9305 (株)ヤマタネ 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 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 13,238.10 |
| 1986-12-26 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 13,142.90 |
| 1986-12-25 | 1,360 | 1,380 | 1,350 | 1,380 | 28,000 | 13,142.90 |
| 1986-12-24 | 1,380 | 1,400 | 1,360 | 1,400 | 48,000 | 13,333.30 |
| 1986-12-23 | 1,380 | 1,400 | 1,350 | 1,400 | 352,000 | 13,333.30 |
| 1986-12-22 | 1,380 | 1,400 | 1,370 | 1,380 | 28,000 | 13,142.90 |
| 1986-12-19 | 1,360 | 1,380 | 1,330 | 1,380 | 38,000 | 13,142.90 |
| 1986-12-18 | 1,360 | 1,370 | 1,330 | 1,370 | 61,000 | 13,047.60 |
| 1986-12-17 | 1,360 | 1,370 | 1,350 | 1,370 | 90,000 | 13,047.60 |
| 1986-12-16 | 1,360 | 1,370 | 1,360 | 1,370 | 22,000 | 13,047.60 |
| 1986-12-15 | 1,360 | 1,370 | 1,340 | 1,370 | 28,000 | 13,047.60 |
| 1986-12-12 | 1,360 | 1,380 | 1,350 | 1,380 | 30,000 | 13,142.90 |
| 1986-12-11 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 12,952.40 |
| 1986-12-10 | 1,360 | 1,370 | 1,350 | 1,370 | 13,000 | 13,047.60 |
| 1986-12-09 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 12,952.40 |
| 1986-12-08 | 1,360 | 1,370 | 1,360 | 1,370 | 24,000 | 13,047.60 |
| 1986-12-06 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 13,047.60 |
| 1986-12-05 | 1,370 | 1,370 | 1,360 | 1,370 | 28,000 | 13,047.60 |
| 1986-12-04 | 1,360 | 1,380 | 1,350 | 1,380 | 42,000 | 13,142.90 |
| 1986-12-03 | 1,360 | 1,360 | 1,360 | 1,360 | 14,000 | 12,952.40 |
| 1986-12-02 | 1,360 | 1,380 | 1,360 | 1,360 | 5,000 | 12,952.40 |
| 1986-12-01 | 1,390 | 1,390 | 1,370 | 1,370 | 47,000 | 13,047.60 |
| 1986-11-29 | 1,380 | 1,400 | 1,360 | 1,400 | 6,000 | 13,333.30 |
| 1986-11-28 | 1,350 | 1,370 | 1,340 | 1,370 | 16,000 | 13,047.60 |
| 1986-11-27 | 1,300 | 1,420 | 1,300 | 1,350 | 101,000 | 12,857.10 |
| 1986-11-26 | 1,300 | 1,300 | 1,290 | 1,300 | 8,000 | 12,381 |
| 1986-11-25 | 1,300 | 1,310 | 1,300 | 1,310 | 10,000 | 12,476.20 |
| 1986-11-22 | 1,290 | 1,300 | 1,290 | 1,300 | 13,000 | 12,381 |
| 1986-11-21 | 1,310 | 1,320 | 1,300 | 1,300 | 38,000 | 12,381 |
| 1986-11-20 | 1,290 | 1,310 | 1,280 | 1,310 | 134,000 | 12,476.20 |
| 1986-11-19 | 1,300 | 1,310 | 1,300 | 1,300 | 16,000 | 12,381 |
| 1986-11-18 | 1,300 | 1,300 | 1,290 | 1,300 | 4,000 | 12,381 |
