8336 (株)武蔵野銀行 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 | 4,713 | 4,904 | 4,713 | 4,904 | 2,293 | 3,823.75 |
| 1986-12-26 | 4,653 | 4,653 | 4,653 | 4,653 | 897 | 3,628.04 |
| 1986-12-25 | 4,653 | 4,653 | 4,653 | 4,653 | 3,689 | 3,628.04 |
| 1986-12-24 | 4,653 | 4,703 | 4,653 | 4,703 | 1,396 | 3,667.03 |
| 1986-12-23 | 4,703 | 4,703 | 4,653 | 4,653 | 2,892 | 3,628.04 |
| 1986-12-22 | 4,653 | 4,663 | 4,653 | 4,663 | 3,091 | 3,635.84 |
| 1986-12-19 | 4,663 | 4,663 | 4,653 | 4,653 | 1,197 | 3,628.04 |
| 1986-12-18 | 4,653 | 4,663 | 4,653 | 4,663 | 299 | 3,635.84 |
| 1986-12-17 | 4,653 | 4,653 | 4,653 | 4,653 | 299 | 3,628.04 |
| 1986-12-16 | 4,703 | 4,703 | 4,613 | 4,613 | 2,493 | 3,596.85 |
| 1986-12-15 | 4,613 | 4,703 | 4,613 | 4,703 | 2,593 | 3,667.03 |
| 1986-12-12 | 4,613 | 4,613 | 4,613 | 4,613 | 1,197 | 3,596.85 |
| 1986-12-11 | 4,603 | 4,603 | 4,603 | 4,603 | 100 | 3,589.06 |
| 1986-12-10 | 4,613 | 4,703 | 4,613 | 4,613 | 3,291 | 3,596.85 |
| 1986-12-09 | 4,513 | 4,613 | 4,513 | 4,613 | 698 | 3,596.85 |
| 1986-12-08 | 4,513 | 4,513 | 4,513 | 4,513 | 499 | 3,518.88 |
| 1986-12-06 | 4,593 | 4,593 | 4,513 | 4,513 | 1,895 | 3,518.88 |
| 1986-12-05 | 4,613 | 4,613 | 4,593 | 4,593 | 1,396 | 3,581.26 |
| 1986-12-04 | 4,633 | 4,633 | 4,613 | 4,613 | 698 | 3,596.85 |
| 1986-12-01 | 4,613 | 4,613 | 4,613 | 4,613 | 499 | 3,596.85 |
| 1986-11-29 | 4,613 | 4,613 | 4,613 | 4,613 | 1,595 | 3,596.85 |
| 1986-11-28 | 4,513 | 4,513 | 4,513 | 4,513 | 1,795 | 3,518.88 |
| 1986-11-27 | 4,563 | 4,563 | 4,563 | 4,563 | 499 | 3,557.87 |
| 1986-11-26 | 4,593 | 4,593 | 4,563 | 4,563 | 2,792 | 3,557.87 |
| 1986-11-25 | 4,613 | 4,613 | 4,603 | 4,603 | 997 | 3,589.06 |
| 1986-11-22 | 4,613 | 4,613 | 4,613 | 4,613 | 100 | 3,596.85 |
| 1986-11-21 | 4,613 | 4,703 | 4,613 | 4,703 | 1,496 | 3,667.03 |
| 1986-11-20 | 4,643 | 4,643 | 4,633 | 4,633 | 2,293 | 3,612.45 |
| 1986-11-19 | 4,653 | 4,653 | 4,643 | 4,643 | 1,795 | 3,620.24 |
| 1986-11-14 | 4,673 | 4,713 | 4,663 | 4,663 | 4,587 | 3,635.84 |
| 1986-11-12 | 4,663 | 4,713 | 4,663 | 4,713 | 2,991 | 3,674.83 |
| 1986-11-07 | 4,673 | 4,673 | 4,673 | 4,673 | 499 | 3,643.64 |
| 1986-11-05 | 4,673 | 4,673 | 4,673 | 4,673 | 598 | 3,643.64 |
