9726 KNT-CTホールディングス(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 | 1,190 | 1,190 | 1,190 | 1,190 | 15,000 | 11,900 |
| 1986-12-26 | 1,230 | 1,250 | 1,230 | 1,250 | 30,000 | 12,500 |
| 1986-12-25 | 1,250 | 1,280 | 1,240 | 1,250 | 94,000 | 12,500 |
| 1986-12-24 | 1,280 | 1,280 | 1,260 | 1,260 | 145,000 | 12,600 |
| 1986-12-23 | 1,360 | 1,370 | 1,350 | 1,370 | 64,000 | 12,454.50 |
| 1986-12-22 | 1,390 | 1,390 | 1,360 | 1,370 | 63,000 | 12,454.50 |
| 1986-12-19 | 1,340 | 1,390 | 1,340 | 1,390 | 101,000 | 12,636.40 |
| 1986-12-18 | 1,330 | 1,330 | 1,320 | 1,330 | 29,000 | 12,090.90 |
| 1986-12-17 | 1,340 | 1,350 | 1,330 | 1,330 | 78,000 | 12,090.90 |
| 1986-12-16 | 1,350 | 1,370 | 1,330 | 1,350 | 74,000 | 12,272.70 |
| 1986-12-15 | 1,400 | 1,400 | 1,370 | 1,380 | 104,000 | 12,545.50 |
| 1986-12-12 | 1,380 | 1,400 | 1,360 | 1,400 | 207,000 | 12,727.30 |
| 1986-12-11 | 1,340 | 1,360 | 1,340 | 1,360 | 78,000 | 12,363.60 |
| 1986-12-10 | 1,320 | 1,340 | 1,320 | 1,330 | 133,000 | 12,090.90 |
| 1986-12-09 | 1,330 | 1,350 | 1,320 | 1,330 | 142,000 | 12,090.90 |
| 1986-12-08 | 1,310 | 1,330 | 1,310 | 1,310 | 111,000 | 11,909.10 |
| 1986-12-06 | 1,300 | 1,320 | 1,300 | 1,310 | 85,000 | 11,909.10 |
| 1986-12-05 | 1,330 | 1,330 | 1,320 | 1,320 | 92,000 | 12,000 |
| 1986-12-04 | 1,320 | 1,350 | 1,320 | 1,330 | 70,000 | 12,090.90 |
| 1986-12-03 | 1,270 | 1,320 | 1,270 | 1,300 | 187,000 | 11,818.20 |
| 1986-12-02 | 1,300 | 1,310 | 1,270 | 1,270 | 84,000 | 11,545.50 |
| 1986-12-01 | 1,330 | 1,330 | 1,300 | 1,300 | 114,000 | 11,818.20 |
| 1986-11-29 | 1,300 | 1,330 | 1,300 | 1,330 | 89,000 | 12,090.90 |
| 1986-11-28 | 1,230 | 1,270 | 1,230 | 1,260 | 187,000 | 11,454.50 |
| 1986-11-27 | 1,250 | 1,270 | 1,240 | 1,250 | 196,000 | 11,363.60 |
| 1986-11-26 | 1,180 | 1,270 | 1,180 | 1,270 | 358,000 | 11,545.50 |
| 1986-11-25 | 1,170 | 1,190 | 1,170 | 1,190 | 40,000 | 10,818.20 |
| 1986-11-22 | 1,160 | 1,190 | 1,150 | 1,170 | 100,000 | 10,636.40 |
| 1986-11-21 | 1,160 | 1,170 | 1,160 | 1,160 | 43,000 | 10,545.50 |
| 1986-11-20 | 1,170 | 1,180 | 1,160 | 1,180 | 29,000 | 10,727.30 |
| 1986-11-19 | 1,170 | 1,180 | 1,160 | 1,180 | 43,000 | 10,727.30 |
| 1986-11-18 | 1,170 | 1,190 | 1,150 | 1,190 | 34,000 | 10,818.20 |
| 1986-11-17 | 1,150 | 1,190 | 1,140 | 1,190 | 42,000 | 10,818.20 |