| 1986-11-17 | 1,290 | 1,310 | 1,290 | 1,310 | 7,000 | 12,476.20 |
| 1986-11-14 | 1,290 | 1,300 | 1,290 | 1,290 | 14,000 | 12,285.70 |
| 1986-11-13 | 1,290 | 1,300 | 1,290 | 1,300 | 13,000 | 12,381 |
| 1986-11-12 | 1,300 | 1,310 | 1,300 | 1,310 | 12,000 | 12,476.20 |
| 1986-11-11 | 1,300 | 1,310 | 1,300 | 1,310 | 13,000 | 12,476.20 |
| 1986-11-10 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 12,476.20 |
| 1986-11-07 | 1,270 | 1,310 | 1,270 | 1,310 | 7,000 | 12,476.20 |
| 1986-11-06 | 1,240 | 1,280 | 1,240 | 1,280 | 11,000 | 12,190.50 |
| 1986-11-05 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 | 11,714.30 |
| 1986-11-04 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 11,809.50 |
| 1986-11-01 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 11,809.50 |
| 1986-10-31 | 1,220 | 1,220 | 1,180 | 1,210 | 6,000 | 11,523.80 |
| 1986-10-30 | 1,190 | 1,220 | 1,180 | 1,220 | 19,000 | 11,619 |
| 1986-10-29 | 1,150 | 1,190 | 1,150 | 1,190 | 31,000 | 11,333.30 |
| 1986-10-28 | 1,160 | 1,180 | 1,150 | 1,180 | 6,000 | 11,238.10 |
| 1986-10-27 | 1,190 | 1,190 | 1,150 | 1,190 | 22,000 | 11,333.30 |
| 1986-10-25 | 1,190 | 1,200 | 1,170 | 1,200 | 45,000 | 11,428.60 |
| 1986-10-24 | 1,190 | 1,220 | 1,190 | 1,200 | 21,000 | 11,428.60 |
| 1986-10-23 | 1,200 | 1,210 | 1,190 | 1,210 | 15,000 | 11,523.80 |
| 1986-10-22 | 1,220 | 1,220 | 1,190 | 1,210 | 68,000 | 11,523.80 |
| 1986-10-21 | 1,220 | 1,220 | 1,210 | 1,220 | 19,000 | 11,619 |
| 1986-10-20 | 1,220 | 1,220 | 1,200 | 1,220 | 14,000 | 11,619 |
| 1986-10-17 | 1,220 | 1,220 | 1,210 | 1,220 | 5,000 | 11,619 |
| 1986-10-16 | 1,230 | 1,230 | 1,200 | 1,220 | 24,000 | 11,619 |
| 1986-10-15 | 1,250 | 1,250 | 1,200 | 1,200 | 16,000 | 11,428.60 |
| 1986-10-14 | 1,250 | 1,260 | 1,240 | 1,240 | 16,000 | 11,809.50 |
| 1986-10-13 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,190.50 |
| 1986-10-09 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 12,190.50 |
| 1986-10-08 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 12,190.50 |
| 1986-10-07 | 1,250 | 1,300 | 1,250 | 1,300 | 5,000 | 12,381 |
| 1986-10-06 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 12,095.20 |
| 1986-10-04 | 1,250 | 1,270 | 1,240 | 1,270 | 22,000 | 12,095.20 |
| 1986-10-03 | 1,250 | 1,270 | 1,240 | 1,270 | 30,000 | 12,095.20 |
