1301 (株)極洋 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 | 791 | 800 | 785 | 800 | 261,000 | 8,000 |
| 1986-12-26 | 800 | 802 | 790 | 799 | 236,000 | 7,990 |
| 1986-12-25 | 820 | 820 | 795 | 800 | 263,000 | 8,000 |
| 1986-12-24 | 829 | 829 | 810 | 811 | 271,000 | 8,110 |
| 1986-12-23 | 835 | 850 | 810 | 830 | 1,533,000 | 8,300 |
| 1986-12-22 | 800 | 839 | 790 | 838 | 797,000 | 8,380 |
| 1986-12-19 | 792 | 803 | 786 | 803 | 274,000 | 8,030 |
| 1986-12-18 | 805 | 807 | 791 | 791 | 161,000 | 7,910 |
| 1986-12-17 | 795 | 810 | 793 | 805 | 557,000 | 8,050 |
| 1986-12-16 | 798 | 800 | 785 | 797 | 237,000 | 7,970 |
| 1986-12-15 | 804 | 804 | 790 | 792 | 160,000 | 7,920 |
| 1986-12-12 | 800 | 805 | 786 | 805 | 235,000 | 8,050 |
| 1986-12-11 | 798 | 802 | 790 | 795 | 189,000 | 7,950 |
| 1986-12-10 | 810 | 828 | 798 | 799 | 182,000 | 7,990 |
| 1986-12-09 | 830 | 830 | 806 | 806 | 190,000 | 8,060 |
| 1986-12-08 | 811 | 840 | 811 | 830 | 141,000 | 8,300 |
| 1986-12-06 | 810 | 820 | 806 | 820 | 104,000 | 8,200 |
| 1986-12-05 | 781 | 820 | 781 | 820 | 202,000 | 8,200 |
| 1986-12-04 | 820 | 830 | 785 | 786 | 215,000 | 7,860 |
| 1986-12-03 | 839 | 840 | 820 | 820 | 204,000 | 8,200 |
| 1986-12-02 | 835 | 840 | 820 | 829 | 199,000 | 8,290 |
| 1986-12-01 | 859 | 859 | 834 | 840 | 343,000 | 8,400 |
| 1986-11-29 | 825 | 860 | 814 | 860 | 725,000 | 8,600 |
| 1986-11-28 | 810 | 815 | 800 | 815 | 263,000 | 8,150 |
| 1986-11-27 | 805 | 814 | 798 | 800 | 278,000 | 8,000 |
| 1986-11-26 | 783 | 819 | 780 | 795 | 235,000 | 7,950 |
| 1986-11-25 | 790 | 790 | 775 | 788 | 66,000 | 7,880 |
| 1986-11-22 | 770 | 780 | 760 | 780 | 56,000 | 7,800 |
| 1986-11-21 | 770 | 790 | 755 | 790 | 106,000 | 7,900 |
| 1986-11-20 | 765 | 776 | 750 | 761 | 156,000 | 7,610 |
| 1986-11-19 | 751 | 760 | 750 | 760 | 102,000 | 7,600 |
| 1986-11-18 | 751 | 757 | 750 | 750 | 108,000 | 7,500 |
| 1986-11-17 | 790 | 790 | 759 | 770 | 191,000 | 7,700 |
| 1986-11-14 | 779 | 795 | 766 | 780 | 127,000 | 7,800 |
| 1986-11-13 | 780 | 800 | 780 | 781 | 104,000 | 7,810 |
| 1986-11-12 | 805 | 807 | 781 | 794 | 218,000 | 7,940 |
| 1986-11-11 | 810 | 829 | 801 | 808 | 588,000 | 8,080 |
| 1986-11-10 | 790 | 819 | 785 | 815 | 587,000 | 8,150 |
| 1986-11-07 | 795 | 799 | 772 | 787 | 193,000 | 7,870 |
| 1986-11-06 | 770 | 800 | 766 | 795 | 251,000 | 7,950 |
