9470 (株)学研ホールディングス 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 | 1,320 | 1,320 | 1,310 | 1,310 | 14,000 | 2,977.27 |
| 1986-12-26 | 1,350 | 1,350 | 1,330 | 1,330 | 24,000 | 3,022.73 |
| 1986-12-25 | 1,310 | 1,350 | 1,310 | 1,350 | 14,000 | 3,068.18 |
| 1986-12-24 | 1,310 | 1,310 | 1,300 | 1,300 | 28,000 | 2,954.55 |
| 1986-12-23 | 1,350 | 1,350 | 1,280 | 1,290 | 138,000 | 2,931.82 |
| 1986-12-22 | 1,380 | 1,380 | 1,340 | 1,340 | 93,000 | 3,045.45 |
| 1986-12-19 | 1,370 | 1,370 | 1,350 | 1,360 | 101,000 | 3,090.91 |
| 1986-12-18 | 1,390 | 1,390 | 1,380 | 1,390 | 6,000 | 3,159.09 |
| 1986-12-16 | 1,380 | 1,400 | 1,380 | 1,400 | 14,000 | 3,181.82 |
| 1986-12-15 | 1,380 | 1,390 | 1,380 | 1,380 | 42,000 | 3,136.36 |
| 1986-12-12 | 1,400 | 1,410 | 1,370 | 1,380 | 30,000 | 3,136.36 |
| 1986-12-11 | 1,400 | 1,400 | 1,400 | 1,400 | 55,000 | 3,181.82 |
| 1986-12-10 | 1,370 | 1,400 | 1,370 | 1,400 | 21,000 | 3,181.82 |
| 1986-12-09 | 1,360 | 1,360 | 1,350 | 1,350 | 42,000 | 3,068.18 |
| 1986-12-08 | 1,370 | 1,370 | 1,370 | 1,370 | 13,000 | 3,113.64 |
| 1986-12-06 | 1,370 | 1,370 | 1,350 | 1,360 | 8,000 | 3,090.91 |
| 1986-12-05 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 3,113.64 |
| 1986-12-04 | 1,390 | 1,390 | 1,360 | 1,370 | 13,000 | 3,113.64 |
| 1986-12-03 | 1,400 | 1,410 | 1,390 | 1,390 | 39,000 | 3,159.09 |
| 1986-12-02 | 1,400 | 1,400 | 1,380 | 1,380 | 17,000 | 3,136.36 |
| 1986-12-01 | 1,400 | 1,400 | 1,400 | 1,400 | 16,000 | 3,181.82 |
| 1986-11-29 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 3,159.09 |
| 1986-11-28 | 1,420 | 1,420 | 1,410 | 1,410 | 12,000 | 3,204.55 |
| 1986-11-27 | 1,380 | 1,400 | 1,360 | 1,400 | 32,000 | 3,181.82 |
| 1986-11-26 | 1,410 | 1,420 | 1,400 | 1,400 | 25,000 | 3,181.82 |
| 1986-11-25 | 1,380 | 1,470 | 1,380 | 1,400 | 73,000 | 3,181.82 |
| 1986-11-22 | 1,380 | 1,380 | 1,370 | 1,370 | 7,000 | 3,113.64 |
| 1986-11-21 | 1,360 | 1,390 | 1,350 | 1,370 | 35,000 | 3,113.64 |
| 1986-11-20 | 1,330 | 1,350 | 1,330 | 1,350 | 41,000 | 3,068.18 |
| 1986-11-19 | 1,310 | 1,310 | 1,280 | 1,310 | 40,000 | 2,977.27 |
| 1986-11-18 | 1,260 | 1,310 | 1,260 | 1,290 | 38,000 | 2,931.82 |
| 1986-11-17 | 1,300 | 1,320 | 1,200 | 1,230 | 72,000 | 2,795.45 |
| 1986-11-13 | 1,280 | 1,310 | 1,280 | 1,310 | 22,000 | 2,977.27 |
| 1986-11-12 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 2,909.09 |
| 1986-11-11 | 1,290 | 1,290 | 1,270 | 1,270 | 7,000 | 2,886.36 |
| 1986-11-10 | 1,290 | 1,290 | 1,260 | 1,290 | 4,000 | 2,931.82 |
| 1986-11-05 | 1,290 | 1,300 | 1,280 | 1,300 | 7,000 | 2,954.55 |
