-12-19 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 909.09 |
| 1986-12-18 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 948.62 |
| 1986-12-17 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 948.62 |
| 1986-12-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 948.62 |
| 1986-12-15 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 948.62 |
| 1986-12-12 | 1,190 | 1,200 | 1,190 | 1,200 | 11,000 | 948.62 |
| 1986-12-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 988.14 |
| 1986-12-09 | 1,210 | 1,230 | 1,210 | 1,210 | 14,000 | 956.52 |
| 1986-12-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 948.62 |
| 1986-12-05 | 1,190 | 1,200 | 1,170 | 1,200 | 14,000 | 948.62 |
| 1986-12-04 | 1,200 | 1,200 | 1,180 | 1,180 | 18,000 | 932.81 |
| 1986-12-03 | 1,190 | 1,200 | 1,190 | 1,190 | 8,000 | 940.71 |
| 1986-12-02 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 | 924.90 |
| 1986-12-01 | 1,150 | 1,180 | 1,140 | 1,170 | 23,000 | 924.90 |
| 1986-11-29 | 1,150 | 1,150 | 1,140 | 1,140 | 10,000 | 901.19 |
| 1986-11-28 | 1,150 | 1,170 | 1,150 | 1,150 | 58,000 | 909.09 |
| 1986-11-27 | 1,170 | 1,170 | 1,160 | 1,160 | 9,000 | 917 |
| 1986-11-26 | 1,200 | 1,200 | 1,180 | 1,180 | 42,000 | 932.81 |
| 1986-11-25 | 1,240 | 1,240 | 1,200 | 1,200 | 19,000 | 948.62 |
| 1986-11-22 | 1,200 | 1,200 | 1,190 | 1,200 | 15,000 | 948.62 |
| 1986-11-21 | 1,200 | 1,200 | 1,170 | 1,170 | 32,000 | 924.90 |
| 1986-11-20 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 | 948.62 |
| 1986-11-19 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 948.62 |
| 1986-11-18 | 1,200 | 1,220 | 1,200 | 1,220 | 13,000 | 964.43 |
| 1986-11-17 | 1,150 | 1,200 | 1,150 | 1,200 | 17,000 | 948.62 |
| 1986-11-14 | 1,200 | 1,200 | 1,170 | 1,170 | 22,000 | 924.90 |
| 1986-11-13 | 1,250 | 1,250 | 1,200 | 1,200 | 42,000 | 948.62 |
| 1986-11-12 | 1,300 | 1,300 | 1,260 | 1,300 | 21,000 | 1,027.67 |
| 1986-11-11 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,051.38 |
| 1986-11-10 | 1,340 | 1,340 | 1,300 | 1,310 | 6,000 | 1,035.57 |
| 1986-11-06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,059.29 |
| 1986-11-04 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 | 1,106.72 |
| 1986-10-31 | 1,360 | 1,390 | 1,360 | 1,390 | 6,000 | 1,098.81 |
| 1986-10-30 | 1,400 | 1,400 | 1,350 | 1,360 | 17,000 | 1,075.10 |
| 1986-10-29 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,098.81 |
| 1986-10-28 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,106.72 |
| 1986-10-27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,106.72 |
| 1986-10-25 | 1,420 | 1,420 | 1,420 | 1,420 | 14,000 | 1,122.53 |
| 1986-10-24 | 1,330 | 1,400 | 1,330 | 1,400 | 44,000 | 1,106.72 |