| 1986-11-05 | 750 | 770 | 740 | 765 | 152,000 | 7,650 |
| 1986-11-04 | 784 | 784 | 750 | 750 | 280,000 | 7,500 |
| 1986-11-01 | 807 | 807 | 775 | 795 | 161,000 | 7,950 |
| 1986-10-31 | 780 | 820 | 755 | 810 | 570,000 | 8,100 |
| 1986-10-30 | 747 | 770 | 740 | 770 | 2,305,000 | 7,700 |
| 1986-10-29 | 752 | 752 | 730 | 740 | 115,000 | 7,400 |
| 1986-10-28 | 710 | 759 | 710 | 742 | 234,000 | 7,420 |
| 1986-10-27 | 754 | 760 | 710 | 711 | 289,000 | 7,110 |
| 1986-10-25 | 709 | 755 | 709 | 755 | 189,000 | 7,550 |
| 1986-10-24 | 729 | 731 | 715 | 719 | 123,000 | 7,190 |
| 1986-10-23 | 710 | 730 | 701 | 730 | 148,000 | 7,300 |
| 1986-10-22 | 750 | 750 | 699 | 700 | 291,000 | 7,000 |
| 1986-10-21 | 690 | 740 | 688 | 740 | 497,000 | 7,400 |
| 1986-10-20 | 670 | 700 | 670 | 700 | 343,000 | 7,000 |
| 1986-10-17 | 700 | 708 | 670 | 700 | 297,000 | 7,000 |
| 1986-10-16 | 669 | 710 | 664 | 709 | 931,000 | 7,090 |
| 1986-10-15 | 699 | 700 | 669 | 669 | 1,733,000 | 6,690 |
| 1986-10-14 | 745 | 750 | 719 | 719 | 463,000 | 7,190 |
| 1986-10-13 | 770 | 790 | 740 | 770 | 251,000 | 7,700 |
| 1986-10-09 | 760 | 775 | 750 | 775 | 744,000 | 7,750 |
| 1986-10-08 | 770 | 780 | 758 | 770 | 360,000 | 7,700 |
| 1986-10-07 | 785 | 790 | 771 | 780 | 172,000 | 7,800 |
| 1986-10-06 | 780 | 800 | 766 | 800 | 231,000 | 8,000 |
| 1986-10-04 | 780 | 780 | 770 | 779 | 85,000 | 7,790 |
| 1986-10-03 | 788 | 788 | 760 | 785 | 153,000 | 7,850 |
| 1986-10-02 | 759 | 790 | 756 | 778 | 409,000 | 7,780 |
| 1986-10-01 | 760 | 770 | 752 | 765 | 262,000 | 7,650 |
| 1986-09-30 | 770 | 770 | 750 | 770 | 272,000 | 7,700 |
| 1986-09-29 | 795 | 800 | 770 | 785 | 126,000 | 7,850 |
| 1986-09-27 | 770 | 800 | 761 | 800 | 279,000 | 8,000 |
| 1986-09-26 | 768 | 785 | 765 | 780 | 255,000 | 7,800 |
| 1986-09-25 | 847 | 848 | 790 | 808 | 647,000 | 8,080 |
| 1986-09-24 | 798 | 837 | 788 | 837 | 895,000 | 8,370 |
| 1986-09-22 | 725 | 788 | 692 | 788 | 1,933,000 | 7,880 |
| 1986-09-19 | 745 | 765 | 728 | 740 | 1,421,000 | 7,400 |
| 1986-09-18 | 780 | 810 | 750 | 775 | 2,831,000 | 7,750 |
| 1986-09-17 | 800 | 800 | 800 | 800 | 481,000 | 8,000 |
| 1986-09-16 | 850 | 850 | 850 | 850 | 170,000 | 8,500 |
| 1986-09-12 | 950 | 954 | 900 | 900 | 874,000 | 9,000 |
| 1986-09-11 | 1,030 | 1,030 | 985 | 1,000 | 578,000 | 10,000 |
