8237 (株)松屋 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 | 940 | 945 | 940 | 940 | 17,000 | 854.55 |
| 1986-12-26 | 940 | 940 | 940 | 940 | 27,000 | 854.55 |
| 1986-12-25 | 940 | 942 | 935 | 940 | 68,000 | 854.55 |
| 1986-12-24 | 950 | 950 | 921 | 921 | 73,000 | 837.27 |
| 1986-12-23 | 935 | 950 | 925 | 950 | 51,000 | 863.64 |
| 1986-12-22 | 950 | 950 | 940 | 940 | 25,000 | 854.55 |
| 1986-12-19 | 970 | 970 | 970 | 970 | 66,000 | 881.82 |
| 1986-12-18 | 950 | 970 | 950 | 970 | 41,000 | 881.82 |
| 1986-12-17 | 970 | 971 | 970 | 970 | 73,000 | 881.82 |
| 1986-12-16 | 981 | 990 | 980 | 990 | 241,000 | 900 |
| 1986-12-15 | 970 | 980 | 950 | 970 | 67,000 | 881.82 |
| 1986-12-12 | 970 | 971 | 965 | 970 | 34,000 | 881.82 |
| 1986-12-11 | 965 | 980 | 965 | 980 | 6,000 | 890.91 |
| 1986-12-10 | 960 | 965 | 940 | 965 | 128,000 | 877.27 |
| 1986-12-09 | 976 | 980 | 960 | 960 | 67,000 | 872.73 |
| 1986-12-08 | 1,000 | 1,000 | 976 | 980 | 45,000 | 890.91 |
| 1986-12-06 | 980 | 980 | 970 | 971 | 44,000 | 882.73 |
| 1986-12-05 | 1,000 | 1,020 | 990 | 1,020 | 61,000 | 927.27 |
| 1986-12-04 | 1,020 | 1,020 | 1,000 | 1,000 | 66,000 | 909.09 |
| 1986-12-03 | 1,010 | 1,050 | 1,000 | 1,020 | 133,000 | 927.27 |
| 1986-12-02 | 1,030 | 1,030 | 1,010 | 1,020 | 128,000 | 927.27 |
| 1986-12-01 | 1,060 | 1,070 | 1,020 | 1,040 | 88,000 | 945.46 |
| 1986-11-29 | 1,050 | 1,060 | 1,010 | 1,060 | 59,000 | 963.64 |
| 1986-11-28 | 1,070 | 1,080 | 1,040 | 1,040 | 76,000 | 945.46 |
| 1986-11-27 | 1,010 | 1,070 | 1,010 | 1,060 | 154,000 | 963.64 |
| 1986-11-26 | 1,010 | 1,030 | 992 | 1,000 | 60,000 | 909.09 |
| 1986-11-25 | 1,010 | 1,020 | 1,000 | 1,020 | 47,000 | 927.27 |
| 1986-11-22 | 1,000 | 1,010 | 990 | 1,000 | 46,000 | 909.09 |
| 1986-11-21 | 1,000 | 1,000 | 990 | 1,000 | 45,000 | 909.09 |
| 1986-11-20 | 1,000 | 1,000 | 990 | 999 | 54,000 | 908.18 |
| 1986-11-19 | 1,030 | 1,060 | 989 | 1,020 | 67,000 | 927.27 |
| 1986-11-18 | 1,050 | 1,090 | 1,020 | 1,020 | 627,000 | 927.27 |
| 1986-11-17 | 1,050 | 1,050 | 1,020 | 1,040 | 573,000 | 945.46 |
| 1986-11-14 | 998 | 1,030 | 989 | 1,030 | 60,000 | 936.36 |
| 1986-11-13 | 1,040 | 1,060 | 1,000 | 1,000 | 158,000 | 909.09 |
| 1986-11-12 | 999 | 1,090 | 969 | 1,030 | 531,000 | 936.36 |
| 1986-11-11 | 925 | 1,000 | 919 | 1,000 | 269,000 | 909.09 |
