8609 (株)岡三証券グループ 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 | 1,410 | 1,410 | 1,390 | 1,410 | 10,000 | 1,252.77 |
| 1986-12-26 | 1,410 | 1,420 | 1,400 | 1,410 | 14,000 | 1,252.77 |
| 1986-12-25 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 | 1,243.88 |
| 1986-12-23 | 1,400 | 1,400 | 1,400 | 1,400 | 50,000 | 1,243.88 |
| 1986-12-19 | 1,430 | 1,430 | 1,430 | 1,430 | 15,000 | 1,270.54 |
| 1986-12-18 | 1,400 | 1,430 | 1,400 | 1,430 | 98,000 | 1,270.54 |
| 1986-12-17 | 1,410 | 1,420 | 1,390 | 1,420 | 16,000 | 1,261.65 |
| 1986-12-16 | 1,400 | 1,420 | 1,400 | 1,420 | 23,000 | 1,261.65 |
| 1986-12-15 | 1,410 | 1,420 | 1,400 | 1,420 | 16,000 | 1,261.65 |
| 1986-12-12 | 1,420 | 1,420 | 1,400 | 1,420 | 60,000 | 1,261.65 |
| 1986-12-11 | 1,400 | 1,420 | 1,400 | 1,410 | 34,000 | 1,252.77 |
| 1986-12-10 | 1,400 | 1,420 | 1,390 | 1,400 | 44,000 | 1,243.88 |
| 1986-12-09 | 1,410 | 1,420 | 1,390 | 1,400 | 7,000 | 1,243.88 |
| 1986-12-08 | 1,400 | 1,420 | 1,400 | 1,420 | 19,000 | 1,261.65 |
| 1986-12-06 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 1,226.11 |
| 1986-12-05 | 1,380 | 1,400 | 1,360 | 1,400 | 29,000 | 1,243.88 |
| 1986-12-04 | 1,390 | 1,390 | 1,380 | 1,380 | 9,000 | 1,226.11 |
| 1986-12-03 | 1,330 | 1,400 | 1,330 | 1,400 | 84,000 | 1,243.88 |
| 1986-12-02 | 1,340 | 1,350 | 1,340 | 1,340 | 6,000 | 1,190.57 |
| 1986-12-01 | 1,320 | 1,350 | 1,320 | 1,350 | 42,000 | 1,199.46 |
| 1986-11-29 | 1,320 | 1,330 | 1,320 | 1,330 | 3,000 | 1,181.69 |
| 1986-11-28 | 1,320 | 1,330 | 1,310 | 1,330 | 5,000 | 1,181.69 |
| 1986-11-27 | 1,290 | 1,310 | 1,290 | 1,310 | 12,000 | 1,163.92 |
| 1986-11-26 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,163.92 |
| 1986-11-25 | 1,300 | 1,320 | 1,300 | 1,320 | 12,000 | 1,172.80 |
| 1986-11-22 | 1,280 | 1,320 | 1,280 | 1,320 | 11,000 | 1,172.80 |
| 1986-11-21 | 1,310 | 1,310 | 1,280 | 1,300 | 26,000 | 1,155.03 |
| 1986-11-20 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 1,172.80 |
| 1986-11-19 | 1,340 | 1,340 | 1,320 | 1,320 | 6,000 | 1,172.80 |
| 1986-11-18 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,190.57 |
| 1986-11-17 | 1,350 | 1,350 | 1,350 | 1,350 | 20,000 | 1,199.46 |
| 1986-11-14 | 1,350 | 1,350 | 1,330 | 1,350 | 44,000 | 1,199.46 |
| 1986-11-13 | 1,300 | 1,350 | 1,300 | 1,350 | 254,000 | 1,199.46 |
| 1986-11-12 | 1,300 | 1,330 | 1,270 | 1,300 | 24,000 | 1,155.03 |
| 1986-11-11 | 1,300 | 1,300 | 1,280 | 1,300 | 34,000 | 1,155.03 |
| 1986-11-10 | 1,250 | 1,270 | 1,250 | 1,270 | 35,000 | 1,128.38 |
