5261 リソルホールディングス(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 | 455 | 456 | 451 | 455 | 38,000 | 4,550 |
| 1986-12-26 | 474 | 474 | 456 | 456 | 13,000 | 4,560 |
| 1986-12-25 | 456 | 475 | 456 | 474 | 18,000 | 4,740 |
| 1986-12-24 | 476 | 476 | 450 | 450 | 54,000 | 4,500 |
| 1986-12-23 | 470 | 476 | 470 | 475 | 22,000 | 4,750 |
| 1986-12-22 | 478 | 480 | 473 | 473 | 49,000 | 4,730 |
| 1986-12-19 | 493 | 493 | 474 | 474 | 22,000 | 4,740 |
| 1986-12-18 | 496 | 509 | 490 | 493 | 72,000 | 4,930 |
| 1986-12-17 | 505 | 505 | 500 | 500 | 20,000 | 5,000 |
| 1986-12-16 | 512 | 512 | 495 | 500 | 47,000 | 5,000 |
| 1986-12-15 | 521 | 521 | 501 | 502 | 41,000 | 5,020 |
| 1986-12-12 | 495 | 510 | 490 | 501 | 77,000 | 5,010 |
| 1986-12-11 | 501 | 505 | 495 | 495 | 40,000 | 4,950 |
| 1986-12-10 | 510 | 510 | 500 | 500 | 47,000 | 5,000 |
| 1986-12-09 | 524 | 530 | 510 | 510 | 77,000 | 5,100 |
| 1986-12-08 | 510 | 525 | 510 | 524 | 76,000 | 5,240 |
| 1986-12-06 | 483 | 483 | 470 | 470 | 32,000 | 4,700 |
| 1986-12-05 | 496 | 497 | 490 | 495 | 64,000 | 4,950 |
| 1986-12-04 | 497 | 505 | 491 | 493 | 49,000 | 4,930 |
| 1986-12-03 | 499 | 503 | 492 | 492 | 77,000 | 4,920 |
| 1986-12-02 | 490 | 495 | 490 | 491 | 40,000 | 4,910 |
| 1986-12-01 | 504 | 504 | 490 | 490 | 46,000 | 4,900 |
| 1986-11-29 | 495 | 500 | 490 | 495 | 23,000 | 4,950 |
| 1986-11-28 | 471 | 510 | 471 | 510 | 114,000 | 5,100 |
| 1986-11-27 | 467 | 470 | 465 | 466 | 43,000 | 4,660 |
| 1986-11-26 | 490 | 491 | 475 | 476 | 49,000 | 4,760 |
| 1986-11-25 | 490 | 495 | 490 | 495 | 17,000 | 4,950 |
| 1986-11-22 | 500 | 500 | 494 | 494 | 14,000 | 4,940 |
| 1986-11-21 | 490 | 500 | 490 | 490 | 26,000 | 4,900 |
| 1986-11-20 | 494 | 498 | 490 | 490 | 34,000 | 4,900 |
| 1986-11-19 | 500 | 500 | 489 | 490 | 53,000 | 4,900 |
| 1986-11-18 | 510 | 515 | 504 | 504 | 23,000 | 5,040 |
| 1986-11-17 | 520 | 520 | 510 | 510 | 33,000 | 5,100 |
| 1986-11-14 | 513 | 520 | 513 | 513 | 34,000 | 5,130 |
| 1986-11-13 | 518 | 526 | 512 | 513 | 36,000 | 5,130 |
| 1986-11-12 | 512 | 540 | 512 | 517 | 57,000 | 5,170 |
| 1986-11-11 | 535 | 535 | 510 | 511 | 69,000 | 5,110 |
| 1986-11-10 | 518 | 541 | 518 | 526 | 51,000 | 5,260 |
| 1986-11-07 | 502 | 523 | 502 | 515 | 51,000 | 5,150 |
| 1986-11-06 | 519 | 523 | 500 | 507 | 157,000 | 5,070 |