| 1986-09-10 | 1,000 | 1,020 | 960 | 1,010 | 768,000 | 10,100 |
| 1986-09-09 | 1,020 | 1,080 | 1,010 | 1,020 | 579,000 | 10,200 |
| 1986-09-08 | 1,110 | 1,130 | 1,040 | 1,040 | 1,362,000 | 10,400 |
| 1986-09-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,683,000 | 11,300 |
| 1986-09-05 | 1,030 | 1,030 | 1,030 | 1,030 | 300,000 | 10,300 |
| 1986-09-04 | 980 | 980 | 980 | 980 | 471,000 | 9,800 |
| 1986-09-03 | 960 | 960 | 910 | 911 | 1,992,000 | 9,110 |
| 1986-09-02 | 1,050 | 1,050 | 1,000 | 1,000 | 976,000 | 10,000 |
| 1986-09-01 | 1,110 | 1,110 | 1,030 | 1,070 | 1,592,000 | 10,700 |
| 1986-08-30 | 1,100 | 1,160 | 1,090 | 1,130 | 2,252,000 | 11,300 |
| 1986-08-29 | 1,100 | 1,120 | 1,070 | 1,100 | 2,865,000 | 11,000 |
| 1986-08-28 | 980 | 1,040 | 980 | 1,040 | 2,807,000 | 10,400 |
| 1986-08-27 | 960 | 989 | 960 | 985 | 1,079,000 | 9,850 |
| 1986-08-26 | 961 | 977 | 955 | 970 | 994,000 | 9,700 |
| 1986-08-25 | 945 | 970 | 938 | 970 | 1,262,000 | 9,700 |
| 1986-08-23 | 965 | 965 | 941 | 955 | 504,000 | 9,550 |
| 1986-08-22 | 960 | 987 | 945 | 955 | 1,488,000 | 9,550 |
| 1986-08-21 | 930 | 960 | 929 | 950 | 1,429,000 | 9,500 |
| 1986-08-20 | 940 | 970 | 920 | 950 | 1,974,000 | 9,500 |
| 1986-08-19 | 970 | 1,010 | 954 | 970 | 1,822,000 | 9,700 |
| 1986-08-18 | 963 | 995 | 921 | 990 | 1,419,000 | 9,900 |
| 1986-08-15 | 946 | 963 | 936 | 963 | 1,646,000 | 9,630 |
| 1986-08-14 | 907 | 947 | 896 | 946 | 1,910,000 | 9,460 |
| 1986-08-13 | 905 | 910 | 885 | 900 | 1,983,000 | 9,000 |
| 1986-08-12 | 890 | 924 | 883 | 915 | 2,476,000 | 9,150 |
| 1986-08-11 | 862 | 891 | 850 | 890 | 2,415,000 | 8,900 |
| 1986-08-08 | 825 | 865 | 816 | 852 | 2,486,000 | 8,520 |
| 1986-08-07 | 823 | 823 | 800 | 815 | 1,651,000 | 8,150 |
| 1986-08-06 | 825 | 846 | 813 | 813 | 1,974,000 | 8,130 |
| 1986-08-05 | 814 | 828 | 802 | 825 | 2,405,000 | 8,250 |
| 1986-08-04 | 765 | 805 | 761 | 804 | 2,546,000 | 8,040 |
| 1986-08-02 | 727 | 763 | 724 | 755 | 799,000 | 7,550 |
| 1986-08-01 | 700 | 730 | 700 | 717 | 649,000 | 7,170 |
| 1986-07-31 | 700 | 718 | 700 | 710 | 819,000 | 7,100 |
| 1986-07-30 | 669 | 699 | 660 | 690 | 1,184,000 | 6,900 |
| 1986-07-29 | 699 | 720 | 669 | 669 | 3,625,000 | 6,690 |
| 1986-07-28 | 719 | 719 | 719 | 719 | 364,000 | 7,190 |
| 1986-07-26 | 808 | 808 | 769 | 769 | 1,014,000 | 7,690 |
