9075 福山通運(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 | 1,430 | 1,430 | 1,400 | 1,420 | 178,000 | 5,854.46 |
| 1986-12-26 | 1,440 | 1,440 | 1,410 | 1,440 | 1,071,000 | 5,936.92 |
| 1986-12-25 | 1,390 | 1,420 | 1,380 | 1,420 | 608,000 | 5,854.46 |
| 1986-12-24 | 1,370 | 1,390 | 1,360 | 1,390 | 172,000 | 5,730.78 |
| 1986-12-23 | 1,400 | 1,400 | 1,360 | 1,360 | 98,000 | 5,607.09 |
| 1986-12-22 | 1,400 | 1,400 | 1,370 | 1,400 | 85,000 | 5,772.01 |
| 1986-12-19 | 1,380 | 1,400 | 1,370 | 1,400 | 119,000 | 5,772.01 |
| 1986-12-18 | 1,370 | 1,370 | 1,360 | 1,370 | 56,000 | 5,648.32 |
| 1986-12-17 | 1,380 | 1,390 | 1,370 | 1,370 | 119,000 | 5,648.32 |
| 1986-12-16 | 1,410 | 1,410 | 1,370 | 1,380 | 93,000 | 5,689.55 |
| 1986-12-15 | 1,420 | 1,420 | 1,380 | 1,410 | 169,000 | 5,813.23 |
| 1986-12-12 | 1,390 | 1,420 | 1,390 | 1,410 | 425,000 | 5,813.23 |
| 1986-12-11 | 1,390 | 1,390 | 1,360 | 1,370 | 62,000 | 5,648.32 |
| 1986-12-10 | 1,380 | 1,390 | 1,350 | 1,380 | 71,000 | 5,689.55 |
| 1986-12-09 | 1,380 | 1,380 | 1,370 | 1,370 | 44,000 | 5,648.32 |
| 1986-12-08 | 1,410 | 1,410 | 1,350 | 1,350 | 86,000 | 5,565.86 |
| 1986-12-06 | 1,390 | 1,420 | 1,370 | 1,420 | 138,000 | 5,854.46 |
| 1986-12-05 | 1,370 | 1,400 | 1,370 | 1,390 | 200,000 | 5,730.78 |
| 1986-12-04 | 1,370 | 1,390 | 1,350 | 1,380 | 149,000 | 5,689.55 |
| 1986-12-03 | 1,380 | 1,400 | 1,350 | 1,380 | 116,000 | 5,689.55 |
| 1986-12-02 | 1,400 | 1,410 | 1,370 | 1,380 | 154,000 | 5,689.55 |
| 1986-12-01 | 1,400 | 1,430 | 1,380 | 1,390 | 206,000 | 5,730.78 |
| 1986-11-29 | 1,380 | 1,400 | 1,380 | 1,400 | 161,000 | 5,772.01 |
| 1986-11-28 | 1,360 | 1,380 | 1,330 | 1,380 | 216,000 | 5,689.55 |
| 1986-11-27 | 1,340 | 1,360 | 1,330 | 1,360 | 140,000 | 5,607.09 |
| 1986-11-26 | 1,330 | 1,350 | 1,300 | 1,330 | 86,000 | 5,483.41 |
| 1986-11-25 | 1,340 | 1,350 | 1,330 | 1,340 | 80,000 | 5,524.63 |
| 1986-11-22 | 1,330 | 1,340 | 1,320 | 1,340 | 33,000 | 5,524.63 |
| 1986-11-21 | 1,310 | 1,340 | 1,300 | 1,300 | 77,000 | 5,359.72 |
| 1986-11-20 | 1,320 | 1,340 | 1,310 | 1,310 | 24,000 | 5,400.95 |
| 1986-11-19 | 1,330 | 1,330 | 1,300 | 1,300 | 116,000 | 5,359.72 |
| 1986-11-18 | 1,310 | 1,340 | 1,300 | 1,340 | 44,000 | 5,524.63 |
| 1986-11-17 | 1,350 | 1,350 | 1,310 | 1,320 | 73,000 | 5,442.18 |