| 1986-10-02 | 1,270 | 1,270 | 1,260 | 1,270 | 32,000 | 12,095.20 |
| 1986-10-01 | 1,290 | 1,290 | 1,270 | 1,270 | 16,000 | 12,095.20 |
| 1986-09-30 | 1,260 | 1,300 | 1,210 | 1,300 | 68,000 | 12,381 |
| 1986-09-29 | 1,300 | 1,300 | 1,270 | 1,270 | 24,000 | 12,095.20 |
| 1986-09-27 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 12,381 |
| 1986-09-26 | 1,300 | 1,340 | 1,280 | 1,340 | 37,000 | 12,761.90 |
| 1986-09-25 | 1,330 | 1,330 | 1,320 | 1,320 | 7,000 | 12,571.40 |
| 1986-09-24 | 1,280 | 1,330 | 1,270 | 1,330 | 56,000 | 12,666.70 |
| 1986-09-22 | 1,270 | 1,300 | 1,270 | 1,280 | 18,000 | 12,190.50 |
| 1986-09-19 | 1,270 | 1,290 | 1,270 | 1,270 | 15,000 | 12,095.20 |
| 1986-09-18 | 1,290 | 1,290 | 1,260 | 1,290 | 6,000 | 12,285.70 |
| 1986-09-17 | 1,280 | 1,300 | 1,250 | 1,300 | 49,000 | 12,381 |
| 1986-09-16 | 1,320 | 1,320 | 1,300 | 1,300 | 15,000 | 12,381 |
| 1986-09-12 | 1,350 | 1,350 | 1,310 | 1,340 | 24,000 | 12,761.90 |
| 1986-09-11 | 1,360 | 1,370 | 1,330 | 1,360 | 16,000 | 12,952.40 |
| 1986-09-10 | 1,370 | 1,380 | 1,330 | 1,380 | 23,000 | 13,142.90 |
| 1986-09-09 | 1,380 | 1,380 | 1,320 | 1,380 | 36,000 | 13,142.90 |
| 1986-09-08 | 1,380 | 1,380 | 1,350 | 1,380 | 65,000 | 13,142.90 |
| 1986-09-06 | 1,400 | 1,400 | 1,390 | 1,400 | 18,000 | 13,333.30 |
| 1986-09-05 | 1,390 | 1,440 | 1,390 | 1,410 | 468,000 | 13,428.60 |
| 1986-09-04 | 1,390 | 1,410 | 1,390 | 1,400 | 171,000 | 13,333.30 |
| 1986-09-03 | 1,390 | 1,400 | 1,370 | 1,400 | 62,000 | 13,333.30 |
| 1986-09-02 | 1,380 | 1,380 | 1,350 | 1,380 | 134,000 | 13,142.90 |
| 1986-09-01 | 1,300 | 1,380 | 1,300 | 1,380 | 74,000 | 13,142.90 |
| 1986-08-30 | 1,260 | 1,310 | 1,260 | 1,300 | 59,000 | 12,381 |
| 1986-08-29 | 1,250 | 1,280 | 1,240 | 1,280 | 43,000 | 12,190.50 |
| 1986-08-28 | 1,300 | 1,300 | 1,260 | 1,260 | 25,000 | 12,000 |
| 1986-08-27 | 1,260 | 1,300 | 1,260 | 1,280 | 23,000 | 12,190.50 |
| 1986-08-26 | 1,300 | 1,310 | 1,290 | 1,300 | 36,000 | 12,381 |
| 1986-08-25 | 1,300 | 1,310 | 1,300 | 1,300 | 21,000 | 12,381 |
| 1986-08-23 | 1,300 | 1,300 | 1,280 | 1,300 | 27,000 | 12,381 |
| 1986-08-22 | 1,300 | 1,300 | 1,270 | 1,300 | 15,000 | 12,381 |
| 1986-08-21 | 1,300 | 1,300 | 1,260 | 1,300 | 50,000 | 12,381 |
| 1986-08-20 | 1,320 | 1,320 | 1,300 | 1,320 | 22,000 | 12,571.40 |
