8803 平和不動産(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 | 1,030 | 1,040 | 1,010 | 1,030 | 415,000 | 3,877.28 |
| 1986-12-26 | 1,040 | 1,050 | 1,030 | 1,030 | 450,000 | 3,877.28 |
| 1986-12-25 | 1,070 | 1,070 | 1,030 | 1,030 | 259,000 | 3,877.28 |
| 1986-12-24 | 1,080 | 1,080 | 1,050 | 1,050 | 291,000 | 3,952.57 |
| 1986-12-23 | 1,070 | 1,080 | 1,050 | 1,060 | 204,000 | 3,990.21 |
| 1986-12-22 | 1,070 | 1,080 | 1,050 | 1,070 | 223,000 | 4,027.86 |
| 1986-12-19 | 1,040 | 1,080 | 1,030 | 1,030 | 352,000 | 3,877.28 |
| 1986-12-18 | 1,060 | 1,070 | 1,040 | 1,050 | 193,000 | 3,952.57 |
| 1986-12-17 | 1,080 | 1,090 | 1,050 | 1,050 | 244,000 | 3,952.57 |
| 1986-12-16 | 1,090 | 1,100 | 1,060 | 1,080 | 250,000 | 4,065.50 |
| 1986-12-15 | 1,080 | 1,090 | 1,060 | 1,080 | 214,000 | 4,065.50 |
| 1986-12-12 | 1,050 | 1,090 | 1,050 | 1,070 | 457,000 | 4,027.86 |
| 1986-12-11 | 1,060 | 1,070 | 1,050 | 1,060 | 412,000 | 3,990.21 |
| 1986-12-10 | 1,070 | 1,070 | 1,060 | 1,060 | 152,000 | 3,990.21 |
| 1986-12-09 | 1,070 | 1,080 | 1,050 | 1,050 | 544,000 | 3,952.57 |
| 1986-12-08 | 1,100 | 1,110 | 1,070 | 1,070 | 287,000 | 4,027.86 |
| 1986-12-06 | 1,100 | 1,110 | 1,090 | 1,090 | 350,000 | 4,103.14 |
| 1986-12-05 | 1,090 | 1,120 | 1,090 | 1,120 | 2,678,000 | 4,216.07 |
| 1986-12-04 | 1,060 | 1,090 | 1,060 | 1,090 | 659,000 | 4,103.14 |
| 1986-12-03 | 1,060 | 1,060 | 1,040 | 1,060 | 722,000 | 3,990.21 |
| 1986-12-02 | 1,030 | 1,040 | 1,010 | 1,030 | 188,000 | 3,877.28 |
| 1986-12-01 | 1,060 | 1,060 | 1,040 | 1,050 | 397,000 | 3,952.57 |
| 1986-11-29 | 1,030 | 1,050 | 1,020 | 1,050 | 410,000 | 3,952.57 |
| 1986-11-28 | 1,010 | 1,020 | 1,000 | 1,020 | 398,000 | 3,839.64 |
| 1986-11-27 | 989 | 1,000 | 987 | 999 | 90,000 | 3,760.59 |
| 1986-11-26 | 988 | 997 | 981 | 991 | 236,000 | 3,730.47 |
| 1986-11-25 | 1,000 | 1,000 | 989 | 998 | 139,000 | 3,756.82 |
| 1986-11-22 | 976 | 985 | 976 | 981 | 112,000 | 3,692.83 |
| 1986-11-21 | 980 | 980 | 970 | 976 | 130,000 | 3,674.01 |
| 1986-11-20 | 961 | 975 | 961 | 961 | 141,000 | 3,617.54 |
| 1986-11-19 | 955 | 961 | 955 | 961 | 90,000 | 3,617.54 |
| 1986-11-18 | 962 | 969 | 955 | 961 | 139,000 | 3,617.54 |
| 1986-11-17 | 999 | 999 | 960 | 960 | 102,000 | 3,613.78 |
