9722 藤田観光(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 | 1,830 | 1,880 | 1,820 | 1,880 | 88,000 | 14,520.70 |
| 1986-12-26 | 1,810 | 1,810 | 1,810 | 1,810 | 20,000 | 13,980.10 |
| 1986-12-24 | 1,910 | 1,920 | 1,870 | 1,870 | 9,000 | 14,443.50 |
| 1986-12-23 | 1,920 | 1,940 | 1,920 | 1,920 | 10,000 | 14,829.70 |
| 1986-12-22 | 1,950 | 1,950 | 1,950 | 1,950 | 17,000 | 15,061.40 |
| 1986-12-19 | 1,910 | 1,910 | 1,890 | 1,910 | 56,000 | 14,752.50 |
| 1986-12-18 | 1,890 | 1,890 | 1,850 | 1,890 | 18,000 | 14,598 |
| 1986-12-17 | 1,870 | 1,900 | 1,870 | 1,880 | 80,000 | 14,520.70 |
| 1986-12-16 | 1,970 | 1,970 | 1,860 | 1,860 | 9,000 | 14,366.30 |
| 1986-12-15 | 1,950 | 1,970 | 1,930 | 1,970 | 18,000 | 15,215.90 |
| 1986-12-12 | 1,850 | 1,930 | 1,850 | 1,930 | 15,000 | 14,906.90 |
| 1986-12-11 | 1,870 | 1,880 | 1,870 | 1,870 | 3,000 | 14,443.50 |
| 1986-12-10 | 1,850 | 1,870 | 1,850 | 1,860 | 4,000 | 14,366.30 |
| 1986-12-09 | 1,900 | 1,900 | 1,860 | 1,860 | 4,000 | 14,366.30 |
| 1986-12-08 | 1,910 | 1,910 | 1,900 | 1,900 | 5,000 | 14,675.20 |
| 1986-12-06 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 14,829.70 |
| 1986-12-05 | 1,900 | 1,930 | 1,900 | 1,930 | 2,000 | 14,906.90 |
| 1986-12-04 | 1,950 | 1,980 | 1,930 | 1,930 | 16,000 | 14,906.90 |
| 1986-12-03 | 1,910 | 1,980 | 1,910 | 1,920 | 18,000 | 14,829.70 |
| 1986-12-02 | 1,940 | 1,940 | 1,860 | 1,860 | 42,000 | 14,366.30 |
| 1986-11-29 | 1,800 | 1,800 | 1,760 | 1,760 | 7,000 | 13,593.90 |
| 1986-11-28 | 1,760 | 1,790 | 1,750 | 1,750 | 19,000 | 13,516.60 |
| 1986-11-27 | 1,800 | 1,800 | 1,700 | 1,700 | 19,000 | 13,130.50 |
| 1986-11-26 | 1,770 | 1,770 | 1,770 | 1,770 | 13,000 | 13,671.10 |
| 1986-11-25 | 1,830 | 1,830 | 1,770 | 1,770 | 29,000 | 13,671.10 |
| 1986-11-22 | 1,820 | 1,840 | 1,820 | 1,830 | 9,000 | 14,134.50 |
| 1986-11-21 | 1,800 | 1,800 | 1,780 | 1,800 | 137,000 | 13,902.80 |
| 1986-11-20 | 1,790 | 1,790 | 1,790 | 1,790 | 10,000 | 13,825.60 |
| 1986-11-18 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 13,825.60 |
| 1986-11-17 | 1,810 | 1,830 | 1,810 | 1,830 | 3,000 | 14,134.50 |
| 1986-11-14 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 13,980.10 |
| 1986-11-13 | 1,830 | 1,840 | 1,830 | 1,840 | 5,000 | 14,211.80 |
| 1986-11-11 | 1,840 | 1,840 | 1,840 | 1,840 | 6,000 | 14,211.80 |
| 1986-11-07 | 1,800 | 1,800 | 1,770 | 1,770 | 5,000 | 13,671.10 |
| 1986-11-06 | 1,800 | 1,850 | 1,800 | 1,800 | 6,000 | 13,902.80 |
| 1986-11-04 | 1,740 | 1,850 | 1,740 | 1,850 | 198,000 | 14,289 |
| 1986-10-31 | 1,760 | 1,800 | 1,750 | 1,800 | 8,000 | 13,902.80 |
