9232 (株)パスコ 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 | 893 | 915 | 893 | 905 | 49,000 | 15,662.90 |
| 1986-12-26 | 881 | 903 | 881 | 903 | 56,000 | 15,628.20 |
| 1986-12-25 | 890 | 905 | 880 | 900 | 68,000 | 15,576.30 |
| 1986-12-24 | 900 | 906 | 895 | 906 | 47,000 | 15,680.20 |
| 1986-12-23 | 900 | 905 | 900 | 905 | 40,000 | 15,662.90 |
| 1986-12-22 | 896 | 910 | 896 | 905 | 95,000 | 15,662.90 |
| 1986-12-19 | 882 | 909 | 882 | 899 | 144,000 | 15,559 |
| 1986-12-18 | 869 | 898 | 869 | 885 | 84,000 | 15,316.70 |
| 1986-12-17 | 881 | 881 | 870 | 879 | 108,000 | 15,212.90 |
| 1986-12-16 | 885 | 888 | 883 | 883 | 69,000 | 15,282.10 |
| 1986-12-15 | 880 | 915 | 880 | 891 | 91,000 | 15,420.60 |
| 1986-12-12 | 900 | 903 | 880 | 890 | 93,000 | 15,403.30 |
| 1986-12-11 | 910 | 914 | 905 | 905 | 73,000 | 15,662.90 |
| 1986-12-10 | 905 | 915 | 905 | 914 | 56,000 | 15,818.60 |
| 1986-12-09 | 910 | 920 | 910 | 915 | 43,000 | 15,835.90 |
| 1986-12-08 | 896 | 925 | 896 | 910 | 45,000 | 15,749.40 |
| 1986-12-06 | 890 | 906 | 890 | 906 | 25,000 | 15,680.20 |
| 1986-12-05 | 901 | 905 | 900 | 900 | 45,000 | 15,576.30 |
| 1986-12-04 | 915 | 930 | 910 | 925 | 53,000 | 16,009 |
| 1986-12-03 | 930 | 935 | 925 | 925 | 140,000 | 16,009 |
| 1986-12-02 | 940 | 950 | 930 | 930 | 109,000 | 16,095.50 |
| 1986-12-01 | 890 | 950 | 890 | 950 | 89,000 | 16,441.70 |
| 1986-11-29 | 883 | 899 | 883 | 899 | 22,000 | 15,559 |
| 1986-11-28 | 888 | 890 | 881 | 883 | 40,000 | 15,282.10 |
| 1986-11-27 | 881 | 890 | 880 | 888 | 65,000 | 15,368.60 |
| 1986-11-26 | 887 | 888 | 880 | 880 | 30,000 | 15,230.20 |
| 1986-11-25 | 890 | 890 | 880 | 890 | 16,000 | 15,403.30 |
| 1986-11-22 | 891 | 900 | 880 | 880 | 10,000 | 15,230.20 |
| 1986-11-21 | 885 | 900 | 880 | 900 | 16,000 | 15,576.30 |
| 1986-11-20 | 885 | 900 | 880 | 900 | 34,000 | 15,576.30 |
| 1986-11-19 | 885 | 890 | 885 | 890 | 10,000 | 15,403.30 |
| 1986-11-18 | 890 | 900 | 880 | 890 | 20,000 | 15,403.30 |
| 1986-11-17 | 880 | 890 | 875 | 890 | 35,000 | 15,403.30 |
| 1986-11-14 | 880 | 890 | 880 | 880 | 49,000 | 15,230.20 |
| 1986-11-13 | 870 | 870 | 870 | 870 | 10,000 | 15,057.10 |
| 1986-11-12 | 890 | 890 | 860 | 870 | 51,000 | 15,057.10 |
| 1986-11-11 | 890 | 900 | 889 | 890 | 35,000 | 15,403.30 |