| 1986-11-07 | 1,250 | 1,270 | 1,240 | 1,250 | 42,000 | 1,110.61 |
| 1986-11-06 | 1,230 | 1,300 | 1,230 | 1,300 | 44,000 | 1,155.03 |
| 1986-11-05 | 1,250 | 1,280 | 1,250 | 1,270 | 70,000 | 1,128.38 |
| 1986-10-31 | 1,380 | 1,380 | 1,330 | 1,330 | 7,000 | 1,181.69 |
| 1986-10-30 | 1,290 | 1,340 | 1,290 | 1,340 | 12,000 | 1,190.57 |
| 1986-10-29 | 1,200 | 1,250 | 1,200 | 1,250 | 19,000 | 1,110.61 |
| 1986-10-28 | 1,180 | 1,190 | 1,180 | 1,190 | 44,000 | 1,057.30 |
| 1986-10-27 | 1,220 | 1,220 | 1,190 | 1,200 | 22,000 | 1,066.18 |
| 1986-10-25 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,075.07 |
| 1986-10-24 | 1,220 | 1,240 | 1,200 | 1,220 | 8,000 | 1,083.95 |
| 1986-10-23 | 1,150 | 1,200 | 1,150 | 1,200 | 52,000 | 1,066.18 |
| 1986-10-22 | 1,220 | 1,220 | 1,170 | 1,200 | 63,000 | 1,066.18 |
| 1986-10-21 | 1,340 | 1,340 | 1,320 | 1,320 | 30,000 | 1,172.80 |
| 1986-10-20 | 1,380 | 1,380 | 1,340 | 1,350 | 46,000 | 1,199.46 |
| 1986-10-17 | 1,390 | 1,390 | 1,380 | 1,380 | 79,000 | 1,226.11 |
| 1986-10-16 | 1,420 | 1,420 | 1,390 | 1,400 | 105,000 | 1,243.88 |
| 1986-10-15 | 1,450 | 1,450 | 1,400 | 1,400 | 33,000 | 1,243.88 |
| 1986-10-14 | 1,460 | 1,460 | 1,450 | 1,450 | 37,000 | 1,288.31 |
| 1986-10-13 | 1,460 | 1,460 | 1,460 | 1,460 | 8,000 | 1,297.19 |
| 1986-10-09 | 1,460 | 1,470 | 1,460 | 1,470 | 15,000 | 1,306.08 |
| 1986-10-08 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,288.31 |
| 1986-10-07 | 1,450 | 1,460 | 1,450 | 1,450 | 15,000 | 1,288.31 |
| 1986-10-06 | 1,450 | 1,450 | 1,450 | 1,450 | 15,000 | 1,288.31 |
| 1986-10-04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,288.31 |
| 1986-10-03 | 1,470 | 1,470 | 1,450 | 1,450 | 26,000 | 1,288.31 |
| 1986-10-02 | 1,490 | 1,490 | 1,470 | 1,470 | 15,000 | 1,306.08 |
| 1986-10-01 | 1,490 | 1,490 | 1,480 | 1,480 | 28,000 | 1,314.96 |
| 1986-09-30 | 1,500 | 1,510 | 1,490 | 1,490 | 14,000 | 1,323.85 |
| 1986-09-29 | 1,500 | 1,500 | 1,490 | 1,500 | 22,000 | 1,332.73 |
| 1986-09-27 | 1,480 | 1,500 | 1,470 | 1,500 | 17,000 | 1,332.73 |
| 1986-09-26 | 1,430 | 1,440 | 1,430 | 1,440 | 14,000 | 1,279.42 |
| 1986-09-25 | 1,470 | 1,470 | 1,460 | 1,470 | 94,000 | 1,243.88 |
| 1986-09-24 | 1,470 | 1,480 | 1,460 | 1,460 | 61,000 | 1,235.42 |
| 1986-09-22 | 1,460 | 1,470 | 1,460 | 1,460 | 88,000 | 1,235.42 |
| 1986-09-19 | 1,460 | 1,460 | 1,450 | 1,460 | 46,000 | 1,235.42 |
| 1986-09-18 | 1,470 | 1,470 | 1,460 | 1,460 | 31,000 | 1,235.42 |
| 1986-09-17 | 1,470 | 1,490 | 1,460 | 1,470 | 29,000 | 1,243.88 |
