9704 (株)アゴーラホスピタリティーグループ 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 | 351 | 351 | 347 | 347 | 78,788 | 1,042.04 |
| 1986-12-26 | 366 | 366 | 347 | 347 | 75,758 | 1,042.04 |
| 1986-12-25 | 366 | 371 | 359 | 366 | 93,939 | 1,099.10 |
| 1986-12-24 | 366 | 376 | 362 | 371 | 109,091 | 1,114.11 |
| 1986-12-23 | 342 | 347 | 338 | 347 | 278,788 | 1,042.04 |
| 1986-12-22 | 353 | 355 | 347 | 347 | 184,848 | 1,042.04 |
| 1986-12-19 | 355 | 356 | 351 | 351 | 112,121 | 1,054.05 |
| 1986-12-18 | 347 | 361 | 347 | 361 | 96,970 | 1,084.08 |
| 1986-12-17 | 352 | 361 | 351 | 351 | 112,121 | 1,054.05 |
| 1986-12-16 | 366 | 366 | 351 | 361 | 118,182 | 1,084.08 |
| 1986-12-15 | 363 | 367 | 361 | 367 | 106,061 | 1,102.10 |
| 1986-12-12 | 358 | 364 | 357 | 361 | 72,727 | 1,084.08 |
| 1986-12-11 | 367 | 367 | 356 | 356 | 151,515 | 1,069.07 |
| 1986-12-10 | 374 | 375 | 366 | 366 | 109,091 | 1,099.10 |
| 1986-12-09 | 370 | 384 | 369 | 374 | 172,727 | 1,123.12 |
| 1986-12-08 | 371 | 376 | 366 | 366 | 136,364 | 1,099.10 |
| 1986-12-06 | 371 | 376 | 371 | 376 | 69,697 | 1,129.13 |
| 1986-12-05 | 374 | 377 | 369 | 371 | 133,333 | 1,114.11 |
| 1986-12-04 | 372 | 385 | 371 | 383 | 148,485 | 1,150.15 |
| 1986-12-03 | 379 | 386 | 377 | 377 | 187,879 | 1,132.13 |
| 1986-12-02 | 386 | 389 | 377 | 379 | 157,576 | 1,138.14 |
| 1986-12-01 | 372 | 394 | 372 | 384 | 169,697 | 1,153.15 |
| 1986-11-29 | 371 | 375 | 366 | 371 | 157,576 | 1,114.11 |
| 1986-11-28 | 381 | 381 | 368 | 376 | 251,515 | 1,129.13 |
| 1986-11-27 | 391 | 391 | 374 | 386 | 287,879 | 1,159.16 |
| 1986-11-26 | 397 | 406 | 386 | 386 | 666,667 | 1,159.16 |
| 1986-11-25 | 390 | 396 | 390 | 396 | 321,212 | 1,189.19 |
| 1986-11-22 | 401 | 401 | 384 | 384 | 427,273 | 1,153.15 |
| 1986-11-21 | 386 | 411 | 386 | 405 | 2,454,545 | 1,216.22 |
| 1986-11-20 | 367 | 383 | 367 | 383 | 612,121 | 1,150.15 |
| 1986-11-19 | 367 | 376 | 361 | 365 | 248,485 | 1,096.10 |
| 1986-11-18 | 361 | 374 | 361 | 367 | 393,939 | 1,102.10 |
| 1986-11-17 | 366 | 366 | 356 | 361 | 218,182 | 1,084.08 |
| 1986-11-14 | 379 | 379 | 355 | 361 | 318,182 | 1,084.08 |
| 1986-11-13 | 366 | 381 | 366 | 374 | 439,394 | 1,123.12 |
| 1986-11-12 | 361 | 386 | 357 | 357 | 748,485 | 1,072.07 |
| 1986-11-11 | 361 | 362 | 354 | 354 | 269,697 | 1,063.06 |
| 1986-11-10 | 366 | 374 | 354 | 354 | 293,939 | 1,063.06 |
| 1986-11-07 | 379 | 379 | 356 | 366 | 378,788 | 1,099.10 |