| 1986-11-14 | 1,150 | 1,150 | 1,140 | 1,140 | 38,000 | 10,363.60 |
| 1986-11-13 | 1,190 | 1,200 | 1,170 | 1,170 | 79,000 | 10,636.40 |
| 1986-11-12 | 1,190 | 1,200 | 1,170 | 1,190 | 57,000 | 10,818.20 |
| 1986-11-11 | 1,190 | 1,190 | 1,170 | 1,190 | 23,000 | 10,818.20 |
| 1986-11-10 | 1,100 | 1,100 | 1,100 | 1,100 | 39,000 | 10,000 |
| 1986-11-07 | 1,130 | 1,130 | 1,060 | 1,060 | 53,000 | 9,636.36 |
| 1986-11-06 | 1,120 | 1,120 | 1,110 | 1,120 | 12,000 | 10,181.80 |
| 1986-11-05 | 1,120 | 1,140 | 1,120 | 1,120 | 23,000 | 10,181.80 |
| 1986-11-04 | 1,190 | 1,200 | 1,120 | 1,120 | 43,000 | 10,181.80 |
| 1986-11-01 | 1,170 | 1,200 | 1,140 | 1,200 | 39,000 | 10,909.10 |
| 1986-10-31 | 1,120 | 1,170 | 1,120 | 1,170 | 63,000 | 10,636.40 |
| 1986-10-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 10,000 |
| 1986-10-29 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 | 9,909.09 |
| 1986-10-28 | 1,140 | 1,160 | 1,140 | 1,150 | 31,000 | 10,454.50 |
| 1986-10-27 | 1,140 | 1,160 | 1,130 | 1,160 | 40,000 | 10,545.50 |
| 1986-10-25 | 1,020 | 1,120 | 1,000 | 1,120 | 75,000 | 10,181.80 |
| 1986-10-24 | 1,050 | 1,070 | 1,020 | 1,020 | 182,000 | 9,272.73 |
| 1986-10-23 | 1,000 | 1,060 | 1,000 | 1,030 | 55,000 | 9,363.64 |
| 1986-10-22 | 1,010 | 1,020 | 1,000 | 1,000 | 24,000 | 9,090.91 |
| 1986-10-21 | 1,060 | 1,060 | 1,000 | 1,020 | 35,000 | 9,272.73 |
| 1986-10-20 | 1,080 | 1,080 | 1,060 | 1,060 | 17,000 | 9,636.36 |
| 1986-10-17 | 1,090 | 1,090 | 1,080 | 1,090 | 26,000 | 9,909.09 |
| 1986-10-16 | 1,080 | 1,100 | 1,060 | 1,090 | 49,000 | 9,909.09 |
| 1986-10-15 | 1,120 | 1,130 | 1,060 | 1,060 | 30,000 | 9,636.36 |
| 1986-10-14 | 1,150 | 1,150 | 1,110 | 1,140 | 16,000 | 10,363.60 |
| 1986-10-13 | 1,190 | 1,190 | 1,160 | 1,160 | 48,000 | 10,545.50 |
| 1986-10-09 | 1,190 | 1,200 | 1,190 | 1,190 | 86,000 | 10,818.20 |
| 1986-10-08 | 1,150 | 1,190 | 1,150 | 1,190 | 43,000 | 10,818.20 |
| 1986-10-07 | 1,180 | 1,200 | 1,120 | 1,120 | 15,000 | 10,181.80 |
| 1986-10-06 | 1,200 | 1,200 | 1,200 | 1,200 | 31,000 | 10,909.10 |
| 1986-10-04 | 1,020 | 1,060 | 1,010 | 1,060 | 35,000 | 9,636.36 |
| 1986-10-03 | 999 | 1,000 | 990 | 1,000 | 140,000 | 9,090.91 |
| 1986-10-02 | 1,090 | 1,100 | 998 | 999 | 286,000 | 9,081.82 |
| 1986-10-01 | 1,100 | 1,110 | 1,100 | 1,110 | 81,000 | 10,090.90 |