| 1986-10-23 | 1,260 | 1,330 | 1,260 | 1,330 | 10,000 | 1,051.38 |
| 1986-10-22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 996.05 |
| 1986-10-20 | 1,280 | 1,300 | 1,250 | 1,250 | 12,000 | 988.14 |
| 1986-10-17 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 1,019.76 |
| 1986-10-16 | 1,260 | 1,280 | 1,250 | 1,280 | 8,000 | 1,011.86 |
| 1986-10-15 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 | 988.14 |
| 1986-10-14 | 1,280 | 1,280 | 1,250 | 1,250 | 8,000 | 988.14 |
| 1986-10-13 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,011.86 |
| 1986-10-07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,027.67 |
| 1986-10-02 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,098.81 |
| 1986-09-27 | 1,370 | 1,390 | 1,370 | 1,390 | 16,000 | 1,098.81 |
| 1986-09-24 | 1,400 | 1,400 | 1,380 | 1,400 | 14,000 | 1,106.72 |
| 1986-09-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,106.72 |
| 1986-09-18 | 1,400 | 1,400 | 1,380 | 1,400 | 13,000 | 1,106.72 |
| 1986-09-17 | 1,440 | 1,440 | 1,400 | 1,400 | 10,000 | 1,106.72 |
| 1986-09-12 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 1,146.25 |
| 1986-09-11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,169.96 |
| 1986-09-09 | 1,450 | 1,480 | 1,450 | 1,480 | 5,000 | 1,169.96 |
| 1986-09-08 | 1,480 | 1,480 | 1,430 | 1,440 | 8,000 | 1,138.34 |
| 1986-09-06 | 1,450 | 1,490 | 1,430 | 1,490 | 31,000 | 1,177.87 |
| 1986-09-05 | 1,400 | 1,430 | 1,390 | 1,430 | 56,000 | 1,130.43 |
| 1986-09-04 | 1,420 | 1,420 | 1,400 | 1,400 | 6,000 | 1,106.72 |
| 1986-09-03 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,122.53 |
| 1986-09-02 | 1,440 | 1,440 | 1,410 | 1,410 | 4,000 | 1,114.62 |
| 1986-09-01 | 1,460 | 1,460 | 1,440 | 1,450 | 5,000 | 1,146.25 |
| 1986-08-30 | 1,460 | 1,460 | 1,450 | 1,450 | 7,000 | 1,146.25 |
| 1986-08-29 | 1,460 | 1,500 | 1,460 | 1,500 | 5,000 | 1,185.77 |
| 1986-08-28 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,146.25 |
| 1986-08-27 | 1,460 | 1,460 | 1,450 | 1,450 | 10,000 | 1,146.25 |
| 1986-08-26 | 1,470 | 1,500 | 1,450 | 1,450 | 6,000 | 1,146.25 |
| 1986-08-25 | 1,490 | 1,490 | 1,450 | 1,450 | 17,000 | 1,146.25 |
| 1986-08-23 | 1,490 | 1,500 | 1,480 | 1,480 | 7,000 | 1,169.96 |
| 1986-08-22 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,162.06 |
| 1986-08-21 | 1,470 | 1,470 | 1,450 | 1,470 | 20,000 | 1,162.06 |
| 1986-08-20 | 1,470 | 1,470 | 1,450 | 1,450 | 7,000 | 1,146.25 |
| 1986-08-19 | 1,490 | 1,490 | 1,450 | 1,450 | 31,000 | 1,146.25 |
| 1986-08-18 | 1,500 | 1,500 | 1,480 | 1,480 | 7,000 | 1,169.96 |
| 1986-08-15 | 1,530 | 1,530 | 1,530 | 1,530 | 25,000 | 1,209.49 |