| 1986-11-10 | 901 | 915 | 890 | 890 | 20,000 | 15,403.30 |
| 1986-11-07 | 905 | 905 | 900 | 900 | 29,000 | 15,576.30 |
| 1986-11-06 | 915 | 915 | 900 | 905 | 18,000 | 15,662.90 |
| 1986-11-05 | 898 | 900 | 890 | 900 | 28,000 | 15,576.30 |
| 1986-11-04 | 865 | 898 | 865 | 898 | 27,000 | 15,541.70 |
| 1986-11-01 | 869 | 870 | 855 | 870 | 9,000 | 15,057.10 |
| 1986-10-31 | 870 | 871 | 864 | 870 | 65,000 | 15,057.10 |
| 1986-10-30 | 880 | 900 | 880 | 900 | 29,000 | 15,576.30 |
| 1986-10-29 | 860 | 888 | 845 | 888 | 31,000 | 15,368.60 |
| 1986-10-28 | 866 | 866 | 851 | 860 | 9,000 | 14,884 |
| 1986-10-27 | 845 | 860 | 845 | 852 | 24,000 | 14,745.60 |
| 1986-10-25 | 849 | 850 | 845 | 850 | 39,000 | 14,711 |
| 1986-10-24 | 830 | 855 | 829 | 855 | 47,000 | 14,797.50 |
| 1986-10-23 | 830 | 850 | 830 | 835 | 89,000 | 14,451.40 |
| 1986-10-22 | 850 | 858 | 840 | 845 | 29,000 | 14,624.40 |
| 1986-10-21 | 883 | 883 | 863 | 863 | 142,000 | 14,936 |
| 1986-10-20 | 899 | 899 | 880 | 885 | 22,000 | 15,316.70 |
| 1986-10-17 | 900 | 900 | 890 | 900 | 20,000 | 15,576.30 |
| 1986-10-16 | 900 | 910 | 891 | 896 | 25,000 | 15,507.10 |
| 1986-10-15 | 898 | 900 | 898 | 900 | 14,000 | 15,576.30 |
| 1986-10-14 | 900 | 900 | 890 | 895 | 20,000 | 15,489.80 |
| 1986-10-13 | 920 | 920 | 899 | 899 | 19,000 | 15,559 |
| 1986-10-09 | 936 | 945 | 920 | 920 | 22,000 | 15,922.50 |
| 1986-10-08 | 970 | 970 | 935 | 935 | 38,000 | 16,182.10 |
| 1986-10-07 | 960 | 977 | 960 | 970 | 53,000 | 16,787.80 |
| 1986-10-06 | 968 | 968 | 968 | 968 | 33,000 | 16,753.20 |
| 1986-10-04 | 860 | 871 | 860 | 871 | 43,000 | 15,074.40 |
| 1986-09-30 | 1,030 | 1,030 | 985 | 1,010 | 32,000 | 17,480.10 |
| 1986-09-29 | 1,070 | 1,070 | 1,040 | 1,040 | 49,000 | 17,999.30 |
| 1986-09-27 | 1,040 | 1,080 | 1,030 | 1,070 | 32,000 | 18,518.50 |
| 1986-09-26 | 1,000 | 1,050 | 1,000 | 1,040 | 100,000 | 17,999.30 |
| 1986-09-25 | 1,400 | 1,420 | 1,270 | 1,270 | 502,000 | 16,526.30 |
| 1986-09-24 | 1,410 | 1,430 | 1,380 | 1,400 | 484,000 | 18,218 |
| 1986-09-22 | 1,360 | 1,420 | 1,360 | 1,410 | 358,000 | 18,348.10 |
| 1986-09-19 | 1,360 | 1,390 | 1,350 | 1,360 | 209,000 | 17,697.50 |
| 1986-09-18 | 1,350 | 1,370 | 1,350 | 1,370 | 129,000 | 17,827.60 |