| 1986-10-30 | 1,780 | 1,800 | 1,760 | 1,760 | 7,000 | 13,593.90 |
| 1986-10-29 | 1,820 | 1,820 | 1,800 | 1,800 | 18,000 | 13,902.80 |
| 1986-10-28 | 1,820 | 1,880 | 1,820 | 1,830 | 12,000 | 14,134.50 |
| 1986-10-27 | 1,800 | 1,840 | 1,800 | 1,830 | 3,000 | 14,134.50 |
| 1986-10-24 | 1,820 | 1,820 | 1,800 | 1,800 | 2,000 | 13,902.80 |
| 1986-10-23 | 1,770 | 1,850 | 1,770 | 1,850 | 4,000 | 14,289 |
| 1986-10-22 | 1,820 | 1,850 | 1,760 | 1,800 | 8,000 | 13,902.80 |
| 1986-10-21 | 1,800 | 1,800 | 1,790 | 1,790 | 6,000 | 13,825.60 |
| 1986-10-20 | 1,800 | 1,810 | 1,780 | 1,790 | 10,000 | 13,825.60 |
| 1986-10-17 | 1,800 | 1,800 | 1,780 | 1,780 | 10,000 | 13,748.40 |
| 1986-10-16 | 1,780 | 1,800 | 1,780 | 1,800 | 4,000 | 13,902.80 |
| 1986-10-15 | 1,850 | 1,900 | 1,850 | 1,850 | 31,000 | 14,289 |
| 1986-10-14 | 1,760 | 1,850 | 1,760 | 1,850 | 15,000 | 14,289 |
| 1986-10-13 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 | 13,516.60 |
| 1986-10-09 | 1,770 | 1,770 | 1,750 | 1,750 | 2,000 | 13,516.60 |
| 1986-10-08 | 1,750 | 1,750 | 1,750 | 1,750 | 12,000 | 13,516.60 |
| 1986-10-07 | 1,750 | 1,750 | 1,750 | 1,750 | 14,000 | 13,516.60 |
| 1986-10-06 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 13,671.10 |
| 1986-10-04 | 1,800 | 1,800 | 1,750 | 1,780 | 13,000 | 13,748.40 |
| 1986-10-03 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 13,902.80 |
| 1986-10-02 | 1,820 | 1,820 | 1,790 | 1,800 | 29,000 | 13,902.80 |
| 1986-10-01 | 1,850 | 1,850 | 1,800 | 1,800 | 19,000 | 13,902.80 |
| 1986-09-30 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 14,057.30 |
| 1986-09-29 | 1,800 | 1,810 | 1,800 | 1,810 | 18,000 | 13,980.10 |
| 1986-09-27 | 1,810 | 1,810 | 1,810 | 1,810 | 8,000 | 13,980.10 |
| 1986-09-26 | 1,800 | 1,810 | 1,800 | 1,810 | 15,000 | 13,980.10 |
| 1986-09-25 | 1,800 | 1,800 | 1,800 | 1,800 | 15,000 | 13,902.80 |
| 1986-09-24 | 1,800 | 1,850 | 1,800 | 1,800 | 15,000 | 13,902.80 |
| 1986-09-22 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 13,902.80 |
| 1986-09-19 | 1,850 | 1,890 | 1,800 | 1,800 | 6,000 | 13,902.80 |
| 1986-09-18 | 1,850 | 1,850 | 1,800 | 1,850 | 33,000 | 14,289 |
| 1986-09-17 | 1,820 | 1,850 | 1,820 | 1,850 | 5,000 | 14,289 |
| 1986-09-16 | 1,850 | 1,850 | 1,850 | 1,850 | 15,000 | 14,289 |
| 1986-09-12 | 1,900 | 1,900 | 1,880 | 1,880 | 18,000 | 14,520.70 |
| 1986-09-11 | 1,980 | 1,980 | 1,960 | 1,960 | 8,000 | 15,138.60 |
| 1986-09-10 | 1,910 | 1,970 | 1,910 | 1,970 | 4,000 | 15,215.90 |
| 1986-09-08 | 1,900 | 1,900 | 1,880 | 1,900 | 23,000 | 14,675.20 |
| 1986-09-06 | 1,920 | 1,920 | 1,910 | 1,910 | 3,000 | 14,752.50 |