| 1986-11-14 | 1,330 | 1,350 | 1,320 | 1,350 | 140,000 | 5,565.86 |
| 1986-11-13 | 1,330 | 1,350 | 1,310 | 1,330 | 150,000 | 5,483.41 |
| 1986-11-12 | 1,350 | 1,350 | 1,330 | 1,350 | 193,000 | 5,565.86 |
| 1986-11-11 | 1,280 | 1,340 | 1,280 | 1,330 | 149,000 | 5,483.41 |
| 1986-11-10 | 1,280 | 1,300 | 1,280 | 1,280 | 82,000 | 5,277.26 |
| 1986-11-07 | 1,260 | 1,300 | 1,240 | 1,300 | 71,000 | 5,359.72 |
| 1986-11-06 | 1,240 | 1,270 | 1,230 | 1,250 | 27,000 | 5,153.58 |
| 1986-11-05 | 1,250 | 1,270 | 1,220 | 1,220 | 25,000 | 5,029.89 |
| 1986-11-04 | 1,250 | 1,260 | 1,240 | 1,250 | 22,000 | 5,153.58 |
| 1986-11-01 | 1,300 | 1,300 | 1,240 | 1,270 | 57,000 | 5,236.03 |
| 1986-10-31 | 1,310 | 1,350 | 1,300 | 1,320 | 128,000 | 5,442.18 |
| 1986-10-30 | 1,300 | 1,330 | 1,290 | 1,320 | 199,000 | 5,442.18 |
| 1986-10-29 | 1,250 | 1,300 | 1,230 | 1,300 | 109,000 | 5,359.72 |
| 1986-10-28 | 1,200 | 1,240 | 1,200 | 1,230 | 67,000 | 5,071.12 |
| 1986-10-27 | 1,160 | 1,200 | 1,150 | 1,200 | 18,000 | 4,947.43 |
| 1986-10-25 | 1,150 | 1,200 | 1,150 | 1,200 | 29,000 | 4,947.43 |
| 1986-10-24 | 1,270 | 1,270 | 1,190 | 1,190 | 78,000 | 4,906.21 |
| 1986-10-23 | 1,160 | 1,250 | 1,130 | 1,250 | 207,000 | 5,153.58 |
| 1986-10-22 | 1,230 | 1,240 | 1,200 | 1,200 | 179,000 | 4,947.43 |
| 1986-10-21 | 1,330 | 1,330 | 1,220 | 1,230 | 84,000 | 5,071.12 |
| 1986-10-20 | 1,310 | 1,330 | 1,300 | 1,330 | 42,000 | 5,483.41 |
| 1986-10-17 | 1,330 | 1,350 | 1,320 | 1,330 | 102,000 | 5,483.41 |
| 1986-10-16 | 1,330 | 1,340 | 1,320 | 1,320 | 39,000 | 5,442.18 |
| 1986-10-15 | 1,370 | 1,370 | 1,320 | 1,330 | 72,000 | 5,483.41 |
| 1986-10-14 | 1,350 | 1,350 | 1,320 | 1,350 | 49,000 | 5,565.86 |
| 1986-10-13 | 1,320 | 1,350 | 1,300 | 1,350 | 24,000 | 5,565.86 |
| 1986-10-09 | 1,340 | 1,350 | 1,310 | 1,340 | 21,000 | 5,524.63 |
| 1986-10-08 | 1,340 | 1,360 | 1,310 | 1,330 | 33,000 | 5,483.41 |
| 1986-10-07 | 1,320 | 1,350 | 1,320 | 1,350 | 78,000 | 5,565.86 |
| 1986-10-06 | 1,310 | 1,340 | 1,310 | 1,310 | 36,000 | 5,400.95 |
| 1986-10-04 | 1,280 | 1,310 | 1,280 | 1,300 | 134,000 | 5,359.72 |
| 1986-10-03 | 1,290 | 1,320 | 1,280 | 1,300 | 111,000 | 5,359.72 |
| 1986-10-02 | 1,320 | 1,340 | 1,250 | 1,280 | 139,000 | 5,277.26 |
| 1986-10-01 | 1,410 | 1,410 | 1,310 | 1,310 | 110,000 | 5,400.95 |
