8842 (株)東京楽天地 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 | 551 | 551 | 546 | 550 | 17,000 | 5,000 |
| 1986-12-26 | 555 | 555 | 545 | 550 | 7,000 | 5,000 |
| 1986-12-25 | 555 | 555 | 555 | 555 | 3,000 | 5,045.45 |
| 1986-12-24 | 550 | 555 | 542 | 545 | 38,000 | 4,954.55 |
| 1986-12-23 | 547 | 549 | 547 | 549 | 22,000 | 4,990.91 |
| 1986-12-22 | 555 | 555 | 546 | 555 | 44,000 | 5,045.45 |
| 1986-12-18 | 560 | 565 | 553 | 553 | 30,000 | 5,027.27 |
| 1986-12-17 | 566 | 570 | 560 | 561 | 31,000 | 5,100 |
| 1986-12-16 | 563 | 580 | 563 | 566 | 21,000 | 5,145.45 |
| 1986-12-15 | 561 | 580 | 560 | 567 | 10,000 | 5,154.55 |
| 1986-12-12 | 575 | 575 | 551 | 555 | 21,000 | 5,045.45 |
| 1986-12-11 | 565 | 585 | 565 | 567 | 15,000 | 5,154.55 |
| 1986-12-10 | 576 | 576 | 560 | 565 | 24,000 | 5,136.36 |
| 1986-12-09 | 592 | 595 | 570 | 575 | 27,000 | 5,227.27 |
| 1986-12-08 | 600 | 600 | 582 | 582 | 26,000 | 5,290.91 |
| 1986-12-06 | 580 | 590 | 574 | 574 | 31,000 | 5,218.18 |
| 1986-12-05 | 590 | 590 | 580 | 580 | 23,000 | 5,272.73 |
| 1986-12-04 | 575 | 575 | 570 | 573 | 40,000 | 5,209.09 |
| 1986-12-03 | 585 | 600 | 585 | 585 | 23,000 | 5,318.18 |
| 1986-12-02 | 608 | 608 | 569 | 569 | 28,000 | 5,172.73 |
| 1986-12-01 | 580 | 609 | 580 | 600 | 34,000 | 5,454.55 |
| 1986-11-29 | 590 | 590 | 580 | 585 | 18,000 | 5,318.18 |
| 1986-11-28 | 609 | 620 | 580 | 590 | 71,000 | 5,363.64 |
| 1986-11-27 | 546 | 590 | 545 | 590 | 66,000 | 5,363.64 |
| 1986-11-26 | 540 | 550 | 540 | 545 | 33,000 | 4,954.55 |
| 1986-11-25 | 526 | 526 | 525 | 526 | 27,000 | 4,781.82 |
| 1986-11-22 | 530 | 535 | 525 | 525 | 25,000 | 4,772.73 |
| 1986-11-21 | 534 | 534 | 534 | 534 | 2,000 | 4,854.55 |
| 1986-11-20 | 535 | 538 | 530 | 535 | 22,000 | 4,863.64 |
| 1986-11-19 | 540 | 540 | 530 | 531 | 8,000 | 4,827.27 |
| 1986-11-18 | 541 | 545 | 540 | 545 | 18,000 | 4,954.55 |
| 1986-11-17 | 550 | 555 | 540 | 540 | 22,000 | 4,909.09 |
| 1986-11-14 | 540 | 543 | 535 | 535 | 7,000 | 4,863.64 |
| 1986-11-13 | 546 | 550 | 540 | 540 | 19,000 | 4,909.09 |
| 1986-11-12 | 541 | 541 | 538 | 540 | 16,000 | 4,909.09 |
| 1986-11-11 | 529 | 545 | 529 | 535 | 32,000 | 4,863.64 |
| 1986-11-10 | 540 | 540 | 534 | 534 | 6,000 | 4,854.55 |
| 1986-11-07 | 527 | 545 | 524 | 524 | 27,000 | 4,763.64 |
| 1986-11-06 | 535 | 545 | 519 | 526 | 22,000 | 4,781.82 |