| 1986-08-14 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,217.39 |
| 1986-08-13 | 1,590 | 1,590 | 1,570 | 1,570 | 4,000 | 1,241.11 |
| 1986-08-12 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,264.82 |
| 1986-08-07 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,256.92 |
| 1986-08-06 | 1,530 | 1,600 | 1,530 | 1,600 | 5,000 | 1,264.82 |
| 1986-08-05 | 1,500 | 1,510 | 1,500 | 1,510 | 14,000 | 1,193.68 |
| 1986-08-01 | 1,500 | 1,500 | 1,480 | 1,480 | 22,000 | 1,169.96 |
| 1986-07-31 | 1,560 | 1,560 | 1,480 | 1,480 | 12,000 | 1,169.96 |
| 1986-07-29 | 1,670 | 1,680 | 1,670 | 1,670 | 7,000 | 1,320.16 |
| 1986-07-28 | 1,700 | 1,700 | 1,690 | 1,690 | 15,000 | 1,335.97 |
| 1986-07-26 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,320.16 |
| 1986-07-25 | 1,570 | 1,600 | 1,570 | 1,600 | 33,000 | 1,264.82 |
| 1986-07-24 | 1,520 | 1,550 | 1,520 | 1,550 | 22,000 | 1,225.30 |
| 1986-07-23 | 1,600 | 1,600 | 1,500 | 1,510 | 27,000 | 1,193.68 |
| 1986-07-22 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,264.82 |
| 1986-07-21 | 1,520 | 1,530 | 1,480 | 1,510 | 15,000 | 1,193.68 |
| 1986-07-19 | 1,570 | 1,570 | 1,510 | 1,510 | 7,000 | 1,193.68 |
| 1986-07-18 | 1,630 | 1,630 | 1,600 | 1,600 | 38,000 | 1,264.82 |
| 1986-07-17 | 1,750 | 1,750 | 1,630 | 1,630 | 37,000 | 1,288.54 |
| 1986-07-15 | 1,790 | 1,790 | 1,750 | 1,750 | 5,000 | 1,383.40 |
| 1986-07-14 | 1,780 | 1,790 | 1,780 | 1,780 | 18,000 | 1,407.11 |
| 1986-07-11 | 1,780 | 1,780 | 1,770 | 1,780 | 30,000 | 1,407.11 |
| 1986-07-10 | 1,780 | 1,780 | 1,780 | 1,780 | 9,000 | 1,407.11 |
| 1986-07-09 | 1,810 | 1,810 | 1,750 | 1,750 | 3,000 | 1,383.40 |
| 1986-07-08 | 1,820 | 1,820 | 1,800 | 1,820 | 15,000 | 1,438.74 |
| 1986-07-07 | 1,880 | 1,880 | 1,820 | 1,820 | 9,000 | 1,438.74 |
| 1986-07-05 | 1,890 | 1,890 | 1,870 | 1,890 | 5,000 | 1,494.07 |
| 1986-07-04 | 1,950 | 1,950 | 1,890 | 1,890 | 8,000 | 1,494.07 |
| 1986-07-03 | 1,890 | 1,900 | 1,890 | 1,900 | 6,000 | 1,501.98 |
| 1986-07-01 | 1,910 | 1,950 | 1,910 | 1,950 | 5,000 | 1,541.50 |
| 1986-06-30 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,541.50 |
| 1986-06-28 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,541.50 |
| 1986-06-27 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 1,541.50 |
| 1986-06-26 | 1,960 | 1,960 | 1,940 | 1,940 | 4,000 | 1,533.60 |
| 1986-06-25 | 2,000 | 2,000 | 1,930 | 1,930 | 24,000 | 1,525.69 |
| 1986-06-24 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,588.93 |
| 1986-06-23 | 2,100 | 2,100 | 2,080 | 2,080 | 10,000 | 1,644.27 |
| 1986-06-21 | 2,100 | 2,100 | 2,070 | 2,100 | 10,000 | 1,660.08 |
| 1986-06-19 | 2,020 | 2,050 | 2,020 | 2,050 | 3,000 | 1,620.55 |