| 1986-09-30 | 1,150 | 1,150 | 1,100 | 1,100 | 271,000 | 10,000 |
| 1986-09-29 | 1,150 | 1,160 | 1,150 | 1,150 | 67,000 | 10,454.50 |
| 1986-09-27 | 1,160 | 1,160 | 1,150 | 1,150 | 37,000 | 10,454.50 |
| 1986-09-26 | 1,200 | 1,200 | 1,170 | 1,170 | 45,000 | 10,636.40 |
| 1986-09-25 | 1,180 | 1,230 | 1,170 | 1,210 | 75,000 | 11,000 |
| 1986-09-24 | 1,170 | 1,210 | 1,170 | 1,200 | 152,000 | 10,909.10 |
| 1986-09-22 | 1,210 | 1,230 | 1,180 | 1,190 | 98,000 | 10,818.20 |
| 1986-09-19 | 1,190 | 1,230 | 1,190 | 1,230 | 87,000 | 11,181.80 |
| 1986-09-18 | 1,170 | 1,210 | 1,170 | 1,180 | 42,000 | 10,727.30 |
| 1986-09-17 | 1,170 | 1,180 | 1,170 | 1,180 | 47,000 | 10,727.30 |
| 1986-09-16 | 1,250 | 1,250 | 1,190 | 1,200 | 60,000 | 10,909.10 |
| 1986-09-12 | 1,180 | 1,240 | 1,180 | 1,240 | 117,000 | 11,272.70 |
| 1986-09-11 | 1,300 | 1,310 | 1,220 | 1,220 | 81,000 | 11,090.90 |
| 1986-09-10 | 1,350 | 1,350 | 1,340 | 1,340 | 135,000 | 12,181.80 |
| 1986-09-09 | 1,380 | 1,380 | 1,380 | 1,380 | 38,000 | 12,545.50 |
| 1986-09-08 | 1,380 | 1,380 | 1,380 | 1,380 | 145,000 | 12,545.50 |
| 1986-09-06 | 1,410 | 1,420 | 1,410 | 1,410 | 58,000 | 12,818.20 |
| 1986-09-05 | 1,440 | 1,440 | 1,410 | 1,410 | 18,000 | 12,818.20 |
| 1986-09-04 | 1,410 | 1,450 | 1,410 | 1,430 | 7,000 | 13,000 |
| 1986-09-03 | 1,400 | 1,400 | 1,380 | 1,400 | 20,000 | 12,727.30 |
| 1986-09-02 | 1,420 | 1,430 | 1,420 | 1,420 | 33,000 | 12,909.10 |
| 1986-09-01 | 1,430 | 1,430 | 1,420 | 1,430 | 12,000 | 13,000 |
| 1986-08-30 | 1,440 | 1,440 | 1,430 | 1,430 | 4,000 | 13,000 |
| 1986-08-29 | 1,430 | 1,430 | 1,430 | 1,430 | 10,000 | 13,000 |
| 1986-08-28 | 1,440 | 1,440 | 1,430 | 1,440 | 6,000 | 13,090.90 |
| 1986-08-27 | 1,430 | 1,480 | 1,430 | 1,450 | 38,000 | 13,181.80 |
| 1986-08-26 | 1,500 | 1,500 | 1,450 | 1,450 | 8,000 | 13,181.80 |
| 1986-08-25 | 1,500 | 1,500 | 1,480 | 1,500 | 30,000 | 13,636.40 |
| 1986-08-23 | 1,470 | 1,500 | 1,470 | 1,500 | 42,000 | 13,636.40 |
| 1986-08-22 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 13,636.40 |
| 1986-08-21 | 1,480 | 1,550 | 1,480 | 1,550 | 74,000 | 14,090.90 |
| 1986-08-20 | 1,550 | 1,550 | 1,500 | 1,550 | 105,000 | 14,090.90 |
| 1986-08-19 | 1,500 | 1,590 | 1,500 | 1,550 | 63,000 | 14,090.90 |
| 1986-08-18 | 1,490 | 1,500 | 1,490 | 1,500 | 55,000 | 13,636.40 |