| 1986-11-05 | 535 | 540 | 535 | 535 | 8,000 | 4,863.64 |
| 1986-11-04 | 550 | 565 | 530 | 530 | 21,000 | 4,818.18 |
| 1986-11-01 | 540 | 545 | 539 | 540 | 22,000 | 4,909.09 |
| 1986-10-31 | 535 | 535 | 521 | 521 | 28,000 | 4,736.36 |
| 1986-10-30 | 500 | 500 | 492 | 492 | 29,000 | 4,472.73 |
| 1986-10-29 | 523 | 529 | 510 | 510 | 27,000 | 4,636.36 |
| 1986-10-28 | 490 | 525 | 485 | 525 | 37,000 | 4,772.73 |
| 1986-10-27 | 485 | 485 | 470 | 470 | 12,000 | 4,272.73 |
| 1986-10-25 | 480 | 486 | 480 | 485 | 20,000 | 4,409.09 |
| 1986-10-24 | 491 | 500 | 480 | 480 | 43,000 | 4,363.64 |
| 1986-10-23 | 469 | 499 | 469 | 495 | 32,000 | 4,500 |
| 1986-10-22 | 505 | 505 | 489 | 489 | 36,000 | 4,445.45 |
| 1986-10-21 | 505 | 515 | 500 | 500 | 30,000 | 4,545.45 |
| 1986-10-20 | 506 | 515 | 505 | 505 | 38,000 | 4,590.91 |
| 1986-10-17 | 515 | 515 | 510 | 515 | 10,000 | 4,681.82 |
| 1986-10-16 | 510 | 510 | 505 | 510 | 16,000 | 4,636.36 |
| 1986-10-15 | 530 | 540 | 516 | 516 | 18,000 | 4,690.91 |
| 1986-10-14 | 511 | 520 | 511 | 516 | 19,000 | 4,690.91 |
| 1986-10-13 | 510 | 512 | 510 | 510 | 8,000 | 4,636.36 |
| 1986-10-09 | 519 | 535 | 519 | 525 | 18,000 | 4,772.73 |
| 1986-10-08 | 551 | 551 | 524 | 524 | 13,000 | 4,763.64 |
| 1986-10-07 | 550 | 551 | 534 | 536 | 13,000 | 4,872.73 |
| 1986-10-06 | 555 | 575 | 550 | 550 | 26,000 | 5,000 |
| 1986-10-04 | 566 | 566 | 552 | 552 | 35,000 | 5,018.18 |
| 1986-10-03 | 524 | 566 | 519 | 566 | 50,000 | 5,145.45 |
| 1986-10-02 | 498 | 500 | 497 | 499 | 75,000 | 4,536.36 |
| 1986-10-01 | 531 | 535 | 501 | 501 | 66,000 | 4,554.55 |
| 1986-09-30 | 565 | 565 | 525 | 525 | 55,000 | 4,772.73 |
| 1986-09-29 | 582 | 591 | 559 | 565 | 31,000 | 5,136.36 |
| 1986-09-27 | 585 | 591 | 581 | 581 | 23,000 | 5,281.82 |
| 1986-09-26 | 580 | 582 | 580 | 581 | 28,000 | 5,281.82 |
| 1986-09-25 | 572 | 600 | 572 | 600 | 28,000 | 5,454.55 |
| 1986-09-24 | 580 | 585 | 572 | 580 | 34,000 | 5,272.73 |
| 1986-09-22 | 589 | 594 | 570 | 570 | 26,000 | 5,181.82 |
| 1986-09-19 | 600 | 600 | 580 | 580 | 37,000 | 5,272.73 |
| 1986-09-18 | 551 | 575 | 551 | 551 | 79,000 | 5,009.09 |
| 1986-09-17 | 589 | 599 | 550 | 550 | 61,000 | 5,000 |
| 1986-09-16 | 603 | 610 | 590 | 590 | 61,000 | 5,363.64 |
| 1986-09-12 | 605 | 605 | 590 | 600 | 79,000 | 5,454.55 |
| 1986-09-11 | 621 | 626 | 612 | 612 | 40,000 | 5,563.64 |