| 1986-06-17 | 2,100 | 2,100 | 2,050 | 2,100 | 9,000 | 1,660.08 |
| 1986-06-16 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,660.08 |
| 1986-06-13 | 2,180 | 2,180 | 2,100 | 2,100 | 7,000 | 1,660.08 |
| 1986-06-11 | 2,180 | 2,190 | 2,180 | 2,180 | 11,000 | 1,723.32 |
| 1986-06-10 | 2,180 | 2,200 | 2,180 | 2,200 | 4,000 | 1,739.13 |
| 1986-06-09 | 2,170 | 2,170 | 2,150 | 2,150 | 7,000 | 1,699.60 |
| 1986-06-06 | 2,180 | 2,200 | 2,180 | 2,200 | 4,000 | 1,739.13 |
| 1986-06-05 | 2,150 | 2,150 | 2,150 | 2,150 | 6,000 | 1,699.60 |
| 1986-06-04 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 1,794.47 |
| 1986-06-03 | 2,250 | 2,300 | 2,210 | 2,290 | 62,000 | 1,810.28 |
| 1986-06-02 | 2,180 | 2,250 | 2,180 | 2,250 | 4,000 | 1,778.66 |
| 1986-05-31 | 2,160 | 2,160 | 2,160 | 2,160 | 4,000 | 1,707.51 |
| 1986-05-30 | 2,180 | 2,180 | 2,150 | 2,150 | 8,000 | 1,699.60 |
| 1986-05-29 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 | 1,723.32 |
| 1986-05-28 | 2,250 | 2,250 | 2,160 | 2,170 | 9,000 | 1,715.42 |
| 1986-05-26 | 2,270 | 2,270 | 2,270 | 2,270 | 6,000 | 1,794.47 |
| 1986-05-24 | 2,250 | 2,270 | 2,250 | 2,270 | 5,000 | 1,794.47 |
| 1986-05-23 | 2,210 | 2,300 | 2,210 | 2,300 | 13,000 | 1,818.18 |
| 1986-05-22 | 2,250 | 2,250 | 2,250 | 2,250 | 8,000 | 1,778.66 |
| 1986-05-21 | 2,300 | 2,300 | 2,300 | 2,300 | 12,000 | 1,818.18 |
| 1986-05-20 | 2,310 | 2,310 | 2,310 | 2,310 | 5,000 | 1,826.09 |
| 1986-05-19 | 2,380 | 2,390 | 2,380 | 2,390 | 2,000 | 1,889.33 |
| 1986-05-17 | 2,400 | 2,400 | 2,400 | 2,400 | 8,000 | 1,897.23 |
| 1986-05-16 | 2,390 | 2,400 | 2,390 | 2,400 | 18,000 | 1,897.23 |
| 1986-05-13 | 2,400 | 2,400 | 2,400 | 2,400 | 10,000 | 1,897.23 |
| 1986-05-12 | 2,390 | 2,400 | 2,380 | 2,400 | 29,000 | 1,897.23 |
| 1986-05-09 | 2,400 | 2,400 | 2,390 | 2,390 | 6,000 | 1,889.33 |
| 1986-05-08 | 2,400 | 2,410 | 2,400 | 2,400 | 32,000 | 1,897.23 |
| 1986-05-07 | 2,400 | 2,400 | 2,400 | 2,400 | 16,000 | 1,897.23 |
| 1986-05-06 | 2,400 | 2,400 | 2,400 | 2,400 | 23,000 | 1,897.23 |
| 1986-05-02 | 2,400 | 2,410 | 2,400 | 2,400 | 21,000 | 1,897.23 |
| 1986-05-01 | 2,400 | 2,400 | 2,400 | 2,400 | 22,000 | 1,897.23 |
| 1986-04-30 | 2,390 | 2,440 | 2,390 | 2,400 | 19,000 | 1,897.23 |
| 1986-04-28 | 2,330 | 2,350 | 2,320 | 2,350 | 28,000 | 1,857.71 |
| 1986-04-26 | 2,400 | 2,410 | 2,350 | 2,350 | 19,000 | 1,857.71 |
| 1986-04-25 | 2,360 | 2,400 | 2,360 | 2,400 | 35,000 | 1,897.23 |
| 1986-04-24 | 2,340 | 2,350 | 2,340 | 2,350 | 28,000 | 1,857.71 |
| 1986-04-23 | 2,340 | 2,350 | 2,320 | 2,340 | 100,000 | 1,849.80 |
| 1986-04-22 | 2,350 | 2,350 | 2,290 | 2,300 | 65,000 | 1,818.18 |
| 1986-04-21 | 2,350 | 2,360 | 2,300 | 2,350 | 68,000 | 1,857.71 |