| 1986-11-14 | 981 | 992 | 970 | 992 | 187,000 | 3,734.24 |
| 1986-11-13 | 985 | 1,000 | 985 | 998 | 123,000 | 3,756.82 |
| 1986-11-12 | 1,010 | 1,020 | 991 | 995 | 278,000 | 3,745.53 |
| 1986-11-11 | 975 | 1,020 | 975 | 1,010 | 576,000 | 3,802 |
| 1986-11-10 | 970 | 970 | 965 | 970 | 69,000 | 3,651.42 |
| 1986-11-07 | 959 | 975 | 952 | 961 | 217,000 | 3,617.54 |
| 1986-11-06 | 960 | 960 | 940 | 949 | 297,000 | 3,572.37 |
| 1986-11-05 | 943 | 953 | 940 | 941 | 250,000 | 3,542.25 |
| 1986-11-04 | 956 | 970 | 947 | 947 | 75,000 | 3,564.84 |
| 1986-11-01 | 964 | 964 | 951 | 955 | 74,000 | 3,594.96 |
| 1986-10-31 | 980 | 990 | 940 | 956 | 325,000 | 3,598.72 |
| 1986-10-30 | 941 | 1,000 | 935 | 1,000 | 313,000 | 3,764.35 |
| 1986-10-29 | 928 | 936 | 920 | 925 | 198,000 | 3,482.03 |
| 1986-10-28 | 910 | 929 | 900 | 925 | 290,000 | 3,482.03 |
| 1986-10-27 | 901 | 909 | 895 | 900 | 100,000 | 3,387.92 |
| 1986-10-25 | 895 | 900 | 891 | 900 | 96,000 | 3,387.92 |
| 1986-10-24 | 905 | 910 | 900 | 900 | 397,000 | 3,387.92 |
| 1986-10-23 | 880 | 927 | 875 | 895 | 574,000 | 3,369.09 |
| 1986-10-22 | 911 | 920 | 886 | 886 | 245,000 | 3,335.22 |
| 1986-10-21 | 901 | 911 | 880 | 901 | 516,000 | 3,391.68 |
| 1986-10-20 | 931 | 931 | 910 | 910 | 346,000 | 3,425.56 |
| 1986-10-17 | 970 | 970 | 941 | 941 | 331,000 | 3,542.25 |
| 1986-10-16 | 980 | 980 | 950 | 965 | 400,000 | 3,632.60 |
| 1986-10-15 | 990 | 1,020 | 981 | 981 | 286,000 | 3,692.83 |
| 1986-10-14 | 990 | 1,010 | 981 | 999 | 209,000 | 3,760.59 |
| 1986-10-13 | 1,020 | 1,020 | 990 | 990 | 189,000 | 3,726.71 |
| 1986-10-09 | 1,040 | 1,040 | 1,020 | 1,020 | 300,000 | 3,839.64 |
| 1986-10-08 | 1,020 | 1,020 | 1,000 | 1,010 | 92,000 | 3,802 |
| 1986-10-07 | 1,020 | 1,030 | 1,000 | 1,020 | 80,000 | 3,839.64 |
| 1986-10-06 | 1,020 | 1,030 | 1,000 | 1,020 | 154,000 | 3,839.64 |
| 1986-10-04 | 991 | 1,010 | 990 | 1,000 | 220,000 | 3,764.35 |
| 1986-10-03 | 980 | 998 | 970 | 981 | 765,000 | 3,692.83 |
| 1986-10-02 | 1,050 | 1,050 | 980 | 982 | 404,000 | 3,696.59 |
| 1986-10-01 | 1,050 | 1,070 | 1,020 | 1,040 | 1,544,000 | 3,914.93 |
| 1986-09-30 | 1,070 | 1,090 | 1,050 | 1,050 | 469,000 | 3,952.57 |
| 1986-09-29 | 1,120 | 1,120 | 1,080 | 1,080 | 326,000 | 4,065.50 |
| 1986-09-27 | 1,070 | 1,120 | 1,070 | 1,120 | 329,000 | 4,216.07 |