| 1986-11-06 | 358 | 386 | 358 | 378 | 1,360,606 | 1,135.14 |
| 1986-11-05 | 356 | 363 | 348 | 354 | 539,394 | 1,063.06 |
| 1986-11-04 | 371 | 371 | 344 | 345 | 603,030 | 1,036.04 |
| 1986-11-01 | 344 | 362 | 342 | 356 | 772,727 | 1,069.07 |
| 1986-10-31 | 297 | 337 | 297 | 330 | 578,788 | 990.99 |
| 1986-10-30 | 277 | 302 | 272 | 287 | 260,606 | 861.86 |
| 1986-10-29 | 284 | 286 | 272 | 272 | 203,030 | 816.82 |
| 1986-10-28 | 267 | 267 | 249 | 249 | 139,394 | 747.75 |
| 1986-10-27 | 268 | 273 | 265 | 265 | 103,030 | 795.80 |
| 1986-10-25 | 267 | 270 | 267 | 267 | 78,788 | 801.80 |
| 1986-10-24 | 268 | 277 | 267 | 267 | 133,333 | 801.80 |
| 1986-10-23 | 261 | 269 | 255 | 267 | 166,667 | 801.80 |
| 1986-10-22 | 261 | 262 | 255 | 261 | 63,636 | 783.78 |
| 1986-10-21 | 266 | 266 | 257 | 262 | 112,121 | 786.79 |
| 1986-10-20 | 268 | 277 | 264 | 267 | 90,909 | 801.80 |
| 1986-10-17 | 268 | 277 | 268 | 277 | 57,576 | 831.83 |
| 1986-10-16 | 267 | 271 | 262 | 267 | 124,242 | 801.80 |
| 1986-10-15 | 277 | 280 | 262 | 267 | 136,364 | 801.80 |
| 1986-10-14 | 282 | 282 | 281 | 282 | 24,242 | 846.85 |
| 1986-10-13 | 282 | 284 | 279 | 282 | 69,697 | 846.85 |
| 1986-10-09 | 283 | 285 | 282 | 285 | 60,606 | 855.86 |
| 1986-10-08 | 295 | 295 | 284 | 284 | 78,788 | 852.85 |
| 1986-10-07 | 288 | 293 | 287 | 287 | 81,818 | 861.86 |
| 1986-10-06 | 302 | 302 | 288 | 288 | 45,455 | 864.87 |
| 1986-10-04 | 306 | 307 | 293 | 293 | 75,758 | 879.88 |
| 1986-10-03 | 281 | 311 | 281 | 297 | 96,970 | 891.89 |
| 1986-10-02 | 282 | 288 | 277 | 279 | 251,515 | 837.84 |
| 1986-10-01 | 280 | 296 | 279 | 279 | 190,909 | 837.84 |
| 1986-09-30 | 311 | 312 | 277 | 277 | 69,697 | 831.83 |
| 1986-09-29 | 318 | 322 | 312 | 312 | 78,788 | 936.94 |
| 1986-09-27 | 315 | 319 | 313 | 317 | 63,636 | 951.95 |
| 1986-09-26 | 317 | 345 | 317 | 323 | 160,606 | 969.97 |
| 1986-09-25 | 297 | 322 | 297 | 313 | 81,818 | 939.94 |
| 1986-09-24 | 286 | 296 | 283 | 294 | 54,545 | 882.88 |
| 1986-09-22 | 277 | 282 | 277 | 282 | 187,879 | 846.85 |
| 1986-09-19 | 293 | 293 | 282 | 282 | 151,515 | 846.85 |
| 1986-09-18 | 297 | 301 | 295 | 295 | 84,848 | 885.89 |
| 1986-09-17 | 308 | 308 | 302 | 302 | 81,818 | 906.91 |
| 1986-09-16 | 302 | 313 | 302 | 304 | 84,848 | 912.91 |
| 1986-09-12 | 311 | 311 | 305 | 307 | 145,455 | 921.92 |
| 1986-09-11 | 323 | 327 | 323 | 327 | 160,606 | 981.98 |