| 1986-11-05 | 545 | 560 | 515 | 530 | 226,000 | 5,300 |
| 1986-11-04 | 482 | 555 | 482 | 555 | 177,000 | 5,550 |
| 1986-11-01 | 473 | 475 | 468 | 475 | 31,000 | 4,750 |
| 1986-10-31 | 474 | 474 | 455 | 457 | 124,000 | 4,570 |
| 1986-10-30 | 430 | 459 | 427 | 459 | 74,000 | 4,590 |
| 1986-10-29 | 401 | 401 | 400 | 400 | 14,000 | 4,000 |
| 1986-10-28 | 400 | 405 | 400 | 400 | 19,000 | 4,000 |
| 1986-10-27 | 400 | 410 | 392 | 400 | 45,000 | 4,000 |
| 1986-10-25 | 390 | 400 | 390 | 400 | 20,000 | 4,000 |
| 1986-10-24 | 410 | 410 | 393 | 393 | 29,000 | 3,930 |
| 1986-10-23 | 401 | 405 | 399 | 400 | 57,000 | 4,000 |
| 1986-10-22 | 400 | 401 | 391 | 391 | 46,000 | 3,910 |
| 1986-10-21 | 430 | 430 | 416 | 416 | 26,000 | 4,160 |
| 1986-10-20 | 429 | 431 | 425 | 431 | 23,000 | 4,310 |
| 1986-10-17 | 417 | 420 | 410 | 420 | 23,000 | 4,200 |
| 1986-10-16 | 416 | 424 | 416 | 416 | 20,000 | 4,160 |
| 1986-10-15 | 425 | 425 | 415 | 415 | 18,000 | 4,150 |
| 1986-10-14 | 449 | 449 | 435 | 435 | 37,000 | 4,350 |
| 1986-10-13 | 441 | 445 | 441 | 444 | 17,000 | 4,440 |
| 1986-10-09 | 431 | 435 | 420 | 420 | 20,000 | 4,200 |
| 1986-10-08 | 430 | 430 | 415 | 429 | 72,000 | 4,290 |
| 1986-10-07 | 445 | 446 | 420 | 430 | 93,000 | 4,300 |
| 1986-10-06 | 405 | 440 | 396 | 440 | 102,000 | 4,400 |
| 1986-10-04 | 411 | 411 | 399 | 400 | 63,000 | 4,000 |
| 1986-10-03 | 400 | 410 | 400 | 401 | 38,000 | 4,010 |
| 1986-10-02 | 400 | 400 | 390 | 390 | 33,000 | 3,900 |
| 1986-10-01 | 420 | 420 | 388 | 400 | 62,000 | 4,000 |
| 1986-09-30 | 429 | 429 | 405 | 420 | 19,000 | 4,200 |
| 1986-09-29 | 430 | 440 | 430 | 431 | 21,000 | 4,310 |
| 1986-09-27 | 445 | 451 | 440 | 440 | 34,000 | 4,400 |
| 1986-09-26 | 461 | 461 | 446 | 461 | 78,000 | 4,610 |
| 1986-09-25 | 461 | 461 | 441 | 441 | 92,000 | 4,410 |
| 1986-09-24 | 401 | 416 | 400 | 416 | 48,000 | 4,160 |
| 1986-09-22 | 430 | 431 | 400 | 400 | 45,000 | 4,000 |
| 1986-09-19 | 410 | 425 | 410 | 425 | 78,000 | 4,250 |
| 1986-09-18 | 450 | 450 | 440 | 440 | 12,000 | 4,400 |
| 1986-09-17 | 460 | 466 | 450 | 450 | 94,000 | 4,500 |
| 1986-09-16 | 491 | 491 | 480 | 480 | 10,000 | 4,800 |
| 1986-09-12 | 480 | 493 | 470 | 486 | 93,000 | 4,860 |
| 1986-09-11 | 510 | 510 | 490 | 490 | 48,000 | 4,900 |