| 1986-11-10 | 945 | 948 | 920 | 935 | 86,000 | 850 |
| 1986-11-07 | 910 | 945 | 905 | 945 | 63,000 | 859.09 |
| 1986-11-06 | 910 | 920 | 895 | 910 | 45,000 | 827.27 |
| 1986-11-05 | 925 | 950 | 925 | 925 | 62,000 | 840.91 |
| 1986-11-04 | 916 | 916 | 916 | 916 | 8,000 | 832.73 |
| 1986-11-01 | 905 | 905 | 900 | 905 | 13,000 | 822.73 |
| 1986-10-31 | 900 | 905 | 885 | 885 | 28,000 | 804.55 |
| 1986-10-30 | 890 | 890 | 890 | 890 | 4,000 | 809.09 |
| 1986-10-29 | 890 | 890 | 870 | 870 | 8,000 | 790.91 |
| 1986-10-28 | 872 | 872 | 870 | 870 | 66,000 | 790.91 |
| 1986-10-27 | 870 | 870 | 870 | 870 | 13,000 | 790.91 |
| 1986-10-25 | 880 | 880 | 870 | 870 | 8,000 | 790.91 |
| 1986-10-24 | 871 | 880 | 870 | 870 | 30,000 | 790.91 |
| 1986-10-23 | 870 | 890 | 870 | 870 | 34,000 | 790.91 |
| 1986-10-22 | 880 | 880 | 879 | 880 | 15,000 | 800 |
| 1986-10-21 | 880 | 890 | 875 | 880 | 37,000 | 800 |
| 1986-10-20 | 860 | 890 | 860 | 890 | 59,000 | 809.09 |
| 1986-10-17 | 897 | 897 | 880 | 894 | 71,000 | 812.73 |
| 1986-10-16 | 895 | 895 | 895 | 895 | 21,000 | 813.64 |
| 1986-10-15 | 900 | 900 | 893 | 893 | 43,000 | 811.82 |
| 1986-10-14 | 900 | 910 | 895 | 895 | 40,000 | 813.64 |
| 1986-10-13 | 898 | 898 | 898 | 898 | 3,000 | 816.36 |
| 1986-10-09 | 910 | 910 | 898 | 898 | 8,000 | 816.36 |
| 1986-10-08 | 911 | 911 | 905 | 905 | 22,000 | 822.73 |
| 1986-10-06 | 861 | 861 | 861 | 861 | 15,000 | 782.73 |
| 1986-10-04 | 801 | 801 | 801 | 801 | 14,000 | 728.18 |
| 1986-10-02 | 875 | 875 | 860 | 860 | 8,000 | 781.82 |
| 1986-10-01 | 898 | 898 | 875 | 875 | 10,000 | 795.46 |
| 1986-09-30 | 905 | 909 | 900 | 900 | 10,000 | 818.18 |
| 1986-09-29 | 920 | 920 | 900 | 901 | 9,000 | 819.09 |
| 1986-09-27 | 910 | 920 | 910 | 920 | 7,000 | 836.36 |
| 1986-09-25 | 910 | 910 | 910 | 910 | 5,000 | 827.27 |
| 1986-09-24 | 910 | 910 | 898 | 900 | 18,000 | 818.18 |
| 1986-09-22 | 920 | 920 | 898 | 898 | 7,000 | 816.36 |
| 1986-09-19 | 929 | 930 | 919 | 930 | 8,000 | 845.46 |
| 1986-09-18 | 929 | 929 | 929 | 929 | 11,000 | 844.55 |
| 1986-09-17 | 980 | 980 | 980 | 980 | 4,000 | 890.91 |
| 1986-09-16 | 1,050 | 1,050 | 1,000 | 1,000 | 8,000 | 909.09 |
| 1986-09-12 | 1,000 | 1,060 | 1,000 | 1,060 | 7,000 | 963.64 |
| 1986-09-11 | 1,080 | 1,090 | 1,080 | 1,080 | 16,000 | 981.82 |
| 1986-09-10 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,000 |