| 1986-08-19 | 1,340 | 1,360 | 1,300 | 1,350 | 47,000 | 12,857.10 |
| 1986-08-18 | 1,340 | 1,370 | 1,340 | 1,360 | 72,000 | 12,952.40 |
| 1986-08-15 | 1,360 | 1,360 | 1,330 | 1,350 | 75,000 | 12,857.10 |
| 1986-08-14 | 1,350 | 1,360 | 1,350 | 1,350 | 115,000 | 12,857.10 |
| 1986-08-13 | 1,350 | 1,370 | 1,350 | 1,370 | 106,000 | 13,047.60 |
| 1986-08-12 | 1,360 | 1,370 | 1,350 | 1,360 | 74,000 | 12,952.40 |
| 1986-08-11 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 12,952.40 |
| 1986-08-08 | 1,450 | 1,450 | 1,370 | 1,370 | 28,000 | 13,047.60 |
| 1986-08-07 | 1,460 | 1,460 | 1,450 | 1,450 | 24,000 | 13,809.50 |
| 1986-08-06 | 1,450 | 1,450 | 1,440 | 1,450 | 50,000 | 13,809.50 |
| 1986-08-05 | 1,400 | 1,420 | 1,400 | 1,420 | 7,000 | 13,523.80 |
| 1986-08-04 | 1,350 | 1,380 | 1,350 | 1,380 | 16,000 | 13,142.90 |
| 1986-08-02 | 1,360 | 1,360 | 1,350 | 1,350 | 9,000 | 12,857.10 |
| 1986-08-01 | 1,360 | 1,370 | 1,350 | 1,360 | 31,000 | 12,952.40 |
| 1986-07-31 | 1,380 | 1,390 | 1,350 | 1,350 | 73,000 | 12,857.10 |
| 1986-07-30 | 1,450 | 1,450 | 1,360 | 1,380 | 66,000 | 13,142.90 |
| 1986-07-29 | 1,400 | 1,430 | 1,400 | 1,430 | 94,000 | 13,619 |
| 1986-07-28 | 1,470 | 1,470 | 1,430 | 1,430 | 14,000 | 13,619 |
| 1986-07-26 | 1,450 | 1,450 | 1,410 | 1,450 | 19,000 | 13,809.50 |
| 1986-07-25 | 1,450 | 1,480 | 1,450 | 1,450 | 39,000 | 13,809.50 |
| 1986-07-24 | 1,420 | 1,450 | 1,400 | 1,430 | 34,000 | 13,619 |
| 1986-07-23 | 1,430 | 1,530 | 1,400 | 1,460 | 59,000 | 13,904.80 |
| 1986-07-22 | 1,480 | 1,490 | 1,450 | 1,450 | 57,000 | 13,809.50 |
| 1986-07-21 | 1,540 | 1,540 | 1,480 | 1,500 | 55,000 | 14,285.70 |
| 1986-07-19 | 1,570 | 1,570 | 1,520 | 1,540 | 8,000 | 14,666.70 |
| 1986-07-18 | 1,550 | 1,550 | 1,500 | 1,550 | 63,000 | 14,761.90 |
| 1986-07-17 | 1,570 | 1,590 | 1,540 | 1,570 | 45,000 | 14,952.40 |
| 1986-07-16 | 1,600 | 1,620 | 1,560 | 1,590 | 64,000 | 15,142.90 |
| 1986-07-15 | 1,550 | 1,630 | 1,550 | 1,590 | 232,000 | 15,142.90 |
| 1986-07-14 | 1,420 | 1,530 | 1,420 | 1,530 | 167,000 | 14,571.40 |
| 1986-07-11 | 1,420 | 1,450 | 1,390 | 1,420 | 146,000 | 13,523.80 |
| 1986-07-10 | 1,450 | 1,460 | 1,420 | 1,440 | 119,000 | 13,714.30 |
| 1986-07-09 | 1,500 | 1,500 | 1,470 | 1,470 | 49,000 | 14,000 |
| 1986-07-08 | 1,500 | 1,500 | 1,450 | 1,500 | 70,000 | 14,285.70 |