| 1986-11-01 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,795.45 |
| 1986-10-31 | 1,250 | 1,250 | 1,220 | 1,220 | 48,000 | 2,772.73 |
| 1986-10-30 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 | 2,840.91 |
| 1986-10-29 | 1,250 | 1,250 | 1,240 | 1,240 | 8,000 | 2,818.18 |
| 1986-10-28 | 1,290 | 1,300 | 1,290 | 1,300 | 12,000 | 2,954.55 |
| 1986-10-27 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 | 2,840.91 |
| 1986-10-25 | 1,250 | 1,260 | 1,250 | 1,250 | 15,000 | 2,840.91 |
| 1986-10-24 | 1,230 | 1,250 | 1,210 | 1,250 | 16,000 | 2,840.91 |
| 1986-10-23 | 1,220 | 1,220 | 1,210 | 1,210 | 18,000 | 2,750 |
| 1986-10-22 | 1,250 | 1,250 | 1,240 | 1,240 | 12,000 | 2,818.18 |
| 1986-10-21 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 2,840.91 |
| 1986-10-20 | 1,280 | 1,300 | 1,280 | 1,280 | 17,000 | 2,909.09 |
| 1986-10-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,954.55 |
| 1986-10-16 | 1,250 | 1,300 | 1,250 | 1,300 | 17,000 | 2,954.55 |
| 1986-10-15 | 1,260 | 1,270 | 1,250 | 1,250 | 19,000 | 2,840.91 |
| 1986-10-13 | 1,250 | 1,250 | 1,200 | 1,200 | 27,000 | 2,727.27 |
| 1986-10-09 | 1,270 | 1,270 | 1,250 | 1,250 | 31,000 | 2,840.91 |
| 1986-10-08 | 1,280 | 1,280 | 1,240 | 1,250 | 13,000 | 2,840.91 |
| 1986-10-07 | 1,280 | 1,280 | 1,240 | 1,250 | 12,000 | 2,840.91 |
| 1986-10-04 | 1,200 | 1,200 | 1,180 | 1,180 | 17,000 | 2,681.82 |
| 1986-10-03 | 1,220 | 1,220 | 1,200 | 1,200 | 12,000 | 2,727.27 |
| 1986-10-02 | 1,230 | 1,250 | 1,220 | 1,220 | 12,000 | 2,772.73 |
| 1986-10-01 | 1,230 | 1,240 | 1,220 | 1,220 | 15,000 | 2,772.73 |
| 1986-09-30 | 1,230 | 1,230 | 1,200 | 1,230 | 46,000 | 2,795.45 |
| 1986-09-29 | 1,300 | 1,300 | 1,240 | 1,250 | 36,000 | 2,840.91 |
| 1986-09-27 | 1,310 | 1,310 | 1,270 | 1,280 | 66,000 | 2,909.09 |
| 1986-09-26 | 1,300 | 1,300 | 1,300 | 1,300 | 21,000 | 2,954.55 |
| 1986-09-25 | 1,310 | 1,310 | 1,300 | 1,300 | 25,000 | 2,954.55 |
| 1986-09-24 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 | 2,954.55 |
| 1986-09-22 | 1,330 | 1,330 | 1,300 | 1,300 | 19,000 | 2,954.55 |
| 1986-09-19 | 1,320 | 1,330 | 1,310 | 1,310 | 17,000 | 2,977.27 |
| 1986-09-18 | 1,300 | 1,330 | 1,300 | 1,330 | 34,000 | 3,022.73 |
| 1986-09-16 | 1,340 | 1,340 | 1,340 | 1,340 | 7,000 | 3,045.45 |
| 1986-09-11 | 1,390 | 1,390 | 1,340 | 1,340 | 7,000 | 3,045.45 |
| 1986-09-10 | 1,400 | 1,400 | 1,380 | 1,390 | 16,000 | 3,159.09 |
| 1986-09-09 | 1,350 | 1,350 | 1,340 | 1,340 | 12,000 | 3,045.45 |
| 1986-09-08 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 | 3,068.18 |
| 1986-09-06 | 1,380 | 1,400 | 1,370 | 1,380 | 20,000 | 3,136.36 |