| 1986-11-04 | 4,673 | 4,673 | 4,673 | 4,673 | 299 | 3,643.64 |
| 1986-11-01 | 4,673 | 4,673 | 4,673 | 4,673 | 199 | 3,643.64 |
| 1986-10-31 | 4,683 | 4,713 | 4,673 | 4,673 | 1,197 | 3,643.64 |
| 1986-10-30 | 4,683 | 4,713 | 4,683 | 4,713 | 1,994 | 3,674.83 |
| 1986-10-29 | 4,683 | 4,713 | 4,673 | 4,683 | 7,778 | 3,651.43 |
| 1986-10-28 | 4,693 | 4,693 | 4,673 | 4,673 | 1,197 | 3,643.64 |
| 1986-10-27 | 4,663 | 4,713 | 4,663 | 4,693 | 3,789 | 3,659.23 |
| 1986-10-25 | 4,663 | 4,663 | 4,663 | 4,663 | 199 | 3,635.84 |
| 1986-10-23 | 4,713 | 4,713 | 4,663 | 4,663 | 3,989 | 3,635.84 |
| 1986-10-22 | 4,713 | 4,713 | 4,713 | 4,713 | 11,168 | 3,674.83 |
| 1986-10-21 | 4,723 | 4,723 | 4,713 | 4,713 | 8,177 | 3,674.83 |
| 1986-10-20 | 4,713 | 4,713 | 4,713 | 4,713 | 997 | 3,674.83 |
| 1986-10-17 | 4,713 | 4,713 | 4,713 | 4,713 | 4,188 | 3,674.83 |
| 1986-10-16 | 4,713 | 4,713 | 4,713 | 4,713 | 698 | 3,674.83 |
| 1986-10-15 | 4,663 | 4,663 | 4,663 | 4,663 | 997 | 3,635.84 |
| 1986-10-14 | 4,663 | 4,713 | 4,663 | 4,713 | 1,994 | 3,674.83 |
| 1986-10-13 | 4,663 | 4,663 | 4,663 | 4,663 | 1,396 | 3,635.84 |
| 1986-10-09 | 4,663 | 4,663 | 4,663 | 4,663 | 798 | 3,635.84 |
| 1986-10-08 | 4,663 | 4,713 | 4,663 | 4,713 | 1,795 | 3,674.83 |
| 1986-10-07 | 4,663 | 4,713 | 4,663 | 4,713 | 2,393 | 3,674.83 |
| 1986-10-06 | 4,713 | 4,713 | 4,713 | 4,713 | 1,496 | 3,674.83 |
| 1986-10-04 | 4,663 | 4,713 | 4,663 | 4,713 | 698 | 3,674.83 |
| 1986-10-03 | 4,713 | 4,713 | 4,693 | 4,693 | 4,487 | 3,659.23 |
| 1986-10-02 | 4,713 | 4,713 | 4,663 | 4,663 | 3,390 | 3,635.84 |
| 1986-09-30 | 4,713 | 5,014 | 4,713 | 5,014 | 12,365 | 3,909.52 |
| 1986-09-29 | 4,713 | 4,713 | 4,713 | 4,713 | 1,296 | 3,674.83 |
| 1986-09-26 | 4,693 | 4,713 | 4,693 | 4,693 | 5,783 | 3,659.23 |
| 1986-09-25 | 4,804 | 4,814 | 4,713 | 4,764 | 5,484 | 3,714.59 |
| 1986-09-24 | 4,713 | 4,713 | 4,713 | 4,713 | 598 | 3,674.83 |
| 1986-09-22 | 4,663 | 4,713 | 4,663 | 4,713 | 1,296 | 3,674.83 |
| 1986-09-19 | 4,663 | 4,663 | 4,663 | 4,663 | 399 | 3,635.84 |
| 1986-09-18 | 4,663 | 4,683 | 4,663 | 4,663 | 8,675 | 3,635.84 |
| 1986-09-17 | 4,703 | 4,703 | 4,623 | 4,663 | 1,695 | 3,635.84 |
| 1986-09-16 | 4,703 | 4,703 | 4,703 | 4,703 | 897 | 3,667.03 |