| 1986-09-10 | 521 | 535 | 510 | 530 | 38,000 | 5,300 |
| 1986-09-09 | 519 | 520 | 511 | 511 | 36,000 | 5,110 |
| 1986-09-08 | 530 | 540 | 516 | 520 | 84,000 | 5,200 |
| 1986-09-06 | 545 | 545 | 540 | 540 | 28,000 | 5,400 |
| 1986-09-05 | 535 | 569 | 535 | 552 | 57,000 | 5,520 |
| 1986-09-04 | 540 | 545 | 535 | 535 | 15,000 | 5,350 |
| 1986-09-03 | 525 | 565 | 525 | 565 | 162,000 | 5,650 |
| 1986-09-02 | 566 | 566 | 525 | 525 | 63,000 | 5,250 |
| 1986-09-01 | 570 | 572 | 565 | 572 | 24,000 | 5,720 |
| 1986-08-30 | 540 | 561 | 540 | 553 | 39,000 | 5,530 |
| 1986-08-29 | 526 | 543 | 525 | 530 | 66,000 | 5,300 |
| 1986-08-28 | 552 | 555 | 530 | 530 | 59,000 | 5,300 |
| 1986-08-27 | 560 | 561 | 552 | 552 | 25,000 | 5,520 |
| 1986-08-26 | 581 | 581 | 560 | 576 | 38,000 | 5,760 |
| 1986-08-25 | 580 | 594 | 580 | 594 | 48,000 | 5,940 |
| 1986-08-23 | 550 | 550 | 538 | 540 | 57,000 | 5,400 |
| 1986-08-22 | 585 | 585 | 520 | 525 | 83,000 | 5,250 |
| 1986-08-21 | 620 | 630 | 580 | 586 | 109,000 | 5,860 |
| 1986-08-20 | 570 | 585 | 565 | 585 | 31,000 | 5,850 |
| 1986-08-19 | 590 | 596 | 550 | 555 | 96,000 | 5,550 |
| 1986-08-18 | 640 | 640 | 583 | 590 | 65,000 | 5,900 |
| 1986-08-15 | 660 | 661 | 640 | 640 | 41,000 | 6,400 |
| 1986-08-14 | 665 | 666 | 658 | 664 | 58,000 | 6,640 |
| 1986-08-13 | 661 | 670 | 660 | 660 | 62,000 | 6,600 |
| 1986-08-12 | 662 | 670 | 635 | 641 | 75,000 | 6,410 |
| 1986-08-11 | 690 | 690 | 660 | 661 | 16,000 | 6,610 |
| 1986-08-08 | 680 | 710 | 675 | 690 | 38,000 | 6,900 |
| 1986-08-07 | 681 | 688 | 660 | 660 | 49,000 | 6,600 |
| 1986-08-06 | 691 | 691 | 686 | 688 | 17,000 | 6,880 |
| 1986-08-05 | 705 | 705 | 691 | 691 | 30,000 | 6,910 |
| 1986-08-04 | 700 | 705 | 700 | 705 | 21,000 | 7,050 |
| 1986-08-02 | 698 | 701 | 675 | 680 | 25,000 | 6,800 |
| 1986-08-01 | 700 | 700 | 695 | 699 | 47,000 | 6,990 |
| 1986-07-31 | 730 | 730 | 700 | 705 | 70,000 | 7,050 |
| 1986-07-30 | 730 | 751 | 730 | 730 | 52,000 | 7,300 |
| 1986-07-29 | 727 | 740 | 720 | 730 | 40,000 | 7,300 |
| 1986-07-28 | 731 | 731 | 715 | 720 | 37,000 | 7,200 |
| 1986-07-26 | 760 | 760 | 745 | 750 | 11,000 | 7,500 |
| 1986-07-25 | 752 | 775 | 750 | 760 | 39,000 | 7,600 |
| 1986-07-24 | 776 | 776 | 746 | 750 | 28,000 | 7,500 |
| 1986-07-23 | 786 | 810 | 786 | 786 | 56,000 | 7,860 |