| 1986-09-16 | 1,480 | 1,510 | 1,470 | 1,470 | 25,000 | 1,243.88 |
| 1986-09-12 | 1,490 | 1,500 | 1,480 | 1,480 | 18,000 | 1,252.34 |
| 1986-09-11 | 1,530 | 1,560 | 1,530 | 1,560 | 79,000 | 1,320.04 |
| 1986-09-10 | 1,520 | 1,530 | 1,520 | 1,520 | 64,000 | 1,286.19 |
| 1986-09-09 | 1,510 | 1,540 | 1,500 | 1,520 | 32,000 | 1,286.19 |
| 1986-09-08 | 1,450 | 1,470 | 1,440 | 1,450 | 250,000 | 1,226.96 |
| 1986-09-06 | 1,490 | 1,500 | 1,450 | 1,450 | 96,000 | 1,226.96 |
| 1986-09-05 | 1,500 | 1,540 | 1,480 | 1,480 | 75,000 | 1,252.34 |
| 1986-09-04 | 1,480 | 1,480 | 1,450 | 1,480 | 47,000 | 1,252.34 |
| 1986-09-03 | 1,520 | 1,520 | 1,480 | 1,490 | 52,000 | 1,260.81 |
| 1986-09-02 | 1,550 | 1,580 | 1,530 | 1,530 | 41,000 | 1,294.65 |
| 1986-09-01 | 1,550 | 1,580 | 1,540 | 1,550 | 64,000 | 1,311.58 |
| 1986-08-30 | 1,510 | 1,560 | 1,510 | 1,530 | 34,000 | 1,294.65 |
| 1986-08-29 | 1,470 | 1,500 | 1,470 | 1,500 | 60,000 | 1,269.27 |
| 1986-08-28 | 1,600 | 1,600 | 1,530 | 1,530 | 15,000 | 1,294.65 |
| 1986-08-27 | 1,610 | 1,620 | 1,590 | 1,610 | 48,000 | 1,362.35 |
| 1986-08-26 | 1,620 | 1,630 | 1,590 | 1,590 | 36,000 | 1,345.42 |
| 1986-08-25 | 1,600 | 1,650 | 1,600 | 1,630 | 31,000 | 1,379.27 |
| 1986-08-23 | 1,600 | 1,600 | 1,560 | 1,560 | 27,000 | 1,320.04 |
| 1986-08-22 | 1,750 | 1,750 | 1,600 | 1,600 | 77,000 | 1,353.89 |
| 1986-08-21 | 1,700 | 1,780 | 1,680 | 1,720 | 138,000 | 1,455.43 |
| 1986-08-20 | 1,650 | 1,700 | 1,650 | 1,680 | 130,000 | 1,421.58 |
| 1986-08-19 | 1,600 | 1,660 | 1,600 | 1,650 | 87,000 | 1,396.19 |
| 1986-08-18 | 1,530 | 1,600 | 1,530 | 1,590 | 72,000 | 1,345.42 |
| 1986-08-15 | 1,520 | 1,530 | 1,500 | 1,530 | 61,000 | 1,294.65 |
| 1986-08-14 | 1,470 | 1,500 | 1,470 | 1,490 | 33,000 | 1,260.81 |
| 1986-08-13 | 1,400 | 1,470 | 1,400 | 1,470 | 99,000 | 1,243.88 |
| 1986-08-12 | 1,320 | 1,380 | 1,320 | 1,380 | 15,000 | 1,167.73 |
| 1986-08-11 | 1,300 | 1,340 | 1,290 | 1,310 | 8,000 | 1,108.49 |
| 1986-08-08 | 1,310 | 1,310 | 1,310 | 1,310 | 25,000 | 1,108.49 |
| 1986-08-07 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,108.49 |
| 1986-08-06 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 1,100.03 |
| 1986-08-05 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 1,108.49 |
| 1986-08-04 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,091.57 |
| 1986-08-01 | 1,330 | 1,330 | 1,300 | 1,310 | 12,000 | 1,108.49 |
| 1986-07-31 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 | 1,125.42 |
| 1986-07-30 | 1,330 | 1,340 | 1,320 | 1,330 | 9,000 | 1,125.42 |