| 1986-09-30 | 1,360 | 1,410 | 1,360 | 1,400 | 112,000 | 5,772.01 |
| 1986-09-29 | 1,420 | 1,480 | 1,380 | 1,410 | 174,000 | 5,813.23 |
| 1986-09-27 | 1,450 | 1,480 | 1,420 | 1,430 | 251,000 | 5,895.69 |
| 1986-09-26 | 1,410 | 1,460 | 1,410 | 1,460 | 625,000 | 6,019.38 |
| 1986-09-25 | 1,450 | 1,460 | 1,430 | 1,430 | 249,000 | 5,895.69 |
| 1986-09-24 | 1,450 | 1,450 | 1,430 | 1,450 | 230,000 | 5,978.15 |
| 1986-09-22 | 1,440 | 1,450 | 1,420 | 1,430 | 201,000 | 5,895.69 |
| 1986-09-19 | 1,380 | 1,430 | 1,380 | 1,420 | 204,000 | 5,854.46 |
| 1986-09-18 | 1,330 | 1,400 | 1,330 | 1,370 | 138,000 | 5,648.32 |
| 1986-09-17 | 1,340 | 1,380 | 1,300 | 1,340 | 430,000 | 5,524.63 |
| 1986-09-16 | 1,400 | 1,440 | 1,350 | 1,360 | 332,000 | 5,607.09 |
| 1986-09-12 | 1,390 | 1,420 | 1,390 | 1,420 | 224,000 | 5,854.46 |
| 1986-09-11 | 1,410 | 1,450 | 1,400 | 1,450 | 247,000 | 5,978.15 |
| 1986-09-10 | 1,420 | 1,430 | 1,400 | 1,410 | 436,000 | 5,813.23 |
| 1986-09-09 | 1,400 | 1,440 | 1,380 | 1,440 | 467,000 | 5,936.92 |
| 1986-09-08 | 1,400 | 1,440 | 1,390 | 1,400 | 210,000 | 5,772.01 |
| 1986-09-06 | 1,430 | 1,440 | 1,390 | 1,390 | 301,000 | 5,730.78 |
| 1986-09-05 | 1,360 | 1,410 | 1,360 | 1,410 | 418,000 | 5,813.23 |
| 1986-09-04 | 1,330 | 1,380 | 1,330 | 1,360 | 219,000 | 5,607.09 |
| 1986-09-03 | 1,350 | 1,350 | 1,320 | 1,330 | 206,000 | 5,483.41 |
| 1986-09-02 | 1,350 | 1,350 | 1,340 | 1,350 | 250,000 | 5,565.86 |
| 1986-09-01 | 1,340 | 1,350 | 1,320 | 1,350 | 205,000 | 5,565.86 |
| 1986-08-30 | 1,320 | 1,320 | 1,300 | 1,320 | 49,000 | 5,442.18 |
| 1986-08-29 | 1,280 | 1,330 | 1,260 | 1,300 | 195,000 | 5,359.72 |
| 1986-08-28 | 1,280 | 1,280 | 1,270 | 1,270 | 60,000 | 5,236.03 |
| 1986-08-27 | 1,290 | 1,310 | 1,260 | 1,260 | 230,000 | 5,194.81 |
| 1986-08-26 | 1,320 | 1,330 | 1,290 | 1,290 | 130,000 | 5,318.49 |
| 1986-08-25 | 1,300 | 1,310 | 1,290 | 1,300 | 128,000 | 5,359.72 |
| 1986-08-23 | 1,300 | 1,300 | 1,280 | 1,290 | 102,000 | 5,318.49 |
| 1986-08-22 | 1,350 | 1,350 | 1,310 | 1,310 | 205,000 | 5,400.95 |
| 1986-08-21 | 1,350 | 1,370 | 1,340 | 1,340 | 500,000 | 5,524.63 |
| 1986-08-20 | 1,330 | 1,360 | 1,330 | 1,340 | 305,000 | 5,524.63 |
| 1986-08-19 | 1,320 | 1,370 | 1,320 | 1,330 | 195,000 | 5,483.41 |
| 1986-08-18 | 1,340 | 1,340 | 1,300 | 1,310 | 159,000 | 5,400.95 |