| 1986-09-05 | 1,950 | 1,950 | 1,920 | 1,920 | 21,000 | 14,829.70 |
| 1986-09-04 | 1,950 | 1,970 | 1,950 | 1,950 | 8,000 | 15,061.40 |
| 1986-09-03 | 1,930 | 1,960 | 1,930 | 1,960 | 15,000 | 15,138.60 |
| 1986-09-02 | 1,960 | 1,960 | 1,910 | 1,910 | 38,000 | 14,752.50 |
| 1986-09-01 | 1,970 | 2,000 | 1,950 | 2,000 | 9,000 | 15,447.60 |
| 1986-08-30 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 15,447.60 |
| 1986-08-29 | 1,970 | 2,000 | 1,970 | 2,000 | 3,000 | 15,447.60 |
| 1986-08-28 | 1,980 | 1,980 | 1,970 | 1,970 | 9,000 | 15,215.90 |
| 1986-08-27 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 15,524.80 |
| 1986-08-26 | 1,980 | 2,000 | 1,980 | 2,000 | 18,000 | 15,447.60 |
| 1986-08-25 | 2,010 | 2,030 | 1,980 | 1,980 | 17,000 | 15,293.10 |
| 1986-08-23 | 2,010 | 2,010 | 2,000 | 2,010 | 4,000 | 15,524.80 |
| 1986-08-22 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 | 15,524.80 |
| 1986-08-21 | 2,020 | 2,090 | 2,000 | 2,000 | 20,000 | 15,447.60 |
| 1986-08-20 | 2,070 | 2,100 | 2,050 | 2,050 | 14,000 | 15,833.80 |
| 1986-08-19 | 2,150 | 2,170 | 2,080 | 2,080 | 28,000 | 16,065.50 |
| 1986-08-18 | 2,130 | 2,170 | 2,130 | 2,150 | 5,000 | 16,606.20 |
| 1986-08-15 | 2,160 | 2,160 | 2,130 | 2,130 | 9,000 | 16,451.70 |
| 1986-08-14 | 2,200 | 2,200 | 2,130 | 2,130 | 7,000 | 16,451.70 |
| 1986-08-13 | 2,200 | 2,200 | 2,150 | 2,190 | 24,000 | 16,915.10 |
| 1986-08-12 | 2,150 | 2,200 | 2,150 | 2,200 | 7,000 | 16,992.40 |
| 1986-08-11 | 2,150 | 2,150 | 2,130 | 2,150 | 5,000 | 16,606.20 |
| 1986-08-08 | 2,170 | 2,170 | 2,150 | 2,150 | 9,000 | 16,606.20 |
| 1986-08-07 | 2,180 | 2,200 | 2,170 | 2,170 | 19,000 | 16,760.60 |
| 1986-08-06 | 2,170 | 2,210 | 2,170 | 2,190 | 24,000 | 16,915.10 |
| 1986-08-05 | 2,190 | 2,250 | 2,160 | 2,160 | 27,000 | 16,683.40 |
| 1986-08-04 | 2,150 | 2,150 | 2,110 | 2,130 | 14,000 | 16,451.70 |
| 1986-08-02 | 2,260 | 2,260 | 2,200 | 2,200 | 31,000 | 16,992.40 |
| 1986-08-01 | 2,300 | 2,310 | 2,300 | 2,300 | 13,000 | 17,764.70 |
| 1986-07-31 | 2,340 | 2,350 | 2,310 | 2,350 | 34,000 | 18,150.90 |
| 1986-07-30 | 2,310 | 2,350 | 2,300 | 2,340 | 21,000 | 18,073.70 |
| 1986-07-29 | 2,440 | 2,450 | 2,310 | 2,310 | 31,000 | 17,842 |
| 1986-07-28 | 2,470 | 2,500 | 2,450 | 2,470 | 53,000 | 19,077.80 |
| 1986-07-26 | 2,460 | 2,530 | 2,390 | 2,400 | 165,000 | 18,537.10 |
| 1986-07-25 | 2,340 | 2,490 | 2,300 | 2,450 | 114,000 | 18,923.30 |
| 1986-07-24 | 2,300 | 2,350 | 2,250 | 2,350 | 61,000 | 18,150.90 |
| 1986-07-23 | 2,240 | 2,340 | 2,240 | 2,300 | 55,000 | 17,764.70 |
| 1986-07-22 | 2,270 | 2,270 | 2,240 | 2,240 | 4,000 | 17,301.30 |
| 1986-07-21 | 2,340 | 2,360 | 2,200 | 2,300 | 107,000 | 17,764.70 |