| 1986-09-10 | 324 | 327 | 323 | 327 | 39,394 | 981.98 |
| 1986-09-09 | 327 | 327 | 322 | 327 | 139,394 | 981.98 |
| 1986-09-08 | 332 | 332 | 327 | 327 | 78,788 | 981.98 |
| 1986-09-06 | 332 | 338 | 328 | 338 | 63,636 | 1,015.02 |
| 1986-09-05 | 332 | 342 | 332 | 337 | 103,030 | 1,012.01 |
| 1986-09-04 | 333 | 347 | 333 | 338 | 57,576 | 1,015.02 |
| 1986-09-03 | 323 | 328 | 322 | 328 | 181,818 | 984.99 |
| 1986-09-02 | 342 | 342 | 322 | 324 | 142,424 | 972.97 |
| 1986-09-01 | 343 | 343 | 337 | 337 | 139,394 | 1,012.01 |
| 1986-08-30 | 339 | 351 | 339 | 344 | 63,636 | 1,033.03 |
| 1986-08-29 | 338 | 347 | 338 | 344 | 124,242 | 1,033.03 |
| 1986-08-28 | 351 | 352 | 338 | 338 | 233,333 | 1,015.02 |
| 1986-08-27 | 352 | 356 | 351 | 356 | 100,000 | 1,069.07 |
| 1986-08-26 | 361 | 365 | 351 | 361 | 103,030 | 1,084.08 |
| 1986-08-25 | 361 | 369 | 361 | 361 | 203,030 | 1,084.08 |
| 1986-08-23 | 352 | 359 | 346 | 346 | 81,818 | 1,039.04 |
| 1986-08-22 | 347 | 354 | 346 | 347 | 263,636 | 1,042.04 |
| 1986-08-21 | 352 | 361 | 335 | 346 | 324,242 | 1,039.04 |
| 1986-08-20 | 377 | 382 | 361 | 362 | 218,182 | 1,087.09 |
| 1986-08-19 | 386 | 386 | 377 | 378 | 175,758 | 1,135.14 |
| 1986-08-18 | 387 | 396 | 383 | 384 | 300,000 | 1,153.15 |
| 1986-08-15 | 381 | 382 | 377 | 377 | 290,909 | 1,132.13 |
| 1986-08-14 | 391 | 391 | 376 | 376 | 300,000 | 1,129.13 |
| 1986-08-13 | 385 | 394 | 381 | 394 | 221,212 | 1,183.18 |
| 1986-08-12 | 388 | 391 | 386 | 391 | 209,091 | 1,174.17 |
| 1986-08-11 | 389 | 391 | 386 | 386 | 103,030 | 1,159.16 |
| 1986-08-08 | 405 | 405 | 391 | 392 | 263,636 | 1,177.18 |
| 1986-08-07 | 389 | 416 | 389 | 406 | 842,424 | 1,219.22 |
| 1986-08-06 | 387 | 394 | 386 | 388 | 212,121 | 1,165.17 |
| 1986-08-05 | 386 | 393 | 385 | 386 | 112,121 | 1,159.16 |
| 1986-08-04 | 399 | 399 | 392 | 393 | 100,000 | 1,180.18 |
| 1986-08-02 | 385 | 396 | 384 | 394 | 75,758 | 1,183.18 |
| 1986-08-01 | 396 | 401 | 382 | 382 | 175,758 | 1,147.15 |
| 1986-07-31 | 409 | 410 | 394 | 394 | 212,121 | 1,183.18 |
| 1986-07-30 | 401 | 411 | 398 | 401 | 396,970 | 1,204.20 |
| 1986-07-29 | 392 | 405 | 392 | 394 | 266,667 | 1,183.18 |
| 1986-07-28 | 385 | 401 | 381 | 397 | 172,727 | 1,192.19 |
| 1986-07-26 | 388 | 391 | 386 | 386 | 166,667 | 1,159.16 |
| 1986-07-25 | 391 | 402 | 387 | 388 | 312,121 | 1,165.17 |
| 1986-07-24 | 393 | 401 | 388 | 392 | 224,242 | 1,177.18 |