| 1986-09-12 | 4,703 | 4,713 | 4,703 | 4,703 | 1,396 | 3,667.03 |
| 1986-09-11 | 4,713 | 4,713 | 4,713 | 4,713 | 1,895 | 3,674.83 |
| 1986-09-10 | 4,754 | 4,754 | 4,713 | 4,713 | 3,390 | 3,674.83 |
| 1986-09-09 | 4,713 | 4,723 | 4,713 | 4,713 | 8,576 | 3,674.83 |
| 1986-09-08 | 4,713 | 4,814 | 4,713 | 4,723 | 7,878 | 3,682.62 |
| 1986-09-06 | 4,713 | 4,713 | 4,713 | 4,713 | 598 | 3,674.83 |
| 1986-09-05 | 4,713 | 4,713 | 4,713 | 4,713 | 1,197 | 3,674.83 |
| 1986-09-04 | 4,894 | 4,894 | 4,764 | 4,864 | 1,595 | 3,792.56 |
| 1986-09-03 | 4,994 | 4,994 | 4,904 | 4,904 | 3,889 | 3,823.75 |
| 1986-09-02 | 5,014 | 5,014 | 4,914 | 4,974 | 8,476 | 3,878.33 |
| 1986-09-01 | 5,014 | 5,014 | 4,914 | 4,914 | 4,687 | 3,831.55 |
| 1986-08-30 | 4,814 | 5,115 | 4,814 | 5,115 | 25,328 | 3,988.27 |
| 1986-08-29 | 4,804 | 4,814 | 4,703 | 4,713 | 5,385 | 3,674.83 |
| 1986-08-28 | 4,713 | 4,814 | 4,713 | 4,814 | 10,271 | 3,753.58 |
| 1986-08-27 | 4,713 | 4,713 | 4,713 | 4,713 | 3,191 | 3,674.83 |
| 1986-08-26 | 4,713 | 4,713 | 4,703 | 4,703 | 299 | 3,667.03 |
| 1986-08-25 | 4,703 | 4,713 | 4,703 | 4,713 | 4,886 | 3,674.83 |
| 1986-08-23 | 4,834 | 4,834 | 4,814 | 4,814 | 5,783 | 3,753.58 |
| 1986-08-22 | 4,954 | 4,954 | 4,884 | 4,884 | 7,977 | 3,808.16 |
| 1986-08-21 | 4,814 | 4,914 | 4,804 | 4,914 | 11,766 | 3,831.55 |
| 1986-08-20 | 4,453 | 4,713 | 4,453 | 4,713 | 27,322 | 3,674.83 |
| 1986-08-19 | 4,513 | 4,513 | 4,403 | 4,463 | 13,063 | 3,479.89 |
| 1986-08-18 | 4,463 | 4,463 | 4,463 | 4,463 | 7,279 | 3,479.89 |
| 1986-08-15 | 4,021 | 4,262 | 4,011 | 4,262 | 10,570 | 3,323.17 |
| 1986-08-14 | 3,941 | 3,961 | 3,941 | 3,961 | 199 | 3,088.47 |
| 1986-08-13 | 3,931 | 3,931 | 3,931 | 3,931 | 399 | 3,065.08 |
| 1986-08-12 | 3,911 | 3,911 | 3,911 | 3,911 | 499 | 3,049.49 |
| 1986-08-11 | 4,011 | 4,011 | 4,011 | 4,011 | 199 | 3,127.46 |
| 1986-08-08 | 4,011 | 4,011 | 3,911 | 3,911 | 1,595 | 3,049.49 |
| 1986-08-07 | 4,011 | 4,011 | 4,011 | 4,011 | 100 | 3,127.46 |
| 1986-08-06 | 4,011 | 4,011 | 3,961 | 3,961 | 897 | 3,088.47 |
| 1986-08-05 | 4,011 | 4,011 | 4,011 | 4,011 | 1,595 | 3,127.46 |
| 1986-08-04 | 4,011 | 4,011 | 4,011 | 4,011 | 399 | 3,127.46 |
| 1986-08-01 | 4,011 | 4,011 | 4,011 | 4,011 | 2,792 | 3,127.46 |