| 1986-07-19 | 2,230 | 2,310 | 2,220 | 2,300 | 128,000 | 17,764.70 |
| 1986-07-18 | 2,100 | 2,230 | 2,100 | 2,190 | 92,000 | 16,915.10 |
| 1986-07-17 | 2,110 | 2,170 | 2,110 | 2,110 | 9,000 | 16,297.20 |
| 1986-07-16 | 2,110 | 2,110 | 2,050 | 2,050 | 12,000 | 15,833.80 |
| 1986-07-15 | 2,190 | 2,190 | 2,150 | 2,150 | 19,000 | 16,606.20 |
| 1986-07-14 | 2,060 | 2,210 | 2,020 | 2,200 | 95,000 | 16,992.40 |
| 1986-07-11 | 2,040 | 2,070 | 2,000 | 2,020 | 13,000 | 15,602.10 |
| 1986-07-10 | 2,090 | 2,090 | 2,010 | 2,010 | 15,000 | 15,524.80 |
| 1986-07-09 | 2,000 | 2,060 | 1,990 | 2,050 | 19,000 | 15,833.80 |
| 1986-07-08 | 2,090 | 2,100 | 1,980 | 2,030 | 32,000 | 15,679.30 |
| 1986-07-07 | 2,070 | 2,100 | 2,070 | 2,100 | 19,000 | 16,220 |
| 1986-07-05 | 2,070 | 2,110 | 2,070 | 2,110 | 8,000 | 16,297.20 |
| 1986-07-04 | 2,170 | 2,170 | 2,110 | 2,110 | 19,000 | 16,297.20 |
| 1986-07-03 | 2,100 | 2,200 | 2,100 | 2,190 | 55,000 | 16,915.10 |
| 1986-07-02 | 2,000 | 2,030 | 1,980 | 2,020 | 12,000 | 15,602.10 |
| 1986-07-01 | 2,030 | 2,070 | 2,000 | 2,000 | 21,000 | 15,447.60 |
| 1986-06-30 | 2,100 | 2,100 | 2,020 | 2,020 | 21,000 | 15,602.10 |
| 1986-06-28 | 2,180 | 2,180 | 2,070 | 2,070 | 14,000 | 15,988.30 |
| 1986-06-27 | 2,200 | 2,240 | 2,160 | 2,190 | 158,000 | 16,915.10 |
| 1986-06-26 | 2,000 | 2,230 | 2,000 | 2,200 | 183,000 | 16,992.40 |
| 1986-06-25 | 2,000 | 2,000 | 1,950 | 2,000 | 52,000 | 15,447.60 |
| 1986-06-24 | 1,950 | 2,000 | 1,950 | 1,970 | 32,000 | 15,215.90 |
| 1986-06-23 | 1,960 | 1,960 | 1,950 | 1,950 | 23,000 | 15,061.40 |
| 1986-06-21 | 1,980 | 1,980 | 1,950 | 1,970 | 10,000 | 15,215.90 |
| 1986-06-20 | 1,990 | 2,000 | 1,990 | 1,990 | 21,000 | 15,370.40 |
| 1986-06-19 | 2,000 | 2,000 | 1,960 | 2,000 | 31,000 | 15,447.60 |
| 1986-06-18 | 1,960 | 2,000 | 1,960 | 2,000 | 5,000 | 15,447.60 |
| 1986-06-17 | 1,870 | 1,960 | 1,870 | 1,960 | 20,000 | 15,138.60 |
| 1986-06-13 | 2,000 | 2,020 | 1,980 | 1,980 | 22,000 | 15,293.10 |
| 1986-06-12 | 2,040 | 2,040 | 2,000 | 2,000 | 24,000 | 15,447.60 |
| 1986-06-11 | 2,050 | 2,060 | 2,020 | 2,020 | 12,000 | 15,602.10 |
| 1986-06-10 | 2,010 | 2,050 | 2,010 | 2,050 | 9,000 | 15,833.80 |
| 1986-06-09 | 2,100 | 2,100 | 2,050 | 2,060 | 13,000 | 15,911 |
| 1986-06-07 | 2,100 | 2,100 | 2,080 | 2,080 | 15,000 | 16,065.50 |
| 1986-06-06 | 2,090 | 2,140 | 2,090 | 2,100 | 71,000 | 16,220 |
| 1986-06-05 | 2,160 | 2,180 | 2,060 | 2,060 | 49,000 | 15,911 |
| 1986-06-04 | 2,050 | 2,160 | 2,050 | 2,160 | 89,000 | 16,683.40 |
| 1986-06-03 | 2,050 | 2,050 | 2,000 | 2,010 | 67,000 | 15,524.80 |