| 1986-07-23 | 395 | 414 | 391 | 392 | 321,212 | 1,177.18 |
| 1986-07-22 | 396 | 400 | 391 | 391 | 200,000 | 1,174.17 |
| 1986-07-21 | 418 | 418 | 397 | 401 | 400,000 | 1,204.20 |
| 1986-07-19 | 411 | 426 | 411 | 411 | 675,758 | 1,234.23 |
| 1986-07-18 | 400 | 406 | 396 | 406 | 318,182 | 1,219.22 |
| 1986-07-17 | 406 | 406 | 391 | 391 | 396,970 | 1,174.17 |
| 1986-07-16 | 411 | 412 | 396 | 406 | 496,970 | 1,219.22 |
| 1986-07-15 | 394 | 414 | 391 | 411 | 939,394 | 1,234.23 |
| 1986-07-14 | 382 | 394 | 382 | 391 | 251,515 | 1,174.17 |
| 1986-07-11 | 395 | 395 | 379 | 380 | 160,606 | 1,141.14 |
| 1986-07-10 | 381 | 396 | 380 | 391 | 445,455 | 1,174.17 |
| 1986-07-09 | 393 | 393 | 381 | 381 | 266,667 | 1,144.14 |
| 1986-07-08 | 392 | 392 | 383 | 391 | 172,727 | 1,174.17 |
| 1986-07-07 | 388 | 396 | 388 | 389 | 178,788 | 1,168.17 |
| 1986-07-05 | 381 | 389 | 381 | 385 | 103,030 | 1,156.16 |
| 1986-07-04 | 388 | 389 | 378 | 379 | 196,970 | 1,138.14 |
| 1986-07-03 | 387 | 391 | 386 | 389 | 203,030 | 1,168.17 |
| 1986-07-02 | 385 | 391 | 383 | 391 | 136,364 | 1,174.17 |
| 1986-07-01 | 391 | 392 | 382 | 386 | 245,455 | 1,159.16 |
| 1986-06-30 | 387 | 391 | 379 | 386 | 163,636 | 1,159.16 |
| 1986-06-28 | 395 | 395 | 386 | 387 | 221,212 | 1,162.16 |
| 1986-06-27 | 391 | 394 | 381 | 386 | 351,515 | 1,159.16 |
| 1986-06-26 | 378 | 391 | 378 | 386 | 281,818 | 1,159.16 |
| 1986-06-25 | 387 | 394 | 386 | 386 | 203,030 | 1,159.16 |
| 1986-06-24 | 394 | 396 | 386 | 386 | 251,515 | 1,159.16 |
| 1986-06-23 | 401 | 404 | 396 | 396 | 245,455 | 1,189.19 |
| 1986-06-21 | 392 | 406 | 392 | 405 | 272,727 | 1,216.22 |
| 1986-06-20 | 401 | 406 | 397 | 397 | 378,788 | 1,192.19 |
| 1986-06-19 | 409 | 411 | 403 | 404 | 448,485 | 1,213.21 |
| 1986-06-18 | 401 | 415 | 399 | 409 | 1,315,152 | 1,228.23 |
| 1986-06-17 | 397 | 405 | 392 | 396 | 363,636 | 1,189.19 |
| 1986-06-16 | 401 | 401 | 386 | 395 | 278,788 | 1,186.19 |
| 1986-06-13 | 411 | 411 | 397 | 401 | 860,606 | 1,204.20 |
| 1986-06-12 | 407 | 420 | 397 | 416 | 1,312,121 | 1,249.25 |
| 1986-06-11 | 395 | 431 | 391 | 410 | 3,100,000 | 1,231.23 |
| 1986-06-10 | 361 | 386 | 357 | 386 | 466,667 | 1,159.16 |
| 1986-06-09 | 369 | 376 | 365 | 365 | 193,939 | 1,096.10 |
| 1986-06-07 | 361 | 376 | 361 | 369 | 187,879 | 1,108.11 |
| 1986-06-06 | 358 | 359 | 356 | 356 | 272,727 | 1,069.07 |