| 1986-04-19 | 2,290 | 2,350 | 2,290 | 2,350 | 35,000 | 1,857.71 |
| 1986-04-18 | 2,290 | 2,290 | 2,240 | 2,250 | 27,000 | 1,778.66 |
| 1986-04-17 | 2,280 | 2,320 | 2,250 | 2,250 | 13,000 | 1,778.66 |
| 1986-04-16 | 2,200 | 2,320 | 2,170 | 2,320 | 36,000 | 1,833.99 |
| 1986-04-15 | 2,210 | 2,210 | 2,160 | 2,200 | 9,000 | 1,739.13 |
| 1986-04-14 | 2,240 | 2,240 | 2,200 | 2,200 | 14,000 | 1,739.13 |
| 1986-04-11 | 2,200 | 2,240 | 2,150 | 2,240 | 62,000 | 1,770.75 |
| 1986-04-10 | 2,220 | 2,240 | 2,170 | 2,210 | 23,000 | 1,747.04 |
| 1986-04-09 | 2,150 | 2,250 | 2,150 | 2,190 | 62,000 | 1,731.23 |
| 1986-04-07 | 2,080 | 2,080 | 2,030 | 2,030 | 10,000 | 1,604.74 |
| 1986-04-05 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 | 1,644.27 |
| 1986-04-04 | 2,000 | 2,050 | 2,000 | 2,020 | 28,000 | 1,596.84 |
| 1986-04-03 | 2,030 | 2,040 | 2,030 | 2,030 | 11,000 | 1,604.74 |
| 1986-04-02 | 1,950 | 2,030 | 1,950 | 2,030 | 20,000 | 1,604.74 |
| 1986-04-01 | 1,950 | 1,970 | 1,950 | 1,960 | 17,000 | 1,549.41 |
| 1986-03-31 | 2,030 | 2,030 | 1,960 | 2,020 | 6,000 | 1,596.84 |
| 1986-03-29 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,604.74 |
| 1986-03-28 | 2,000 | 2,010 | 2,000 | 2,010 | 11,000 | 1,588.93 |
| 1986-03-27 | 1,930 | 1,950 | 1,930 | 1,950 | 13,000 | 1,541.50 |
| 1986-03-26 | 1,950 | 1,950 | 1,860 | 1,930 | 118,000 | 1,525.69 |
| 1986-03-25 | 1,950 | 2,000 | 1,950 | 2,000 | 52,000 | 1,581.03 |
| 1986-03-24 | 1,950 | 1,980 | 1,950 | 1,980 | 8,000 | 1,565.22 |
| 1986-03-22 | 2,090 | 2,090 | 2,080 | 2,080 | 12,000 | 1,644.27 |
| 1986-03-20 | 2,080 | 2,080 | 2,080 | 2,080 | 7,000 | 1,644.27 |
| 1986-03-19 | 2,120 | 2,120 | 2,120 | 2,120 | 11,000 | 1,675.89 |
| 1986-03-15 | 2,210 | 2,210 | 2,200 | 2,200 | 11,000 | 1,739.13 |
| 1986-03-13 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 1,778.66 |
| 1986-03-12 | 2,300 | 2,300 | 2,290 | 2,300 | 63,000 | 1,818.18 |
| 1986-03-11 | 2,300 | 2,320 | 2,290 | 2,320 | 50,000 | 1,833.99 |
| 1986-03-10 | 2,300 | 2,300 | 2,270 | 2,300 | 65,000 | 1,818.18 |
| 1986-03-07 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 1,802.37 |
| 1986-03-06 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,810.28 |
| 1986-03-05 | 2,280 | 2,290 | 2,280 | 2,290 | 5,000 | 1,810.28 |
| 1986-03-04 | 2,300 | 2,300 | 2,280 | 2,280 | 9,000 | 1,802.37 |
| 1986-03-03 | 2,200 | 2,200 | 2,180 | 2,180 | 7,000 | 1,723.32 |
| 1986-03-01 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,739.13 |
| 1986-02-28 | 2,290 | 2,290 | 2,230 | 2,230 | 9,000 | 1,762.85 |
| 1986-02-27 | 2,280 | 2,330 | 2,280 | 2,330 | 28,000 | 1,841.90 |
| 1986-02-26 | 2,290 | 2,310 | 2,260 | 2,300 | 33,000 | 1,818.18 |