| 1986-06-02 | 2,010 | 2,020 | 2,000 | 2,010 | 24,000 | 15,524.80 |
| 1986-05-31 | 2,100 | 2,100 | 2,090 | 2,090 | 37,000 | 16,142.70 |
| 1986-05-30 | 2,170 | 2,190 | 2,130 | 2,190 | 197,000 | 16,915.10 |
| 1986-05-29 | 2,100 | 2,200 | 2,000 | 2,160 | 223,000 | 16,683.40 |
| 1986-05-28 | 1,820 | 2,090 | 1,810 | 2,090 | 412,000 | 16,142.70 |
| 1986-05-27 | 1,750 | 1,810 | 1,740 | 1,790 | 93,000 | 13,825.60 |
| 1986-05-26 | 1,800 | 1,810 | 1,680 | 1,740 | 100,000 | 13,439.40 |
| 1986-05-24 | 1,780 | 1,800 | 1,760 | 1,790 | 74,000 | 13,825.60 |
| 1986-05-23 | 1,680 | 1,750 | 1,680 | 1,720 | 213,000 | 13,284.90 |
| 1986-05-22 | 1,650 | 1,650 | 1,590 | 1,650 | 182,000 | 12,744.30 |
| 1986-05-21 | 1,630 | 1,700 | 1,480 | 1,480 | 512,000 | 11,431.20 |
| 1986-05-20 | 1,400 | 1,600 | 1,400 | 1,600 | 1,122,000 | 12,358.10 |
| 1986-05-19 | 1,800 | 1,800 | 1,500 | 1,500 | 129,000 | 11,585.70 |
| 1986-05-17 | 2,060 | 2,060 | 1,800 | 1,800 | 34,000 | 13,902.80 |
| 1986-05-16 | 2,040 | 2,050 | 2,010 | 2,050 | 12,000 | 15,833.80 |
| 1986-05-15 | 2,080 | 2,090 | 2,000 | 2,000 | 13,000 | 15,447.60 |
| 1986-05-14 | 2,150 | 2,150 | 2,100 | 2,100 | 3,000 | 16,220 |
| 1986-05-13 | 2,150 | 2,150 | 2,100 | 2,150 | 8,000 | 16,606.20 |
| 1986-05-12 | 2,070 | 2,130 | 2,070 | 2,130 | 10,000 | 16,451.70 |
| 1986-05-09 | 2,150 | 2,150 | 2,080 | 2,080 | 6,000 | 16,065.50 |
| 1986-05-08 | 2,200 | 2,200 | 2,160 | 2,160 | 2,000 | 16,683.40 |
| 1986-05-07 | 2,200 | 2,230 | 2,200 | 2,210 | 8,000 | 17,069.60 |
| 1986-05-06 | 2,290 | 2,300 | 2,250 | 2,250 | 27,000 | 17,378.50 |
| 1986-05-02 | 2,220 | 2,280 | 2,220 | 2,240 | 34,000 | 17,301.30 |
| 1986-05-01 | 2,170 | 2,230 | 2,170 | 2,220 | 46,000 | 17,146.80 |
| 1986-04-30 | 2,180 | 2,190 | 2,140 | 2,180 | 21,000 | 16,837.90 |
| 1986-04-28 | 2,060 | 2,200 | 2,040 | 2,190 | 96,000 | 16,915.10 |
| 1986-04-26 | 1,970 | 2,000 | 1,960 | 2,000 | 15,000 | 15,447.60 |
| 1986-04-25 | 1,950 | 1,980 | 1,950 | 1,980 | 8,000 | 15,293.10 |
| 1986-04-24 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 14,829.70 |
| 1986-04-23 | 1,900 | 1,900 | 1,880 | 1,880 | 5,000 | 14,520.70 |
| 1986-04-22 | 1,950 | 1,950 | 1,900 | 1,900 | 11,000 | 14,675.20 |
| 1986-04-21 | 1,980 | 1,980 | 1,960 | 1,960 | 7,000 | 15,138.60 |
| 1986-04-19 | 2,000 | 2,000 | 1,980 | 1,990 | 10,000 | 15,370.40 |
| 1986-04-18 | 1,990 | 2,020 | 1,980 | 2,020 | 40,000 | 15,602.10 |
| 1986-04-17 | 2,000 | 2,000 | 1,950 | 1,990 | 41,000 | 15,370.40 |
| 1986-04-16 | 1,840 | 1,990 | 1,840 | 1,990 | 124,000 | 15,370.40 |
| 1986-04-15 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 13,902.80 |