| 1986-07-29 | 1,340 | 1,350 | 1,320 | 1,330 | 19,000 | 1,125.42 |
| 1986-07-28 | 1,320 | 1,320 | 1,320 | 1,320 | 9,000 | 1,116.96 |
| 1986-07-26 | 1,320 | 1,320 | 1,300 | 1,310 | 6,000 | 1,108.49 |
| 1986-07-25 | 1,290 | 1,320 | 1,290 | 1,320 | 88,000 | 1,116.96 |
| 1986-07-24 | 1,290 | 1,290 | 1,280 | 1,280 | 10,000 | 1,083.11 |
| 1986-07-23 | 1,280 | 1,300 | 1,280 | 1,290 | 7,000 | 1,091.57 |
| 1986-07-22 | 1,290 | 1,290 | 1,280 | 1,280 | 9,000 | 1,083.11 |
| 1986-07-21 | 1,270 | 1,310 | 1,270 | 1,300 | 81,000 | 1,100.03 |
| 1986-07-19 | 1,240 | 1,270 | 1,230 | 1,260 | 30,000 | 1,066.18 |
| 1986-07-18 | 1,160 | 1,240 | 1,160 | 1,240 | 22,000 | 1,049.26 |
| 1986-07-17 | 1,170 | 1,170 | 1,140 | 1,140 | 107,000 | 964.64 |
| 1986-07-16 | 1,190 | 1,190 | 1,170 | 1,180 | 34,000 | 998.49 |
| 1986-07-15 | 1,160 | 1,180 | 1,160 | 1,180 | 25,000 | 998.49 |
| 1986-07-14 | 1,160 | 1,160 | 1,150 | 1,160 | 160,000 | 981.57 |
| 1986-07-11 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 | 973.11 |
| 1986-07-10 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 981.57 |
| 1986-07-09 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 990.03 |
| 1986-07-08 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 | 990.03 |
| 1986-07-07 | 1,170 | 1,170 | 1,150 | 1,170 | 6,000 | 990.03 |
| 1986-07-05 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 981.57 |
| 1986-07-04 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 981.57 |
| 1986-07-03 | 1,150 | 1,160 | 1,140 | 1,160 | 6,000 | 981.57 |
| 1986-07-02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 973.11 |
| 1986-07-01 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 964.64 |
| 1986-06-30 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 973.11 |
| 1986-06-28 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 973.11 |
| 1986-06-27 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 981.57 |
| 1986-06-26 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 990.03 |
| 1986-06-25 | 1,180 | 1,180 | 1,160 | 1,170 | 8,000 | 990.03 |
| 1986-06-24 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 | 998.49 |
| 1986-06-23 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 998.49 |
| 1986-06-21 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 | 1,006.95 |
| 1986-06-20 | 1,180 | 1,180 | 1,180 | 1,180 | 18,000 | 998.49 |
| 1986-06-19 | 1,180 | 1,190 | 1,170 | 1,170 | 19,000 | 990.03 |
| 1986-06-18 | 1,170 | 1,180 | 1,170 | 1,180 | 30,000 | 998.49 |