| 1986-09-09 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 | 981.82 |
| 1986-09-08 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 | 1,009.09 |
| 1986-09-05 | 1,110 | 1,130 | 1,100 | 1,100 | 108,000 | 1,000 |
| 1986-09-04 | 1,090 | 1,110 | 1,080 | 1,100 | 45,000 | 1,000 |
| 1986-09-03 | 1,080 | 1,120 | 1,080 | 1,120 | 18,000 | 1,018.18 |
| 1986-09-02 | 1,100 | 1,100 | 1,090 | 1,090 | 10,000 | 990.91 |
| 1986-09-01 | 1,140 | 1,140 | 1,090 | 1,090 | 24,000 | 990.91 |
| 1986-08-29 | 1,130 | 1,140 | 1,120 | 1,140 | 6,000 | 1,036.36 |
| 1986-08-28 | 1,130 | 1,140 | 1,120 | 1,120 | 31,000 | 1,018.18 |
| 1986-08-27 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 1,027.27 |
| 1986-08-26 | 1,070 | 1,100 | 1,050 | 1,100 | 27,000 | 1,000 |
| 1986-08-25 | 1,110 | 1,150 | 1,090 | 1,090 | 26,000 | 990.91 |
| 1986-08-23 | 1,100 | 1,130 | 1,100 | 1,110 | 12,000 | 1,009.09 |
| 1986-08-22 | 1,170 | 1,170 | 1,100 | 1,100 | 18,000 | 1,000 |
| 1986-08-21 | 1,190 | 1,200 | 1,170 | 1,180 | 17,000 | 1,072.73 |
| 1986-08-20 | 1,200 | 1,200 | 1,180 | 1,190 | 35,000 | 1,081.82 |
| 1986-08-19 | 1,180 | 1,220 | 1,170 | 1,200 | 23,000 | 1,090.91 |
| 1986-08-18 | 1,150 | 1,190 | 1,130 | 1,170 | 52,000 | 1,063.64 |
| 1986-08-15 | 1,140 | 1,140 | 1,110 | 1,110 | 32,000 | 1,009.09 |
| 1986-08-14 | 1,150 | 1,180 | 1,110 | 1,140 | 46,000 | 1,036.36 |
| 1986-08-13 | 1,160 | 1,190 | 1,160 | 1,160 | 35,000 | 1,054.55 |
| 1986-08-12 | 1,190 | 1,200 | 1,120 | 1,120 | 20,000 | 1,018.18 |
| 1986-08-11 | 1,110 | 1,200 | 1,110 | 1,200 | 20,000 | 1,090.91 |
| 1986-08-08 | 1,150 | 1,150 | 1,110 | 1,110 | 11,000 | 1,009.09 |
| 1986-08-07 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 1,009.09 |
| 1986-08-06 | 1,150 | 1,150 | 1,110 | 1,110 | 19,000 | 1,009.09 |
| 1986-08-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,018.18 |
| 1986-08-02 | 1,170 | 1,170 | 1,160 | 1,160 | 9,000 | 1,054.55 |
| 1986-08-01 | 1,200 | 1,200 | 1,160 | 1,170 | 44,000 | 1,063.64 |
| 1986-07-31 | 1,190 | 1,190 | 1,160 | 1,180 | 17,000 | 1,072.73 |
| 1986-07-30 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 1,090.91 |
| 1986-07-29 | 1,250 | 1,250 | 1,210 | 1,210 | 15,000 | 1,100 |
| 1986-07-28 | 1,240 | 1,240 | 1,210 | 1,210 | 15,000 | 1,100 |
| 1986-07-26 | 1,240 | 1,250 | 1,240 | 1,240 | 15,000 | 1,127.27 |