| 1986-07-31 | 4,011 | 4,011 | 4,011 | 4,011 | 4,886 | 3,127.46 |
| 1986-07-30 | 3,961 | 3,961 | 3,961 | 3,961 | 100 | 3,088.47 |
| 1986-07-29 | 3,961 | 4,011 | 3,961 | 3,961 | 2,493 | 3,088.47 |
| 1986-07-28 | 4,011 | 4,062 | 4,011 | 4,011 | 897 | 3,127.46 |
| 1986-07-26 | 4,112 | 4,112 | 4,052 | 4,052 | 2,194 | 3,159.43 |
| 1986-07-25 | 4,021 | 4,082 | 4,021 | 4,082 | 1,197 | 3,182.82 |
| 1986-07-24 | 4,062 | 4,062 | 4,011 | 4,011 | 1,396 | 3,127.46 |
| 1986-07-23 | 4,082 | 4,082 | 4,011 | 4,011 | 2,393 | 3,127.46 |
| 1986-07-22 | 4,011 | 4,031 | 4,011 | 4,031 | 897 | 3,143.06 |
| 1986-07-21 | 4,011 | 4,112 | 4,011 | 4,011 | 1,396 | 3,127.46 |
| 1986-07-19 | 4,021 | 4,021 | 4,021 | 4,021 | 100 | 3,135.26 |
| 1986-07-18 | 4,011 | 4,021 | 4,011 | 4,011 | 1,097 | 3,127.46 |
| 1986-07-17 | 4,021 | 4,031 | 4,021 | 4,031 | 3,689 | 3,143.06 |
| 1986-07-16 | 4,011 | 4,011 | 4,011 | 4,011 | 598 | 3,127.46 |
| 1986-07-14 | 3,861 | 3,861 | 3,811 | 3,861 | 1,496 | 3,010.50 |
| 1986-07-11 | 3,861 | 3,911 | 3,861 | 3,911 | 1,496 | 3,049.49 |
| 1986-07-04 | 4,082 | 4,082 | 4,062 | 4,062 | 798 | 3,167.23 |
| 1986-07-03 | 4,011 | 4,082 | 4,011 | 4,082 | 11,667 | 3,182.82 |
| 1986-07-01 | 4,082 | 4,082 | 4,082 | 4,082 | 299 | 3,182.82 |
| 1986-06-30 | 4,072 | 4,072 | 4,072 | 4,072 | 100 | 3,175.02 |
| 1986-06-28 | 4,202 | 4,202 | 4,112 | 4,112 | 199 | 3,206.21 |
| 1986-06-27 | 4,252 | 4,252 | 4,112 | 4,212 | 2,293 | 3,284.18 |
| 1986-06-26 | 4,212 | 4,262 | 4,212 | 4,262 | 4,088 | 3,323.17 |
| 1986-06-25 | 4,112 | 4,212 | 4,112 | 4,212 | 2,493 | 3,284.18 |
| 1986-06-24 | 4,112 | 4,112 | 4,112 | 4,112 | 100 | 3,206.21 |
| 1986-06-23 | 4,112 | 4,112 | 4,062 | 4,062 | 2,094 | 3,167.23 |
| 1986-06-21 | 4,062 | 4,062 | 4,062 | 4,062 | 100 | 3,167.23 |
| 1986-06-20 | 4,112 | 4,112 | 4,062 | 4,062 | 798 | 3,167.23 |
| 1986-06-19 | 4,112 | 4,212 | 4,112 | 4,212 | 67,108 | 3,284.18 |
| 1986-06-18 | 4,031 | 4,112 | 4,031 | 4,112 | 2,493 | 3,206.21 |
| 1986-06-17 | 4,042 | 4,062 | 4,042 | 4,062 | 1,197 | 3,167.23 |
| 1986-06-16 | 4,042 | 4,042 | 4,042 | 4,042 | 1,296 | 3,151.63 |
| 1986-06-13 | 4,031 | 4,042 | 4,031 | 4,042 | 2,194 | 3,151.63 |
| 1986-06-12 | 4,042 | 4,042 | 4,031 | 4,031 | 997 | 3,143.06 |