| 1986-09-26 | 1,060 | 1,120 | 1,060 | 1,060 | 4,257,000 | 3,990.21 |
| 1986-09-25 | 1,090 | 1,130 | 1,080 | 1,100 | 450,000 | 4,140.79 |
| 1986-09-24 | 1,080 | 1,160 | 1,070 | 1,070 | 616,000 | 4,027.86 |
| 1986-09-22 | 1,060 | 1,080 | 1,060 | 1,070 | 199,000 | 4,027.86 |
| 1986-09-19 | 1,050 | 1,070 | 1,050 | 1,060 | 347,000 | 3,990.21 |
| 1986-09-18 | 1,040 | 1,050 | 1,020 | 1,040 | 612,000 | 3,914.93 |
| 1986-09-17 | 1,090 | 1,090 | 1,050 | 1,050 | 863,000 | 3,952.57 |
| 1986-09-16 | 1,150 | 1,150 | 1,090 | 1,100 | 563,000 | 4,140.79 |
| 1986-09-12 | 1,150 | 1,180 | 1,150 | 1,150 | 911,000 | 4,329 |
| 1986-09-11 | 1,240 | 1,240 | 1,210 | 1,210 | 499,000 | 4,554.87 |
| 1986-09-10 | 1,230 | 1,240 | 1,210 | 1,230 | 203,000 | 4,630.15 |
| 1986-09-09 | 1,210 | 1,230 | 1,200 | 1,220 | 160,000 | 4,592.51 |
| 1986-09-08 | 1,220 | 1,240 | 1,210 | 1,210 | 386,000 | 4,554.87 |
| 1986-09-06 | 1,260 | 1,270 | 1,240 | 1,240 | 576,000 | 4,667.80 |
| 1986-09-05 | 1,270 | 1,280 | 1,240 | 1,260 | 657,000 | 4,743.08 |
| 1986-09-04 | 1,270 | 1,270 | 1,240 | 1,250 | 305,000 | 4,705.44 |
| 1986-09-03 | 1,260 | 1,270 | 1,230 | 1,250 | 707,000 | 4,705.44 |
| 1986-09-02 | 1,310 | 1,310 | 1,260 | 1,280 | 1,318,000 | 4,818.37 |
| 1986-09-01 | 1,240 | 1,310 | 1,230 | 1,310 | 1,165,000 | 4,931.30 |
| 1986-08-30 | 1,210 | 1,230 | 1,210 | 1,220 | 367,000 | 4,592.51 |
| 1986-08-29 | 1,210 | 1,240 | 1,200 | 1,200 | 616,000 | 4,517.22 |
| 1986-08-28 | 1,220 | 1,240 | 1,210 | 1,210 | 383,000 | 4,554.87 |
| 1986-08-27 | 1,290 | 1,290 | 1,220 | 1,220 | 834,000 | 4,592.51 |
| 1986-08-26 | 1,270 | 1,290 | 1,260 | 1,270 | 1,880,000 | 4,780.73 |
| 1986-08-25 | 1,290 | 1,290 | 1,250 | 1,250 | 465,000 | 4,705.44 |
| 1986-08-23 | 1,250 | 1,250 | 1,210 | 1,250 | 878,000 | 4,705.44 |
| 1986-08-22 | 1,290 | 1,290 | 1,250 | 1,260 | 1,153,000 | 4,743.08 |
| 1986-08-21 | 1,340 | 1,390 | 1,270 | 1,300 | 4,679,000 | 4,893.66 |
| 1986-08-20 | 1,270 | 1,340 | 1,250 | 1,320 | 5,174,001 | 4,968.94 |
| 1986-08-19 | 1,280 | 1,290 | 1,230 | 1,270 | 3,971,000 | 4,780.73 |
| 1986-08-18 | 1,230 | 1,260 | 1,210 | 1,260 | 3,122,000 | 4,743.08 |
| 1986-08-15 | 1,240 | 1,240 | 1,210 | 1,210 | 1,501,000 | 4,554.87 |
| 1986-08-14 | 1,190 | 1,230 | 1,180 | 1,220 | 2,603,000 | 4,592.51 |