| 1986-02-25 | 2,320 | 2,330 | 2,300 | 2,330 | 17,000 | 1,841.90 |
| 1986-02-24 | 2,270 | 2,360 | 2,250 | 2,360 | 24,000 | 1,865.61 |
| 1986-02-21 | 2,160 | 2,200 | 2,160 | 2,200 | 16,000 | 1,739.13 |
| 1986-02-20 | 2,210 | 2,230 | 2,200 | 2,200 | 12,000 | 1,739.13 |
| 1986-02-19 | 2,250 | 2,290 | 2,250 | 2,250 | 20,000 | 1,778.66 |
| 1986-02-18 | 2,300 | 2,310 | 2,250 | 2,250 | 12,000 | 1,778.66 |
| 1986-02-17 | 2,340 | 2,390 | 2,330 | 2,330 | 10,000 | 1,841.90 |
| 1986-02-15 | 2,400 | 2,400 | 2,330 | 2,330 | 13,000 | 1,841.90 |
| 1986-02-14 | 2,370 | 2,410 | 2,360 | 2,400 | 16,000 | 1,897.23 |
| 1986-02-13 | 2,370 | 2,380 | 2,330 | 2,330 | 13,000 | 1,841.90 |
| 1986-02-12 | 2,450 | 2,450 | 2,330 | 2,370 | 18,000 | 1,873.52 |
| 1986-02-10 | 2,480 | 2,500 | 2,460 | 2,460 | 8,000 | 1,944.66 |
| 1986-02-07 | 2,500 | 2,540 | 2,480 | 2,480 | 43,000 | 1,960.47 |
| 1986-02-06 | 2,590 | 2,590 | 2,500 | 2,500 | 11,000 | 1,976.28 |
| 1986-02-05 | 2,490 | 2,600 | 2,490 | 2,600 | 93,000 | 2,055.34 |
| 1986-02-04 | 2,470 | 2,500 | 2,470 | 2,500 | 43,000 | 1,976.28 |
| 1986-02-03 | 2,490 | 2,490 | 2,450 | 2,470 | 20,000 | 1,952.57 |
| 1986-02-01 | 2,510 | 2,510 | 2,460 | 2,500 | 26,000 | 1,976.28 |
| 1986-01-31 | 2,560 | 2,560 | 2,450 | 2,450 | 37,000 | 1,936.76 |
| 1986-01-30 | 2,620 | 2,620 | 2,540 | 2,600 | 131,000 | 2,055.34 |
| 1986-01-29 | 2,490 | 2,690 | 2,400 | 2,650 | 715,000 | 2,094.86 |
| 1986-01-28 | 2,340 | 2,450 | 2,320 | 2,450 | 258,000 | 1,936.76 |
| 1986-01-27 | 2,280 | 2,290 | 2,200 | 2,290 | 27,000 | 1,810.28 |
| 1986-01-25 | 2,270 | 2,270 | 2,230 | 2,250 | 21,000 | 1,778.66 |
| 1986-01-24 | 2,250 | 2,280 | 2,200 | 2,230 | 68,000 | 1,762.85 |
| 1986-01-23 | 2,250 | 2,350 | 2,250 | 2,270 | 115,000 | 1,794.47 |
| 1986-01-22 | 2,090 | 2,300 | 2,090 | 2,290 | 176,000 | 1,810.28 |
| 1986-01-21 | 2,100 | 2,100 | 2,090 | 2,090 | 10,000 | 1,652.17 |
| 1986-01-20 | 2,090 | 2,140 | 2,090 | 2,100 | 5,000 | 1,660.08 |
| 1986-01-18 | 2,090 | 2,150 | 2,090 | 2,150 | 9,000 | 1,699.60 |
| 1986-01-17 | 2,160 | 2,160 | 2,060 | 2,060 | 24,000 | 1,628.46 |
| 1986-01-16 | 1,970 | 2,140 | 1,970 | 2,140 | 22,000 | 1,691.70 |
| 1986-01-14 | 1,930 | 1,950 | 1,930 | 1,940 | 21,000 | 1,533.60 |
| 1986-01-10 | 1,990 | 1,990 | 1,930 | 1,930 | 4,000 | 1,525.69 |
| 1986-01-09 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,581.03 |
| 1986-01-08 | 2,030 | 2,030 | 2,000 | 2,000 | 12,000 | 1,581.03 |
| 1986-01-07 | 2,020 | 2,020 | 2,000 | 2,000 | 2,000 | 1,581.03 |
| 1986-01-06 | 2,020 | 2,020 | 1,990 | 1,990 | 11,000 | 1,573.12 |
| 1986-01-04 | 2,040 | 2,040 | 2,020 | 2,020 | 3,000 | 1,596.84 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.15株 [1985-09-26]1株→1.2株 [1984-02-01]1株→10株