| 1986-06-11 | 4,112 | 4,112 | 4,011 | 4,011 | 1,296 | 3,127.46 |
| 1986-06-10 | 4,031 | 4,062 | 4,011 | 4,011 | 1,795 | 3,127.46 |
| 1986-06-09 | 4,011 | 4,031 | 4,011 | 4,031 | 1,595 | 3,143.06 |
| 1986-06-07 | 4,011 | 4,011 | 4,011 | 4,011 | 897 | 3,127.46 |
| 1986-06-06 | 4,031 | 4,031 | 4,011 | 4,011 | 1,496 | 3,127.46 |
| 1986-06-05 | 4,042 | 4,042 | 4,031 | 4,031 | 2,393 | 3,143.06 |
| 1986-06-04 | 4,031 | 4,031 | 4,031 | 4,031 | 1,895 | 3,143.06 |
| 1986-06-03 | 4,031 | 4,031 | 4,031 | 4,031 | 897 | 3,143.06 |
| 1986-06-02 | 4,031 | 4,031 | 4,031 | 4,031 | 598 | 3,143.06 |
| 1986-05-31 | 4,042 | 4,042 | 4,042 | 4,042 | 798 | 3,151.63 |
| 1986-05-30 | 4,031 | 4,031 | 4,031 | 4,031 | 1,595 | 3,143.06 |
| 1986-05-29 | 4,021 | 4,031 | 4,021 | 4,031 | 1,695 | 3,143.06 |
| 1986-05-28 | 4,011 | 4,021 | 4,011 | 4,021 | 1,396 | 3,135.26 |
| 1986-05-27 | 4,011 | 4,011 | 4,011 | 4,011 | 2,493 | 3,127.46 |
| 1986-05-26 | 4,011 | 4,011 | 4,011 | 4,011 | 499 | 3,127.46 |
| 1986-05-24 | 4,031 | 4,031 | 4,031 | 4,031 | 1,097 | 3,143.06 |
| 1986-05-23 | 4,031 | 4,062 | 4,031 | 4,031 | 1,296 | 3,143.06 |
| 1986-05-22 | 4,031 | 4,031 | 4,031 | 4,031 | 1,895 | 3,143.06 |
| 1986-05-21 | 4,031 | 4,031 | 4,031 | 4,031 | 997 | 3,143.06 |
| 1986-05-20 | 4,031 | 4,031 | 4,031 | 4,031 | 1,296 | 3,143.06 |
| 1986-05-19 | 4,011 | 4,031 | 4,011 | 4,031 | 4,886 | 3,143.06 |
| 1986-05-17 | 4,011 | 4,011 | 4,011 | 4,011 | 1,097 | 3,127.46 |
| 1986-05-16 | 4,011 | 4,011 | 4,011 | 4,011 | 1,595 | 3,127.46 |
| 1986-05-15 | 4,011 | 4,011 | 4,011 | 4,011 | 4,487 | 3,127.46 |
| 1986-05-14 | 4,011 | 4,011 | 4,011 | 4,011 | 199 | 3,127.46 |
| 1986-05-13 | 4,031 | 4,031 | 4,031 | 4,031 | 1,197 | 3,143.06 |
| 1986-05-12 | 4,031 | 4,031 | 4,031 | 4,031 | 199 | 3,143.06 |
| 1986-05-09 | 4,031 | 4,031 | 4,031 | 4,031 | 2,792 | 3,143.06 |
| 1986-05-08 | 4,031 | 4,031 | 4,031 | 4,031 | 4,687 | 3,143.06 |
| 1986-05-07 | 4,031 | 4,031 | 4,031 | 4,031 | 3,889 | 3,143.06 |
| 1986-05-06 | 4,011 | 4,031 | 3,931 | 4,031 | 5,185 | 3,143.06 |
| 1986-05-02 | 4,011 | 4,011 | 4,011 | 4,011 | 299 | 3,127.46 |
| 1986-05-01 | 4,011 | 4,112 | 4,011 | 4,112 | 1,296 | 3,206.21 |
| 1986-04-30 | 4,011 | 4,011 | 4,011 | 4,011 | 698 | 3,127.46 |