| 1986-07-25 | 1,180 | 1,290 | 1,180 | 1,230 | 29,000 | 1,118.18 |
| 1986-07-24 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 1,090.91 |
| 1986-07-23 | 1,200 | 1,230 | 1,200 | 1,200 | 18,000 | 1,090.91 |
| 1986-07-22 | 1,200 | 1,220 | 1,200 | 1,200 | 20,000 | 1,090.91 |
| 1986-07-21 | 1,260 | 1,260 | 1,200 | 1,200 | 23,000 | 1,090.91 |
| 1986-07-19 | 1,330 | 1,330 | 1,250 | 1,250 | 13,000 | 1,136.36 |
| 1986-07-18 | 1,340 | 1,350 | 1,340 | 1,340 | 32,000 | 1,218.18 |
| 1986-07-17 | 1,300 | 1,340 | 1,280 | 1,340 | 93,000 | 1,218.18 |
| 1986-07-16 | 1,280 | 1,330 | 1,250 | 1,300 | 61,000 | 1,181.82 |
| 1986-07-15 | 1,250 | 1,290 | 1,240 | 1,260 | 59,000 | 1,145.45 |
| 1986-07-14 | 1,240 | 1,240 | 1,240 | 1,240 | 19,000 | 1,127.27 |
| 1986-07-11 | 1,330 | 1,330 | 1,220 | 1,220 | 74,000 | 1,109.09 |
| 1986-07-10 | 1,330 | 1,340 | 1,290 | 1,330 | 34,000 | 1,209.09 |
| 1986-07-09 | 1,350 | 1,370 | 1,300 | 1,350 | 118,000 | 1,227.27 |
| 1986-07-08 | 1,320 | 1,380 | 1,320 | 1,370 | 32,000 | 1,245.45 |
| 1986-07-07 | 1,350 | 1,410 | 1,350 | 1,380 | 77,000 | 1,254.55 |
| 1986-07-05 | 1,350 | 1,350 | 1,330 | 1,330 | 65,000 | 1,209.09 |
| 1986-07-04 | 1,330 | 1,380 | 1,280 | 1,370 | 251,000 | 1,245.45 |
| 1986-07-03 | 1,310 | 1,390 | 1,310 | 1,350 | 426,000 | 1,227.27 |
| 1986-07-02 | 1,170 | 1,350 | 1,150 | 1,350 | 524,000 | 1,227.27 |
| 1986-07-01 | 1,170 | 1,220 | 1,150 | 1,210 | 330,000 | 1,100 |
| 1986-06-30 | 1,060 | 1,150 | 1,060 | 1,150 | 81,000 | 1,045.45 |
| 1986-06-28 | 1,070 | 1,080 | 1,010 | 1,020 | 36,000 | 927.27 |
| 1986-06-27 | 1,050 | 1,100 | 1,010 | 1,040 | 85,000 | 945.46 |
| 1986-06-26 | 1,050 | 1,090 | 1,020 | 1,020 | 29,000 | 927.27 |
| 1986-06-25 | 1,070 | 1,070 | 1,000 | 1,060 | 43,000 | 963.64 |
| 1986-06-24 | 1,070 | 1,090 | 1,060 | 1,080 | 29,000 | 981.82 |
| 1986-06-23 | 1,090 | 1,110 | 1,000 | 1,020 | 53,000 | 927.27 |
| 1986-06-21 | 1,150 | 1,150 | 1,110 | 1,110 | 27,000 | 1,009.09 |
| 1986-06-20 | 1,140 | 1,150 | 1,080 | 1,150 | 38,000 | 1,045.45 |
| 1986-06-19 | 1,150 | 1,170 | 1,100 | 1,140 | 136,000 | 1,036.36 |
| 1986-06-18 | 1,110 | 1,190 | 1,070 | 1,150 | 275,000 | 1,045.45 |
| 1986-06-17 | 1,120 | 1,190 | 1,090 | 1,100 | 473,000 | 1,000 |
| 1986-06-16 | 958 | 1,060 | 958 | 1,060 | 292,000 | 963.64 |
| 1986-06-13 | 950 | 960 | 940 | 960 | 58,000 | 872.73 |