| 1986-08-15 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 13,090.90 |
| 1986-08-14 | 1,430 | 1,450 | 1,420 | 1,420 | 26,000 | 12,909.10 |
| 1986-08-13 | 1,420 | 1,430 | 1,420 | 1,420 | 21,000 | 12,909.10 |
| 1986-08-12 | 1,420 | 1,430 | 1,420 | 1,420 | 33,000 | 12,909.10 |
| 1986-08-11 | 1,410 | 1,420 | 1,400 | 1,400 | 64,000 | 12,727.30 |
| 1986-08-08 | 1,420 | 1,420 | 1,390 | 1,390 | 26,000 | 12,636.40 |
| 1986-08-07 | 1,480 | 1,480 | 1,430 | 1,480 | 81,000 | 13,454.50 |
| 1986-08-06 | 1,500 | 1,510 | 1,500 | 1,500 | 58,000 | 13,636.40 |
| 1986-08-05 | 1,520 | 1,560 | 1,520 | 1,560 | 87,000 | 14,181.80 |
| 1986-08-02 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 14,181.80 |
| 1986-08-01 | 1,550 | 1,600 | 1,550 | 1,600 | 51,000 | 14,545.50 |
| 1986-07-31 | 1,520 | 1,580 | 1,520 | 1,580 | 144,000 | 14,363.60 |
| 1986-07-30 | 1,520 | 1,560 | 1,520 | 1,560 | 38,000 | 14,181.80 |
| 1986-07-29 | 1,600 | 1,600 | 1,540 | 1,540 | 47,000 | 14,000 |
| 1986-07-28 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 14,545.50 |
| 1986-07-26 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 14,545.50 |
| 1986-07-25 | 1,650 | 1,650 | 1,620 | 1,650 | 124,000 | 15,000 |
| 1986-07-24 | 1,600 | 1,620 | 1,600 | 1,620 | 101,000 | 14,727.30 |
| 1986-07-23 | 1,600 | 1,610 | 1,590 | 1,610 | 54,000 | 14,636.40 |
| 1986-07-22 | 1,560 | 1,630 | 1,560 | 1,600 | 39,000 | 14,545.50 |
| 1986-07-21 | 1,640 | 1,650 | 1,610 | 1,630 | 67,000 | 14,818.20 |
| 1986-07-19 | 1,680 | 1,680 | 1,640 | 1,660 | 84,000 | 15,090.90 |
| 1986-07-18 | 1,600 | 1,680 | 1,600 | 1,640 | 144,000 | 14,909.10 |
| 1986-07-17 | 1,570 | 1,610 | 1,560 | 1,600 | 203,000 | 14,545.50 |
| 1986-07-16 | 1,560 | 1,600 | 1,550 | 1,600 | 90,000 | 14,545.50 |
| 1986-07-15 | 1,530 | 1,580 | 1,530 | 1,580 | 83,000 | 14,363.60 |
| 1986-07-14 | 1,510 | 1,560 | 1,510 | 1,550 | 64,000 | 14,090.90 |
| 1986-07-11 | 1,460 | 1,550 | 1,460 | 1,550 | 91,000 | 14,090.90 |
| 1986-07-10 | 1,570 | 1,570 | 1,480 | 1,480 | 111,000 | 13,454.50 |
| 1986-07-09 | 1,570 | 1,600 | 1,550 | 1,550 | 80,000 | 14,090.90 |
| 1986-07-08 | 1,600 | 1,600 | 1,580 | 1,600 | 70,000 | 14,545.50 |
| 1986-07-07 | 1,600 | 1,620 | 1,590 | 1,620 | 118,000 | 14,727.30 |
| 1986-07-05 | 1,530 | 1,600 | 1,530 | 1,600 | 70,000 | 14,545.50 |
| 1986-07-04 | 1,570 | 1,580 | 1,520 | 1,530 | 111,000 | 13,909.10 |