| 1986-08-13 | 1,180 | 1,250 | 1,150 | 1,150 | 2,044,000 | 4,329 |
| 1986-08-12 | 1,140 | 1,150 | 1,130 | 1,140 | 365,000 | 4,291.36 |
| 1986-08-11 | 1,130 | 1,150 | 1,120 | 1,120 | 125,000 | 4,216.07 |
| 1986-08-08 | 1,120 | 1,150 | 1,110 | 1,150 | 229,000 | 4,329 |
| 1986-08-07 | 1,150 | 1,170 | 1,130 | 1,140 | 256,000 | 4,291.36 |
| 1986-08-06 | 1,170 | 1,180 | 1,150 | 1,150 | 470,000 | 4,329 |
| 1986-08-05 | 1,200 | 1,200 | 1,160 | 1,170 | 592,000 | 4,404.29 |
| 1986-08-04 | 1,160 | 1,200 | 1,160 | 1,190 | 345,000 | 4,479.58 |
| 1986-08-02 | 1,170 | 1,170 | 1,150 | 1,150 | 338,000 | 4,329 |
| 1986-08-01 | 1,210 | 1,250 | 1,160 | 1,180 | 4,199,000 | 4,441.94 |
| 1986-07-31 | 1,250 | 1,260 | 1,190 | 1,200 | 4,421,000 | 4,517.22 |
| 1986-07-30 | 1,200 | 1,260 | 1,180 | 1,230 | 11,185,001 | 4,630.15 |
| 1986-07-29 | 1,160 | 1,210 | 1,140 | 1,200 | 5,118,001 | 4,517.22 |
| 1986-07-28 | 1,140 | 1,150 | 1,130 | 1,150 | 203,000 | 4,329 |
| 1986-07-26 | 1,150 | 1,150 | 1,120 | 1,130 | 241,000 | 4,253.72 |
| 1986-07-25 | 1,160 | 1,170 | 1,130 | 1,130 | 1,440,000 | 4,253.72 |
| 1986-07-24 | 1,150 | 1,180 | 1,130 | 1,160 | 1,486,000 | 4,366.65 |
| 1986-07-23 | 1,150 | 1,170 | 1,110 | 1,120 | 630,000 | 4,216.07 |
| 1986-07-22 | 1,100 | 1,150 | 1,060 | 1,130 | 921,000 | 4,253.72 |
| 1986-07-21 | 1,190 | 1,200 | 1,110 | 1,110 | 1,179,000 | 4,178.43 |
| 1986-07-19 | 1,160 | 1,210 | 1,120 | 1,200 | 5,442,001 | 4,517.22 |
| 1986-07-18 | 1,100 | 1,180 | 1,090 | 1,160 | 2,778,000 | 4,366.65 |
| 1986-07-17 | 1,070 | 1,120 | 1,060 | 1,080 | 648,000 | 4,065.50 |
| 1986-07-16 | 1,100 | 1,110 | 1,070 | 1,070 | 470,000 | 4,027.86 |
| 1986-07-15 | 1,100 | 1,130 | 1,100 | 1,100 | 605,000 | 4,140.79 |
| 1986-07-14 | 1,130 | 1,140 | 1,120 | 1,120 | 348,000 | 4,216.07 |
| 1986-07-11 | 1,150 | 1,170 | 1,130 | 1,130 | 1,471,000 | 4,253.72 |
| 1986-07-10 | 1,090 | 1,160 | 1,080 | 1,130 | 1,352,000 | 4,253.72 |
| 1986-07-09 | 1,110 | 1,120 | 1,090 | 1,090 | 1,084,000 | 4,103.14 |
| 1986-07-08 | 1,130 | 1,140 | 1,100 | 1,110 | 1,157,000 | 4,178.43 |
| 1986-07-07 | 1,160 | 1,190 | 1,150 | 1,150 | 1,585,000 | 4,329 |
| 1986-07-05 | 1,160 | 1,170 | 1,150 | 1,150 | 878,000 | 4,329 |