| 1986-07-22 | 799 | 810 | 795 | 795 | 67,000 | 7,950 |
| 1986-07-21 | 850 | 850 | 820 | 820 | 67,000 | 8,200 |
| 1986-07-19 | 881 | 890 | 835 | 885 | 167,000 | 8,850 |
| 1986-07-18 | 852 | 900 | 837 | 881 | 488,000 | 8,810 |
| 1986-07-17 | 790 | 860 | 780 | 860 | 511,000 | 8,600 |
| 1986-07-16 | 692 | 701 | 692 | 701 | 10,000 | 7,010 |
| 1986-07-15 | 720 | 721 | 700 | 701 | 65,000 | 7,010 |
| 1986-07-14 | 740 | 751 | 730 | 730 | 70,000 | 7,300 |
| 1986-07-11 | 741 | 749 | 735 | 735 | 27,000 | 7,350 |
| 1986-07-10 | 721 | 739 | 720 | 735 | 90,000 | 7,350 |
| 1986-07-09 | 720 | 730 | 709 | 720 | 81,000 | 7,200 |
| 1986-07-08 | 710 | 710 | 692 | 693 | 154,000 | 6,930 |
| 1986-07-07 | 707 | 710 | 664 | 665 | 109,000 | 6,650 |
| 1986-07-05 | 750 | 750 | 730 | 730 | 24,000 | 7,300 |
| 1986-07-04 | 730 | 730 | 707 | 730 | 166,000 | 7,300 |
| 1986-07-03 | 768 | 768 | 730 | 730 | 81,000 | 7,300 |
| 1986-07-02 | 769 | 770 | 750 | 760 | 44,000 | 7,600 |
| 1986-07-01 | 760 | 780 | 760 | 760 | 51,000 | 7,600 |
| 1986-06-30 | 779 | 779 | 748 | 750 | 38,000 | 7,500 |
| 1986-06-28 | 774 | 780 | 751 | 780 | 43,000 | 7,800 |
| 1986-06-27 | 788 | 810 | 775 | 775 | 125,000 | 7,750 |
| 1986-06-26 | 771 | 805 | 765 | 790 | 244,000 | 7,900 |
| 1986-06-25 | 750 | 755 | 716 | 755 | 312,000 | 7,550 |
| 1986-06-24 | 830 | 830 | 748 | 760 | 365,000 | 7,600 |
| 1986-06-23 | 884 | 885 | 830 | 830 | 67,000 | 8,300 |
| 1986-06-21 | 880 | 899 | 880 | 890 | 36,000 | 8,900 |
| 1986-06-20 | 909 | 909 | 879 | 900 | 90,000 | 9,000 |
| 1986-06-19 | 881 | 915 | 864 | 909 | 108,000 | 9,090 |
| 1986-06-18 | 900 | 902 | 889 | 891 | 83,000 | 8,910 |
| 1986-06-17 | 917 | 930 | 900 | 900 | 51,000 | 9,000 |
| 1986-06-16 | 940 | 940 | 914 | 916 | 32,000 | 9,160 |
| 1986-06-13 | 951 | 959 | 935 | 945 | 58,000 | 9,450 |
| 1986-06-12 | 990 | 995 | 950 | 950 | 104,000 | 9,500 |
| 1986-06-11 | 947 | 981 | 930 | 980 | 274,000 | 9,800 |
| 1986-06-10 | 893 | 907 | 893 | 907 | 132,000 | 9,070 |
| 1986-06-09 | 930 | 950 | 901 | 903 | 58,000 | 9,030 |
| 1986-06-07 | 940 | 949 | 930 | 930 | 81,000 | 9,300 |
| 1986-06-06 | 910 | 941 | 879 | 930 | 389,000 | 9,300 |
| 1986-06-05 | 941 | 960 | 890 | 900 | 216,000 | 9,000 |
| 1986-06-04 | 990 | 992 | 937 | 971 | 405,000 | 9,710 |