| 1986-07-07 | 1,500 | 1,520 | 1,500 | 1,500 | 32,000 | 14,285.70 |
| 1986-07-05 | 1,540 | 1,540 | 1,500 | 1,510 | 23,000 | 14,381 |
| 1986-07-04 | 1,550 | 1,570 | 1,510 | 1,550 | 26,000 | 14,761.90 |
| 1986-07-03 | 1,570 | 1,590 | 1,550 | 1,570 | 172,000 | 14,952.40 |
| 1986-07-02 | 1,600 | 1,600 | 1,560 | 1,560 | 62,000 | 14,857.10 |
| 1986-07-01 | 1,600 | 1,600 | 1,550 | 1,600 | 84,000 | 15,238.10 |
| 1986-06-30 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 | 15,238.10 |
| 1986-06-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 15,238.10 |
| 1986-06-27 | 1,640 | 1,670 | 1,600 | 1,600 | 129,000 | 15,238.10 |
| 1986-06-26 | 1,680 | 1,680 | 1,580 | 1,610 | 62,000 | 15,333.30 |
| 1986-06-25 | 1,640 | 1,690 | 1,600 | 1,680 | 378,000 | 16,000 |
| 1986-06-24 | 1,620 | 1,650 | 1,620 | 1,630 | 58,000 | 15,523.80 |
| 1986-06-23 | 1,650 | 1,660 | 1,620 | 1,620 | 246,000 | 15,428.60 |
| 1986-06-21 | 1,690 | 1,690 | 1,650 | 1,670 | 20,000 | 15,904.80 |
| 1986-06-20 | 1,750 | 1,750 | 1,690 | 1,700 | 110,000 | 16,190.50 |
| 1986-06-19 | 1,700 | 1,780 | 1,670 | 1,750 | 738,000 | 16,666.70 |
| 1986-06-18 | 1,650 | 1,680 | 1,640 | 1,680 | 238,000 | 16,000 |
| 1986-06-17 | 1,580 | 1,630 | 1,550 | 1,620 | 320,000 | 15,428.60 |
| 1986-06-16 | 1,640 | 1,640 | 1,580 | 1,580 | 104,000 | 15,047.60 |
| 1986-06-13 | 1,700 | 1,700 | 1,630 | 1,650 | 435,000 | 15,714.30 |
| 1986-06-12 | 1,580 | 1,700 | 1,540 | 1,700 | 1,055,000 | 16,190.50 |
| 1986-06-11 | 1,450 | 1,580 | 1,450 | 1,580 | 1,046,000 | 15,047.60 |
| 1986-06-10 | 1,350 | 1,470 | 1,330 | 1,450 | 1,321,000 | 13,809.50 |
| 1986-06-09 | 1,350 | 1,350 | 1,310 | 1,350 | 343,000 | 12,857.10 |
| 1986-06-07 | 1,350 | 1,350 | 1,290 | 1,350 | 199,000 | 12,857.10 |
| 1986-06-06 | 1,220 | 1,350 | 1,220 | 1,350 | 815,000 | 12,857.10 |
| 1986-06-05 | 1,180 | 1,230 | 1,170 | 1,220 | 605,000 | 11,619 |
| 1986-06-04 | 1,150 | 1,240 | 1,120 | 1,200 | 736,000 | 11,428.60 |
| 1986-06-03 | 1,020 | 1,180 | 1,000 | 1,160 | 1,402,000 | 11,047.60 |
| 1986-06-02 | 989 | 1,020 | 985 | 1,020 | 347,000 | 9,714.29 |
| 1986-05-31 | 990 | 990 | 985 | 985 | 52,000 | 9,380.95 |
| 1986-05-30 | 990 | 995 | 984 | 990 | 87,000 | 9,428.57 |
| 1986-05-29 | 999 | 1,000 | 985 | 990 | 50,000 | 9,428.57 |