| 1986-09-05 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 | 3,181.82 |
| 1986-09-03 | 1,410 | 1,440 | 1,410 | 1,430 | 7,000 | 3,250 |
| 1986-09-02 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 3,204.55 |
| 1986-09-01 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 | 3,250 |
| 1986-08-30 | 1,450 | 1,470 | 1,450 | 1,450 | 21,000 | 3,295.45 |
| 1986-08-29 | 1,400 | 1,450 | 1,400 | 1,450 | 6,000 | 3,295.45 |
| 1986-08-28 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 3,113.64 |
| 1986-08-27 | 1,470 | 1,470 | 1,350 | 1,350 | 40,000 | 3,068.18 |
| 1986-08-26 | 1,480 | 1,480 | 1,470 | 1,470 | 17,000 | 3,340.91 |
| 1986-08-25 | 1,380 | 1,440 | 1,370 | 1,440 | 52,000 | 3,272.73 |
| 1986-08-22 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 3,181.82 |
| 1986-08-21 | 1,400 | 1,400 | 1,400 | 1,400 | 23,000 | 3,181.82 |
| 1986-08-20 | 1,340 | 1,370 | 1,330 | 1,370 | 7,000 | 3,113.64 |
| 1986-08-19 | 1,340 | 1,340 | 1,280 | 1,300 | 57,000 | 2,954.55 |
| 1986-08-18 | 1,300 | 1,340 | 1,300 | 1,340 | 29,000 | 3,045.45 |
| 1986-08-15 | 1,310 | 1,320 | 1,300 | 1,300 | 12,000 | 2,954.55 |
| 1986-08-14 | 1,330 | 1,330 | 1,320 | 1,320 | 24,000 | 3,000 |
| 1986-08-13 | 1,350 | 1,380 | 1,320 | 1,330 | 86,000 | 3,022.73 |
| 1986-08-11 | 1,400 | 1,400 | 1,380 | 1,390 | 12,000 | 3,159.09 |
| 1986-08-08 | 1,390 | 1,390 | 1,360 | 1,390 | 17,000 | 3,159.09 |
| 1986-08-07 | 1,370 | 1,380 | 1,360 | 1,360 | 35,000 | 3,090.91 |
| 1986-08-06 | 1,400 | 1,400 | 1,380 | 1,390 | 27,000 | 3,159.09 |
| 1986-08-05 | 1,400 | 1,400 | 1,370 | 1,380 | 49,000 | 3,136.36 |
| 1986-08-04 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 3,181.82 |
| 1986-08-02 | 1,400 | 1,400 | 1,390 | 1,390 | 60,000 | 3,159.09 |
| 1986-08-01 | 1,410 | 1,420 | 1,400 | 1,400 | 10,000 | 3,181.82 |
| 1986-07-31 | 1,400 | 1,400 | 1,390 | 1,400 | 67,000 | 3,181.82 |
| 1986-07-30 | 1,400 | 1,430 | 1,390 | 1,390 | 56,000 | 3,159.09 |
| 1986-07-29 | 1,410 | 1,430 | 1,400 | 1,420 | 87,000 | 3,227.27 |
| 1986-07-28 | 1,430 | 1,430 | 1,390 | 1,410 | 198,000 | 3,204.55 |
| 1986-07-26 | 1,430 | 1,430 | 1,430 | 1,430 | 14,000 | 3,250 |
| 1986-07-25 | 1,470 | 1,470 | 1,430 | 1,430 | 28,000 | 3,250 |
| 1986-07-24 | 1,480 | 1,480 | 1,400 | 1,410 | 41,000 | 3,204.55 |
| 1986-07-23 | 1,510 | 1,510 | 1,490 | 1,490 | 10,000 | 3,386.36 |
| 1986-07-22 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 3,431.82 |
| 1986-07-21 | 1,520 | 1,520 | 1,510 | 1,510 | 19,000 | 3,431.82 |
| 1986-07-19 | 1,510 | 1,520 | 1,510 | 1,520 | 13,000 | 3,454.55 |
| 1986-07-17 | 1,570 | 1,570 | 1,510 | 1,510 | 24,000 | 3,431.82 |