| 1986-07-04 | 1,150 | 1,170 | 1,120 | 1,170 | 3,228,000 | 4,404.29 |
| 1986-07-03 | 1,160 | 1,170 | 1,130 | 1,140 | 2,104,000 | 4,291.36 |
| 1986-07-02 | 1,160 | 1,190 | 1,150 | 1,150 | 5,792,001 | 4,329 |
| 1986-07-01 | 1,170 | 1,170 | 1,130 | 1,140 | 3,914,000 | 4,291.36 |
| 1986-06-30 | 1,100 | 1,170 | 1,100 | 1,170 | 8,816,001 | 4,404.29 |
| 1986-06-28 | 1,070 | 1,100 | 1,070 | 1,100 | 1,132,000 | 4,140.79 |
| 1986-06-27 | 1,090 | 1,110 | 1,070 | 1,090 | 7,771,001 | 4,103.14 |
| 1986-06-26 | 1,060 | 1,080 | 1,050 | 1,060 | 3,766,000 | 3,990.21 |
| 1986-06-25 | 995 | 1,060 | 990 | 1,050 | 2,539,000 | 3,952.57 |
| 1986-06-24 | 986 | 1,000 | 986 | 990 | 133,000 | 3,726.71 |
| 1986-06-23 | 1,000 | 1,020 | 985 | 985 | 306,000 | 3,707.89 |
| 1986-06-21 | 1,020 | 1,030 | 1,000 | 1,000 | 820,000 | 3,764.35 |
| 1986-06-20 | 1,010 | 1,030 | 1,000 | 1,000 | 1,501,000 | 3,764.35 |
| 1986-06-19 | 990 | 1,000 | 982 | 999 | 557,000 | 3,760.59 |
| 1986-06-18 | 961 | 990 | 961 | 975 | 542,000 | 3,670.24 |
| 1986-06-17 | 988 | 989 | 951 | 961 | 457,000 | 3,617.54 |
| 1986-06-16 | 1,000 | 1,000 | 990 | 990 | 277,000 | 3,726.71 |
| 1986-06-13 | 1,020 | 1,020 | 991 | 991 | 817,000 | 3,730.47 |
| 1986-06-12 | 1,030 | 1,040 | 992 | 1,010 | 1,093,000 | 3,802 |
| 1986-06-11 | 940 | 1,030 | 940 | 1,020 | 1,914,000 | 3,839.64 |
| 1986-06-10 | 950 | 955 | 940 | 950 | 394,000 | 3,576.13 |
| 1986-06-09 | 955 | 956 | 949 | 950 | 253,000 | 3,576.13 |
| 1986-06-07 | 951 | 955 | 946 | 948 | 271,000 | 3,568.61 |
| 1986-06-06 | 943 | 949 | 941 | 941 | 255,000 | 3,542.25 |
| 1986-06-05 | 950 | 961 | 942 | 942 | 412,000 | 3,546.02 |
| 1986-06-04 | 950 | 955 | 940 | 950 | 269,000 | 3,576.13 |
| 1986-06-03 | 950 | 950 | 940 | 947 | 353,000 | 3,564.84 |
| 1986-06-02 | 960 | 960 | 940 | 940 | 299,000 | 3,538.49 |
| 1986-05-31 | 937 | 950 | 937 | 940 | 87,000 | 3,538.49 |
| 1986-05-30 | 962 | 962 | 940 | 945 | 262,000 | 3,557.31 |
| 1986-05-29 | 965 | 970 | 960 | 960 | 296,000 | 3,613.78 |
| 1986-05-28 | 970 | 979 | 952 | 958 | 423,000 | 3,606.25 |
| 1986-05-27 | 975 | 985 | 968 | 980 | 373,000 | 3,689.06 |
| 1986-05-26 | 990 | 990 | 975 | 975 | 276,000 | 3,670.24 |
| 1986-05-24 | 969 | 990 | 965 | 980 | 441,000 | 3,689.06 |
| 1986-05-23 | 950 | 960 | 941 | 955 | 302,000 | 3,594.96 |