| 1986-09-17 | 1,350 | 1,380 | 1,330 | 1,330 | 189,000 | 17,307.10 |
| 1986-09-16 | 1,360 | 1,390 | 1,350 | 1,350 | 165,000 | 17,567.40 |
| 1986-09-12 | 1,360 | 1,400 | 1,350 | 1,400 | 196,000 | 18,218 |
| 1986-09-11 | 1,420 | 1,420 | 1,400 | 1,420 | 146,000 | 18,478.30 |
| 1986-09-10 | 1,410 | 1,420 | 1,400 | 1,420 | 166,000 | 18,478.30 |
| 1986-09-09 | 1,440 | 1,440 | 1,400 | 1,400 | 226,000 | 18,218 |
| 1986-09-08 | 1,440 | 1,460 | 1,420 | 1,440 | 404,000 | 18,738.50 |
| 1986-09-06 | 1,420 | 1,430 | 1,410 | 1,420 | 391,000 | 18,478.30 |
| 1986-09-05 | 1,340 | 1,340 | 1,320 | 1,330 | 67,000 | 17,307.10 |
| 1986-09-03 | 1,330 | 1,340 | 1,330 | 1,340 | 61,000 | 17,437.20 |
| 1986-09-02 | 1,320 | 1,340 | 1,310 | 1,330 | 49,000 | 17,307.10 |
| 1986-09-01 | 1,320 | 1,330 | 1,310 | 1,310 | 32,000 | 17,046.90 |
| 1986-08-30 | 1,310 | 1,340 | 1,310 | 1,310 | 39,000 | 17,046.90 |
| 1986-08-29 | 1,310 | 1,330 | 1,300 | 1,330 | 37,000 | 17,307.10 |
| 1986-08-28 | 1,310 | 1,310 | 1,300 | 1,300 | 20,000 | 16,916.70 |
| 1986-08-27 | 1,300 | 1,340 | 1,300 | 1,310 | 113,000 | 17,046.90 |
| 1986-08-26 | 1,300 | 1,330 | 1,300 | 1,300 | 48,000 | 16,916.70 |
| 1986-08-25 | 1,340 | 1,340 | 1,300 | 1,310 | 60,000 | 17,046.90 |
| 1986-08-23 | 1,310 | 1,340 | 1,310 | 1,330 | 21,000 | 17,307.10 |
| 1986-08-22 | 1,350 | 1,350 | 1,310 | 1,310 | 50,000 | 17,046.90 |
| 1986-08-21 | 1,310 | 1,320 | 1,250 | 1,250 | 137,000 | 16,266.10 |
| 1986-08-20 | 1,380 | 1,390 | 1,340 | 1,340 | 83,000 | 17,437.20 |
| 1986-08-19 | 1,370 | 1,370 | 1,340 | 1,350 | 79,000 | 17,567.40 |
| 1986-08-18 | 1,360 | 1,390 | 1,360 | 1,380 | 43,000 | 17,957.80 |
| 1986-08-15 | 1,370 | 1,390 | 1,360 | 1,360 | 53,000 | 17,697.50 |
| 1986-08-14 | 1,400 | 1,400 | 1,350 | 1,400 | 69,000 | 18,218 |
| 1986-08-13 | 1,360 | 1,400 | 1,360 | 1,400 | 91,000 | 18,218 |
| 1986-08-12 | 1,340 | 1,370 | 1,330 | 1,360 | 103,000 | 17,697.50 |
| 1986-08-11 | 1,340 | 1,340 | 1,330 | 1,330 | 68,000 | 17,307.10 |
| 1986-08-08 | 1,340 | 1,340 | 1,330 | 1,340 | 29,000 | 17,437.20 |
| 1986-08-07 | 1,340 | 1,350 | 1,340 | 1,340 | 104,000 | 17,437.20 |
| 1986-08-06 | 1,350 | 1,350 | 1,330 | 1,340 | 79,000 | 17,437.20 |
| 1986-08-05 | 1,320 | 1,350 | 1,320 | 1,350 | 84,000 | 17,567.40 |
| 1986-08-04 | 1,350 | 1,350 | 1,310 | 1,340 | 32,000 | 17,437.20 |