| 1986-09-10 | 620 | 620 | 611 | 618 | 26,000 | 5,618.18 |
| 1986-09-09 | 640 | 645 | 630 | 630 | 17,000 | 5,727.27 |
| 1986-09-08 | 650 | 655 | 640 | 650 | 25,000 | 5,909.09 |
| 1986-09-06 | 665 | 665 | 650 | 650 | 28,000 | 5,909.09 |
| 1986-09-05 | 679 | 685 | 650 | 675 | 95,000 | 6,136.36 |
| 1986-09-04 | 670 | 680 | 664 | 679 | 137,000 | 6,172.73 |
| 1986-09-03 | 610 | 640 | 605 | 640 | 72,000 | 5,818.18 |
| 1986-09-02 | 620 | 621 | 610 | 610 | 29,000 | 5,545.45 |
| 1986-09-01 | 621 | 626 | 610 | 625 | 30,000 | 5,681.82 |
| 1986-08-30 | 595 | 619 | 595 | 619 | 21,000 | 5,627.27 |
| 1986-08-29 | 605 | 605 | 598 | 602 | 45,000 | 5,472.73 |
| 1986-08-28 | 615 | 616 | 610 | 610 | 28,000 | 5,545.45 |
| 1986-08-27 | 620 | 621 | 615 | 615 | 26,000 | 5,590.91 |
| 1986-08-26 | 613 | 621 | 613 | 619 | 25,000 | 5,627.27 |
| 1986-08-25 | 621 | 627 | 610 | 611 | 50,000 | 5,554.55 |
| 1986-08-23 | 621 | 626 | 621 | 622 | 14,000 | 5,654.55 |
| 1986-08-22 | 616 | 630 | 615 | 620 | 42,000 | 5,636.36 |
| 1986-08-21 | 631 | 631 | 613 | 615 | 77,000 | 5,590.91 |
| 1986-08-20 | 650 | 650 | 640 | 640 | 48,000 | 5,818.18 |
| 1986-08-19 | 669 | 670 | 646 | 658 | 29,000 | 5,981.82 |
| 1986-08-18 | 650 | 670 | 650 | 670 | 23,000 | 6,090.91 |
| 1986-08-15 | 680 | 680 | 660 | 660 | 23,000 | 6,000 |
| 1986-08-14 | 686 | 686 | 685 | 685 | 19,000 | 6,227.27 |
| 1986-08-13 | 680 | 712 | 678 | 685 | 82,000 | 6,227.27 |
| 1986-08-12 | 650 | 680 | 646 | 671 | 39,000 | 6,100 |
| 1986-08-11 | 650 | 650 | 630 | 650 | 34,000 | 5,909.09 |
| 1986-08-08 | 606 | 657 | 606 | 650 | 86,000 | 5,909.09 |
| 1986-08-07 | 650 | 650 | 615 | 615 | 76,000 | 5,590.91 |
| 1986-08-06 | 680 | 681 | 668 | 668 | 41,000 | 6,072.73 |
| 1986-08-05 | 690 | 690 | 690 | 690 | 10,000 | 6,272.73 |
| 1986-08-04 | 677 | 690 | 670 | 690 | 25,000 | 6,272.73 |
| 1986-08-02 | 681 | 685 | 675 | 676 | 55,000 | 6,145.45 |
| 1986-08-01 | 681 | 681 | 670 | 671 | 63,000 | 6,100 |
| 1986-07-31 | 710 | 711 | 700 | 701 | 60,000 | 6,372.73 |
| 1986-07-30 | 729 | 730 | 705 | 720 | 80,000 | 6,545.45 |
| 1986-07-29 | 760 | 760 | 735 | 735 | 113,000 | 6,681.82 |
| 1986-07-28 | 750 | 766 | 750 | 752 | 193,000 | 6,836.36 |
| 1986-07-26 | 710 | 711 | 707 | 711 | 99,000 | 6,463.64 |
| 1986-07-25 | 716 | 720 | 707 | 710 | 129,000 | 6,454.55 |
| 1986-07-24 | 712 | 715 | 705 | 710 | 120,000 | 6,454.55 |