| 1986-07-16 | 1,560 | 1,600 | 1,540 | 1,600 | 39,000 | 3,636.36 |
| 1986-07-15 | 1,570 | 1,590 | 1,570 | 1,570 | 20,000 | 3,568.18 |
| 1986-07-14 | 1,520 | 1,600 | 1,510 | 1,600 | 16,000 | 3,636.36 |
| 1986-07-11 | 1,560 | 1,560 | 1,530 | 1,530 | 18,000 | 3,477.27 |
| 1986-07-10 | 1,600 | 1,600 | 1,560 | 1,560 | 37,000 | 3,545.45 |
| 1986-07-09 | 1,560 | 1,600 | 1,560 | 1,600 | 27,000 | 3,636.36 |
| 1986-07-08 | 1,580 | 1,580 | 1,560 | 1,560 | 4,000 | 3,545.45 |
| 1986-07-07 | 1,560 | 1,560 | 1,560 | 1,560 | 22,000 | 3,545.45 |
| 1986-07-05 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 3,636.36 |
| 1986-07-04 | 1,630 | 1,630 | 1,570 | 1,570 | 29,000 | 3,568.18 |
| 1986-07-03 | 1,600 | 1,620 | 1,570 | 1,620 | 60,000 | 3,681.82 |
| 1986-07-02 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,545.45 |
| 1986-07-01 | 1,580 | 1,580 | 1,560 | 1,560 | 4,000 | 3,545.45 |
| 1986-06-30 | 1,590 | 1,620 | 1,580 | 1,620 | 58,000 | 3,681.82 |
| 1986-06-28 | 1,590 | 1,600 | 1,590 | 1,600 | 14,000 | 3,636.36 |
| 1986-06-27 | 1,600 | 1,620 | 1,580 | 1,620 | 99,000 | 3,681.82 |
| 1986-06-26 | 1,600 | 1,620 | 1,600 | 1,620 | 53,000 | 3,681.82 |
| 1986-06-25 | 1,600 | 1,600 | 1,580 | 1,600 | 26,000 | 3,636.36 |
| 1986-06-24 | 1,580 | 1,600 | 1,580 | 1,600 | 32,000 | 3,636.36 |
| 1986-06-23 | 1,600 | 1,600 | 1,580 | 1,600 | 11,000 | 3,636.36 |
| 1986-06-21 | 1,600 | 1,620 | 1,600 | 1,620 | 31,000 | 3,681.82 |
| 1986-06-20 | 1,570 | 1,590 | 1,570 | 1,590 | 63,000 | 3,613.64 |
| 1986-06-19 | 1,540 | 1,550 | 1,540 | 1,540 | 9,000 | 3,500 |
| 1986-06-18 | 1,540 | 1,540 | 1,530 | 1,530 | 4,000 | 3,477.27 |
| 1986-06-17 | 1,570 | 1,590 | 1,550 | 1,550 | 8,000 | 3,522.73 |
| 1986-06-16 | 1,560 | 1,590 | 1,560 | 1,570 | 34,000 | 3,568.18 |
| 1986-06-13 | 1,550 | 1,550 | 1,510 | 1,520 | 43,000 | 3,454.55 |
| 1986-06-12 | 1,560 | 1,560 | 1,550 | 1,550 | 18,000 | 3,522.73 |
| 1986-06-11 | 1,570 | 1,580 | 1,560 | 1,580 | 27,000 | 3,590.91 |
| 1986-06-10 | 1,520 | 1,570 | 1,520 | 1,570 | 6,000 | 3,568.18 |
| 1986-06-09 | 1,530 | 1,570 | 1,530 | 1,560 | 28,000 | 3,545.45 |
| 1986-06-07 | 1,560 | 1,560 | 1,510 | 1,510 | 11,000 | 3,431.82 |
| 1986-06-06 | 1,560 | 1,560 | 1,520 | 1,560 | 31,000 | 3,545.45 |
| 1986-06-05 | 1,520 | 1,540 | 1,500 | 1,540 | 35,000 | 3,500 |
| 1986-06-04 | 1,500 | 1,500 | 1,500 | 1,500 | 14,000 | 3,409.09 |
| 1986-06-03 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 | 3,409.09 |
| 1986-06-02 | 1,540 | 1,540 | 1,500 | 1,500 | 18,000 | 3,409.09 |
| 1986-05-31 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 3,500 |