| 1986-08-15 | 1,280 | 1,330 | 1,280 | 1,300 | 269,000 | 5,359.72 |
| 1986-08-14 | 1,290 | 1,290 | 1,280 | 1,280 | 191,000 | 5,277.26 |
| 1986-08-13 | 1,340 | 1,340 | 1,280 | 1,290 | 282,000 | 5,318.49 |
| 1986-08-12 | 1,340 | 1,350 | 1,320 | 1,330 | 342,000 | 5,483.41 |
| 1986-08-11 | 1,270 | 1,310 | 1,270 | 1,280 | 118,000 | 5,277.26 |
| 1986-08-08 | 1,340 | 1,340 | 1,290 | 1,290 | 185,000 | 5,318.49 |
| 1986-08-07 | 1,380 | 1,380 | 1,320 | 1,320 | 391,000 | 5,442.18 |
| 1986-08-06 | 1,410 | 1,410 | 1,350 | 1,390 | 1,030,000 | 5,730.78 |
| 1986-08-05 | 1,310 | 1,400 | 1,300 | 1,390 | 1,139,000 | 5,730.78 |
| 1986-08-04 | 1,320 | 1,320 | 1,280 | 1,310 | 195,000 | 5,400.95 |
| 1986-08-02 | 1,310 | 1,320 | 1,300 | 1,320 | 343,000 | 5,442.18 |
| 1986-08-01 | 1,300 | 1,310 | 1,250 | 1,300 | 386,000 | 5,359.72 |
| 1986-07-31 | 1,290 | 1,300 | 1,250 | 1,250 | 161,000 | 5,153.58 |
| 1986-07-30 | 1,240 | 1,280 | 1,240 | 1,280 | 228,000 | 5,277.26 |
| 1986-07-29 | 1,260 | 1,270 | 1,230 | 1,250 | 399,000 | 5,153.58 |
| 1986-07-28 | 1,280 | 1,280 | 1,260 | 1,280 | 99,000 | 5,277.26 |
| 1986-07-26 | 1,280 | 1,280 | 1,260 | 1,280 | 143,000 | 5,277.26 |
| 1986-07-25 | 1,310 | 1,310 | 1,270 | 1,280 | 122,000 | 5,277.26 |
| 1986-07-24 | 1,310 | 1,310 | 1,260 | 1,280 | 151,000 | 5,277.26 |
| 1986-07-23 | 1,310 | 1,320 | 1,290 | 1,290 | 358,000 | 5,318.49 |
| 1986-07-22 | 1,270 | 1,290 | 1,250 | 1,290 | 263,000 | 5,318.49 |
| 1986-07-21 | 1,350 | 1,350 | 1,220 | 1,270 | 505,000 | 5,236.03 |
| 1986-07-19 | 1,300 | 1,330 | 1,280 | 1,330 | 809,000 | 5,483.41 |
| 1986-07-18 | 1,260 | 1,300 | 1,250 | 1,280 | 1,654,000 | 5,277.26 |
| 1986-07-17 | 1,220 | 1,230 | 1,210 | 1,230 | 349,000 | 5,071.12 |
| 1986-07-16 | 1,190 | 1,220 | 1,180 | 1,210 | 161,000 | 4,988.66 |
| 1986-07-15 | 1,210 | 1,210 | 1,160 | 1,200 | 112,000 | 4,947.43 |
| 1986-07-14 | 1,160 | 1,220 | 1,160 | 1,190 | 666,000 | 4,906.21 |
| 1986-07-11 | 1,160 | 1,160 | 1,130 | 1,160 | 83,000 | 4,782.52 |
| 1986-07-10 | 1,160 | 1,160 | 1,120 | 1,130 | 47,000 | 4,658.83 |
| 1986-07-09 | 1,150 | 1,170 | 1,150 | 1,150 | 99,000 | 4,741.29 |
| 1986-07-08 | 1,170 | 1,200 | 1,170 | 1,190 | 191,000 | 4,906.21 |
| 1986-07-07 | 1,160 | 1,190 | 1,160 | 1,190 | 98,000 | 4,906.21 |
| 1986-07-05 | 1,150 | 1,150 | 1,140 | 1,140 | 29,000 | 4,700.06 |