| 1986-04-14 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 13,902.80 |
| 1986-04-11 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 13,902.80 |
| 1986-04-10 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 14,211.80 |
| 1986-04-09 | 1,840 | 1,850 | 1,830 | 1,850 | 12,000 | 14,289 |
| 1986-04-08 | 1,840 | 1,840 | 1,840 | 1,840 | 7,000 | 14,211.80 |
| 1986-04-07 | 1,850 | 1,870 | 1,850 | 1,850 | 11,000 | 14,289 |
| 1986-04-05 | 1,830 | 1,830 | 1,820 | 1,820 | 8,000 | 14,057.30 |
| 1986-04-04 | 1,850 | 1,850 | 1,830 | 1,830 | 22,000 | 14,134.50 |
| 1986-04-03 | 1,880 | 1,880 | 1,840 | 1,840 | 11,000 | 14,211.80 |
| 1986-04-02 | 1,860 | 1,870 | 1,850 | 1,850 | 16,000 | 14,289 |
| 1986-04-01 | 1,870 | 1,900 | 1,860 | 1,900 | 11,000 | 14,675.20 |
| 1986-03-31 | 1,870 | 1,870 | 1,850 | 1,860 | 8,000 | 14,366.30 |
| 1986-03-29 | 1,930 | 1,930 | 1,850 | 1,850 | 5,000 | 14,289 |
| 1986-03-28 | 1,910 | 1,910 | 1,900 | 1,900 | 11,000 | 14,675.20 |
| 1986-03-27 | 1,960 | 1,970 | 1,900 | 1,900 | 35,000 | 14,675.20 |
| 1986-03-26 | 2,040 | 2,040 | 1,960 | 1,960 | 38,000 | 15,138.60 |
| 1986-03-25 | 1,950 | 2,030 | 1,950 | 2,010 | 36,000 | 15,524.80 |
| 1986-03-24 | 1,910 | 1,940 | 1,900 | 1,910 | 15,000 | 14,752.50 |
| 1986-03-22 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 14,984.20 |
| 1986-03-20 | 1,970 | 1,970 | 1,910 | 1,910 | 12,000 | 14,752.50 |
| 1986-03-19 | 1,870 | 2,000 | 1,850 | 1,990 | 31,000 | 15,370.40 |
| 1986-03-18 | 1,850 | 1,860 | 1,850 | 1,850 | 23,000 | 14,289 |
| 1986-03-17 | 1,900 | 1,900 | 1,850 | 1,880 | 36,000 | 14,520.70 |
| 1986-03-15 | 1,950 | 1,950 | 1,880 | 1,900 | 17,000 | 14,675.20 |
| 1986-03-13 | 1,920 | 2,050 | 1,920 | 1,990 | 98,000 | 15,370.40 |
| 1986-03-12 | 2,000 | 2,000 | 1,870 | 1,940 | 80,000 | 14,984.20 |
| 1986-03-11 | 1,750 | 2,000 | 1,750 | 1,960 | 95,000 | 15,138.60 |
| 1986-03-10 | 1,640 | 1,700 | 1,640 | 1,700 | 9,000 | 13,130.50 |
| 1986-03-07 | 1,680 | 1,680 | 1,620 | 1,620 | 19,000 | 12,512.60 |
| 1986-03-06 | 1,680 | 1,700 | 1,680 | 1,700 | 6,000 | 13,130.50 |
| 1986-03-05 | 1,700 | 1,700 | 1,680 | 1,680 | 2,000 | 12,976 |
| 1986-03-04 | 1,680 | 1,680 | 1,680 | 1,680 | 8,000 | 12,976 |
| 1986-03-03 | 1,790 | 1,800 | 1,770 | 1,800 | 54,000 | 13,902.80 |
| 1986-02-28 | 1,590 | 1,590 | 1,590 | 1,590 | 11,000 | 12,280.80 |
| 1986-02-27 | 1,670 | 1,700 | 1,660 | 1,660 | 13,000 | 12,821.50 |
| 1986-02-26 | 1,630 | 1,700 | 1,620 | 1,680 | 78,000 | 12,976 |
| 1986-02-25 | 1,560 | 1,630 | 1,560 | 1,630 | 30,000 | 12,589.80 |
| 1986-02-24 | 1,580 | 1,580 | 1,530 | 1,530 | 9,000 | 11,817.40 |