| 1986-08-02 | 1,310 | 1,350 | 1,300 | 1,340 | 52,000 | 17,437.20 |
| 1986-08-01 | 1,350 | 1,360 | 1,280 | 1,300 | 156,000 | 16,916.70 |
| 1986-07-31 | 1,350 | 1,350 | 1,330 | 1,340 | 83,000 | 17,437.20 |
| 1986-07-30 | 1,360 | 1,370 | 1,340 | 1,340 | 161,000 | 17,437.20 |
| 1986-07-29 | 1,380 | 1,390 | 1,360 | 1,370 | 70,000 | 17,827.60 |
| 1986-07-28 | 1,400 | 1,430 | 1,400 | 1,420 | 116,000 | 18,478.30 |
| 1986-07-26 | 1,410 | 1,410 | 1,380 | 1,390 | 55,000 | 18,087.90 |
| 1986-07-25 | 1,380 | 1,420 | 1,350 | 1,350 | 195,000 | 17,567.40 |
| 1986-07-24 | 1,390 | 1,400 | 1,370 | 1,370 | 111,000 | 17,827.60 |
| 1986-07-23 | 1,390 | 1,410 | 1,380 | 1,400 | 143,000 | 18,218 |
| 1986-07-22 | 1,360 | 1,400 | 1,360 | 1,370 | 76,000 | 17,827.60 |
| 1986-07-21 | 1,430 | 1,480 | 1,340 | 1,420 | 486,000 | 18,478.30 |
| 1986-07-19 | 1,430 | 1,450 | 1,410 | 1,430 | 287,000 | 18,608.40 |
| 1986-07-18 | 1,350 | 1,430 | 1,350 | 1,430 | 239,000 | 18,608.40 |
| 1986-07-17 | 1,320 | 1,350 | 1,310 | 1,350 | 115,000 | 17,567.40 |
| 1986-07-16 | 1,320 | 1,330 | 1,310 | 1,320 | 93,000 | 17,177 |
| 1986-07-15 | 1,350 | 1,350 | 1,330 | 1,330 | 178,000 | 17,307.10 |
| 1986-07-14 | 1,360 | 1,360 | 1,340 | 1,350 | 142,000 | 17,567.40 |
| 1986-07-11 | 1,350 | 1,380 | 1,350 | 1,370 | 125,000 | 17,827.60 |
| 1986-07-10 | 1,360 | 1,380 | 1,350 | 1,350 | 106,000 | 17,567.40 |
| 1986-07-09 | 1,360 | 1,380 | 1,350 | 1,380 | 124,000 | 17,957.80 |
| 1986-07-08 | 1,360 | 1,370 | 1,350 | 1,360 | 56,000 | 17,697.50 |
| 1986-07-07 | 1,380 | 1,380 | 1,360 | 1,360 | 82,000 | 17,697.50 |
| 1986-07-05 | 1,350 | 1,350 | 1,340 | 1,350 | 71,000 | 17,567.40 |
| 1986-07-04 | 1,360 | 1,370 | 1,340 | 1,340 | 160,000 | 17,437.20 |
| 1986-07-03 | 1,370 | 1,380 | 1,360 | 1,380 | 94,000 | 17,957.80 |
| 1986-07-02 | 1,360 | 1,380 | 1,360 | 1,380 | 82,000 | 17,957.80 |
| 1986-07-01 | 1,350 | 1,390 | 1,350 | 1,370 | 204,000 | 17,827.60 |
| 1986-06-30 | 1,380 | 1,400 | 1,350 | 1,350 | 152,000 | 17,567.40 |
| 1986-06-28 | 1,380 | 1,390 | 1,380 | 1,390 | 55,000 | 18,087.90 |
| 1986-06-27 | 1,380 | 1,400 | 1,380 | 1,380 | 186,000 | 17,957.80 |
| 1986-06-26 | 1,380 | 1,380 | 1,360 | 1,380 | 66,000 | 17,957.80 |
| 1986-06-25 | 1,360 | 1,380 | 1,360 | 1,380 | 122,000 | 17,957.80 |