| 1986-05-22 | 931 | 946 | 930 | 930 | 173,000 | 3,500.85 |
| 1986-05-21 | 913 | 949 | 913 | 930 | 316,000 | 3,500.85 |
| 1986-05-20 | 920 | 925 | 912 | 912 | 294,000 | 3,433.09 |
| 1986-05-19 | 920 | 930 | 915 | 920 | 329,000 | 3,463.20 |
| 1986-05-17 | 920 | 930 | 915 | 930 | 292,000 | 3,500.85 |
| 1986-05-16 | 949 | 960 | 922 | 933 | 355,000 | 3,512.14 |
| 1986-05-15 | 956 | 964 | 951 | 951 | 226,000 | 3,579.90 |
| 1986-05-14 | 953 | 970 | 952 | 956 | 124,000 | 3,598.72 |
| 1986-05-13 | 956 | 965 | 951 | 955 | 398,000 | 3,594.96 |
| 1986-05-12 | 998 | 1,010 | 965 | 976 | 682,000 | 3,674.01 |
| 1986-05-09 | 971 | 994 | 940 | 994 | 406,000 | 3,741.77 |
| 1986-05-08 | 979 | 990 | 970 | 980 | 350,000 | 3,689.06 |
| 1986-05-07 | 999 | 999 | 980 | 980 | 484,000 | 3,689.06 |
| 1986-05-06 | 950 | 973 | 950 | 969 | 405,000 | 3,647.66 |
| 1986-05-02 | 934 | 950 | 929 | 930 | 311,000 | 3,500.85 |
| 1986-05-01 | 925 | 935 | 923 | 925 | 203,000 | 3,482.03 |
| 1986-04-30 | 921 | 930 | 921 | 925 | 187,000 | 3,482.03 |
| 1986-04-28 | 922 | 930 | 921 | 921 | 283,000 | 3,466.97 |
| 1986-04-26 | 930 | 940 | 921 | 921 | 338,000 | 3,466.97 |
| 1986-04-25 | 950 | 964 | 940 | 940 | 282,000 | 3,538.49 |
| 1986-04-24 | 952 | 970 | 950 | 956 | 292,000 | 3,598.72 |
| 1986-04-23 | 950 | 975 | 950 | 952 | 187,000 | 3,583.66 |
| 1986-04-22 | 960 | 965 | 951 | 960 | 234,000 | 3,613.78 |
| 1986-04-21 | 970 | 970 | 960 | 965 | 184,000 | 3,632.60 |
| 1986-04-19 | 980 | 990 | 969 | 970 | 282,000 | 3,651.42 |
| 1986-04-18 | 981 | 1,010 | 973 | 980 | 815,000 | 3,689.06 |
| 1986-04-17 | 955 | 971 | 951 | 971 | 299,000 | 3,655.19 |
| 1986-04-16 | 955 | 960 | 945 | 945 | 308,000 | 3,557.31 |
| 1986-04-15 | 971 | 980 | 956 | 956 | 442,000 | 3,598.72 |
| 1986-04-14 | 990 | 990 | 966 | 966 | 341,000 | 3,636.36 |
| 1986-04-11 | 976 | 985 | 960 | 962 | 196,000 | 3,621.31 |
| 1986-04-10 | 966 | 979 | 960 | 979 | 350,000 | 3,685.30 |
| 1986-04-09 | 975 | 980 | 955 | 960 | 278,000 | 3,613.78 |
| 1986-04-08 | 980 | 985 | 973 | 980 | 404,000 | 3,689.06 |
| 1986-04-07 | 980 | 985 | 962 | 978 | 337,000 | 3,681.54 |
| 1986-04-05 | 944 | 980 | 944 | 960 | 425,000 | 3,613.78 |
| 1986-04-04 | 970 | 989 | 946 | 950 | 1,374,000 | 3,576.13 |
| 1986-04-03 | 999 | 999 | 960 | 975 | 949,000 | 3,670.24 |