| 1986-05-28 | 970 | 1,000 | 970 | 1,000 | 254,000 | 9,523.81 |
| 1986-05-27 | 979 | 980 | 979 | 980 | 27,000 | 9,333.33 |
| 1986-05-26 | 980 | 985 | 980 | 985 | 8,000 | 9,380.95 |
| 1986-05-24 | 980 | 997 | 980 | 990 | 28,000 | 9,428.57 |
| 1986-05-23 | 990 | 990 | 979 | 980 | 30,000 | 9,333.33 |
| 1986-05-22 | 979 | 993 | 975 | 993 | 164,000 | 9,457.14 |
| 1986-05-21 | 990 | 1,000 | 979 | 979 | 27,000 | 9,323.81 |
| 1986-05-20 | 997 | 1,000 | 990 | 999 | 37,000 | 9,514.29 |
| 1986-05-19 | 1,000 | 1,000 | 990 | 1,000 | 12,000 | 9,523.81 |
| 1986-05-17 | 999 | 999 | 990 | 999 | 28,000 | 9,514.29 |
| 1986-05-16 | 1,000 | 1,000 | 985 | 1,000 | 44,000 | 9,523.81 |
| 1986-05-15 | 1,000 | 1,020 | 1,000 | 1,000 | 27,000 | 9,523.81 |
| 1986-05-14 | 999 | 1,010 | 998 | 1,000 | 22,000 | 9,523.81 |
| 1986-05-13 | 1,030 | 1,030 | 1,000 | 1,000 | 123,000 | 9,523.81 |
| 1986-05-12 | 1,000 | 1,070 | 1,000 | 1,050 | 154,000 | 10,000 |
| 1986-05-09 | 989 | 1,000 | 984 | 1,000 | 60,000 | 9,523.81 |
| 1986-05-08 | 970 | 1,000 | 970 | 990 | 57,000 | 9,428.57 |
| 1986-05-07 | 950 | 975 | 950 | 970 | 517,000 | 9,238.10 |
| 1986-05-06 | 950 | 960 | 950 | 960 | 14,000 | 9,142.86 |
| 1986-05-02 | 930 | 950 | 910 | 950 | 27,000 | 9,047.62 |
| 1986-05-01 | 928 | 930 | 910 | 928 | 18,000 | 8,838.10 |
| 1986-04-30 | 930 | 930 | 930 | 930 | 8,000 | 8,857.14 |
| 1986-04-28 | 930 | 930 | 930 | 930 | 2,000 | 8,857.14 |
| 1986-04-26 | 910 | 930 | 910 | 930 | 19,000 | 8,857.14 |
| 1986-04-25 | 885 | 930 | 885 | 920 | 27,000 | 8,761.90 |
| 1986-04-24 | 980 | 991 | 970 | 975 | 80,000 | 8,441.56 |
| 1986-04-23 | 955 | 972 | 945 | 965 | 38,000 | 8,354.98 |
| 1986-04-22 | 980 | 980 | 960 | 960 | 26,000 | 8,311.69 |
| 1986-04-21 | 993 | 993 | 975 | 980 | 29,000 | 8,484.85 |
| 1986-04-19 | 960 | 997 | 960 | 995 | 30,000 | 8,614.72 |
| 1986-04-18 | 971 | 981 | 971 | 973 | 24,000 | 8,424.24 |
| 1986-04-17 | 960 | 971 | 960 | 971 | 14,000 | 8,406.93 |
| 1986-04-16 | 965 | 965 | 950 | 960 | 27,000 | 8,311.69 |
| 1986-04-15 | 990 | 990 | 990 | 990 | 23,000 | 8,571.43 |
| 1986-04-14 | 1,000 | 1,020 | 995 | 1,000 | 819,000 | 8,658.01 |
| 1986-04-11 | 1,000 | 1,020 | 995 | 1,020 | 44,000 | 8,831.17 |
| 1986-04-10 | 999 | 1,000 | 990 | 1,000 | 21,000 | 8,658.01 |
| 1986-04-09 | 1,000 | 1,020 | 995 | 1,010 | 28,000 | 8,744.59 |