| 1986-07-23 | 708 | 712 | 705 | 711 | 60,000 | 6,463.64 |
| 1986-07-22 | 715 | 715 | 708 | 709 | 45,000 | 6,445.45 |
| 1986-07-21 | 719 | 720 | 710 | 710 | 83,000 | 6,454.55 |
| 1986-07-19 | 708 | 720 | 708 | 710 | 56,000 | 6,454.55 |
| 1986-07-18 | 717 | 720 | 705 | 717 | 80,000 | 6,518.18 |
| 1986-07-17 | 715 | 725 | 707 | 707 | 87,000 | 6,427.27 |
| 1986-07-16 | 720 | 722 | 715 | 715 | 41,000 | 6,500 |
| 1986-07-15 | 720 | 735 | 710 | 722 | 80,000 | 6,563.64 |
| 1986-07-14 | 750 | 750 | 701 | 740 | 73,000 | 6,727.27 |
| 1986-07-11 | 738 | 750 | 726 | 740 | 150,000 | 6,727.27 |
| 1986-07-10 | 732 | 738 | 730 | 735 | 83,000 | 6,681.82 |
| 1986-07-09 | 770 | 770 | 735 | 735 | 167,000 | 6,681.82 |
| 1986-07-08 | 740 | 764 | 731 | 762 | 127,000 | 6,927.27 |
| 1986-07-07 | 750 | 769 | 731 | 735 | 165,000 | 6,681.82 |
| 1986-07-05 | 770 | 770 | 748 | 749 | 350,000 | 6,809.09 |
| 1986-07-04 | 745 | 798 | 744 | 780 | 1,573,000 | 7,090.91 |
| 1986-07-03 | 654 | 720 | 654 | 700 | 576,000 | 6,363.64 |
| 1986-07-02 | 670 | 670 | 655 | 659 | 51,000 | 5,990.91 |
| 1986-07-01 | 660 | 670 | 651 | 669 | 123,000 | 6,081.82 |
| 1986-06-30 | 670 | 679 | 665 | 679 | 195,000 | 6,172.73 |
| 1986-06-28 | 631 | 635 | 630 | 630 | 37,000 | 5,727.27 |
| 1986-06-27 | 640 | 645 | 630 | 630 | 83,000 | 5,727.27 |
| 1986-06-26 | 643 | 649 | 630 | 644 | 125,000 | 5,854.55 |
| 1986-06-25 | 642 | 649 | 642 | 649 | 70,000 | 5,900 |
| 1986-06-24 | 659 | 660 | 640 | 650 | 68,000 | 5,909.09 |
| 1986-06-23 | 650 | 660 | 650 | 660 | 52,000 | 6,000 |
| 1986-06-21 | 660 | 674 | 650 | 670 | 64,000 | 6,090.91 |
| 1986-06-20 | 674 | 679 | 650 | 650 | 72,000 | 5,909.09 |
| 1986-06-19 | 670 | 675 | 665 | 675 | 135,000 | 6,136.36 |
| 1986-06-18 | 645 | 660 | 640 | 660 | 109,000 | 6,000 |
| 1986-06-17 | 631 | 650 | 630 | 650 | 106,000 | 5,909.09 |
| 1986-06-16 | 655 | 655 | 630 | 650 | 135,000 | 5,909.09 |
| 1986-06-13 | 670 | 678 | 665 | 672 | 77,000 | 6,109.09 |
| 1986-06-12 | 680 | 685 | 668 | 680 | 128,000 | 6,181.82 |
| 1986-06-11 | 680 | 690 | 673 | 689 | 135,000 | 6,263.64 |
| 1986-06-10 | 690 | 700 | 681 | 681 | 182,000 | 6,190.91 |
| 1986-06-09 | 698 | 710 | 695 | 706 | 226,000 | 6,418.18 |
| 1986-06-07 | 686 | 700 | 686 | 690 | 137,000 | 6,272.73 |
| 1986-06-06 | 691 | 700 | 671 | 686 | 232,000 | 6,236.36 |
| 1986-06-05 | 680 | 713 | 680 | 686 | 467,000 | 6,236.36 |