| 1986-06-17 | 1,160 | 1,170 | 1,160 | 1,170 | 12,000 | 990.03 |
| 1986-06-16 | 1,100 | 1,140 | 1,100 | 1,140 | 32,000 | 964.64 |
| 1986-06-13 | 1,100 | 1,110 | 1,090 | 1,100 | 19,000 | 930.80 |
| 1986-06-12 | 1,040 | 1,090 | 1,040 | 1,090 | 37,000 | 922.33 |
| 1986-06-11 | 1,030 | 1,030 | 1,010 | 1,030 | 16,000 | 871.56 |
| 1986-06-10 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 871.56 |
| 1986-06-09 | 1,040 | 1,040 | 1,030 | 1,040 | 20,000 | 880.03 |
| 1986-06-07 | 1,000 | 1,030 | 1,000 | 1,030 | 20,000 | 871.56 |
| 1986-06-06 | 1,000 | 1,030 | 999 | 1,030 | 20,000 | 871.56 |
| 1986-06-05 | 999 | 1,000 | 999 | 1,000 | 10,000 | 846.18 |
| 1986-06-04 | 995 | 1,000 | 995 | 1,000 | 5,000 | 846.18 |
| 1986-06-03 | 1,000 | 1,000 | 995 | 995 | 8,000 | 841.95 |
| 1986-06-02 | 995 | 1,000 | 995 | 995 | 11,000 | 841.95 |
| 1986-05-31 | 993 | 995 | 993 | 993 | 24,000 | 840.26 |
| 1986-05-30 | 985 | 985 | 985 | 985 | 8,000 | 833.49 |
| 1986-05-29 | 977 | 977 | 975 | 977 | 31,000 | 826.72 |
| 1986-05-28 | 979 | 979 | 977 | 978 | 72,000 | 827.56 |
| 1986-05-27 | 979 | 979 | 979 | 979 | 9,000 | 828.41 |
| 1986-05-26 | 979 | 979 | 979 | 979 | 11,000 | 828.41 |
| 1986-05-24 | 979 | 979 | 979 | 979 | 1,000 | 828.41 |
| 1986-05-23 | 979 | 979 | 979 | 979 | 25,000 | 828.41 |
| 1986-05-22 | 979 | 979 | 979 | 979 | 1,000 | 828.41 |
| 1986-05-21 | 979 | 979 | 979 | 979 | 9,000 | 828.41 |
| 1986-05-20 | 979 | 979 | 979 | 979 | 100,000 | 828.41 |
| 1986-05-19 | 979 | 979 | 979 | 979 | 12,000 | 828.41 |
| 1986-05-17 | 980 | 980 | 980 | 980 | 5,000 | 829.26 |
| 1986-05-16 | 984 | 984 | 984 | 984 | 4,000 | 832.64 |
| 1986-05-15 | 992 | 992 | 985 | 985 | 10,000 | 833.49 |
| 1986-05-14 | 993 | 993 | 992 | 992 | 9,000 | 839.41 |
| 1986-05-13 | 995 | 995 | 993 | 993 | 7,000 | 840.26 |
| 1986-05-12 | 1,000 | 1,000 | 992 | 994 | 12,000 | 841.10 |
| 1986-05-09 | 970 | 990 | 970 | 990 | 22,000 | 837.72 |
| 1986-05-08 | 984 | 984 | 980 | 980 | 20,000 | 829.26 |
| 1986-05-07 | 985 | 985 | 984 | 984 | 8,000 | 832.64 |
| 1986-05-06 | 990 | 990 | 990 | 990 | 12,000 | 837.72 |
| 1986-05-02 | 990 | 990 | 990 | 990 | 6,000 | 837.72 |
| 1986-05-01 | 990 | 990 | 990 | 990 | 3,000 | 837.72 |
| 1986-04-30 | 990 | 990 | 989 | 990 | 6,000 | 837.72 |
| 1986-04-26 | 995 | 995 | 995 | 995 | 3,000 | 841.95 |
| 1986-04-25 | 995 | 995 | 994 | 995 | 17,000 | 841.95 |
| 1986-04-24 | 995 | 995 | 995 | 995 | 5,000 | 841.95 |
| 1986-04-23 | 1,000 | 1,010 | 995 | 995 | 27,000 | 841.95 |