| 1986-07-03 | 1,600 | 1,600 | 1,560 | 1,580 | 115,000 | 14,363.60 |
| 1986-07-02 | 1,550 | 1,590 | 1,510 | 1,590 | 225,000 | 14,454.50 |
| 1986-07-01 | 1,580 | 1,580 | 1,540 | 1,560 | 235,000 | 14,181.80 |
| 1986-06-30 | 1,490 | 1,570 | 1,470 | 1,570 | 203,000 | 14,272.70 |
| 1986-06-28 | 1,460 | 1,490 | 1,450 | 1,480 | 70,000 | 13,454.50 |
| 1986-06-27 | 1,440 | 1,450 | 1,380 | 1,440 | 157,000 | 13,090.90 |
| 1986-06-26 | 1,430 | 1,440 | 1,420 | 1,420 | 85,000 | 12,909.10 |
| 1986-06-25 | 1,380 | 1,410 | 1,380 | 1,400 | 69,000 | 12,727.30 |
| 1986-06-24 | 1,430 | 1,440 | 1,380 | 1,380 | 111,000 | 12,545.50 |
| 1986-06-23 | 1,380 | 1,450 | 1,380 | 1,450 | 237,000 | 13,181.80 |
| 1986-06-21 | 1,380 | 1,390 | 1,370 | 1,380 | 8,000 | 12,545.50 |
| 1986-06-20 | 1,370 | 1,380 | 1,370 | 1,380 | 82,000 | 12,545.50 |
| 1986-06-19 | 1,370 | 1,370 | 1,360 | 1,360 | 23,000 | 12,363.60 |
| 1986-06-18 | 1,340 | 1,360 | 1,330 | 1,350 | 31,000 | 12,272.70 |
| 1986-06-17 | 1,340 | 1,370 | 1,310 | 1,310 | 28,000 | 11,909.10 |
| 1986-06-16 | 1,350 | 1,350 | 1,330 | 1,330 | 15,000 | 12,090.90 |
| 1986-06-13 | 1,320 | 1,340 | 1,300 | 1,310 | 55,000 | 11,909.10 |
| 1986-06-12 | 1,310 | 1,320 | 1,310 | 1,310 | 57,000 | 11,909.10 |
| 1986-06-11 | 1,330 | 1,340 | 1,310 | 1,330 | 11,000 | 12,090.90 |
| 1986-06-10 | 1,360 | 1,390 | 1,340 | 1,350 | 26,000 | 12,272.70 |
| 1986-06-09 | 1,370 | 1,370 | 1,330 | 1,370 | 9,000 | 12,454.50 |
| 1986-06-07 | 1,390 | 1,390 | 1,370 | 1,390 | 30,000 | 12,636.40 |
| 1986-06-06 | 1,390 | 1,390 | 1,380 | 1,390 | 65,000 | 12,636.40 |
| 1986-06-05 | 1,400 | 1,400 | 1,390 | 1,390 | 70,000 | 12,636.40 |
| 1986-06-04 | 1,400 | 1,400 | 1,400 | 1,400 | 26,000 | 12,727.30 |
| 1986-06-03 | 1,390 | 1,400 | 1,390 | 1,390 | 38,000 | 12,636.40 |
| 1986-06-02 | 1,400 | 1,410 | 1,400 | 1,410 | 12,000 | 12,818.20 |
| 1986-05-31 | 1,400 | 1,400 | 1,400 | 1,400 | 27,000 | 12,727.30 |
| 1986-05-30 | 1,410 | 1,410 | 1,410 | 1,410 | 48,000 | 12,818.20 |
| 1986-05-29 | 1,400 | 1,410 | 1,400 | 1,410 | 52,000 | 12,818.20 |
| 1986-05-28 | 1,390 | 1,420 | 1,390 | 1,400 | 111,000 | 12,727.30 |
| 1986-05-27 | 1,400 | 1,400 | 1,390 | 1,390 | 39,000 | 12,636.40 |
| 1986-05-26 | 1,350 | 1,410 | 1,350 | 1,400 | 46,000 | 12,727.30 |
| 1986-05-24 | 1,360 | 1,370 | 1,360 | 1,370 | 5,000 | 12,454.50 |