| 1986-06-04 | 685 | 689 | 660 | 671 | 338,000 | 6,100 |
| 1986-06-03 | 648 | 690 | 642 | 685 | 645,000 | 6,227.27 |
| 1986-06-02 | 639 | 650 | 630 | 640 | 378,000 | 5,818.18 |
| 1986-05-31 | 615 | 630 | 610 | 629 | 159,000 | 5,718.18 |
| 1986-05-30 | 605 | 610 | 600 | 605 | 122,000 | 5,500 |
| 1986-05-29 | 600 | 607 | 597 | 601 | 119,000 | 5,463.64 |
| 1986-05-28 | 591 | 610 | 580 | 597 | 253,000 | 5,427.27 |
| 1986-05-27 | 601 | 610 | 590 | 591 | 239,000 | 5,372.73 |
| 1986-05-26 | 609 | 629 | 585 | 600 | 281,000 | 5,454.55 |
| 1986-05-24 | 628 | 635 | 610 | 616 | 156,000 | 5,600 |
| 1986-05-23 | 642 | 643 | 622 | 638 | 609,000 | 5,800 |
| 1986-05-22 | 590 | 640 | 582 | 632 | 689,000 | 5,745.45 |
| 1986-05-21 | 589 | 590 | 570 | 582 | 470,000 | 5,290.91 |
| 1986-05-20 | 540 | 600 | 539 | 595 | 690,000 | 5,409.09 |
| 1986-05-19 | 540 | 540 | 528 | 540 | 185,000 | 4,909.09 |
| 1986-05-17 | 503 | 507 | 501 | 505 | 51,000 | 4,590.91 |
| 1986-05-16 | 515 | 515 | 505 | 506 | 36,000 | 4,600 |
| 1986-05-15 | 505 | 515 | 503 | 507 | 61,000 | 4,609.09 |
| 1986-05-14 | 505 | 510 | 502 | 502 | 88,000 | 4,563.64 |
| 1986-05-13 | 510 | 515 | 506 | 506 | 59,000 | 4,600 |
| 1986-05-12 | 515 | 515 | 505 | 510 | 95,000 | 4,636.36 |
| 1986-05-09 | 515 | 515 | 506 | 515 | 87,000 | 4,681.82 |
| 1986-05-08 | 515 | 515 | 500 | 501 | 158,000 | 4,554.55 |
| 1986-05-07 | 526 | 528 | 512 | 512 | 143,000 | 4,654.55 |
| 1986-05-06 | 530 | 535 | 520 | 520 | 127,000 | 4,727.27 |
| 1986-05-02 | 506 | 519 | 505 | 519 | 160,000 | 4,718.18 |
| 1986-05-01 | 510 | 510 | 490 | 500 | 250,000 | 4,545.45 |
| 1986-04-30 | 550 | 554 | 520 | 520 | 318,000 | 4,727.27 |
| 1986-04-28 | 526 | 565 | 526 | 540 | 752,000 | 4,909.09 |
| 1986-04-26 | 536 | 536 | 500 | 526 | 750,000 | 4,781.82 |
| 1986-04-25 | 465 | 518 | 460 | 518 | 333,000 | 4,709.09 |
| 1986-04-24 | 460 | 469 | 459 | 462 | 158,000 | 4,200 |
| 1986-04-23 | 447 | 460 | 445 | 460 | 68,000 | 4,181.82 |
| 1986-04-22 | 455 | 458 | 448 | 448 | 124,000 | 4,072.73 |
| 1986-04-21 | 457 | 460 | 455 | 455 | 78,000 | 4,136.36 |
| 1986-04-19 | 457 | 460 | 455 | 455 | 52,000 | 4,136.36 |
| 1986-04-18 | 452 | 460 | 445 | 460 | 90,000 | 4,181.82 |
| 1986-04-17 | 461 | 461 | 450 | 460 | 101,000 | 4,181.82 |
| 1986-04-16 | 470 | 472 | 463 | 463 | 262,000 | 4,209.09 |
| 1986-04-15 | 472 | 473 | 448 | 465 | 400,000 | 4,227.27 |