| 1986-06-05 | 358 | 359 | 356 | 356 | 269,697 | 1,069.07 |
| 1986-06-04 | 356 | 370 | 355 | 359 | 251,515 | 1,078.08 |
| 1986-06-03 | 365 | 365 | 354 | 357 | 433,333 | 1,072.07 |
| 1986-06-02 | 366 | 376 | 364 | 364 | 200,000 | 1,093.09 |
| 1986-05-31 | 370 | 376 | 366 | 366 | 215,152 | 1,099.10 |
| 1986-05-30 | 371 | 376 | 367 | 367 | 166,667 | 1,102.10 |
| 1986-05-29 | 371 | 375 | 369 | 371 | 239,394 | 1,114.11 |
| 1986-05-28 | 370 | 376 | 369 | 375 | 360,606 | 1,126.13 |
| 1986-05-27 | 374 | 379 | 367 | 367 | 303,030 | 1,102.10 |
| 1986-05-26 | 386 | 391 | 369 | 369 | 312,121 | 1,108.11 |
| 1986-05-24 | 373 | 385 | 371 | 384 | 190,909 | 1,153.15 |
| 1986-05-23 | 370 | 374 | 366 | 371 | 257,576 | 1,114.11 |
| 1986-05-22 | 371 | 375 | 366 | 366 | 315,152 | 1,099.10 |
| 1986-05-21 | 370 | 376 | 368 | 376 | 248,485 | 1,129.13 |
| 1986-05-20 | 371 | 376 | 369 | 369 | 239,394 | 1,108.11 |
| 1986-05-19 | 385 | 385 | 368 | 368 | 124,242 | 1,105.11 |
| 1986-05-17 | 362 | 374 | 362 | 366 | 190,909 | 1,099.10 |
| 1986-05-16 | 393 | 393 | 366 | 366 | 284,848 | 1,099.10 |
| 1986-05-15 | 391 | 396 | 386 | 394 | 315,152 | 1,183.18 |
| 1986-05-14 | 396 | 398 | 383 | 393 | 506,061 | 1,180.18 |
| 1986-05-13 | 398 | 401 | 388 | 395 | 796,970 | 1,186.19 |
| 1986-05-12 | 385 | 394 | 381 | 391 | 542,424 | 1,174.17 |
| 1986-05-09 | 374 | 379 | 371 | 376 | 263,636 | 1,129.13 |
| 1986-05-08 | 374 | 380 | 373 | 376 | 242,424 | 1,129.13 |
| 1986-05-07 | 373 | 381 | 371 | 373 | 218,182 | 1,120.12 |
| 1986-05-06 | 388 | 390 | 368 | 368 | 296,970 | 1,105.11 |
| 1986-05-02 | 380 | 386 | 367 | 386 | 448,485 | 1,159.16 |
| 1986-05-01 | 366 | 381 | 361 | 381 | 509,091 | 1,144.14 |
| 1986-04-30 | 395 | 395 | 367 | 370 | 615,152 | 1,111.11 |
| 1986-04-28 | 407 | 407 | 388 | 390 | 1,151,515 | 1,171.17 |
| 1986-04-26 | 408 | 411 | 400 | 402 | 3,639,394 | 1,207.21 |
| 1986-04-25 | 381 | 388 | 377 | 388 | 1,915,152 | 1,165.17 |
| 1986-04-24 | 356 | 372 | 351 | 371 | 1,066,667 | 1,114.11 |
| 1986-04-23 | 345 | 351 | 343 | 343 | 172,727 | 1,030.03 |
| 1986-04-22 | 349 | 349 | 334 | 346 | 233,333 | 1,039.04 |
| 1986-04-21 | 347 | 350 | 342 | 350 | 115,152 | 1,051.05 |
| 1986-04-19 | 343 | 354 | 343 | 354 | 87,879 | 1,063.06 |
| 1986-04-18 | 333 | 356 | 332 | 342 | 421,212 | 1,027.03 |
| 1986-04-17 | 339 | 339 | 330 | 332 | 442,424 | 997 |
| 1986-04-16 | 344 | 344 | 337 | 339 | 442,424 | 1,018.02 |