| 1986-06-03 | 1,010 | 1,010 | 976 | 994 | 303,000 | 9,940 |
| 1986-06-02 | 1,050 | 1,060 | 1,010 | 1,020 | 145,000 | 10,200 |
| 1986-05-31 | 1,090 | 1,090 | 1,030 | 1,030 | 113,000 | 10,300 |
| 1986-05-30 | 1,030 | 1,090 | 1,030 | 1,090 | 398,000 | 10,900 |
| 1986-05-29 | 1,100 | 1,100 | 1,050 | 1,050 | 223,000 | 10,500 |
| 1986-05-28 | 1,100 | 1,140 | 1,050 | 1,100 | 1,599,000 | 11,000 |
| 1986-05-27 | 1,010 | 1,110 | 999 | 1,100 | 1,108,000 | 11,000 |
| 1986-05-26 | 970 | 1,000 | 932 | 1,000 | 408,000 | 10,000 |
| 1986-05-24 | 913 | 970 | 900 | 960 | 443,000 | 9,600 |
| 1986-05-23 | 990 | 990 | 917 | 917 | 447,000 | 9,170 |
| 1986-05-22 | 1,050 | 1,060 | 990 | 990 | 737,000 | 9,900 |
| 1986-05-21 | 1,030 | 1,070 | 1,020 | 1,040 | 1,954,000 | 10,400 |
| 1986-05-20 | 970 | 1,000 | 940 | 965 | 285,000 | 9,650 |
| 1986-05-19 | 990 | 1,000 | 939 | 970 | 269,000 | 9,700 |
| 1986-05-17 | 1,030 | 1,040 | 980 | 980 | 1,431,000 | 9,800 |
| 1986-05-16 | 997 | 997 | 955 | 955 | 274,000 | 9,550 |
| 1986-05-15 | 1,030 | 1,030 | 980 | 999 | 868,000 | 9,990 |
| 1986-05-14 | 973 | 1,020 | 949 | 1,010 | 1,218,000 | 10,100 |
| 1986-05-13 | 880 | 963 | 879 | 963 | 998,000 | 9,630 |
| 1986-05-12 | 849 | 880 | 849 | 863 | 290,000 | 8,630 |
| 1986-05-09 | 810 | 870 | 806 | 859 | 365,000 | 8,590 |
| 1986-05-08 | 832 | 848 | 810 | 820 | 362,000 | 8,200 |
| 1986-05-07 | 824 | 849 | 810 | 832 | 334,000 | 8,320 |
| 1986-05-06 | 820 | 845 | 801 | 804 | 430,000 | 8,040 |
| 1986-05-02 | 738 | 820 | 738 | 820 | 693,000 | 8,200 |
| 1986-05-01 | 741 | 760 | 731 | 748 | 240,000 | 7,480 |
| 1986-04-30 | 745 | 780 | 734 | 760 | 601,000 | 7,600 |
| 1986-04-28 | 651 | 709 | 646 | 705 | 176,000 | 7,050 |
| 1986-04-26 | 665 | 675 | 644 | 651 | 250,000 | 6,510 |
| 1986-04-25 | 699 | 700 | 660 | 660 | 259,000 | 6,600 |
| 1986-04-24 | 718 | 750 | 691 | 692 | 666,000 | 6,920 |
| 1986-04-23 | 663 | 690 | 649 | 689 | 329,000 | 6,890 |
| 1986-04-22 | 673 | 681 | 660 | 660 | 302,000 | 6,600 |
| 1986-04-21 | 680 | 684 | 660 | 683 | 202,000 | 6,830 |
| 1986-04-19 | 675 | 690 | 655 | 671 | 262,000 | 6,710 |
| 1986-04-18 | 620 | 700 | 620 | 685 | 814,000 | 6,850 |
| 1986-04-17 | 629 | 629 | 606 | 615 | 232,000 | 6,150 |
| 1986-04-16 | 581 | 625 | 581 | 615 | 278,000 | 6,150 |