| 1986-05-30 | 1,520 | 1,540 | 1,500 | 1,540 | 11,000 | 3,500 |
| 1986-05-29 | 1,500 | 1,500 | 1,500 | 1,500 | 19,000 | 3,409.09 |
| 1986-05-28 | 1,480 | 1,500 | 1,470 | 1,500 | 48,000 | 3,409.09 |
| 1986-05-27 | 1,500 | 1,500 | 1,480 | 1,480 | 29,000 | 3,363.64 |
| 1986-05-26 | 1,520 | 1,520 | 1,510 | 1,510 | 39,000 | 3,431.82 |
| 1986-05-24 | 1,510 | 1,530 | 1,510 | 1,520 | 7,000 | 3,454.55 |
| 1986-05-23 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 | 3,409.09 |
| 1986-05-22 | 1,460 | 1,490 | 1,450 | 1,490 | 59,000 | 3,386.36 |
| 1986-05-21 | 1,470 | 1,470 | 1,450 | 1,450 | 29,000 | 3,295.45 |
| 1986-05-20 | 1,500 | 1,500 | 1,470 | 1,470 | 39,000 | 3,340.91 |
| 1986-05-19 | 1,500 | 1,500 | 1,490 | 1,490 | 13,000 | 3,386.36 |
| 1986-05-17 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 3,409.09 |
| 1986-05-16 | 1,520 | 1,520 | 1,500 | 1,510 | 14,000 | 3,431.82 |
| 1986-05-15 | 1,520 | 1,530 | 1,520 | 1,530 | 16,000 | 3,477.27 |
| 1986-05-14 | 1,520 | 1,530 | 1,520 | 1,520 | 17,000 | 3,454.55 |
| 1986-05-13 | 1,520 | 1,520 | 1,520 | 1,520 | 8,000 | 3,454.55 |
| 1986-05-12 | 1,520 | 1,520 | 1,510 | 1,520 | 46,000 | 3,454.55 |
| 1986-05-08 | 1,530 | 1,540 | 1,520 | 1,520 | 41,000 | 3,454.55 |
| 1986-05-07 | 1,530 | 1,550 | 1,530 | 1,530 | 25,000 | 3,477.27 |
| 1986-05-06 | 1,540 | 1,540 | 1,530 | 1,530 | 5,000 | 3,477.27 |
| 1986-05-02 | 1,560 | 1,560 | 1,530 | 1,550 | 7,000 | 3,522.73 |
| 1986-05-01 | 1,540 | 1,560 | 1,530 | 1,530 | 37,000 | 3,477.27 |
| 1986-04-30 | 1,580 | 1,580 | 1,550 | 1,570 | 32,000 | 3,568.18 |
| 1986-04-28 | 1,570 | 1,580 | 1,550 | 1,550 | 23,000 | 3,522.73 |
| 1986-04-26 | 1,560 | 1,580 | 1,560 | 1,570 | 52,000 | 3,568.18 |
| 1986-04-25 | 1,560 | 1,560 | 1,560 | 1,560 | 29,000 | 3,545.45 |
| 1986-04-24 | 1,580 | 1,580 | 1,570 | 1,570 | 19,000 | 3,568.18 |
| 1986-04-23 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 3,636.36 |
| 1986-04-22 | 1,590 | 1,590 | 1,580 | 1,580 | 14,000 | 3,590.91 |
| 1986-04-21 | 1,600 | 1,630 | 1,590 | 1,620 | 33,000 | 3,681.82 |
| 1986-04-19 | 1,610 | 1,610 | 1,590 | 1,590 | 18,000 | 3,613.64 |
| 1986-04-18 | 1,570 | 1,620 | 1,570 | 1,590 | 35,000 | 3,613.64 |
| 1986-04-17 | 1,570 | 1,570 | 1,560 | 1,570 | 16,000 | 3,568.18 |
| 1986-04-16 | 1,560 | 1,570 | 1,560 | 1,560 | 40,000 | 3,545.45 |
| 1986-04-15 | 1,570 | 1,570 | 1,570 | 1,570 | 16,000 | 3,568.18 |
| 1986-04-14 | 1,570 | 1,590 | 1,570 | 1,590 | 7,000 | 3,613.64 |
| 1986-04-11 | 1,620 | 1,620 | 1,590 | 1,620 | 14,000 | 3,681.82 |
| 1986-04-10 | 1,600 | 1,630 | 1,590 | 1,630 | 70,000 | 3,704.55 |
| 1986-04-09 | 1,560 | 1,580 | 1,540 | 1,580 | 98,000 | 3,590.91 |