| 1986-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 147,000 | 846.18 |
| 1986-04-21 | 999 | 1,000 | 997 | 1,000 | 42,000 | 846.18 |
| 1986-04-19 | 990 | 1,000 | 990 | 1,000 | 34,000 | 846.18 |
| 1986-04-18 | 988 | 1,000 | 988 | 1,000 | 62,000 | 846.18 |
| 1986-04-17 | 990 | 990 | 990 | 990 | 10,000 | 837.72 |
| 1986-04-16 | 995 | 995 | 995 | 995 | 7,000 | 841.95 |
| 1986-04-15 | 995 | 1,000 | 995 | 1,000 | 32,000 | 846.18 |
| 1986-04-14 | 973 | 1,000 | 973 | 995 | 56,000 | 841.95 |
| 1986-04-11 | 955 | 973 | 955 | 973 | 5,000 | 823.33 |
| 1986-04-10 | 955 | 955 | 955 | 955 | 11,000 | 808.10 |
| 1986-04-09 | 955 | 955 | 955 | 955 | 10,000 | 808.10 |
| 1986-04-08 | 955 | 955 | 955 | 955 | 13,000 | 808.10 |
| 1986-04-07 | 955 | 955 | 955 | 955 | 13,000 | 808.10 |
| 1986-04-04 | 965 | 965 | 965 | 965 | 5,000 | 816.56 |
| 1986-04-03 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 846.18 |
| 1986-04-02 | 1,040 | 1,050 | 1,000 | 1,030 | 42,000 | 871.56 |
| 1986-04-01 | 1,020 | 1,040 | 1,010 | 1,030 | 106,000 | 871.56 |
| 1986-03-31 | 948 | 999 | 948 | 999 | 59,000 | 845.33 |
| 1986-03-29 | 948 | 948 | 947 | 948 | 34,000 | 802.18 |
| 1986-03-28 | 937 | 950 | 937 | 949 | 33,000 | 803.02 |
| 1986-03-27 | 937 | 938 | 937 | 937 | 32,000 | 792.87 |
| 1986-03-26 | 937 | 937 | 932 | 937 | 36,000 | 792.87 |
| 1986-03-25 | 940 | 944 | 940 | 940 | 40,000 | 795.41 |
| 1986-03-24 | 945 | 945 | 940 | 940 | 15,000 | 795.41 |
| 1986-03-22 | 930 | 940 | 930 | 940 | 17,000 | 795.41 |
| 1986-03-20 | 935 | 935 | 933 | 933 | 11,000 | 789.48 |
| 1986-03-19 | 946 | 946 | 944 | 945 | 19,000 | 799.64 |
| 1986-03-18 | 930 | 945 | 930 | 945 | 22,000 | 799.64 |
| 1986-03-17 | 938 | 938 | 930 | 930 | 17,000 | 786.95 |
| 1986-03-15 | 920 | 920 | 920 | 920 | 9,000 | 778.48 |
| 1986-03-14 | 865 | 920 | 860 | 920 | 151,000 | 778.48 |
| 1986-03-13 | 836 | 850 | 836 | 850 | 82,000 | 719.25 |
| 1986-03-12 | 800 | 820 | 800 | 816 | 149,000 | 690.48 |
| 1986-03-11 | 800 | 805 | 800 | 800 | 15,000 | 676.94 |
| 1986-03-10 | 785 | 800 | 785 | 800 | 20,000 | 676.94 |
| 1986-03-07 | 778 | 785 | 778 | 785 | 18,000 | 664.25 |
| 1986-03-06 | 776 | 776 | 775 | 775 | 20,000 | 655.79 |
| 1986-03-05 | 775 | 776 | 775 | 776 | 14,000 | 656.63 |
| 1986-03-04 | 776 | 776 | 775 | 775 | 11,000 | 655.79 |
| 1986-03-03 | 772 | 775 | 772 | 775 | 10,000 | 655.79 |
| 1986-03-01 | 770 | 770 | 770 | 770 | 13,000 | 651.56 |
| 1986-02-28 | 765 | 770 | 765 | 770 | 12,000 | 651.56 |
| 1986-02-27 | 764 | 765 | 764 | 764 | 28,000 | 646.48 |