| 1986-07-25 | 808 | 819 | 796 | 819 | 2,307,000 | 8,190 |
| 1986-07-24 | 827 | 827 | 811 | 811 | 1,003,000 | 8,110 |
| 1986-07-23 | 812 | 830 | 789 | 827 | 2,604,000 | 8,270 |
| 1986-07-22 | 805 | 840 | 805 | 822 | 1,837,000 | 8,220 |
| 1986-07-21 | 820 | 831 | 784 | 810 | 3,181,000 | 8,100 |
| 1986-07-19 | 820 | 840 | 819 | 821 | 1,941,000 | 8,210 |
| 1986-07-18 | 830 | 850 | 793 | 820 | 3,036,000 | 8,200 |
| 1986-07-17 | 790 | 820 | 781 | 820 | 5,400,000 | 8,200 |
| 1986-07-16 | 733 | 784 | 720 | 770 | 5,199,000 | 7,700 |
| 1986-07-15 | 706 | 746 | 700 | 743 | 6,664,000 | 7,430 |
| 1986-07-14 | 728 | 728 | 696 | 696 | 10,432,000 | 6,960 |
| 1986-07-11 | 670 | 678 | 660 | 678 | 9,937,000 | 6,780 |
| 1986-07-10 | 596 | 603 | 575 | 579 | 13,509,000 | 5,790 |
| 1986-07-09 | 461 | 536 | 461 | 536 | 15,222,000 | 5,360 |
| 1986-07-08 | 378 | 456 | 372 | 456 | 9,981,000 | 4,560 |
| 1986-07-07 | 380 | 386 | 375 | 376 | 493,000 | 3,760 |
| 1986-07-05 | 369 | 376 | 365 | 369 | 331,000 | 3,690 |
| 1986-07-04 | 379 | 380 | 370 | 372 | 553,000 | 3,720 |
| 1986-07-03 | 374 | 380 | 370 | 376 | 453,000 | 3,760 |
| 1986-07-02 | 378 | 380 | 375 | 375 | 167,000 | 3,750 |
| 1986-07-01 | 378 | 378 | 373 | 375 | 472,000 | 3,750 |
| 1986-06-30 | 389 | 395 | 373 | 373 | 711,000 | 3,730 |
| 1986-06-28 | 382 | 394 | 382 | 387 | 880,000 | 3,870 |
| 1986-06-27 | 365 | 399 | 362 | 390 | 2,446,000 | 3,900 |
| 1986-06-26 | 366 | 366 | 360 | 363 | 448,000 | 3,630 |
| 1986-06-25 | 363 | 365 | 360 | 361 | 263,000 | 3,610 |
| 1986-06-24 | 360 | 364 | 360 | 360 | 237,000 | 3,600 |
| 1986-06-23 | 360 | 367 | 360 | 365 | 159,000 | 3,650 |
| 1986-06-21 | 369 | 370 | 365 | 365 | 193,000 | 3,650 |
| 1986-06-20 | 360 | 367 | 356 | 360 | 230,000 | 3,600 |
| 1986-06-19 | 359 | 369 | 356 | 365 | 303,000 | 3,650 |
| 1986-06-18 | 355 | 360 | 353 | 360 | 264,000 | 3,600 |
| 1986-06-17 | 361 | 361 | 352 | 355 | 311,000 | 3,550 |
| 1986-06-16 | 366 | 370 | 350 | 360 | 303,000 | 3,600 |
| 1986-06-13 | 371 | 376 | 360 | 365 | 452,000 | 3,650 |
| 1986-06-12 | 363 | 379 | 363 | 375 | 448,000 | 3,750 |
| 1986-06-11 | 360 | 367 | 358 | 362 | 272,000 | 3,620 |
| 1986-06-10 | 356 | 360 | 350 | 353 | 544,000 | 3,530 |
| 1986-06-09 | 374 | 374 | 366 | 366 | 370,000 | 3,660 |
| 1986-06-07 | 370 | 375 | 366 | 370 | 255,000 | 3,700 |