| 1986-06-24 | 1,350 | 1,390 | 1,350 | 1,370 | 170,000 | 17,827.60 |
| 1986-06-23 | 1,350 | 1,370 | 1,350 | 1,350 | 149,000 | 17,567.40 |
| 1986-06-21 | 1,350 | 1,360 | 1,340 | 1,360 | 78,000 | 17,697.50 |
| 1986-06-20 | 1,360 | 1,370 | 1,350 | 1,360 | 162,000 | 17,697.50 |
| 1986-06-19 | 1,360 | 1,380 | 1,350 | 1,360 | 120,000 | 17,697.50 |
| 1986-06-18 | 1,390 | 1,400 | 1,360 | 1,370 | 199,000 | 17,827.60 |
| 1986-06-17 | 1,400 | 1,410 | 1,390 | 1,390 | 191,000 | 18,087.90 |
| 1986-06-16 | 1,400 | 1,420 | 1,390 | 1,420 | 286,000 | 18,478.30 |
| 1986-06-13 | 1,410 | 1,420 | 1,400 | 1,420 | 249,000 | 18,478.30 |
| 1986-06-12 | 1,460 | 1,470 | 1,420 | 1,430 | 507,000 | 18,608.40 |
| 1986-06-11 | 1,440 | 1,480 | 1,440 | 1,470 | 1,630,000 | 19,128.90 |
| 1986-06-10 | 1,370 | 1,450 | 1,350 | 1,400 | 1,183,000 | 18,218 |
| 1986-06-09 | 1,400 | 1,410 | 1,380 | 1,380 | 754,000 | 17,957.80 |
| 1986-06-07 | 1,330 | 1,410 | 1,330 | 1,380 | 738,000 | 17,957.80 |
| 1986-06-06 | 1,310 | 1,350 | 1,300 | 1,340 | 691,000 | 17,437.20 |
| 1986-06-05 | 1,310 | 1,320 | 1,300 | 1,310 | 257,000 | 17,046.90 |
| 1986-06-04 | 1,310 | 1,320 | 1,300 | 1,320 | 307,000 | 17,177 |
| 1986-06-03 | 1,300 | 1,330 | 1,300 | 1,320 | 341,000 | 17,177 |
| 1986-06-02 | 1,330 | 1,330 | 1,300 | 1,300 | 321,000 | 16,916.70 |
| 1986-05-31 | 1,290 | 1,340 | 1,290 | 1,310 | 722,000 | 17,046.90 |
| 1986-05-30 | 1,280 | 1,300 | 1,270 | 1,270 | 218,000 | 16,526.30 |
| 1986-05-29 | 1,300 | 1,300 | 1,260 | 1,270 | 482,000 | 16,526.30 |
| 1986-05-28 | 1,220 | 1,300 | 1,210 | 1,280 | 627,000 | 16,656.50 |
| 1986-05-27 | 1,220 | 1,230 | 1,220 | 1,230 | 56,000 | 16,005.80 |
| 1986-05-26 | 1,210 | 1,230 | 1,200 | 1,220 | 68,000 | 15,875.70 |
| 1986-05-24 | 1,210 | 1,230 | 1,200 | 1,200 | 96,000 | 15,615.40 |
| 1986-05-23 | 1,210 | 1,240 | 1,210 | 1,240 | 129,000 | 16,136 |
| 1986-05-22 | 1,220 | 1,220 | 1,210 | 1,220 | 51,000 | 15,875.70 |
| 1986-05-21 | 1,220 | 1,230 | 1,210 | 1,220 | 83,000 | 15,875.70 |
| 1986-05-20 | 1,220 | 1,230 | 1,210 | 1,230 | 83,000 | 16,005.80 |
| 1986-05-19 | 1,220 | 1,240 | 1,220 | 1,230 | 46,000 | 16,005.80 |
| 1986-05-17 | 1,220 | 1,240 | 1,220 | 1,240 | 84,000 | 16,136 |
| 1986-05-16 | 1,250 | 1,260 | 1,210 | 1,210 | 226,000 | 15,745.60 |