| 1986-05-23 | 1,340 | 1,360 | 1,330 | 1,360 | 95,000 | 12,363.60 |
| 1986-05-22 | 1,330 | 1,340 | 1,330 | 1,340 | 23,000 | 12,181.80 |
| 1986-05-21 | 1,320 | 1,330 | 1,310 | 1,310 | 90,000 | 11,909.10 |
| 1986-05-20 | 1,310 | 1,330 | 1,310 | 1,320 | 21,000 | 12,000 |
| 1986-05-19 | 1,300 | 1,330 | 1,300 | 1,310 | 30,000 | 11,909.10 |
| 1986-05-17 | 1,310 | 1,330 | 1,300 | 1,320 | 45,000 | 12,000 |
| 1986-05-16 | 1,400 | 1,410 | 1,320 | 1,350 | 137,000 | 12,272.70 |
| 1986-05-15 | 1,360 | 1,390 | 1,340 | 1,390 | 67,000 | 12,636.40 |
| 1986-05-14 | 1,370 | 1,370 | 1,350 | 1,350 | 44,000 | 12,272.70 |
| 1986-05-13 | 1,400 | 1,400 | 1,370 | 1,370 | 88,000 | 12,454.50 |
| 1986-05-12 | 1,430 | 1,450 | 1,430 | 1,430 | 156,000 | 13,000 |
| 1986-05-09 | 1,390 | 1,450 | 1,390 | 1,420 | 119,000 | 12,909.10 |
| 1986-05-08 | 1,370 | 1,400 | 1,370 | 1,370 | 109,000 | 12,454.50 |
| 1986-05-07 | 1,350 | 1,370 | 1,350 | 1,370 | 97,000 | 12,454.50 |
| 1986-05-06 | 1,400 | 1,400 | 1,340 | 1,350 | 30,000 | 12,272.70 |
| 1986-05-02 | 1,310 | 1,390 | 1,310 | 1,390 | 105,000 | 12,636.40 |
| 1986-05-01 | 1,370 | 1,370 | 1,310 | 1,310 | 26,000 | 11,909.10 |
| 1986-04-30 | 1,360 | 1,380 | 1,330 | 1,350 | 49,000 | 12,272.70 |
| 1986-04-28 | 1,300 | 1,340 | 1,300 | 1,340 | 25,000 | 12,181.80 |
| 1986-04-26 | 1,330 | 1,330 | 1,280 | 1,280 | 74,000 | 11,636.40 |
| 1986-04-25 | 1,360 | 1,380 | 1,350 | 1,360 | 59,000 | 12,363.60 |
| 1986-04-24 | 1,380 | 1,400 | 1,360 | 1,400 | 65,000 | 12,727.30 |
| 1986-04-23 | 1,400 | 1,420 | 1,360 | 1,360 | 72,000 | 12,363.60 |
| 1986-04-22 | 1,390 | 1,420 | 1,350 | 1,420 | 157,000 | 12,909.10 |
| 1986-04-21 | 1,440 | 1,440 | 1,340 | 1,400 | 166,000 | 12,727.30 |
| 1986-04-19 | 1,390 | 1,450 | 1,380 | 1,450 | 305,000 | 13,181.80 |
| 1986-04-18 | 1,460 | 1,460 | 1,380 | 1,410 | 349,000 | 12,818.20 |
| 1986-04-17 | 1,310 | 1,440 | 1,300 | 1,440 | 915,000 | 13,090.90 |
| 1986-04-16 | 1,240 | 1,270 | 1,220 | 1,270 | 319,000 | 11,545.50 |
| 1986-04-15 | 1,300 | 1,300 | 1,200 | 1,220 | 118,000 | 11,090.90 |
| 1986-04-14 | 1,270 | 1,330 | 1,270 | 1,290 | 348,000 | 11,727.30 |
| 1986-04-11 | 1,220 | 1,280 | 1,200 | 1,250 | 568,000 | 11,363.60 |
| 1986-04-10 | 1,180 | 1,220 | 1,150 | 1,200 | 488,000 | 10,909.10 |
| 1986-04-09 | 1,200 | 1,200 | 1,080 | 1,080 | 328,000 | 9,818.18 |