| 1986-04-14 | 440 | 470 | 440 | 462 | 437,000 | 4,200 |
| 1986-04-11 | 430 | 435 | 426 | 435 | 115,000 | 3,954.55 |
| 1986-04-10 | 420 | 430 | 420 | 430 | 39,000 | 3,909.09 |
| 1986-04-09 | 431 | 435 | 416 | 420 | 84,000 | 3,818.18 |
| 1986-04-08 | 430 | 433 | 427 | 430 | 56,000 | 3,909.09 |
| 1986-04-07 | 435 | 435 | 423 | 423 | 66,000 | 3,845.45 |
| 1986-04-05 | 425 | 429 | 423 | 423 | 23,000 | 3,845.45 |
| 1986-04-04 | 416 | 426 | 413 | 413 | 72,000 | 3,754.55 |
| 1986-04-03 | 413 | 419 | 410 | 415 | 46,000 | 3,772.73 |
| 1986-04-02 | 429 | 433 | 410 | 415 | 87,000 | 3,772.73 |
| 1986-04-01 | 425 | 435 | 422 | 433 | 89,000 | 3,936.36 |
| 1986-03-31 | 424 | 424 | 415 | 420 | 105,000 | 3,818.18 |
| 1986-03-29 | 415 | 424 | 405 | 406 | 56,000 | 3,690.91 |
| 1986-03-28 | 418 | 425 | 405 | 415 | 132,000 | 3,772.73 |
| 1986-03-27 | 422 | 426 | 418 | 418 | 145,000 | 3,800 |
| 1986-03-26 | 434 | 435 | 420 | 426 | 140,000 | 3,872.73 |
| 1986-03-25 | 429 | 439 | 425 | 434 | 115,000 | 3,945.45 |
| 1986-03-24 | 437 | 437 | 428 | 428 | 191,000 | 3,890.91 |
| 1986-03-22 | 433 | 440 | 427 | 432 | 137,000 | 3,927.27 |
| 1986-03-20 | 429 | 432 | 421 | 432 | 86,000 | 3,927.27 |
| 1986-03-19 | 420 | 425 | 411 | 425 | 72,000 | 3,863.64 |
| 1986-03-18 | 444 | 448 | 440 | 441 | 190,000 | 4,009.09 |
| 1986-03-17 | 420 | 440 | 420 | 440 | 185,000 | 4,000 |
| 1986-03-15 | 421 | 430 | 420 | 420 | 76,000 | 3,818.18 |
| 1986-03-14 | 416 | 424 | 413 | 420 | 82,000 | 3,818.18 |
| 1986-03-13 | 430 | 430 | 410 | 411 | 128,000 | 3,736.36 |
| 1986-03-12 | 420 | 425 | 410 | 410 | 167,000 | 3,727.27 |
| 1986-03-11 | 420 | 420 | 400 | 403 | 79,000 | 3,663.64 |
| 1986-03-10 | 420 | 425 | 413 | 420 | 72,000 | 3,818.18 |
| 1986-03-07 | 410 | 420 | 406 | 420 | 119,000 | 3,818.18 |
| 1986-03-06 | 407 | 410 | 401 | 405 | 117,000 | 3,681.82 |
| 1986-03-05 | 421 | 421 | 405 | 410 | 174,000 | 3,727.27 |
| 1986-03-04 | 415 | 425 | 412 | 425 | 190,000 | 3,863.64 |
| 1986-03-03 | 441 | 446 | 421 | 430 | 185,000 | 3,909.09 |
| 1986-03-01 | 444 | 445 | 431 | 436 | 475,000 | 3,963.64 |
| 1986-02-28 | 409 | 440 | 405 | 439 | 662,000 | 3,990.91 |
| 1986-02-27 | 420 | 420 | 390 | 413 | 235,000 | 3,754.55 |
| 1986-02-26 | 433 | 438 | 410 | 410 | 1,047,000 | 3,727.27 |
| 1986-02-25 | 408 | 420 | 405 | 419 | 1,030,000 | 3,809.09 |
| 1986-02-24 | 391 | 391 | 379 | 388 | 131,000 | 3,527.27 |