| 1986-06-12 | 940 | 960 | 940 | 960 | 58,000 | 872.73 |
| 1986-06-11 | 949 | 949 | 925 | 940 | 19,000 | 854.55 |
| 1986-06-10 | 951 | 955 | 939 | 951 | 49,000 | 864.55 |
| 1986-06-09 | 941 | 956 | 941 | 956 | 23,000 | 869.09 |
| 1986-06-07 | 941 | 941 | 941 | 941 | 5,000 | 855.46 |
| 1986-06-06 | 960 | 960 | 950 | 951 | 18,000 | 864.55 |
| 1986-06-05 | 980 | 980 | 940 | 950 | 30,000 | 863.64 |
| 1986-06-04 | 930 | 1,000 | 930 | 980 | 182,000 | 890.91 |
| 1986-06-03 | 900 | 920 | 890 | 920 | 40,000 | 836.36 |
| 1986-06-02 | 899 | 900 | 890 | 890 | 22,000 | 809.09 |
| 1986-05-30 | 910 | 910 | 910 | 910 | 4,000 | 827.27 |
| 1986-05-29 | 930 | 930 | 905 | 905 | 55,000 | 822.73 |
| 1986-05-28 | 899 | 910 | 895 | 900 | 34,000 | 818.18 |
| 1986-05-27 | 860 | 899 | 860 | 899 | 28,000 | 817.27 |
| 1986-05-26 | 849 | 860 | 848 | 860 | 24,000 | 781.82 |
| 1986-05-24 | 869 | 869 | 850 | 850 | 12,000 | 772.73 |
| 1986-05-23 | 849 | 859 | 843 | 859 | 25,000 | 780.91 |
| 1986-05-22 | 831 | 840 | 831 | 840 | 40,000 | 763.64 |
| 1986-05-21 | 820 | 830 | 820 | 830 | 31,000 | 754.55 |
| 1986-05-20 | 830 | 830 | 830 | 830 | 7,000 | 754.55 |
| 1986-05-19 | 820 | 846 | 820 | 830 | 6,000 | 754.55 |
| 1986-05-17 | 849 | 849 | 830 | 830 | 6,000 | 754.55 |
| 1986-05-16 | 854 | 854 | 850 | 850 | 16,000 | 772.73 |
| 1986-05-13 | 914 | 914 | 914 | 914 | 2,000 | 830.91 |
| 1986-05-12 | 915 | 925 | 911 | 915 | 28,000 | 831.82 |
| 1986-05-09 | 944 | 950 | 924 | 925 | 81,000 | 840.91 |
| 1986-05-08 | 910 | 935 | 910 | 934 | 85,000 | 849.09 |
| 1986-05-07 | 910 | 910 | 899 | 900 | 85,000 | 818.18 |
| 1986-05-06 | 806 | 850 | 806 | 850 | 22,000 | 772.73 |
| 1986-05-02 | 786 | 810 | 780 | 800 | 32,000 | 727.27 |
| 1986-05-01 | 815 | 815 | 781 | 781 | 24,000 | 710 |
| 1986-04-30 | 835 | 835 | 820 | 820 | 6,000 | 745.46 |
| 1986-04-28 | 810 | 825 | 799 | 825 | 27,000 | 750 |
| 1986-04-25 | 836 | 850 | 836 | 850 | 49,000 | 772.73 |
| 1986-04-24 | 810 | 830 | 810 | 825 | 41,000 | 750 |
| 1986-04-23 | 821 | 821 | 810 | 810 | 7,000 | 736.36 |
| 1986-04-22 | 830 | 855 | 830 | 830 | 65,000 | 754.55 |
| 1986-04-21 | 850 | 850 | 835 | 835 | 7,000 | 759.09 |
| 1986-04-19 | 860 | 860 | 830 | 830 | 15,000 | 754.55 |
| 1986-04-18 | 854 | 855 | 843 | 855 | 23,000 | 777.27 |
| 1986-04-17 | 840 | 856 | 840 | 855 | 20,000 | 777.27 |