| 1986-04-28 | 4,011 | 4,011 | 4,011 | 4,011 | 997 | 3,127.46 |
| 1986-04-26 | 4,011 | 4,011 | 4,011 | 4,011 | 299 | 3,127.46 |
| 1986-04-25 | 4,011 | 4,011 | 4,011 | 4,011 | 2,393 | 3,127.46 |
| 1986-04-24 | 4,011 | 4,011 | 4,011 | 4,011 | 2,991 | 3,127.46 |
| 1986-04-23 | 4,011 | 4,011 | 4,011 | 4,011 | 598 | 3,127.46 |
| 1986-04-21 | 4,011 | 4,011 | 4,011 | 4,011 | 2,792 | 3,127.46 |
| 1986-04-17 | 4,011 | 4,011 | 4,011 | 4,011 | 997 | 3,127.46 |
| 1986-04-15 | 4,011 | 4,011 | 4,011 | 4,011 | 1,496 | 3,127.46 |
| 1986-04-14 | 4,011 | 4,011 | 4,011 | 4,011 | 4,188 | 3,127.46 |
| 1986-04-11 | 4,011 | 4,011 | 4,011 | 4,011 | 100 | 3,127.46 |
| 1986-04-10 | 4,011 | 4,011 | 4,011 | 4,011 | 997 | 3,127.46 |
| 1986-04-08 | 4,252 | 4,252 | 4,252 | 4,252 | 1,895 | 3,315.37 |
| 1986-04-07 | 4,302 | 4,312 | 4,302 | 4,312 | 1,994 | 3,362.16 |
| 1986-04-04 | 4,312 | 4,312 | 4,312 | 4,312 | 2,991 | 3,362.16 |
| 1986-04-03 | 4,312 | 4,312 | 4,312 | 4,312 | 28,419 | 3,362.16 |
| 1986-04-01 | 4,162 | 4,162 | 4,162 | 4,162 | 15,256 | 3,245.20 |
| 1986-03-31 | 4,102 | 4,312 | 4,102 | 4,312 | 18,148 | 3,362.16 |
| 1986-03-29 | 4,152 | 4,162 | 4,152 | 4,162 | 798 | 3,245.20 |
| 1986-03-28 | 3,991 | 4,162 | 3,991 | 4,162 | 8,276 | 3,245.20 |
| 1986-03-26 | 4,011 | 4,062 | 4,011 | 4,062 | 8,675 | 3,167.23 |
| 1986-03-25 | 3,991 | 4,011 | 3,991 | 4,011 | 2,293 | 3,127.46 |
| 1986-03-24 | 4,001 | 4,112 | 4,001 | 4,112 | 15,755 | 3,206.21 |
| 1986-03-22 | 3,961 | 4,011 | 3,911 | 4,011 | 3,390 | 3,127.46 |
| 1986-03-20 | 3,901 | 3,901 | 3,901 | 3,901 | 698 | 3,041.69 |
| 1986-03-19 | 3,911 | 3,961 | 3,911 | 3,961 | 399 | 3,088.47 |
| 1986-03-18 | 4,011 | 4,011 | 4,011 | 4,011 | 997 | 3,127.46 |
| 1986-03-11 | 4,112 | 4,112 | 4,112 | 4,112 | 299 | 3,206.21 |
| 1986-03-10 | 4,162 | 4,162 | 4,132 | 4,132 | 6,282 | 3,221.81 |
| 1986-03-07 | 4,112 | 4,212 | 4,112 | 4,112 | 7,778 | 3,206.21 |
| 1986-03-06 | 4,011 | 4,112 | 4,011 | 4,112 | 8,875 | 3,206.21 |
| 1986-03-05 | 3,841 | 3,841 | 3,831 | 3,841 | 147,678 | 2,994.91 |
| 1986-03-03 | 4,001 | 4,001 | 3,991 | 3,991 | 299 | 3,111.87 |
| 1986-03-01 | 3,931 | 4,011 | 3,931 | 4,011 | 499 | 3,127.46 |