| 1986-04-15 | 621 | 630 | 597 | 600 | 405,000 | 6,000 |
| 1986-04-14 | 645 | 645 | 599 | 615 | 723,000 | 6,150 |
| 1986-04-11 | 570 | 650 | 564 | 649 | 1,695,000 | 6,490 |
| 1986-04-10 | 515 | 570 | 510 | 551 | 596,000 | 5,510 |
| 1986-04-09 | 506 | 510 | 495 | 510 | 99,000 | 5,100 |
| 1986-04-08 | 510 | 510 | 490 | 506 | 82,000 | 5,060 |
| 1986-04-07 | 510 | 520 | 500 | 500 | 98,000 | 5,000 |
| 1986-04-05 | 500 | 520 | 500 | 520 | 88,000 | 5,200 |
| 1986-04-04 | 488 | 488 | 483 | 483 | 92,000 | 4,830 |
| 1986-04-03 | 465 | 467 | 453 | 453 | 57,000 | 4,530 |
| 1986-04-02 | 493 | 494 | 483 | 483 | 39,000 | 4,830 |
| 1986-04-01 | 496 | 497 | 486 | 493 | 64,000 | 4,930 |
| 1986-03-31 | 511 | 515 | 505 | 506 | 134,000 | 5,060 |
| 1986-03-29 | 510 | 518 | 505 | 506 | 41,000 | 5,060 |
| 1986-03-28 | 501 | 510 | 500 | 510 | 199,000 | 5,100 |
| 1986-03-27 | 485 | 500 | 485 | 491 | 56,000 | 4,910 |
| 1986-03-26 | 506 | 510 | 490 | 490 | 48,000 | 4,900 |
| 1986-03-25 | 509 | 516 | 490 | 516 | 68,000 | 5,160 |
| 1986-03-24 | 512 | 512 | 486 | 486 | 111,000 | 4,860 |
| 1986-03-22 | 526 | 527 | 521 | 521 | 32,000 | 5,210 |
| 1986-03-20 | 535 | 535 | 513 | 520 | 320,000 | 5,200 |
| 1986-03-19 | 475 | 520 | 475 | 520 | 139,000 | 5,200 |
| 1986-03-18 | 469 | 476 | 464 | 475 | 77,000 | 4,750 |
| 1986-03-17 | 480 | 480 | 467 | 470 | 80,000 | 4,700 |
| 1986-03-15 | 506 | 510 | 480 | 480 | 63,000 | 4,800 |
| 1986-03-14 | 519 | 520 | 506 | 506 | 213,000 | 5,060 |
| 1986-03-13 | 495 | 520 | 495 | 519 | 253,000 | 5,190 |
| 1986-03-12 | 483 | 492 | 468 | 490 | 132,000 | 4,900 |
| 1986-03-11 | 492 | 495 | 477 | 478 | 324,000 | 4,780 |
| 1986-03-10 | 460 | 484 | 460 | 472 | 136,000 | 4,720 |
| 1986-03-07 | 450 | 460 | 445 | 445 | 104,000 | 4,450 |
| 1986-03-06 | 459 | 459 | 436 | 440 | 66,000 | 4,400 |
| 1986-03-05 | 441 | 460 | 438 | 460 | 50,000 | 4,600 |
| 1986-03-04 | 451 | 451 | 436 | 436 | 72,000 | 4,360 |
| 1986-03-03 | 429 | 460 | 429 | 448 | 60,000 | 4,480 |
| 1986-03-01 | 424 | 424 | 409 | 424 | 179,000 | 4,240 |
| 1986-02-28 | 440 | 441 | 425 | 426 | 61,000 | 4,260 |
| 1986-02-27 | 460 | 469 | 450 | 463 | 20,000 | 4,630 |
| 1986-02-26 | 455 | 460 | 435 | 460 | 125,000 | 4,600 |
| 1986-02-25 | 448 | 455 | 441 | 455 | 94,000 | 4,550 |
| 1986-02-24 | 460 | 461 | 445 | 448 | 141,000 | 4,480 |