| 1986-06-06 | 386 | 386 | 365 | 373 | 517,000 | 3,730 |
| 1986-06-05 | 399 | 403 | 380 | 381 | 1,963,000 | 3,810 |
| 1986-06-04 | 355 | 404 | 355 | 394 | 4,284,000 | 3,940 |
| 1986-06-03 | 360 | 365 | 355 | 356 | 489,000 | 3,560 |
| 1986-06-02 | 361 | 368 | 355 | 365 | 408,000 | 3,650 |
| 1986-05-31 | 360 | 365 | 360 | 364 | 199,000 | 3,640 |
| 1986-05-30 | 351 | 365 | 351 | 361 | 487,000 | 3,610 |
| 1986-05-29 | 363 | 367 | 350 | 350 | 407,000 | 3,500 |
| 1986-05-28 | 363 | 366 | 356 | 363 | 962,000 | 3,630 |
| 1986-05-27 | 350 | 355 | 345 | 355 | 361,000 | 3,550 |
| 1986-05-26 | 359 | 363 | 351 | 351 | 514,000 | 3,510 |
| 1986-05-24 | 350 | 355 | 344 | 354 | 270,000 | 3,540 |
| 1986-05-23 | 343 | 349 | 343 | 344 | 562,000 | 3,440 |
| 1986-05-22 | 363 | 365 | 343 | 343 | 618,000 | 3,430 |
| 1986-05-21 | 365 | 374 | 358 | 361 | 1,613,000 | 3,610 |
| 1986-05-20 | 350 | 365 | 350 | 363 | 850,000 | 3,630 |
| 1986-05-19 | 351 | 355 | 335 | 351 | 1,398,000 | 3,510 |
| 1986-05-17 | 372 | 373 | 351 | 353 | 920,000 | 3,530 |
| 1986-05-16 | 370 | 380 | 348 | 374 | 3,545,000 | 3,740 |
| 1986-05-15 | 410 | 420 | 375 | 375 | 6,372,000 | 3,750 |
| 1986-05-14 | 383 | 410 | 378 | 404 | 11,114,000 | 4,040 |
| 1986-05-13 | 387 | 397 | 378 | 378 | 10,774,000 | 3,780 |
| 1986-05-12 | 342 | 385 | 341 | 372 | 14,690,000 | 3,720 |
| 1986-05-09 | 292 | 325 | 288 | 320 | 3,216,000 | 3,200 |
| 1986-05-08 | 287 | 294 | 286 | 287 | 388,000 | 2,870 |
| 1986-05-07 | 280 | 289 | 280 | 289 | 208,000 | 2,890 |
| 1986-05-06 | 280 | 285 | 280 | 285 | 156,000 | 2,850 |
| 1986-05-02 | 283 | 283 | 276 | 279 | 148,000 | 2,790 |
| 1986-05-01 | 294 | 297 | 285 | 285 | 780,000 | 2,850 |
| 1986-04-30 | 275 | 290 | 274 | 290 | 541,000 | 2,900 |
| 1986-04-28 | 278 | 278 | 272 | 272 | 200,000 | 2,720 |
| 1986-04-26 | 270 | 270 | 269 | 270 | 108,000 | 2,700 |
| 1986-04-25 | 271 | 273 | 269 | 269 | 156,000 | 2,690 |
| 1986-04-24 | 272 | 273 | 270 | 270 | 153,000 | 2,700 |
| 1986-04-23 | 272 | 276 | 272 | 273 | 196,000 | 2,730 |
| 1986-04-22 | 270 | 280 | 267 | 276 | 516,000 | 2,760 |
| 1986-04-21 | 270 | 270 | 265 | 270 | 114,000 | 2,700 |
| 1986-04-19 | 264 | 270 | 262 | 262 | 241,000 | 2,620 |
| 1986-04-18 | 264 | 264 | 263 | 263 | 150,000 | 2,630 |
| 1986-04-17 | 263 | 265 | 262 | 262 | 102,000 | 2,620 |