| 1986-04-15 | 342 | 345 | 337 | 344 | 269,697 | 1,033.03 |
| 1986-04-14 | 351 | 351 | 337 | 342 | 178,788 | 1,027.03 |
| 1986-04-11 | 335 | 356 | 335 | 356 | 230,303 | 1,069.07 |
| 1986-04-10 | 338 | 347 | 338 | 339 | 115,152 | 1,018.02 |
| 1986-04-09 | 347 | 351 | 335 | 337 | 318,182 | 1,012.01 |
| 1986-04-08 | 371 | 372 | 352 | 352 | 660,606 | 1,057.06 |
| 1986-04-07 | 351 | 366 | 351 | 361 | 445,455 | 1,084.08 |
| 1986-04-05 | 340 | 347 | 337 | 347 | 157,576 | 1,042.04 |
| 1986-04-04 | 331 | 347 | 331 | 336 | 300,000 | 1,009.01 |
| 1986-04-03 | 329 | 330 | 327 | 328 | 136,364 | 984.99 |
| 1986-04-02 | 332 | 333 | 327 | 332 | 181,818 | 997 |
| 1986-04-01 | 327 | 337 | 327 | 332 | 321,212 | 997 |
| 1986-03-31 | 335 | 336 | 327 | 327 | 442,424 | 981.98 |
| 1986-03-28 | 340 | 347 | 334 | 335 | 148,485 | 1,006.01 |
| 1986-03-27 | 329 | 347 | 328 | 346 | 257,576 | 1,039.04 |
| 1986-03-26 | 333 | 346 | 327 | 328 | 272,727 | 984.99 |
| 1986-03-25 | 337 | 337 | 323 | 327 | 481,818 | 981.98 |
| 1986-03-24 | 348 | 349 | 327 | 327 | 430,303 | 981.98 |
| 1986-03-22 | 358 | 358 | 348 | 348 | 230,303 | 1,045.05 |
| 1986-03-20 | 361 | 369 | 356 | 358 | 357,576 | 1,075.08 |
| 1986-03-19 | 371 | 371 | 355 | 366 | 309,091 | 1,099.10 |
| 1986-03-18 | 356 | 373 | 351 | 369 | 448,485 | 1,108.11 |
| 1986-03-17 | 366 | 376 | 363 | 363 | 736,364 | 1,090.09 |
| 1986-03-15 | 351 | 373 | 347 | 372 | 300,000 | 1,117.12 |
| 1986-03-14 | 352 | 356 | 348 | 351 | 403,030 | 1,054.05 |
| 1986-03-13 | 365 | 375 | 351 | 358 | 848,485 | 1,075.08 |
| 1986-03-12 | 368 | 379 | 365 | 368 | 436,364 | 1,105.11 |
| 1986-03-11 | 365 | 371 | 364 | 365 | 312,121 | 1,096.10 |
| 1986-03-10 | 374 | 374 | 364 | 364 | 327,273 | 1,093.09 |
| 1986-03-07 | 380 | 381 | 366 | 369 | 572,727 | 1,108.11 |
| 1986-03-06 | 368 | 389 | 366 | 379 | 1,218,182 | 1,138.14 |
| 1986-03-05 | 386 | 386 | 366 | 366 | 687,879 | 1,099.10 |
| 1986-03-04 | 371 | 391 | 370 | 381 | 2,612,121 | 1,144.14 |
| 1986-03-03 | 382 | 389 | 364 | 369 | 1,342,424 | 1,108.11 |
| 1986-03-01 | 400 | 410 | 375 | 381 | 4,472,727 | 1,144.14 |
| 1986-02-28 | 331 | 399 | 324 | 390 | 5,481,818 | 1,171.17 |
| 1986-02-27 | 333 | 334 | 321 | 330 | 803,030 | 990.99 |
| 1986-02-26 | 336 | 336 | 327 | 335 | 515,152 | 1,006.01 |
| 1986-02-25 | 337 | 342 | 331 | 331 | 463,636 | 993.99 |