| 1986-05-15 | 1,210 | 1,280 | 1,210 | 1,280 | 501,000 | 16,656.50 |
| 1986-05-14 | 1,210 | 1,220 | 1,200 | 1,220 | 175,000 | 15,875.70 |
| 1986-05-13 | 1,230 | 1,240 | 1,210 | 1,210 | 223,000 | 15,745.60 |
| 1986-05-12 | 1,230 | 1,250 | 1,230 | 1,250 | 230,000 | 16,266.10 |
| 1986-05-09 | 1,270 | 1,270 | 1,230 | 1,250 | 535,000 | 16,266.10 |
| 1986-05-08 | 1,230 | 1,270 | 1,230 | 1,260 | 876,000 | 16,396.20 |
| 1986-05-07 | 1,210 | 1,240 | 1,210 | 1,230 | 293,000 | 16,005.80 |
| 1986-05-06 | 1,220 | 1,240 | 1,200 | 1,220 | 724,000 | 15,875.70 |
| 1986-05-02 | 1,200 | 1,240 | 1,190 | 1,240 | 259,000 | 16,136 |
| 1986-05-01 | 1,210 | 1,220 | 1,190 | 1,190 | 343,000 | 15,485.30 |
| 1986-04-30 | 1,220 | 1,240 | 1,210 | 1,210 | 356,000 | 15,745.60 |
| 1986-04-28 | 1,240 | 1,270 | 1,210 | 1,210 | 793,000 | 15,745.60 |
| 1986-04-26 | 1,200 | 1,230 | 1,190 | 1,230 | 1,173,000 | 16,005.80 |
| 1986-04-25 | 1,110 | 1,170 | 1,110 | 1,150 | 798,000 | 14,964.80 |
| 1986-04-24 | 1,120 | 1,120 | 1,100 | 1,100 | 172,000 | 14,314.20 |
| 1986-04-23 | 1,120 | 1,130 | 1,100 | 1,120 | 179,000 | 14,574.40 |
| 1986-04-22 | 1,130 | 1,130 | 1,110 | 1,110 | 126,000 | 14,444.30 |
| 1986-04-21 | 1,140 | 1,140 | 1,110 | 1,110 | 165,000 | 14,444.30 |
| 1986-04-19 | 1,130 | 1,140 | 1,110 | 1,140 | 137,000 | 14,834.70 |
| 1986-04-18 | 1,110 | 1,130 | 1,100 | 1,130 | 290,000 | 14,704.50 |
| 1986-04-17 | 1,100 | 1,110 | 1,080 | 1,100 | 234,000 | 14,314.20 |
| 1986-04-16 | 1,110 | 1,120 | 1,080 | 1,080 | 294,000 | 14,053.90 |
| 1986-04-15 | 1,130 | 1,140 | 1,090 | 1,110 | 447,000 | 14,444.30 |
| 1986-04-14 | 1,110 | 1,120 | 1,090 | 1,120 | 587,000 | 14,574.40 |
| 1986-04-11 | 1,040 | 1,050 | 1,030 | 1,030 | 81,000 | 13,403.30 |
| 1986-04-10 | 1,040 | 1,050 | 1,030 | 1,030 | 75,000 | 13,403.30 |
| 1986-04-09 | 1,050 | 1,050 | 1,030 | 1,030 | 97,000 | 13,403.30 |
| 1986-04-08 | 1,060 | 1,060 | 1,020 | 1,050 | 135,000 | 13,663.50 |
| 1986-04-07 | 1,050 | 1,060 | 1,040 | 1,060 | 79,000 | 13,793.60 |
| 1986-04-05 | 1,060 | 1,060 | 1,030 | 1,050 | 42,000 | 13,663.50 |
| 1986-04-04 | 1,070 | 1,070 | 1,020 | 1,050 | 102,000 | 13,663.50 |
| 1986-04-03 | 1,060 | 1,080 | 1,020 | 1,070 | 148,000 | 13,923.80 |
| 1986-04-02 | 1,030 | 1,050 | 1,010 | 1,050 | 114,000 | 13,663.50 |