| 1986-04-16 | 871 | 871 | 821 | 821 | 31,000 | 746.36 |
| 1986-04-15 | 870 | 879 | 870 | 870 | 79,000 | 790.91 |
| 1986-04-14 | 810 | 850 | 810 | 850 | 53,000 | 772.73 |
| 1986-04-11 | 789 | 790 | 789 | 790 | 18,000 | 718.18 |
| 1986-04-10 | 760 | 760 | 749 | 749 | 31,000 | 680.91 |
| 1986-04-09 | 747 | 771 | 747 | 770 | 30,000 | 700 |
| 1986-04-08 | 785 | 789 | 740 | 740 | 33,000 | 672.73 |
| 1986-04-07 | 801 | 801 | 785 | 785 | 25,000 | 713.64 |
| 1986-04-05 | 790 | 795 | 790 | 795 | 12,000 | 722.73 |
| 1986-04-04 | 820 | 820 | 790 | 800 | 51,000 | 727.27 |
| 1986-04-03 | 855 | 855 | 800 | 800 | 32,000 | 727.27 |
| 1986-04-01 | 900 | 900 | 895 | 895 | 8,000 | 813.64 |
| 1986-03-31 | 901 | 910 | 900 | 909 | 87,000 | 826.36 |
| 1986-03-29 | 910 | 911 | 900 | 900 | 33,000 | 818.18 |
| 1986-03-28 | 916 | 930 | 895 | 895 | 67,000 | 813.64 |
| 1986-03-27 | 938 | 938 | 905 | 905 | 48,000 | 822.73 |
| 1986-03-26 | 950 | 950 | 929 | 935 | 66,000 | 850 |
| 1986-03-25 | 951 | 955 | 926 | 935 | 34,000 | 850 |
| 1986-03-24 | 950 | 979 | 940 | 950 | 71,000 | 863.64 |
| 1986-03-22 | 942 | 942 | 931 | 940 | 37,000 | 854.55 |
| 1986-03-20 | 889 | 950 | 889 | 940 | 59,000 | 854.55 |
| 1986-03-19 | 930 | 930 | 885 | 889 | 81,000 | 808.18 |
| 1986-03-18 | 955 | 956 | 929 | 929 | 40,000 | 844.55 |
| 1986-03-17 | 950 | 965 | 940 | 955 | 97,000 | 868.18 |
| 1986-03-15 | 945 | 951 | 930 | 945 | 48,000 | 859.09 |
| 1986-03-14 | 960 | 960 | 929 | 940 | 55,000 | 854.55 |
| 1986-03-13 | 984 | 984 | 949 | 950 | 61,000 | 863.64 |
| 1986-03-12 | 1,000 | 1,000 | 975 | 985 | 44,000 | 895.46 |
| 1986-03-11 | 1,010 | 1,020 | 980 | 991 | 40,000 | 900.91 |
| 1986-03-10 | 1,040 | 1,050 | 980 | 1,050 | 72,000 | 954.55 |
| 1986-03-07 | 951 | 1,050 | 950 | 1,050 | 90,000 | 954.55 |
| 1986-03-06 | 960 | 965 | 930 | 950 | 106,000 | 863.64 |
| 1986-03-05 | 960 | 980 | 950 | 960 | 107,000 | 872.73 |
| 1986-03-04 | 1,010 | 1,010 | 960 | 990 | 96,000 | 900 |
| 1986-03-03 | 1,090 | 1,110 | 1,020 | 1,020 | 118,000 | 927.27 |
| 1986-03-01 | 1,040 | 1,100 | 1,040 | 1,070 | 75,000 | 972.73 |
| 1986-02-28 | 1,080 | 1,130 | 1,000 | 1,050 | 226,000 | 954.55 |
| 1986-02-27 | 1,160 | 1,180 | 1,080 | 1,080 | 157,000 | 981.82 |
| 1986-02-26 | 1,120 | 1,240 | 1,050 | 1,180 | 997,000 | 1,072.73 |
| 1986-02-25 | 1,110 | 1,170 | 1,050 | 1,100 | 504,000 | 1,000 |