| 1986-07-04 | 1,170 | 1,170 | 1,150 | 1,150 | 23,000 | 4,741.29 |
| 1986-07-03 | 1,180 | 1,180 | 1,130 | 1,130 | 153,000 | 4,658.83 |
| 1986-07-02 | 1,190 | 1,200 | 1,170 | 1,180 | 127,000 | 4,864.98 |
| 1986-07-01 | 1,190 | 1,200 | 1,150 | 1,200 | 242,000 | 4,947.43 |
| 1986-06-30 | 1,210 | 1,210 | 1,190 | 1,190 | 124,000 | 4,906.21 |
| 1986-06-28 | 1,200 | 1,200 | 1,180 | 1,200 | 195,000 | 4,947.43 |
| 1986-06-27 | 1,190 | 1,220 | 1,170 | 1,200 | 1,422,000 | 4,947.43 |
| 1986-06-26 | 1,160 | 1,190 | 1,150 | 1,190 | 263,000 | 4,906.21 |
| 1986-06-25 | 1,140 | 1,160 | 1,130 | 1,150 | 64,000 | 4,741.29 |
| 1986-06-24 | 1,150 | 1,170 | 1,130 | 1,130 | 290,000 | 4,658.83 |
| 1986-06-23 | 1,130 | 1,150 | 1,090 | 1,150 | 58,000 | 4,741.29 |
| 1986-06-21 | 1,150 | 1,150 | 1,120 | 1,140 | 68,000 | 4,700.06 |
| 1986-06-20 | 1,150 | 1,160 | 1,140 | 1,150 | 111,000 | 4,741.29 |
| 1986-06-19 | 1,150 | 1,160 | 1,150 | 1,160 | 98,000 | 4,782.52 |
| 1986-06-18 | 1,150 | 1,160 | 1,140 | 1,150 | 125,000 | 4,741.29 |
| 1986-06-17 | 1,180 | 1,180 | 1,150 | 1,150 | 261,000 | 4,741.29 |
| 1986-06-16 | 1,190 | 1,190 | 1,170 | 1,180 | 319,000 | 4,864.98 |
| 1986-06-13 | 1,190 | 1,190 | 1,160 | 1,170 | 905,000 | 4,823.75 |
| 1986-06-12 | 1,150 | 1,170 | 1,150 | 1,170 | 1,132,000 | 4,823.75 |
| 1986-06-11 | 1,110 | 1,150 | 1,100 | 1,140 | 605,000 | 4,700.06 |
| 1986-06-10 | 1,090 | 1,100 | 1,080 | 1,100 | 200,000 | 4,535.15 |
| 1986-06-09 | 1,110 | 1,110 | 1,100 | 1,110 | 112,000 | 4,576.38 |
| 1986-06-07 | 1,120 | 1,120 | 1,090 | 1,110 | 196,000 | 4,576.38 |
| 1986-06-06 | 1,120 | 1,130 | 1,090 | 1,120 | 344,000 | 4,617.60 |
| 1986-06-05 | 1,070 | 1,130 | 1,060 | 1,130 | 801,000 | 4,658.83 |
| 1986-06-04 | 1,040 | 1,080 | 1,030 | 1,050 | 136,000 | 4,329 |
| 1986-06-03 | 1,070 | 1,070 | 1,030 | 1,030 | 94,000 | 4,246.55 |
| 1986-06-02 | 1,040 | 1,080 | 1,030 | 1,040 | 62,000 | 4,287.78 |
| 1986-05-31 | 1,080 | 1,080 | 1,040 | 1,060 | 54,000 | 4,370.23 |
| 1986-05-30 | 1,090 | 1,100 | 1,000 | 1,080 | 84,000 | 4,452.69 |
| 1986-05-29 | 1,090 | 1,090 | 1,050 | 1,080 | 171,000 | 4,452.69 |
| 1986-05-28 | 1,070 | 1,090 | 1,040 | 1,080 | 394,000 | 4,452.69 |
| 1986-05-27 | 1,060 | 1,070 | 1,030 | 1,050 | 64,000 | 4,329 |
| 1986-05-26 | 1,080 | 1,080 | 1,040 | 1,040 | 30,000 | 4,287.78 |