| 1986-02-24 | 332 | 337 | 329 | 332 | 584,848 | 997 |
| 1986-02-22 | 347 | 347 | 330 | 332 | 393,939 | 997 |
| 1986-02-21 | 349 | 351 | 336 | 347 | 718,182 | 1,042.04 |
| 1986-02-20 | 355 | 355 | 336 | 345 | 1,230,303 | 1,036.04 |
| 1986-02-19 | 356 | 369 | 349 | 356 | 2,818,182 | 1,069.07 |
| 1986-02-18 | 361 | 375 | 354 | 356 | 5,972,727 | 1,069.07 |
| 1986-02-17 | 332 | 367 | 327 | 347 | 7,415,152 | 1,042.04 |
| 1986-02-15 | 338 | 339 | 320 | 330 | 4,051,515 | 990.99 |
| 1986-02-14 | 296 | 332 | 292 | 332 | 1,378,788 | 997 |
| 1986-02-13 | 296 | 297 | 285 | 295 | 478,788 | 885.89 |
| 1986-02-12 | 288 | 295 | 286 | 293 | 366,667 | 879.88 |
| 1986-02-10 | 298 | 302 | 287 | 290 | 415,152 | 870.87 |
| 1986-02-07 | 281 | 302 | 281 | 297 | 881,818 | 891.89 |
| 1986-02-06 | 276 | 290 | 273 | 281 | 324,242 | 843.84 |
| 1986-02-05 | 275 | 285 | 273 | 273 | 218,182 | 819.82 |
| 1986-02-04 | 287 | 292 | 274 | 274 | 296,970 | 822.82 |
| 1986-02-03 | 287 | 287 | 273 | 282 | 290,909 | 846.85 |
| 1986-02-01 | 295 | 295 | 279 | 279 | 242,424 | 837.84 |
| 1986-01-31 | 297 | 297 | 282 | 285 | 390,909 | 855.86 |
| 1986-01-30 | 292 | 302 | 287 | 287 | 836,364 | 861.86 |
| 1986-01-29 | 280 | 294 | 280 | 289 | 548,485 | 867.87 |
| 1986-01-28 | 262 | 287 | 260 | 277 | 333,333 | 831.83 |
| 1986-01-27 | 269 | 272 | 260 | 260 | 557,576 | 780.78 |
| 1986-01-25 | 269 | 277 | 267 | 269 | 348,485 | 807.81 |
| 1986-01-24 | 287 | 287 | 272 | 272 | 609,091 | 816.82 |
| 1986-01-23 | 287 | 290 | 278 | 278 | 454,545 | 834.84 |
| 1986-01-22 | 287 | 296 | 287 | 292 | 430,303 | 876.88 |
| 1986-01-21 | 282 | 297 | 279 | 287 | 724,242 | 861.86 |
| 1986-01-20 | 299 | 302 | 286 | 286 | 806,061 | 858.86 |
| 1986-01-18 | 300 | 307 | 299 | 299 | 412,121 | 897.90 |
| 1986-01-17 | 307 | 316 | 302 | 302 | 848,485 | 906.91 |
| 1986-01-16 | 323 | 324 | 305 | 305 | 1,451,515 | 915.92 |
| 1986-01-14 | 303 | 323 | 300 | 322 | 2,384,848 | 966.97 |
| 1986-01-13 | 313 | 313 | 297 | 303 | 1,060,606 | 909.91 |
| 1986-01-10 | 317 | 325 | 308 | 308 | 2,969,697 | 924.93 |
| 1986-01-09 | 295 | 316 | 292 | 311 | 1,527,273 | 933.93 |
| 1986-01-08 | 304 | 307 | 296 | 298 | 1,733,333 | 894.90 |
| 1986-01-07 | 321 | 322 | 305 | 307 | 3,633,333 | 921.92 |
| 1986-01-06 | 307 | 316 | 293 | 316 | 2,366,667 | 948.95 |
| 1986-01-04 | 296 | 309 | 294 | 303 | 2,490,909 | 909.91 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株