| 1986-04-01 | 1,030 | 1,040 | 1,010 | 1,020 | 108,000 | 13,273.10 |
| 1986-03-31 | 1,020 | 1,040 | 1,010 | 1,020 | 78,000 | 13,273.10 |
| 1986-03-29 | 997 | 1,030 | 997 | 1,000 | 25,000 | 13,012.90 |
| 1986-03-28 | 997 | 1,040 | 991 | 995 | 147,000 | 12,947.80 |
| 1986-03-27 | 1,040 | 1,040 | 991 | 991 | 205,000 | 12,895.80 |
| 1986-03-26 | 1,040 | 1,060 | 1,000 | 1,000 | 247,000 | 13,012.90 |
| 1986-03-25 | 1,080 | 1,080 | 1,030 | 1,030 | 236,000 | 13,403.30 |
| 1986-03-24 | 1,060 | 1,080 | 1,050 | 1,060 | 125,000 | 13,793.60 |
| 1986-03-22 | 1,080 | 1,100 | 1,060 | 1,070 | 146,000 | 13,923.80 |
| 1986-03-20 | 1,070 | 1,070 | 1,050 | 1,070 | 133,000 | 13,923.80 |
| 1986-03-19 | 1,070 | 1,080 | 1,060 | 1,060 | 224,000 | 13,793.60 |
| 1986-03-18 | 1,070 | 1,080 | 1,050 | 1,050 | 170,000 | 13,663.50 |
| 1986-03-17 | 1,070 | 1,090 | 1,070 | 1,080 | 113,000 | 14,053.90 |
| 1986-03-15 | 1,100 | 1,100 | 1,050 | 1,050 | 173,000 | 13,663.50 |
| 1986-03-14 | 1,110 | 1,110 | 1,090 | 1,100 | 180,000 | 14,314.20 |
| 1986-03-13 | 1,090 | 1,120 | 1,090 | 1,090 | 594,000 | 14,184 |
| 1986-03-12 | 1,090 | 1,090 | 1,070 | 1,080 | 464,000 | 14,053.90 |
| 1986-03-11 | 1,080 | 1,090 | 1,070 | 1,090 | 232,000 | 14,184 |
| 1986-03-10 | 1,080 | 1,090 | 1,060 | 1,070 | 243,000 | 13,923.80 |
| 1986-03-07 | 1,070 | 1,090 | 1,050 | 1,090 | 352,000 | 14,184 |
| 1986-03-06 | 1,060 | 1,070 | 1,040 | 1,040 | 246,000 | 13,533.40 |
| 1986-03-05 | 1,080 | 1,090 | 1,030 | 1,040 | 764,000 | 13,533.40 |
| 1986-03-04 | 1,050 | 1,090 | 1,040 | 1,070 | 1,249,000 | 13,923.80 |
| 1986-03-03 | 1,030 | 1,040 | 1,000 | 1,040 | 350,000 | 13,533.40 |
| 1986-03-01 | 1,030 | 1,030 | 1,010 | 1,020 | 81,000 | 13,273.10 |
| 1986-02-28 | 1,030 | 1,030 | 1,000 | 1,000 | 303,000 | 13,012.90 |
| 1986-02-27 | 1,040 | 1,040 | 1,000 | 1,040 | 489,000 | 13,533.40 |
| 1986-02-26 | 991 | 1,040 | 990 | 1,040 | 1,097,000 | 13,533.40 |
| 1986-02-25 | 986 | 986 | 980 | 985 | 37,000 | 12,817.70 |
| 1986-02-24 | 990 | 1,000 | 985 | 988 | 147,000 | 12,856.70 |
| 1986-02-22 | 965 | 985 | 965 | 985 | 107,000 | 12,817.70 |
| 1986-02-21 | 965 | 985 | 965 | 965 | 114,000 | 12,557.40 |
| 1986-02-20 | 960 | 965 | 960 | 962 | 86,000 | 12,518.40 |