| 1986-02-22 | 381 | 390 | 375 | 381 | 187,000 | 3,463.64 |
| 1986-02-21 | 366 | 391 | 363 | 385 | 167,000 | 3,500 |
| 1986-02-20 | 366 | 369 | 362 | 365 | 49,000 | 3,318.18 |
| 1986-02-19 | 365 | 368 | 361 | 366 | 43,000 | 3,327.27 |
| 1986-02-18 | 369 | 369 | 360 | 365 | 72,000 | 3,318.18 |
| 1986-02-17 | 355 | 365 | 355 | 365 | 47,000 | 3,318.18 |
| 1986-02-15 | 355 | 355 | 350 | 350 | 27,000 | 3,181.82 |
| 1986-02-14 | 353 | 355 | 350 | 350 | 30,000 | 3,181.82 |
| 1986-02-13 | 360 | 360 | 352 | 352 | 44,000 | 3,200 |
| 1986-02-12 | 347 | 360 | 346 | 352 | 30,000 | 3,200 |
| 1986-02-10 | 352 | 360 | 345 | 345 | 69,000 | 3,136.36 |
| 1986-02-07 | 360 | 360 | 351 | 351 | 30,000 | 3,190.91 |
| 1986-02-06 | 350 | 360 | 350 | 356 | 44,000 | 3,236.36 |
| 1986-02-05 | 336 | 340 | 336 | 340 | 32,000 | 3,090.91 |
| 1986-02-04 | 338 | 340 | 333 | 335 | 63,000 | 3,045.45 |
| 1986-02-03 | 340 | 340 | 333 | 335 | 25,000 | 3,045.45 |
| 1986-02-01 | 340 | 340 | 335 | 335 | 32,000 | 3,045.45 |
| 1986-01-31 | 340 | 340 | 338 | 339 | 24,000 | 3,081.82 |
| 1986-01-30 | 338 | 340 | 337 | 340 | 20,000 | 3,090.91 |
| 1986-01-29 | 338 | 338 | 336 | 337 | 18,000 | 3,063.64 |
| 1986-01-28 | 350 | 350 | 340 | 340 | 28,000 | 3,090.91 |
| 1986-01-27 | 345 | 346 | 342 | 343 | 65,000 | 3,118.18 |
| 1986-01-25 | 343 | 348 | 343 | 348 | 25,000 | 3,163.64 |
| 1986-01-24 | 345 | 350 | 342 | 342 | 30,000 | 3,109.09 |
| 1986-01-23 | 340 | 350 | 340 | 350 | 42,000 | 3,181.82 |
| 1986-01-22 | 350 | 350 | 346 | 346 | 21,000 | 3,145.45 |
| 1986-01-21 | 340 | 350 | 340 | 348 | 25,000 | 3,163.64 |
| 1986-01-20 | 348 | 350 | 341 | 341 | 50,000 | 3,100 |
| 1986-01-18 | 349 | 350 | 346 | 346 | 39,000 | 3,145.45 |
| 1986-01-17 | 350 | 350 | 348 | 348 | 47,000 | 3,163.64 |
| 1986-01-16 | 355 | 355 | 348 | 350 | 98,000 | 3,181.82 |
| 1986-01-14 | 351 | 355 | 349 | 350 | 124,000 | 3,181.82 |
| 1986-01-13 | 357 | 357 | 351 | 355 | 68,000 | 3,227.27 |
| 1986-01-10 | 362 | 362 | 352 | 354 | 53,000 | 3,218.18 |
| 1986-01-09 | 352 | 360 | 351 | 359 | 91,000 | 3,263.64 |
| 1986-01-08 | 355 | 360 | 355 | 360 | 38,000 | 3,272.73 |
| 1986-01-07 | 354 | 360 | 352 | 355 | 45,000 | 3,227.27 |
| 1986-01-06 | 364 | 364 | 351 | 352 | 44,000 | 3,200 |
| 1986-01-04 | 364 | 364 | 363 | 363 | 10,000 | 3,300 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株