| 1986-04-08 | 1,020 | 1,040 | 980 | 1,030 | 36,000 | 8,917.75 |
| 1986-04-07 | 990 | 1,060 | 990 | 1,040 | 63,000 | 9,004.33 |
| 1986-04-05 | 980 | 1,000 | 980 | 1,000 | 77,000 | 8,658.01 |
| 1986-04-04 | 1,000 | 1,000 | 979 | 980 | 106,000 | 8,484.85 |
| 1986-04-03 | 975 | 1,000 | 960 | 1,000 | 116,000 | 8,658.01 |
| 1986-04-02 | 980 | 985 | 960 | 968 | 51,000 | 8,380.95 |
| 1986-04-01 | 990 | 1,000 | 979 | 990 | 534,000 | 8,571.43 |
| 1986-03-31 | 970 | 1,000 | 969 | 1,000 | 247,000 | 8,658.01 |
| 1986-03-29 | 960 | 963 | 945 | 960 | 63,000 | 8,311.69 |
| 1986-03-28 | 930 | 950 | 910 | 950 | 221,000 | 8,225.11 |
| 1986-03-27 | 920 | 930 | 920 | 930 | 46,000 | 8,051.95 |
| 1986-03-26 | 934 | 940 | 919 | 940 | 66,000 | 8,138.53 |
| 1986-03-25 | 945 | 945 | 915 | 920 | 61,000 | 7,965.37 |
| 1986-03-24 | 940 | 950 | 930 | 938 | 84,000 | 8,121.21 |
| 1986-03-22 | 900 | 952 | 897 | 930 | 124,000 | 8,051.95 |
| 1986-03-20 | 895 | 918 | 890 | 908 | 89,000 | 7,861.47 |
| 1986-03-19 | 920 | 925 | 905 | 905 | 124,000 | 7,835.50 |
| 1986-03-18 | 925 | 930 | 923 | 929 | 134,000 | 8,043.29 |
| 1986-03-17 | 910 | 925 | 910 | 920 | 137,000 | 7,965.37 |
| 1986-03-15 | 910 | 930 | 901 | 920 | 86,000 | 7,965.37 |
| 1986-03-14 | 910 | 920 | 892 | 892 | 137,000 | 7,722.94 |
| 1986-03-13 | 885 | 905 | 880 | 890 | 131,000 | 7,705.63 |
| 1986-03-12 | 900 | 900 | 877 | 885 | 173,000 | 7,662.34 |
| 1986-03-11 | 853 | 900 | 852 | 900 | 944,000 | 7,792.21 |
| 1986-03-10 | 869 | 869 | 856 | 863 | 78,000 | 7,471.86 |
| 1986-03-07 | 860 | 865 | 848 | 859 | 91,000 | 7,437.23 |
| 1986-03-06 | 865 | 866 | 855 | 860 | 199,000 | 7,445.89 |
| 1986-03-05 | 825 | 870 | 825 | 867 | 1,488,000 | 7,506.49 |
| 1986-03-04 | 850 | 850 | 824 | 825 | 174,000 | 7,142.86 |
| 1986-03-03 | 852 | 875 | 841 | 841 | 348,000 | 7,281.39 |
| 1986-03-01 | 816 | 829 | 812 | 829 | 264,000 | 7,177.49 |
| 1986-02-28 | 790 | 816 | 785 | 816 | 105,000 | 7,064.94 |
| 1986-02-27 | 785 | 790 | 776 | 789 | 58,000 | 6,831.17 |
| 1986-02-26 | 770 | 770 | 760 | 768 | 41,000 | 6,649.35 |
| 1986-02-25 | 750 | 755 | 750 | 755 | 18,000 | 6,536.80 |
| 1986-02-24 | 750 | 750 | 750 | 750 | 5,000 | 6,493.51 |
| 1986-02-22 | 750 | 750 | 750 | 750 | 8,000 | 6,493.51 |
| 1986-02-21 | 755 | 755 | 755 | 755 | 5,000 | 6,536.80 |