| 1986-04-08 | 1,520 | 1,560 | 1,520 | 1,560 | 51,000 | 3,545.45 |
| 1986-04-07 | 1,560 | 1,560 | 1,510 | 1,510 | 52,000 | 3,431.82 |
| 1986-04-05 | 1,560 | 1,560 | 1,520 | 1,560 | 17,000 | 3,545.45 |
| 1986-04-04 | 1,480 | 1,560 | 1,480 | 1,540 | 49,000 | 3,500 |
| 1986-04-03 | 1,480 | 1,500 | 1,470 | 1,480 | 19,000 | 3,363.64 |
| 1986-04-02 | 1,450 | 1,460 | 1,450 | 1,460 | 15,000 | 3,318.18 |
| 1986-04-01 | 1,480 | 1,480 | 1,450 | 1,450 | 44,000 | 3,295.45 |
| 1986-03-31 | 1,450 | 1,460 | 1,450 | 1,450 | 35,000 | 3,295.45 |
| 1986-03-29 | 1,460 | 1,460 | 1,450 | 1,450 | 10,000 | 3,295.45 |
| 1986-03-28 | 1,460 | 1,460 | 1,450 | 1,460 | 34,000 | 3,318.18 |
| 1986-03-27 | 1,460 | 1,490 | 1,460 | 1,460 | 69,000 | 3,318.18 |
| 1986-03-26 | 1,480 | 1,500 | 1,460 | 1,460 | 42,000 | 3,318.18 |
| 1986-03-25 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 3,272.73 |
| 1986-03-24 | 1,440 | 1,450 | 1,420 | 1,420 | 47,000 | 3,227.27 |
| 1986-03-22 | 1,470 | 1,470 | 1,420 | 1,420 | 50,000 | 3,227.27 |
| 1986-03-20 | 1,530 | 1,530 | 1,450 | 1,470 | 116,000 | 3,340.91 |
| 1986-03-19 | 1,530 | 1,530 | 1,530 | 1,530 | 31,000 | 3,477.27 |
| 1986-03-18 | 1,510 | 1,530 | 1,490 | 1,490 | 39,000 | 3,386.36 |
| 1986-03-17 | 1,560 | 1,560 | 1,500 | 1,530 | 23,000 | 3,477.27 |
| 1986-03-15 | 1,560 | 1,560 | 1,530 | 1,560 | 14,000 | 3,545.45 |
| 1986-03-14 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 3,568.18 |
| 1986-03-13 | 1,590 | 1,600 | 1,560 | 1,580 | 38,000 | 3,590.91 |
| 1986-03-12 | 1,590 | 1,590 | 1,580 | 1,580 | 7,000 | 3,590.91 |
| 1986-03-11 | 1,600 | 1,600 | 1,570 | 1,600 | 6,000 | 3,636.36 |
| 1986-03-10 | 1,600 | 1,600 | 1,570 | 1,570 | 12,000 | 3,568.18 |
| 1986-03-07 | 1,610 | 1,630 | 1,600 | 1,600 | 29,000 | 3,636.36 |
| 1986-03-06 | 1,560 | 1,600 | 1,560 | 1,600 | 22,000 | 3,636.36 |
| 1986-03-05 | 1,590 | 1,600 | 1,560 | 1,560 | 22,000 | 3,545.45 |
| 1986-03-04 | 1,530 | 1,560 | 1,530 | 1,560 | 17,000 | 3,545.45 |
| 1986-03-03 | 1,530 | 1,550 | 1,520 | 1,530 | 33,000 | 3,477.27 |
| 1986-03-01 | 1,530 | 1,530 | 1,530 | 1,530 | 14,000 | 3,477.27 |
| 1986-02-28 | 1,550 | 1,550 | 1,530 | 1,530 | 3,000 | 3,477.27 |
| 1986-02-27 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 | 3,522.73 |
| 1986-02-26 | 1,580 | 1,580 | 1,560 | 1,560 | 19,000 | 3,545.45 |
| 1986-02-25 | 1,590 | 1,590 | 1,580 | 1,580 | 8,000 | 3,590.91 |
| 1986-02-24 | 1,630 | 1,640 | 1,600 | 1,630 | 32,000 | 3,704.55 |
| 1986-02-22 | 1,590 | 1,650 | 1,580 | 1,650 | 32,000 | 3,750 |
| 1986-02-21 | 1,460 | 1,560 | 1,460 | 1,560 | 24,000 | 3,545.45 |