| 1986-05-24 | 1,060 | 1,090 | 1,050 | 1,090 | 144,000 | 4,493.92 |
| 1986-05-23 | 1,060 | 1,060 | 1,010 | 1,050 | 100,000 | 4,329 |
| 1986-05-22 | 1,020 | 1,070 | 1,010 | 1,070 | 361,000 | 4,411.46 |
| 1986-05-21 | 1,000 | 1,010 | 999 | 1,000 | 168,000 | 4,122.86 |
| 1986-05-20 | 991 | 1,020 | 991 | 1,020 | 58,000 | 4,205.32 |
| 1986-05-19 | 1,000 | 1,000 | 980 | 981 | 15,000 | 4,044.53 |
| 1986-05-17 | 1,000 | 1,010 | 1,000 | 1,010 | 35,000 | 4,164.09 |
| 1986-05-16 | 1,030 | 1,030 | 980 | 1,010 | 106,000 | 4,164.09 |
| 1986-05-15 | 1,030 | 1,050 | 1,030 | 1,040 | 121,000 | 4,287.78 |
| 1986-05-14 | 1,070 | 1,080 | 1,040 | 1,050 | 76,000 | 4,329 |
| 1986-05-13 | 1,070 | 1,090 | 1,050 | 1,090 | 158,000 | 4,493.92 |
| 1986-05-12 | 1,080 | 1,100 | 1,060 | 1,100 | 97,000 | 4,535.15 |
| 1986-05-09 | 1,110 | 1,120 | 1,060 | 1,100 | 238,000 | 4,535.15 |
| 1986-05-08 | 1,100 | 1,120 | 1,090 | 1,110 | 240,000 | 4,576.38 |
| 1986-05-07 | 1,090 | 1,090 | 1,060 | 1,090 | 177,000 | 4,493.92 |
| 1986-05-06 | 1,070 | 1,100 | 1,070 | 1,090 | 133,000 | 4,493.92 |
| 1986-05-02 | 1,130 | 1,140 | 1,100 | 1,110 | 681,000 | 4,576.38 |
| 1986-05-01 | 1,100 | 1,190 | 1,070 | 1,150 | 1,265,000 | 4,741.29 |
| 1986-04-30 | 1,040 | 1,110 | 1,040 | 1,110 | 962,000 | 4,576.38 |
| 1986-04-28 | 1,030 | 1,050 | 1,020 | 1,050 | 398,000 | 4,329 |
| 1986-04-26 | 999 | 1,020 | 985 | 1,020 | 159,000 | 4,205.32 |
| 1986-04-25 | 980 | 1,030 | 980 | 1,000 | 145,000 | 4,122.86 |
| 1986-04-24 | 1,030 | 1,030 | 1,000 | 1,000 | 359,000 | 4,122.86 |
| 1986-04-23 | 975 | 1,010 | 970 | 975 | 338,000 | 4,019.79 |
| 1986-04-22 | 999 | 1,000 | 979 | 979 | 169,000 | 4,036.28 |
| 1986-04-21 | 1,030 | 1,030 | 999 | 1,000 | 117,000 | 4,122.86 |
| 1986-04-19 | 1,020 | 1,020 | 998 | 1,010 | 125,000 | 4,164.09 |
| 1986-04-18 | 1,000 | 1,020 | 995 | 1,010 | 250,000 | 4,164.09 |
| 1986-04-17 | 1,040 | 1,040 | 1,000 | 1,000 | 186,000 | 4,122.86 |
| 1986-04-16 | 990 | 1,040 | 985 | 1,030 | 251,000 | 4,246.55 |
| 1986-04-15 | 1,020 | 1,030 | 975 | 985 | 239,000 | 4,061.02 |
| 1986-04-14 | 1,050 | 1,050 | 1,020 | 1,020 | 131,000 | 4,205.32 |
| 1986-04-11 | 1,080 | 1,080 | 1,030 | 1,040 | 717,000 | 4,287.78 |
| 1986-04-10 | 1,000 | 1,070 | 999 | 1,040 | 1,552,000 | 4,287.78 |