| 1986-02-28 | 3,931 | 3,931 | 3,931 | 3,931 | 199 | 3,065.08 |
| 1986-02-27 | 3,881 | 3,881 | 3,881 | 3,881 | 100 | 3,026.10 |
| 1986-02-26 | 3,861 | 3,861 | 3,861 | 3,861 | 997 | 3,010.50 |
| 1986-02-25 | 3,961 | 3,961 | 3,961 | 3,961 | 299 | 3,088.47 |
| 1986-02-24 | 3,941 | 4,011 | 3,861 | 4,011 | 3,191 | 3,127.46 |
| 1986-02-21 | 3,891 | 3,891 | 3,891 | 3,891 | 100 | 3,033.89 |
| 1986-02-20 | 3,971 | 3,971 | 3,971 | 3,971 | 100 | 3,096.27 |
| 1986-02-19 | 3,971 | 3,971 | 3,971 | 3,971 | 199 | 3,096.27 |
| 1986-02-18 | 3,891 | 3,991 | 3,891 | 3,991 | 1,097 | 3,111.87 |
| 1986-02-13 | 3,991 | 3,991 | 3,991 | 3,991 | 698 | 3,111.87 |
| 1986-02-12 | 3,991 | 3,991 | 3,991 | 3,991 | 798 | 3,111.87 |
| 1986-02-07 | 4,011 | 4,011 | 4,011 | 4,011 | 897 | 3,127.46 |
| 1986-02-05 | 3,961 | 4,112 | 3,961 | 4,112 | 5,883 | 3,206.21 |
| 1986-02-04 | 3,861 | 3,861 | 3,861 | 3,861 | 698 | 3,010.50 |
| 1986-01-31 | 3,961 | 3,961 | 3,961 | 3,961 | 199 | 3,088.47 |
| 1986-01-29 | 4,011 | 4,011 | 4,011 | 4,011 | 1,695 | 3,127.46 |
| 1986-01-28 | 4,112 | 4,112 | 4,011 | 4,011 | 1,795 | 3,127.46 |
| 1986-01-27 | 4,112 | 4,132 | 4,112 | 4,112 | 1,097 | 3,206.21 |
| 1986-01-25 | 4,011 | 4,112 | 4,011 | 4,112 | 997 | 3,206.21 |
| 1986-01-24 | 4,011 | 4,112 | 4,011 | 4,112 | 1,595 | 3,206.21 |
| 1986-01-23 | 4,011 | 4,011 | 4,011 | 4,011 | 100 | 3,127.46 |
| 1986-01-22 | 4,001 | 4,001 | 4,001 | 4,001 | 299 | 3,119.66 |
| 1986-01-21 | 4,011 | 4,062 | 4,001 | 4,062 | 698 | 3,167.23 |
| 1986-01-20 | 3,961 | 4,011 | 3,961 | 4,011 | 399 | 3,127.46 |
| 1986-01-18 | 4,011 | 4,011 | 4,011 | 4,011 | 399 | 3,127.46 |
| 1986-01-17 | 4,011 | 4,102 | 3,961 | 4,102 | 3,889 | 3,198.42 |
| 1986-01-16 | 4,112 | 4,112 | 4,011 | 4,011 | 499 | 3,127.46 |
| 1986-01-14 | 3,971 | 4,112 | 3,971 | 4,112 | 1,396 | 3,206.21 |
| 1986-01-13 | 3,961 | 3,961 | 3,961 | 3,961 | 100 | 3,088.47 |
| 1986-01-10 | 4,011 | 4,011 | 4,011 | 4,011 | 798 | 3,127.46 |
| 1986-01-09 | 3,961 | 4,011 | 3,961 | 4,011 | 399 | 3,127.46 |
| 1986-01-08 | 3,961 | 3,961 | 3,961 | 3,961 | 798 | 3,088.47 |
| 1986-01-07 | 4,112 | 4,112 | 4,112 | 4,112 | 1,197 | 3,206.21 |
| 1986-01-06 | 4,202 | 4,202 | 4,202 | 4,202 | 199 | 3,276.39 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