| 1986-02-22 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 11,817.40 |
| 1986-02-21 | 1,500 | 1,520 | 1,500 | 1,520 | 5,000 | 11,740.20 |
| 1986-02-20 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 | 11,585.70 |
| 1986-02-19 | 1,570 | 1,570 | 1,560 | 1,560 | 10,000 | 12,049.10 |
| 1986-02-18 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 12,126.40 |
| 1986-02-17 | 1,540 | 1,570 | 1,540 | 1,570 | 3,000 | 12,126.40 |
| 1986-02-15 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 11,971.90 |
| 1986-02-14 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 11,585.70 |
| 1986-02-13 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 11,585.70 |
| 1986-02-12 | 1,570 | 1,600 | 1,500 | 1,500 | 18,000 | 11,585.70 |
| 1986-02-10 | 1,490 | 1,550 | 1,490 | 1,550 | 7,000 | 11,971.90 |
| 1986-02-07 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 | 11,508.50 |
| 1986-02-06 | 1,490 | 1,500 | 1,480 | 1,500 | 4,000 | 11,585.70 |
| 1986-02-03 | 1,590 | 1,590 | 1,570 | 1,570 | 5,000 | 12,126.40 |
| 1986-02-01 | 1,550 | 1,580 | 1,550 | 1,570 | 8,000 | 12,126.40 |
| 1986-01-31 | 1,510 | 1,510 | 1,500 | 1,510 | 5,000 | 11,662.90 |
| 1986-01-30 | 1,430 | 1,480 | 1,430 | 1,480 | 11,000 | 11,431.20 |
| 1986-01-29 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 | 10,967.80 |
| 1986-01-28 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 10,658.80 |
| 1986-01-27 | 1,380 | 1,380 | 1,370 | 1,380 | 84,000 | 10,658.80 |
| 1986-01-25 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 10,658.80 |
| 1986-01-24 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 | 10,658.80 |
| 1986-01-23 | 1,400 | 1,400 | 1,390 | 1,390 | 76,000 | 10,736.10 |
| 1986-01-21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 10,813.30 |
| 1986-01-20 | 1,380 | 1,400 | 1,370 | 1,400 | 11,000 | 10,813.30 |
| 1986-01-18 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 10,658.80 |
| 1986-01-17 | 1,370 | 1,380 | 1,370 | 1,380 | 8,000 | 10,658.80 |
| 1986-01-16 | 1,430 | 1,430 | 1,420 | 1,420 | 7,000 | 10,967.80 |
| 1986-01-14 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 11,199.50 |
| 1986-01-10 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 11,045 |
| 1986-01-09 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 10,658.80 |
| 1986-01-07 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 10,736.10 |
| 1986-01-06 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 10,736.10 |
| 1986-01-04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 10,658.80 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1989-12-26]1株→1.07株 [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株