| 1986-02-20 | 766 | 766 | 750 | 750 | 37,000 | 6,493.51 |
| 1986-02-19 | 755 | 790 | 755 | 766 | 248,000 | 6,632.03 |
| 1986-02-18 | 747 | 760 | 745 | 755 | 59,000 | 6,536.80 |
| 1986-02-17 | 720 | 749 | 720 | 749 | 34,000 | 6,484.85 |
| 1986-02-15 | 725 | 730 | 725 | 730 | 82,000 | 6,320.35 |
| 1986-02-14 | 720 | 735 | 715 | 735 | 13,000 | 6,363.64 |
| 1986-02-13 | 720 | 720 | 716 | 716 | 13,000 | 6,199.13 |
| 1986-02-12 | 715 | 720 | 715 | 720 | 36,000 | 6,233.77 |
| 1986-02-10 | 720 | 720 | 715 | 715 | 14,000 | 6,190.48 |
| 1986-02-07 | 715 | 720 | 715 | 715 | 10,000 | 6,190.48 |
| 1986-02-06 | 715 | 720 | 715 | 720 | 23,000 | 6,233.77 |
| 1986-02-05 | 720 | 720 | 720 | 720 | 10,000 | 6,233.77 |
| 1986-02-04 | 720 | 723 | 715 | 723 | 128,000 | 6,259.74 |
| 1986-02-03 | 720 | 720 | 720 | 720 | 10,000 | 6,233.77 |
| 1986-02-01 | 720 | 728 | 720 | 720 | 20,000 | 6,233.77 |
| 1986-01-31 | 725 | 730 | 723 | 730 | 26,000 | 6,320.35 |
| 1986-01-30 | 730 | 730 | 727 | 727 | 18,000 | 6,294.37 |
| 1986-01-29 | 719 | 721 | 719 | 721 | 7,000 | 6,242.42 |
| 1986-01-28 | 725 | 725 | 720 | 720 | 3,000 | 6,233.77 |
| 1986-01-27 | 730 | 730 | 730 | 730 | 11,000 | 6,320.35 |
| 1986-01-25 | 727 | 730 | 725 | 730 | 8,000 | 6,320.35 |
| 1986-01-24 | 721 | 730 | 720 | 730 | 63,000 | 6,320.35 |
| 1986-01-23 | 720 | 720 | 720 | 720 | 4,000 | 6,233.77 |
| 1986-01-22 | 725 | 730 | 725 | 730 | 16,000 | 6,320.35 |
| 1986-01-21 | 726 | 730 | 725 | 726 | 6,000 | 6,285.71 |
| 1986-01-20 | 730 | 730 | 725 | 726 | 13,000 | 6,285.71 |
| 1986-01-18 | 725 | 725 | 725 | 725 | 2,000 | 6,277.06 |
| 1986-01-17 | 716 | 730 | 716 | 730 | 36,000 | 6,320.35 |
| 1986-01-16 | 722 | 728 | 716 | 716 | 19,000 | 6,199.13 |
| 1986-01-14 | 730 | 731 | 722 | 722 | 13,000 | 6,251.08 |
| 1986-01-13 | 725 | 725 | 720 | 722 | 16,000 | 6,251.08 |
| 1986-01-10 | 729 | 735 | 724 | 735 | 21,000 | 6,363.64 |
| 1986-01-09 | 730 | 732 | 730 | 730 | 17,000 | 6,320.35 |
| 1986-01-08 | 725 | 738 | 725 | 731 | 15,000 | 6,329 |
| 1986-01-07 | 729 | 729 | 729 | 729 | 3,000 | 6,311.69 |
| 1986-01-06 | 737 | 737 | 728 | 729 | 24,000 | 6,311.69 |
| 1986-01-04 | 740 | 740 | 734 | 740 | 32,000 | 6,406.93 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.05株 [1986-04-25]1株→1.1株 [1983-04-26]1株→1.05株