| 1986-02-19 | 976 | 976 | 961 | 965 | 114,000 | 12,557.40 |
| 1986-02-18 | 985 | 987 | 978 | 978 | 65,000 | 12,726.60 |
| 1986-02-17 | 982 | 994 | 981 | 994 | 101,000 | 12,934.80 |
| 1986-02-15 | 1,000 | 1,000 | 980 | 980 | 122,000 | 12,752.60 |
| 1986-02-14 | 979 | 990 | 970 | 990 | 175,000 | 12,882.70 |
| 1986-02-13 | 968 | 980 | 965 | 978 | 136,000 | 12,726.60 |
| 1986-02-12 | 975 | 978 | 965 | 970 | 32,000 | 12,622.50 |
| 1986-02-10 | 976 | 980 | 966 | 980 | 71,000 | 12,752.60 |
| 1986-02-07 | 960 | 985 | 960 | 981 | 256,000 | 12,765.60 |
| 1986-02-06 | 940 | 950 | 935 | 950 | 40,000 | 12,362.20 |
| 1986-02-05 | 968 | 968 | 950 | 950 | 82,000 | 12,362.20 |
| 1986-02-04 | 925 | 958 | 920 | 958 | 91,000 | 12,466.30 |
| 1986-02-03 | 915 | 935 | 910 | 935 | 68,000 | 12,167 |
| 1986-02-01 | 930 | 934 | 921 | 925 | 20,000 | 12,036.90 |
| 1986-01-31 | 941 | 941 | 930 | 930 | 103,000 | 12,102 |
| 1986-01-30 | 920 | 920 | 905 | 911 | 77,000 | 11,854.70 |
| 1986-01-29 | 910 | 925 | 910 | 910 | 82,000 | 11,841.70 |
| 1986-01-28 | 901 | 921 | 900 | 910 | 73,000 | 11,841.70 |
| 1986-01-27 | 906 | 910 | 905 | 905 | 57,000 | 11,776.60 |
| 1986-01-25 | 910 | 915 | 910 | 910 | 10,000 | 11,841.70 |
| 1986-01-24 | 911 | 915 | 910 | 910 | 76,000 | 11,841.70 |
| 1986-01-23 | 915 | 920 | 910 | 910 | 85,000 | 11,841.70 |
| 1986-01-22 | 915 | 919 | 910 | 915 | 44,000 | 11,906.80 |
| 1986-01-21 | 918 | 939 | 918 | 929 | 16,000 | 12,089 |
| 1986-01-20 | 935 | 935 | 918 | 918 | 19,000 | 11,945.80 |
| 1986-01-18 | 916 | 938 | 916 | 938 | 20,000 | 12,206.10 |
| 1986-01-17 | 920 | 930 | 920 | 920 | 24,000 | 11,971.80 |
| 1986-01-16 | 911 | 925 | 911 | 911 | 15,000 | 11,854.70 |
| 1986-01-14 | 911 | 920 | 911 | 911 | 13,000 | 11,854.70 |
| 1986-01-13 | 920 | 921 | 910 | 910 | 26,000 | 11,841.70 |
| 1986-01-10 | 911 | 930 | 911 | 920 | 11,000 | 11,971.80 |
| 1986-01-09 | 920 | 920 | 910 | 910 | 12,000 | 11,841.70 |
| 1986-01-08 | 910 | 921 | 910 | 921 | 32,000 | 11,984.90 |
| 1986-01-07 | 920 | 920 | 915 | 918 | 40,000 | 11,945.80 |
| 1986-01-06 | 925 | 938 | 920 | 920 | 33,000 | 11,971.80 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1999-08-10]1株→0.25株 [1989-03-28]1株→1.08株 [1987-09-26]1株→1.07株 [1986-09-26]1株→1.33株 [1985-09-26]1株→1.25株 [1984-03-28]1株→1.05株