| 1986-04-16 | 262 | 265 | 260 | 264 | 162,000 | 2,640 |
| 1986-04-15 | 266 | 266 | 263 | 263 | 184,000 | 2,630 |
| 1986-04-14 | 268 | 268 | 265 | 265 | 164,000 | 2,650 |
| 1986-04-11 | 266 | 268 | 260 | 263 | 715,000 | 2,630 |
| 1986-04-10 | 269 | 269 | 265 | 266 | 35,000 | 2,660 |
| 1986-04-09 | 268 | 270 | 264 | 269 | 86,000 | 2,690 |
| 1986-04-08 | 272 | 277 | 270 | 270 | 234,000 | 2,700 |
| 1986-04-07 | 274 | 280 | 268 | 271 | 495,000 | 2,710 |
| 1986-04-05 | 268 | 269 | 265 | 269 | 99,000 | 2,690 |
| 1986-04-04 | 268 | 269 | 265 | 265 | 131,000 | 2,650 |
| 1986-04-03 | 263 | 267 | 262 | 266 | 86,000 | 2,660 |
| 1986-04-02 | 262 | 267 | 261 | 261 | 257,000 | 2,610 |
| 1986-04-01 | 260 | 275 | 260 | 261 | 916,000 | 2,610 |
| 1986-03-31 | 268 | 270 | 265 | 270 | 161,000 | 2,700 |
| 1986-03-29 | 265 | 268 | 260 | 263 | 103,000 | 2,630 |
| 1986-03-28 | 260 | 268 | 260 | 267 | 216,000 | 2,670 |
| 1986-03-27 | 260 | 270 | 260 | 260 | 311,000 | 2,600 |
| 1986-03-26 | 260 | 260 | 258 | 260 | 225,000 | 2,600 |
| 1986-03-25 | 268 | 270 | 265 | 265 | 182,000 | 2,650 |
| 1986-03-24 | 265 | 270 | 265 | 268 | 188,000 | 2,680 |
| 1986-03-22 | 278 | 280 | 273 | 275 | 152,000 | 2,750 |
| 1986-03-20 | 278 | 280 | 275 | 275 | 195,000 | 2,750 |
| 1986-03-19 | 285 | 285 | 276 | 278 | 302,000 | 2,780 |
| 1986-03-18 | 285 | 289 | 283 | 283 | 410,000 | 2,830 |
| 1986-03-17 | 283 | 288 | 281 | 288 | 445,000 | 2,880 |
| 1986-03-15 | 282 | 284 | 273 | 273 | 290,000 | 2,730 |
| 1986-03-14 | 292 | 292 | 280 | 283 | 417,000 | 2,830 |
| 1986-03-13 | 296 | 299 | 287 | 287 | 1,097,000 | 2,870 |
| 1986-03-12 | 309 | 314 | 295 | 295 | 5,701,000 | 2,950 |
| 1986-03-11 | 266 | 290 | 266 | 290 | 1,470,000 | 2,900 |
| 1986-03-10 | 266 | 269 | 265 | 266 | 271,000 | 2,660 |
| 1986-03-07 | 267 | 267 | 262 | 263 | 287,000 | 2,630 |
| 1986-03-06 | 269 | 269 | 265 | 268 | 344,000 | 2,680 |
| 1986-03-05 | 268 | 269 | 260 | 264 | 298,000 | 2,640 |
| 1986-03-04 | 268 | 270 | 265 | 266 | 272,000 | 2,660 |
| 1986-03-03 | 265 | 274 | 265 | 268 | 744,000 | 2,680 |
| 1986-03-01 | 266 | 267 | 263 | 265 | 212,000 | 2,650 |
| 1986-02-28 | 267 | 268 | 262 | 262 | 288,000 | 2,620 |
| 1986-02-27 | 269 | 270 | 253 | 253 | 468,000 | 2,530 |
| 1986-02-26 | 265 | 270 | 262 | 269 | 535,000 | 2,690 |
| 1986-02-25 | 259 | 260 | 256 | 260 | 363,000 | 2,600 |