| 1986-02-22 | 505 | 505 | 466 | 475 | 91,000 | 4,750 |
| 1986-02-21 | 500 | 511 | 490 | 500 | 303,000 | 5,000 |
| 1986-02-20 | 519 | 520 | 495 | 509 | 655,000 | 5,090 |
| 1986-02-19 | 450 | 470 | 437 | 470 | 408,000 | 4,700 |
| 1986-02-18 | 500 | 500 | 448 | 460 | 633,000 | 4,600 |
| 1986-02-17 | 530 | 536 | 490 | 495 | 605,000 | 4,950 |
| 1986-02-15 | 521 | 550 | 511 | 515 | 575,000 | 5,150 |
| 1986-02-14 | 580 | 594 | 511 | 511 | 942,000 | 5,110 |
| 1986-02-13 | 595 | 650 | 549 | 549 | 2,810,000 | 5,490 |
| 1986-02-12 | 581 | 601 | 580 | 600 | 2,999,000 | 6,000 |
| 1986-02-10 | 425 | 501 | 425 | 501 | 3,098,000 | 5,010 |
| 1986-02-07 | 430 | 441 | 420 | 421 | 2,753,000 | 4,210 |
| 1986-02-06 | 365 | 426 | 365 | 405 | 3,467,000 | 4,050 |
| 1986-02-05 | 320 | 369 | 320 | 364 | 397,000 | 3,640 |
| 1986-02-04 | 311 | 321 | 310 | 315 | 108,000 | 3,150 |
| 1986-02-03 | 318 | 320 | 314 | 314 | 71,000 | 3,140 |
| 1986-02-01 | 311 | 318 | 311 | 315 | 60,000 | 3,150 |
| 1986-01-31 | 314 | 315 | 311 | 311 | 58,000 | 3,110 |
| 1986-01-30 | 313 | 320 | 311 | 312 | 93,000 | 3,120 |
| 1986-01-29 | 313 | 315 | 311 | 315 | 81,000 | 3,150 |
| 1986-01-28 | 316 | 319 | 314 | 315 | 78,000 | 3,150 |
| 1986-01-27 | 311 | 320 | 311 | 316 | 74,000 | 3,160 |
| 1986-01-25 | 325 | 325 | 310 | 310 | 87,000 | 3,100 |
| 1986-01-24 | 323 | 325 | 321 | 325 | 63,000 | 3,250 |
| 1986-01-23 | 344 | 344 | 329 | 330 | 90,000 | 3,300 |
| 1986-01-22 | 323 | 348 | 323 | 334 | 103,000 | 3,340 |
| 1986-01-21 | 315 | 322 | 310 | 320 | 126,000 | 3,200 |
| 1986-01-20 | 322 | 325 | 318 | 318 | 56,000 | 3,180 |
| 1986-01-18 | 325 | 325 | 320 | 320 | 49,000 | 3,200 |
| 1986-01-17 | 321 | 326 | 320 | 320 | 104,000 | 3,200 |
| 1986-01-16 | 341 | 341 | 320 | 320 | 124,000 | 3,200 |
| 1986-01-14 | 345 | 345 | 336 | 336 | 141,000 | 3,360 |
| 1986-01-13 | 352 | 355 | 337 | 342 | 125,000 | 3,420 |
| 1986-01-10 | 362 | 370 | 330 | 332 | 313,000 | 3,320 |
| 1986-01-09 | 347 | 374 | 345 | 357 | 612,000 | 3,570 |
| 1986-01-08 | 353 | 355 | 342 | 347 | 714,000 | 3,470 |
| 1986-01-07 | 370 | 389 | 346 | 348 | 1,727,000 | 3,480 |
| 1986-01-06 | 323 | 360 | 321 | 353 | 781,000 | 3,530 |
| 1986-01-04 | 295 | 304 | 295 | 300 | 44,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