| 1986-02-24 | 970 | 1,070 | 950 | 1,070 | 461,000 | 972.73 |
| 1986-02-22 | 971 | 975 | 950 | 970 | 116,000 | 881.82 |
| 1986-02-21 | 948 | 1,000 | 948 | 975 | 565,000 | 886.36 |
| 1986-02-20 | 837 | 938 | 830 | 938 | 383,000 | 852.73 |
| 1986-02-19 | 869 | 870 | 810 | 838 | 183,000 | 761.82 |
| 1986-02-18 | 880 | 880 | 865 | 870 | 514,000 | 790.91 |
| 1986-02-17 | 715 | 790 | 715 | 790 | 539,000 | 718.18 |
| 1986-02-15 | 670 | 690 | 670 | 690 | 83,000 | 627.27 |
| 1986-02-14 | 701 | 701 | 660 | 660 | 122,000 | 600 |
| 1986-02-13 | 710 | 720 | 686 | 700 | 196,000 | 636.36 |
| 1986-02-12 | 688 | 711 | 670 | 710 | 168,000 | 645.46 |
| 1986-02-10 | 680 | 730 | 670 | 691 | 510,000 | 628.18 |
| 1986-02-07 | 594 | 685 | 594 | 685 | 1,006,000 | 622.73 |
| 1986-02-06 | 560 | 590 | 560 | 585 | 150,000 | 531.82 |
| 1986-02-05 | 577 | 577 | 560 | 562 | 29,000 | 510.91 |
| 1986-02-04 | 575 | 588 | 569 | 576 | 84,000 | 523.64 |
| 1986-02-03 | 551 | 595 | 551 | 585 | 137,000 | 531.82 |
| 1986-02-01 | 540 | 547 | 540 | 547 | 23,000 | 497.27 |
| 1986-01-31 | 533 | 540 | 533 | 540 | 13,000 | 490.91 |
| 1986-01-30 | 532 | 539 | 532 | 534 | 8,000 | 485.46 |
| 1986-01-29 | 538 | 538 | 534 | 534 | 55,000 | 485.46 |
| 1986-01-28 | 537 | 538 | 537 | 538 | 6,000 | 489.09 |
| 1986-01-27 | 540 | 540 | 540 | 540 | 10,000 | 490.91 |
| 1986-01-25 | 535 | 540 | 535 | 540 | 20,000 | 490.91 |
| 1986-01-24 | 532 | 532 | 532 | 532 | 3,000 | 483.64 |
| 1986-01-23 | 540 | 540 | 530 | 531 | 8,000 | 482.73 |
| 1986-01-22 | 535 | 540 | 535 | 540 | 5,000 | 490.91 |
| 1986-01-21 | 539 | 540 | 539 | 540 | 26,000 | 490.91 |
| 1986-01-20 | 538 | 539 | 531 | 531 | 8,000 | 482.73 |
| 1986-01-18 | 540 | 540 | 540 | 540 | 5,000 | 490.91 |
| 1986-01-17 | 540 | 541 | 520 | 521 | 30,000 | 473.64 |
| 1986-01-16 | 543 | 545 | 538 | 541 | 24,000 | 491.82 |
| 1986-01-14 | 548 | 548 | 542 | 542 | 10,000 | 492.73 |
| 1986-01-13 | 549 | 549 | 545 | 545 | 35,000 | 495.46 |
| 1986-01-10 | 551 | 551 | 541 | 550 | 12,000 | 500 |
| 1986-01-09 | 542 | 549 | 542 | 549 | 6,000 | 499.09 |
| 1986-01-08 | 552 | 555 | 541 | 541 | 37,000 | 491.82 |
| 1986-01-07 | 550 | 550 | 550 | 550 | 4,000 | 500 |
| 1986-01-06 | 541 | 541 | 541 | 541 | 2,000 | 491.82 |
| 1986-01-04 | 560 | 560 | 559 | 559 | 11,000 | 508.18 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