| 1986-04-02 | 1,010 | 1,030 | 992 | 1,000 | 1,138,000 | 3,764.35 |
| 1986-04-01 | 1,080 | 1,080 | 1,040 | 1,050 | 1,376,000 | 3,952.57 |
| 1986-03-31 | 1,100 | 1,110 | 1,070 | 1,070 | 2,360,000 | 4,027.86 |
| 1986-03-29 | 1,050 | 1,070 | 1,020 | 1,060 | 717,000 | 3,990.21 |
| 1986-03-28 | 1,060 | 1,060 | 1,020 | 1,030 | 1,306,000 | 3,877.28 |
| 1986-03-27 | 1,080 | 1,100 | 1,040 | 1,060 | 4,078,000 | 3,990.21 |
| 1986-03-26 | 1,060 | 1,070 | 1,040 | 1,040 | 1,493,000 | 3,914.93 |
| 1986-03-25 | 1,070 | 1,090 | 1,050 | 1,070 | 2,855,000 | 4,027.86 |
| 1986-03-24 | 1,080 | 1,110 | 1,050 | 1,050 | 2,601,000 | 3,952.57 |
| 1986-03-22 | 1,090 | 1,130 | 1,070 | 1,110 | 4,583,000 | 4,178.43 |
| 1986-03-20 | 1,030 | 1,120 | 1,020 | 1,090 | 3,934,000 | 4,103.14 |
| 1986-03-19 | 1,070 | 1,080 | 1,030 | 1,030 | 1,660,000 | 3,877.28 |
| 1986-03-18 | 1,110 | 1,140 | 1,060 | 1,070 | 8,022,001 | 4,027.86 |
| 1986-03-17 | 1,080 | 1,120 | 1,040 | 1,120 | 6,797,001 | 4,216.07 |
| 1986-03-15 | 1,080 | 1,100 | 1,040 | 1,040 | 4,945,000 | 3,914.93 |
| 1986-03-14 | 1,060 | 1,090 | 1,010 | 1,040 | 5,947,001 | 3,914.93 |
| 1986-03-13 | 1,040 | 1,100 | 1,030 | 1,040 | 10,026,001 | 3,914.93 |
| 1986-03-12 | 980 | 1,060 | 979 | 1,060 | 19,560,002 | 3,990.21 |
| 1986-03-11 | 925 | 953 | 923 | 953 | 6,847,001 | 3,587.43 |
| 1986-03-10 | 918 | 929 | 911 | 918 | 1,565,000 | 3,455.67 |
| 1986-03-07 | 914 | 920 | 892 | 908 | 1,086,000 | 3,418.03 |
| 1986-03-06 | 930 | 933 | 915 | 915 | 1,951,000 | 3,444.38 |
| 1986-03-05 | 910 | 935 | 910 | 925 | 5,532,001 | 3,482.03 |
| 1986-03-04 | 894 | 928 | 890 | 910 | 2,404,000 | 3,425.56 |
| 1986-03-03 | 914 | 914 | 886 | 896 | 1,712,000 | 3,372.86 |
| 1986-03-01 | 900 | 921 | 898 | 910 | 5,170,001 | 3,425.56 |
| 1986-02-28 | 880 | 897 | 870 | 890 | 6,838,001 | 3,350.27 |
| 1986-02-27 | 849 | 869 | 845 | 858 | 3,411,000 | 3,229.81 |
| 1986-02-26 | 830 | 840 | 825 | 839 | 1,164,000 | 3,158.29 |
| 1986-02-25 | 808 | 829 | 808 | 820 | 231,000 | 3,086.77 |
| 1986-02-24 | 810 | 815 | 807 | 814 | 97,000 | 3,064.18 |
| 1986-02-22 | 811 | 815 | 805 | 805 | 77,000 | 3,030.30 |
| 1986-02-21 | 811 | 815 | 805 | 805 | 296,000 | 3,030.30 |
| 1986-02-20 | 831 | 833 | 821 | 821 | 264,000 | 3,090.53 |