| 1986-04-08 | 1,150 | 1,210 | 1,150 | 1,210 | 470,000 | 11,000 |
| 1986-04-07 | 1,010 | 1,060 | 1,010 | 1,010 | 39,000 | 9,181.82 |
| 1986-04-05 | 1,000 | 1,030 | 1,000 | 1,020 | 18,000 | 9,272.73 |
| 1986-04-04 | 1,070 | 1,070 | 1,020 | 1,020 | 75,000 | 9,272.73 |
| 1986-04-03 | 1,100 | 1,100 | 1,060 | 1,060 | 212,000 | 9,636.36 |
| 1986-04-02 | 1,030 | 1,110 | 1,010 | 1,080 | 240,000 | 9,818.18 |
| 1986-04-01 | 1,050 | 1,050 | 1,020 | 1,030 | 66,000 | 9,363.64 |
| 1986-03-31 | 1,070 | 1,070 | 1,030 | 1,050 | 99,000 | 9,545.45 |
| 1986-03-29 | 1,010 | 1,060 | 1,010 | 1,050 | 37,000 | 9,545.45 |
| 1986-03-28 | 1,010 | 1,020 | 995 | 1,010 | 155,000 | 9,181.82 |
| 1986-03-27 | 1,040 | 1,050 | 995 | 1,010 | 191,000 | 9,181.82 |
| 1986-03-26 | 1,070 | 1,120 | 1,020 | 1,020 | 530,000 | 9,272.73 |
| 1986-03-25 | 990 | 1,070 | 984 | 1,030 | 775,000 | 9,363.64 |
| 1986-03-24 | 970 | 984 | 962 | 970 | 123,000 | 8,818.18 |
| 1986-03-22 | 956 | 960 | 950 | 960 | 65,000 | 8,727.27 |
| 1986-03-20 | 920 | 935 | 920 | 926 | 78,000 | 8,418.18 |
| 1986-03-19 | 900 | 910 | 898 | 901 | 136,000 | 8,190.91 |
| 1986-03-18 | 900 | 905 | 896 | 900 | 54,000 | 8,181.82 |
| 1986-03-17 | 910 | 910 | 900 | 905 | 27,000 | 8,227.27 |
| 1986-03-15 | 891 | 920 | 890 | 920 | 20,000 | 8,363.64 |
| 1986-03-14 | 900 | 903 | 890 | 890 | 36,000 | 8,090.91 |
| 1986-03-13 | 900 | 922 | 900 | 922 | 32,000 | 8,381.82 |
| 1986-03-12 | 900 | 923 | 900 | 922 | 46,000 | 8,381.82 |
| 1986-03-11 | 920 | 925 | 900 | 900 | 57,000 | 8,181.82 |
| 1986-03-10 | 930 | 930 | 925 | 925 | 14,000 | 8,409.09 |
| 1986-03-07 | 910 | 930 | 903 | 930 | 41,000 | 8,454.55 |
| 1986-03-06 | 931 | 931 | 916 | 921 | 71,000 | 8,372.73 |
| 1986-03-05 | 950 | 950 | 940 | 940 | 37,000 | 8,545.45 |
| 1986-03-04 | 950 | 955 | 948 | 955 | 41,000 | 8,681.82 |
| 1986-03-03 | 932 | 955 | 920 | 954 | 63,000 | 8,672.73 |
| 1986-03-01 | 949 | 950 | 910 | 931 | 90,000 | 8,463.64 |
| 1986-02-28 | 1,000 | 1,000 | 950 | 956 | 252,000 | 8,690.91 |
| 1986-02-27 | 930 | 1,000 | 925 | 1,000 | 521,000 | 9,090.91 |
| 1986-02-26 | 910 | 920 | 901 | 920 | 373,000 | 8,363.64 |
| 1986-02-25 | 925 | 925 | 900 | 900 | 90,000 | 8,181.82 |
| 1986-02-24 | 890 | 940 | 886 | 930 | 352,000 | 8,454.55 |
| 1986-02-22 | 868 | 910 | 859 | 910 | 338,000 | 8,272.73 |