| 1986-02-26 | 764 | 764 | 764 | 764 | 12,000 | 646.48 |
| 1986-02-25 | 762 | 764 | 762 | 764 | 12,000 | 646.48 |
| 1986-02-24 | 763 | 763 | 763 | 763 | 35,000 | 645.63 |
| 1986-02-22 | 763 | 763 | 763 | 763 | 13,000 | 645.63 |
| 1986-02-21 | 763 | 763 | 763 | 763 | 108,000 | 645.63 |
| 1986-02-20 | 763 | 763 | 763 | 763 | 8,000 | 645.63 |
| 1986-02-19 | 763 | 763 | 763 | 763 | 6,000 | 645.63 |
| 1986-02-18 | 763 | 763 | 763 | 763 | 10,000 | 645.63 |
| 1986-02-17 | 763 | 763 | 763 | 763 | 8,000 | 645.63 |
| 1986-02-15 | 763 | 763 | 763 | 763 | 7,000 | 645.63 |
| 1986-02-14 | 763 | 763 | 763 | 763 | 10,000 | 645.63 |
| 1986-02-13 | 763 | 763 | 763 | 763 | 9,000 | 645.63 |
| 1986-02-12 | 763 | 763 | 763 | 763 | 6,000 | 645.63 |
| 1986-02-10 | 763 | 763 | 763 | 763 | 17,000 | 645.63 |
| 1986-02-07 | 763 | 763 | 763 | 763 | 9,000 | 645.63 |
| 1986-02-06 | 763 | 767 | 763 | 763 | 16,000 | 645.63 |
| 1986-02-05 | 767 | 767 | 767 | 767 | 15,000 | 649.02 |
| 1986-02-04 | 767 | 767 | 767 | 767 | 7,000 | 649.02 |
| 1986-02-03 | 768 | 768 | 767 | 767 | 14,000 | 649.02 |
| 1986-02-01 | 768 | 768 | 768 | 768 | 2,000 | 649.87 |
| 1986-01-31 | 769 | 769 | 768 | 768 | 22,000 | 649.87 |
| 1986-01-30 | 769 | 769 | 769 | 769 | 13,000 | 650.71 |
| 1986-01-29 | 769 | 769 | 769 | 769 | 8,000 | 650.71 |
| 1986-01-28 | 769 | 769 | 769 | 769 | 6,000 | 650.71 |
| 1986-01-27 | 769 | 769 | 769 | 769 | 6,000 | 650.71 |
| 1986-01-25 | 767 | 769 | 767 | 769 | 13,000 | 650.71 |
| 1986-01-24 | 767 | 767 | 767 | 767 | 28,000 | 649.02 |
| 1986-01-23 | 768 | 768 | 767 | 767 | 12,000 | 649.02 |
| 1986-01-22 | 768 | 768 | 768 | 768 | 6,000 | 649.87 |
| 1986-01-21 | 768 | 768 | 768 | 768 | 9,000 | 649.87 |
| 1986-01-20 | 768 | 768 | 768 | 768 | 7,000 | 649.87 |
| 1986-01-18 | 768 | 768 | 768 | 768 | 5,000 | 649.87 |
| 1986-01-17 | 768 | 768 | 768 | 768 | 20,000 | 649.87 |
| 1986-01-16 | 768 | 768 | 768 | 768 | 6,000 | 649.87 |
| 1986-01-14 | 770 | 770 | 770 | 770 | 5,000 | 651.56 |
| 1986-01-13 | 770 | 770 | 770 | 770 | 7,000 | 651.56 |
| 1986-01-10 | 770 | 770 | 770 | 770 | 3,000 | 651.56 |
| 1986-01-09 | 772 | 772 | 772 | 772 | 8,000 | 653.25 |
| 1986-01-08 | 774 | 774 | 773 | 773 | 10,000 | 654.10 |
| 1986-01-07 | 775 | 775 | 775 | 775 | 7,000 | 655.79 |
| 1986-01-06 | 775 | 775 | 775 | 775 | 3,000 | 655.79 |
| 1986-01-04 | 775 | 775 | 775 | 775 | 2,000 | 655.79 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-09-27]1株→1.03株 [1987-09-26]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.1株 [1983-09-27]1株→1.05株