| 1986-02-24 | 250 | 257 | 250 | 256 | 191,000 | 2,560 |
| 1986-02-22 | 260 | 260 | 253 | 257 | 133,000 | 2,570 |
| 1986-02-21 | 250 | 256 | 248 | 248 | 274,000 | 2,480 |
| 1986-02-20 | 260 | 260 | 248 | 251 | 560,000 | 2,510 |
| 1986-02-19 | 260 | 260 | 255 | 256 | 383,000 | 2,560 |
| 1986-02-18 | 268 | 268 | 258 | 260 | 464,000 | 2,600 |
| 1986-02-17 | 270 | 271 | 264 | 271 | 1,016,000 | 2,710 |
| 1986-02-15 | 270 | 274 | 267 | 267 | 814,000 | 2,670 |
| 1986-02-14 | 260 | 278 | 260 | 271 | 2,064,000 | 2,710 |
| 1986-02-13 | 258 | 259 | 251 | 251 | 531,000 | 2,510 |
| 1986-02-12 | 255 | 255 | 250 | 254 | 358,000 | 2,540 |
| 1986-02-10 | 255 | 256 | 248 | 248 | 185,000 | 2,480 |
| 1986-02-07 | 251 | 254 | 246 | 250 | 252,000 | 2,500 |
| 1986-02-06 | 255 | 259 | 251 | 254 | 384,000 | 2,540 |
| 1986-02-05 | 240 | 253 | 240 | 250 | 614,000 | 2,500 |
| 1986-02-04 | 236 | 245 | 236 | 240 | 178,000 | 2,400 |
| 1986-02-03 | 236 | 237 | 236 | 236 | 126,000 | 2,360 |
| 1986-02-01 | 236 | 236 | 235 | 236 | 246,000 | 2,360 |
| 1986-01-31 | 237 | 238 | 236 | 236 | 128,000 | 2,360 |
| 1986-01-30 | 237 | 238 | 237 | 238 | 89,000 | 2,380 |
| 1986-01-29 | 237 | 240 | 236 | 238 | 228,000 | 2,380 |
| 1986-01-28 | 238 | 238 | 236 | 238 | 165,000 | 2,380 |
| 1986-01-27 | 236 | 238 | 236 | 236 | 247,000 | 2,360 |
| 1986-01-25 | 236 | 237 | 236 | 237 | 80,000 | 2,370 |
| 1986-01-24 | 236 | 237 | 236 | 237 | 157,000 | 2,370 |
| 1986-01-23 | 236 | 238 | 235 | 238 | 348,000 | 2,380 |
| 1986-01-22 | 237 | 237 | 236 | 236 | 112,000 | 2,360 |
| 1986-01-21 | 238 | 238 | 236 | 236 | 123,000 | 2,360 |
| 1986-01-20 | 238 | 238 | 237 | 237 | 77,000 | 2,370 |
| 1986-01-18 | 237 | 238 | 236 | 238 | 94,000 | 2,380 |
| 1986-01-17 | 236 | 238 | 236 | 238 | 166,000 | 2,380 |
| 1986-01-16 | 236 | 237 | 236 | 236 | 74,000 | 2,360 |
| 1986-01-14 | 237 | 238 | 235 | 236 | 124,000 | 2,360 |
| 1986-01-13 | 236 | 240 | 236 | 236 | 70,000 | 2,360 |
| 1986-01-10 | 236 | 240 | 236 | 237 | 139,000 | 2,370 |
| 1986-01-09 | 235 | 239 | 233 | 236 | 104,000 | 2,360 |
| 1986-01-08 | 235 | 236 | 235 | 236 | 90,000 | 2,360 |
| 1986-01-07 | 236 | 236 | 235 | 235 | 57,000 | 2,350 |
| 1986-01-06 | 238 | 240 | 236 | 236 | 72,000 | 2,360 |
| 1986-01-04 | 235 | 240 | 235 | 235 | 42,000 | 2,350 |
分割・併合履歴 ： [2016-09-28]1株→0.1株