| 1986-04-09 | 975 | 1,000 | 969 | 1,000 | 544,000 | 4,122.86 |
| 1986-04-08 | 984 | 984 | 942 | 943 | 274,000 | 3,887.86 |
| 1986-04-07 | 1,010 | 1,020 | 975 | 985 | 777,000 | 4,061.02 |
| 1986-04-05 | 970 | 1,000 | 970 | 1,000 | 911,000 | 4,122.86 |
| 1986-04-04 | 939 | 949 | 910 | 924 | 237,000 | 3,809.52 |
| 1986-04-03 | 939 | 949 | 925 | 943 | 162,000 | 3,887.86 |
| 1986-04-02 | 949 | 970 | 930 | 949 | 553,000 | 3,912.60 |
| 1986-04-01 | 938 | 979 | 927 | 951 | 844,000 | 3,920.84 |
| 1986-03-31 | 920 | 926 | 915 | 925 | 172,000 | 3,813.65 |
| 1986-03-29 | 910 | 910 | 890 | 890 | 116,000 | 3,669.35 |
| 1986-03-28 | 910 | 910 | 881 | 882 | 108,000 | 3,636.36 |
| 1986-03-27 | 904 | 920 | 890 | 910 | 287,000 | 3,751.80 |
| 1986-03-26 | 900 | 910 | 871 | 871 | 122,000 | 3,591.01 |
| 1986-03-25 | 913 | 913 | 890 | 890 | 125,000 | 3,669.35 |
| 1986-03-24 | 926 | 940 | 903 | 903 | 239,000 | 3,722.94 |
| 1986-03-22 | 915 | 948 | 910 | 946 | 500,000 | 3,900.23 |
| 1986-03-20 | 872 | 920 | 872 | 901 | 518,000 | 3,714.70 |
| 1986-03-19 | 899 | 899 | 870 | 870 | 337,000 | 3,586.89 |
| 1986-03-18 | 880 | 893 | 870 | 889 | 358,000 | 3,665.22 |
| 1986-03-17 | 862 | 875 | 862 | 865 | 208,000 | 3,566.27 |
| 1986-03-15 | 890 | 890 | 860 | 860 | 149,000 | 3,545.66 |
| 1986-03-14 | 879 | 880 | 859 | 860 | 262,000 | 3,545.66 |
| 1986-03-13 | 857 | 890 | 854 | 890 | 307,000 | 3,669.35 |
| 1986-03-12 | 850 | 859 | 850 | 856 | 166,000 | 3,529.17 |
| 1986-03-11 | 838 | 847 | 838 | 843 | 102,000 | 3,475.57 |
| 1986-03-10 | 831 | 841 | 830 | 831 | 120,000 | 3,426.10 |
| 1986-03-07 | 850 | 850 | 815 | 830 | 193,000 | 3,421.97 |
| 1986-03-06 | 850 | 859 | 845 | 850 | 107,000 | 3,504.43 |
| 1986-03-05 | 872 | 876 | 845 | 870 | 201,000 | 3,586.89 |
| 1986-03-04 | 878 | 884 | 875 | 882 | 356,000 | 3,636.36 |
| 1986-03-03 | 880 | 889 | 870 | 879 | 841,000 | 3,624 |
| 1986-03-01 | 840 | 850 | 837 | 850 | 277,000 | 3,504.43 |
| 1986-02-28 | 841 | 842 | 829 | 835 | 536,000 | 3,442.59 |
| 1986-02-27 | 836 | 842 | 821 | 831 | 673,000 | 3,426.10 |
| 1986-02-26 | 786 | 826 | 784 | 826 | 973,000 | 3,405.48 |
| 1986-02-25 | 750 | 788 | 750 | 788 | 219,000 | 3,248.81 |
| 1986-02-24 | 750 | 750 | 742 | 746 | 140,000 | 3,075.65 |
| 1986-02-22 | 736 | 745 | 735 | 745 | 56,000 | 3,071.53 |