| 1986-02-21 | 874 | 875 | 841 | 860 | 147,000 | 7,818.18 |
| 1986-02-20 | 856 | 881 | 853 | 880 | 243,000 | 8,000 |
| 1986-02-19 | 816 | 840 | 816 | 840 | 219,000 | 7,636.36 |
| 1986-02-18 | 800 | 830 | 800 | 815 | 121,000 | 7,409.09 |
| 1986-02-17 | 779 | 800 | 779 | 786 | 126,000 | 7,145.45 |
| 1986-02-15 | 780 | 784 | 780 | 780 | 54,000 | 7,090.91 |
| 1986-02-14 | 792 | 792 | 786 | 788 | 64,000 | 7,163.64 |
| 1986-02-13 | 781 | 795 | 780 | 790 | 146,000 | 7,181.82 |
| 1986-02-12 | 780 | 784 | 770 | 780 | 66,000 | 7,090.91 |
| 1986-02-10 | 752 | 770 | 752 | 770 | 79,000 | 7,000 |
| 1986-02-07 | 750 | 759 | 750 | 750 | 46,000 | 6,818.18 |
| 1986-02-06 | 760 | 760 | 750 | 760 | 71,000 | 6,909.09 |
| 1986-02-05 | 760 | 760 | 750 | 759 | 27,000 | 6,900 |
| 1986-02-04 | 770 | 770 | 760 | 767 | 29,000 | 6,972.73 |
| 1986-02-03 | 769 | 769 | 750 | 769 | 50,000 | 6,990.91 |
| 1986-02-01 | 750 | 760 | 750 | 760 | 39,000 | 6,909.09 |
| 1986-01-31 | 749 | 760 | 747 | 747 | 102,000 | 6,790.91 |
| 1986-01-30 | 740 | 750 | 737 | 750 | 19,000 | 6,818.18 |
| 1986-01-29 | 740 | 749 | 737 | 737 | 24,000 | 6,700 |
| 1986-01-28 | 750 | 760 | 740 | 745 | 84,000 | 6,772.73 |
| 1986-01-27 | 745 | 750 | 740 | 750 | 87,000 | 6,818.18 |
| 1986-01-25 | 745 | 748 | 731 | 731 | 45,000 | 6,645.45 |
| 1986-01-24 | 745 | 750 | 745 | 745 | 51,000 | 6,772.73 |
| 1986-01-23 | 740 | 750 | 739 | 745 | 66,000 | 6,772.73 |
| 1986-01-22 | 736 | 750 | 736 | 750 | 21,000 | 6,818.18 |
| 1986-01-21 | 750 | 750 | 735 | 739 | 45,000 | 6,718.18 |
| 1986-01-20 | 755 | 757 | 750 | 750 | 130,000 | 6,818.18 |
| 1986-01-18 | 750 | 755 | 749 | 755 | 38,000 | 6,863.64 |
| 1986-01-17 | 750 | 754 | 745 | 750 | 85,000 | 6,818.18 |
| 1986-01-16 | 735 | 755 | 735 | 750 | 80,000 | 6,818.18 |
| 1986-01-14 | 731 | 735 | 730 | 735 | 43,000 | 6,681.82 |
| 1986-01-13 | 737 | 737 | 730 | 735 | 90,000 | 6,681.82 |
| 1986-01-10 | 745 | 745 | 730 | 736 | 21,000 | 6,690.91 |
| 1986-01-09 | 750 | 750 | 728 | 728 | 57,000 | 6,618.18 |
| 1986-01-08 | 740 | 750 | 740 | 750 | 65,000 | 6,818.18 |
| 1986-01-07 | 730 | 730 | 730 | 730 | 12,000 | 6,636.36 |
| 1986-01-06 | 744 | 745 | 730 | 735 | 75,000 | 6,681.82 |
| 1986-01-04 | 731 | 745 | 731 | 745 | 17,000 | 6,772.73 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.186株