| 1986-02-20 | 1,510 | 1,520 | 1,460 | 1,460 | 107,000 | 3,318.18 |
| 1986-02-19 | 1,600 | 1,600 | 1,540 | 1,540 | 63,000 | 3,500 |
| 1986-02-18 | 1,630 | 1,630 | 1,600 | 1,600 | 81,000 | 3,636.36 |
| 1986-02-17 | 1,630 | 1,650 | 1,570 | 1,650 | 87,000 | 3,750 |
| 1986-02-15 | 1,700 | 1,700 | 1,660 | 1,660 | 49,000 | 3,772.73 |
| 1986-02-14 | 1,830 | 1,830 | 1,780 | 1,800 | 51,000 | 4,090.91 |
| 1986-02-13 | 1,860 | 1,860 | 1,800 | 1,800 | 40,000 | 4,090.91 |
| 1986-02-12 | 1,860 | 1,880 | 1,800 | 1,880 | 27,000 | 4,272.73 |
| 1986-02-10 | 1,920 | 1,920 | 1,890 | 1,890 | 46,000 | 4,295.45 |
| 1986-02-07 | 1,910 | 1,930 | 1,900 | 1,910 | 270,000 | 4,340.91 |
| 1986-02-06 | 1,880 | 1,910 | 1,880 | 1,900 | 191,000 | 4,318.18 |
| 1986-02-05 | 1,860 | 1,880 | 1,830 | 1,880 | 134,000 | 4,272.73 |
| 1986-02-04 | 1,870 | 1,890 | 1,850 | 1,860 | 112,000 | 4,227.27 |
| 1986-02-03 | 1,830 | 1,910 | 1,830 | 1,850 | 345,000 | 4,204.55 |
| 1986-02-01 | 1,830 | 1,830 | 1,800 | 1,830 | 107,000 | 4,159.09 |
| 1986-01-31 | 1,830 | 1,840 | 1,790 | 1,830 | 119,000 | 4,159.09 |
| 1986-01-30 | 1,830 | 1,850 | 1,810 | 1,850 | 183,000 | 4,204.55 |
| 1986-01-29 | 1,800 | 1,820 | 1,770 | 1,800 | 154,000 | 4,090.91 |
| 1986-01-28 | 1,790 | 1,790 | 1,770 | 1,770 | 65,000 | 4,022.73 |
| 1986-01-27 | 1,800 | 1,800 | 1,780 | 1,780 | 40,000 | 4,045.45 |
| 1986-01-25 | 1,830 | 1,840 | 1,780 | 1,780 | 85,000 | 4,045.45 |
| 1986-01-24 | 1,850 | 1,880 | 1,800 | 1,830 | 713,000 | 4,159.09 |
| 1986-01-23 | 1,700 | 1,850 | 1,700 | 1,830 | 531,000 | 4,159.09 |
| 1986-01-22 | 1,700 | 1,720 | 1,700 | 1,700 | 61,000 | 3,863.64 |
| 1986-01-21 | 1,700 | 1,720 | 1,700 | 1,710 | 75,000 | 3,886.36 |
| 1986-01-20 | 1,690 | 1,690 | 1,680 | 1,680 | 8,000 | 3,818.18 |
| 1986-01-18 | 1,690 | 1,690 | 1,680 | 1,680 | 7,000 | 3,818.18 |
| 1986-01-17 | 1,740 | 1,740 | 1,690 | 1,700 | 58,000 | 3,863.64 |
| 1986-01-16 | 1,740 | 1,740 | 1,710 | 1,740 | 104,000 | 3,954.55 |
| 1986-01-14 | 1,740 | 1,740 | 1,710 | 1,730 | 61,000 | 3,931.82 |
| 1986-01-13 | 1,740 | 1,750 | 1,710 | 1,750 | 82,000 | 3,977.27 |
| 1986-01-10 | 1,720 | 1,720 | 1,690 | 1,710 | 91,000 | 3,886.36 |
| 1986-01-09 | 1,660 | 1,700 | 1,660 | 1,700 | 68,000 | 3,863.64 |
| 1986-01-08 | 1,680 | 1,730 | 1,680 | 1,690 | 111,000 | 3,840.91 |
| 1986-01-07 | 1,720 | 1,720 | 1,680 | 1,720 | 107,000 | 3,909.09 |
| 1986-01-06 | 1,740 | 1,740 | 1,710 | 1,730 | 87,000 | 3,931.82 |
| 1986-01-04 | 1,760 | 1,760 | 1,710 | 1,740 | 64,000 | 3,954.55 |
分割・併合履歴 ： [2020-03-30]1株→4株 [2017-03-29]1株→0.1株 [1990-03-27]1株→1.1株 [1984-02-25]1株→1.25株 [1983-02-24]1株→1.5株