| 1986-02-21 | 725 | 739 | 725 | 732 | 26,000 | 3,017.93 |
| 1986-02-20 | 750 | 750 | 740 | 740 | 113,000 | 3,050.92 |
| 1986-02-19 | 745 | 748 | 731 | 748 | 143,000 | 3,083.90 |
| 1986-02-18 | 749 | 750 | 740 | 742 | 243,000 | 3,059.16 |
| 1986-02-17 | 740 | 746 | 730 | 740 | 67,000 | 3,050.92 |
| 1986-02-15 | 729 | 740 | 711 | 740 | 17,000 | 3,050.92 |
| 1986-02-14 | 748 | 748 | 733 | 735 | 106,000 | 3,030.30 |
| 1986-02-13 | 720 | 723 | 700 | 723 | 89,000 | 2,980.83 |
| 1986-02-12 | 725 | 726 | 705 | 720 | 105,000 | 2,968.46 |
| 1986-02-10 | 725 | 730 | 725 | 725 | 72,000 | 2,989.07 |
| 1986-02-07 | 725 | 730 | 725 | 726 | 69,000 | 2,993.20 |
| 1986-02-06 | 745 | 745 | 734 | 735 | 277,000 | 3,030.30 |
| 1986-02-05 | 735 | 739 | 735 | 739 | 47,000 | 3,046.79 |
| 1986-02-04 | 745 | 745 | 727 | 727 | 42,000 | 2,997.32 |
| 1986-02-03 | 735 | 745 | 727 | 727 | 71,000 | 2,997.32 |
| 1986-02-01 | 750 | 750 | 740 | 750 | 92,000 | 3,092.15 |
| 1986-01-31 | 750 | 751 | 742 | 750 | 198,000 | 3,092.15 |
| 1986-01-30 | 751 | 751 | 730 | 750 | 323,000 | 3,092.15 |
| 1986-01-29 | 749 | 750 | 730 | 745 | 727,000 | 3,071.53 |
| 1986-01-28 | 750 | 760 | 742 | 742 | 957,000 | 3,059.16 |
| 1986-01-27 | 720 | 740 | 720 | 740 | 404,000 | 3,050.92 |
| 1986-01-25 | 700 | 720 | 700 | 720 | 140,000 | 2,968.46 |
| 1986-01-24 | 710 | 710 | 701 | 705 | 72,000 | 2,906.62 |
| 1986-01-23 | 703 | 704 | 700 | 701 | 42,000 | 2,890.13 |
| 1986-01-22 | 700 | 710 | 700 | 700 | 102,000 | 2,886 |
| 1986-01-21 | 713 | 715 | 696 | 696 | 164,000 | 2,869.51 |
| 1986-01-20 | 725 | 731 | 710 | 713 | 400,000 | 2,939.60 |
| 1986-01-18 | 702 | 722 | 702 | 720 | 335,000 | 2,968.46 |
| 1986-01-17 | 690 | 700 | 690 | 700 | 130,000 | 2,886 |
| 1986-01-16 | 695 | 700 | 685 | 685 | 136,000 | 2,824.16 |
| 1986-01-14 | 690 | 694 | 685 | 694 | 85,000 | 2,861.27 |
| 1986-01-13 | 676 | 693 | 676 | 676 | 56,000 | 2,787.05 |
| 1986-01-10 | 685 | 685 | 680 | 683 | 90,000 | 2,815.91 |
| 1986-01-09 | 679 | 685 | 679 | 685 | 62,000 | 2,824.16 |
| 1986-01-08 | 678 | 681 | 672 | 680 | 126,000 | 2,803.55 |
| 1986-01-07 | 670 | 670 | 660 | 661 | 17,000 | 2,725.21 |
| 1986-01-06 | 685 | 685 | 660 | 675 | 16,000 | 2,782.93 |
| 1986-01-04 | 670 | 675 | 670 | 675 | 27,000 | 2,782.93 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株