| 1986-02-19 | 831 | 838 | 822 | 835 | 322,000 | 3,143.23 |
| 1986-02-18 | 820 | 838 | 810 | 822 | 640,000 | 3,094.30 |
| 1986-02-17 | 811 | 818 | 805 | 818 | 138,000 | 3,079.24 |
| 1986-02-15 | 815 | 819 | 810 | 819 | 76,000 | 3,083 |
| 1986-02-14 | 801 | 825 | 801 | 805 | 230,000 | 3,030.30 |
| 1986-02-13 | 811 | 817 | 798 | 804 | 190,000 | 3,026.54 |
| 1986-02-12 | 800 | 828 | 800 | 818 | 224,000 | 3,079.24 |
| 1986-02-10 | 798 | 802 | 797 | 798 | 139,000 | 3,003.95 |
| 1986-02-07 | 804 | 805 | 800 | 800 | 183,000 | 3,011.48 |
| 1986-02-06 | 815 | 815 | 802 | 804 | 140,000 | 3,026.54 |
| 1986-02-05 | 806 | 820 | 803 | 805 | 140,000 | 3,030.30 |
| 1986-02-04 | 831 | 831 | 815 | 816 | 189,000 | 3,071.71 |
| 1986-02-03 | 805 | 835 | 805 | 833 | 469,000 | 3,135.70 |
| 1986-02-01 | 795 | 810 | 794 | 810 | 202,000 | 3,049.12 |
| 1986-01-31 | 795 | 800 | 789 | 794 | 236,000 | 2,988.90 |
| 1986-01-30 | 790 | 799 | 790 | 795 | 380,000 | 2,992.66 |
| 1986-01-29 | 805 | 809 | 797 | 797 | 233,000 | 3,000.19 |
| 1986-01-28 | 806 | 815 | 804 | 804 | 136,000 | 3,026.54 |
| 1986-01-27 | 810 | 810 | 804 | 809 | 299,000 | 3,045.36 |
| 1986-01-25 | 808 | 809 | 801 | 801 | 433,000 | 3,015.25 |
| 1986-01-24 | 814 | 820 | 807 | 813 | 253,000 | 3,060.42 |
| 1986-01-23 | 811 | 812 | 806 | 807 | 412,000 | 3,037.83 |
| 1986-01-22 | 808 | 818 | 807 | 810 | 216,000 | 3,049.12 |
| 1986-01-21 | 809 | 812 | 806 | 809 | 364,000 | 3,045.36 |
| 1986-01-20 | 823 | 823 | 815 | 815 | 184,000 | 3,067.95 |
| 1986-01-18 | 825 | 825 | 816 | 819 | 160,000 | 3,083 |
| 1986-01-17 | 820 | 825 | 816 | 816 | 238,000 | 3,071.71 |
| 1986-01-16 | 830 | 838 | 824 | 824 | 513,000 | 3,101.83 |
| 1986-01-14 | 849 | 855 | 836 | 840 | 421,000 | 3,162.06 |
| 1986-01-13 | 855 | 868 | 846 | 846 | 2,094,000 | 3,184.64 |
| 1986-01-10 | 839 | 858 | 830 | 850 | 1,954,000 | 3,199.70 |
| 1986-01-09 | 807 | 845 | 802 | 839 | 1,156,000 | 3,158.29 |
| 1986-01-08 | 801 | 811 | 801 | 803 | 175,000 | 3,022.77 |
| 1986-01-07 | 814 | 814 | 800 | 801 | 212,000 | 3,015.25 |
| 1986-01-06 | 819 | 825 | 815 | 815 | 282,000 | 3,067.95 |
| 1986-01-04 | 816 | 830 | 816 | 820 | 425,000 | 3,086.77 |
分割・併合履歴 ： [2012-09-26]1株→0.2株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.15株
