1518 三井松島ホールディングス(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 | 336 | 340 | 330 | 337 | 112,000 | 3,370 |
| 1986-12-26 | 356 | 356 | 335 | 340 | 146,000 | 3,400 |
| 1986-12-25 | 366 | 366 | 355 | 355 | 81,000 | 3,550 |
| 1986-12-24 | 364 | 367 | 364 | 365 | 73,000 | 3,650 |
| 1986-12-23 | 378 | 380 | 360 | 360 | 80,000 | 3,600 |
| 1986-12-22 | 375 | 380 | 375 | 378 | 45,000 | 3,780 |
| 1986-12-19 | 360 | 382 | 360 | 382 | 109,000 | 3,820 |
| 1986-12-18 | 373 | 375 | 356 | 356 | 79,000 | 3,560 |
| 1986-12-17 | 382 | 385 | 378 | 380 | 98,000 | 3,800 |
| 1986-12-16 | 386 | 390 | 379 | 382 | 81,000 | 3,820 |
| 1986-12-15 | 385 | 389 | 378 | 378 | 66,000 | 3,780 |
| 1986-12-12 | 375 | 390 | 373 | 390 | 136,000 | 3,900 |
| 1986-12-11 | 390 | 393 | 370 | 373 | 181,000 | 3,730 |
| 1986-12-10 | 407 | 412 | 391 | 391 | 128,000 | 3,910 |
| 1986-12-09 | 415 | 418 | 406 | 408 | 304,000 | 4,080 |
| 1986-12-08 | 415 | 415 | 407 | 415 | 185,000 | 4,150 |
| 1986-12-06 | 418 | 420 | 412 | 415 | 88,000 | 4,150 |
| 1986-12-05 | 411 | 436 | 411 | 418 | 256,000 | 4,180 |
| 1986-12-04 | 415 | 420 | 407 | 407 | 243,000 | 4,070 |
| 1986-12-03 | 436 | 436 | 409 | 410 | 487,000 | 4,100 |
| 1986-12-02 | 440 | 460 | 420 | 429 | 1,193,000 | 4,290 |
| 1986-12-01 | 430 | 459 | 430 | 435 | 1,198,000 | 4,350 |
| 1986-11-29 | 440 | 445 | 420 | 437 | 667,000 | 4,370 |
| 1986-11-28 | 390 | 458 | 390 | 450 | 2,511,000 | 4,500 |
| 1986-11-27 | 320 | 385 | 320 | 385 | 527,000 | 3,850 |
| 1986-11-26 | 316 | 319 | 305 | 319 | 92,000 | 3,190 |
| 1986-11-25 | 321 | 321 | 316 | 316 | 25,000 | 3,160 |
| 1986-11-22 | 319 | 321 | 319 | 320 | 49,000 | 3,200 |
| 1986-11-21 | 320 | 323 | 315 | 319 | 90,000 | 3,190 |
| 1986-11-20 | 323 | 328 | 320 | 320 | 87,000 | 3,200 |
| 1986-11-19 | 330 | 332 | 320 | 320 | 88,000 | 3,200 |
| 1986-11-18 | 325 | 327 | 325 | 326 | 50,000 | 3,260 |
| 1986-11-17 | 330 | 330 | 326 | 326 | 23,000 | 3,260 |
| 1986-11-14 | 326 | 327 | 325 | 325 | 74,000 | 3,250 |
| 1986-11-13 | 341 | 342 | 325 | 325 | 92,000 | 3,250 |
| 1986-11-12 | 342 | 345 | 342 | 342 | 65,000 | 3,420 |
| 1986-11-11 | 341 | 346 | 341 | 341 | 147,000 | 3,410 |
| 1986-11-10 | 341 | 354 | 341 | 341 | 132,000 | 3,410 |
| 1986-11-07 | 336 | 351 | 330 | 351 | 308,000 | 3,510 |
| 1986-11-06 | 314 | 351 | 314 | 331 | 375,000 | 3,310 |
| 1986-11-05 | 311 | 312 | 306 | 311 | 41,000 | 3,110 |
| 1986-11-04 | 310 | 310 | 305 | 306 | 30,000 | 3,060 |
| 1986-11-01 | 309 | 310 | 305 | 310 | 86,000 | 3,100 |
| 1986-10-31 | 302 | 305 | 300 | 304 | 84,000 | 3,040 |
| 1986-10-30 | 290 | 300 | 288 | 297 | 165,000 | 2,970 |
| 1986-10-29 | 297 | 297 | 285 | 285 | 86,000 | 2,850 |
| 1986-10-28 | 289 | 295 | 288 | 295 | 60,000 | 2,950 |
| 1986-10-27 | 288 | 288 | 288 | 288 | 37,000 | 2,880 |
| 1986-10-25 | 285 | 290 | 285 | 288 | 45,000 | 2,880 |
| 1986-10-24 | 290 | 290 | 285 | 285 | 83,000 | 2,850 |
| 1986-10-23 | 284 | 285 | 280 | 285 | 117,000 | 2,850 |
| 1986-10-22 | 275 | 285 | 275 | 281 | 73,000 | 2,810 |
| 1986-10-21 | 281 | 281 | 277 | 280 | 111,000 | 2,800 |
| 1986-10-20 | 299 | 299 | 284 | 285 | 70,000 | 2,850 |
| 1986-10-17 | 300 | 303 | 300 | 300 | 49,000 | 3,000 |
| 1986-10-16 | 310 | 320 | 300 | 300 | 41,000 | 3,000 |
| 1986-10-15 | 325 | 325 | 313 | 313 | 23,000 | 3,130 |
| 1986-10-14 | 325 | 325 | 320 | 320 | 17,000 | 3,200 |
| 1986-10-13 | 320 | 328 | 320 | 320 | 11,000 | 3,200 |
| 1986-10-09 | 321 | 323 | 313 | 313 | 48,000 | 3,130 |
| 1986-10-08 | 340 | 340 | 320 | 330 | 60,000 | 3,300 |
| 1986-10-07 | 340 | 348 | 340 | 345 | 59,000 | 3,450 |
| 1986-10-06 | 325 | 337 | 325 | 335 | 83,000 | 3,350 |
| 1986-10-04 | 304 | 320 | 304 | 320 | 79,000 | 3,200 |
| 1986-10-03 | 285 | 305 | 285 | 305 | 117,000 | 3,050 |
| 1986-10-02 | 282 | 290 | 280 | 290 | 97,000 | 2,900 |
| 1986-10-01 | 298 | 298 | 282 | 282 | 93,000 | 2,820 |
| 1986-09-30 | 310 | 314 | 298 | 298 | 98,000 | 2,980 |
| 1986-09-29 | 310 | 315 | 302 | 310 | 64,000 | 3,100 |
| 1986-09-27 | 310 | 320 | 310 | 311 | 75,000 | 3,110 |
| 1986-09-26 | 335 | 336 | 320 | 320 | 122,000 | 3,200 |
| 1986-09-25 | 340 | 345 | 335 | 335 | 82,000 | 3,350 |
| 1986-09-24 | 351 | 351 | 340 | 340 | 62,000 | 3,400 |
| 1986-09-22 | 367 | 367 | 350 | 355 | 52,000 | 3,550 |
| 1986-09-19 | 370 | 370 | 365 | 365 | 68,000 | 3,650 |
| 1986-09-18 | 370 | 375 | 365 | 370 | 37,000 | 3,700 |
| 1986-09-17 | 379 | 380 | 370 | 370 | 41,000 | 3,700 |
| 1986-09-16 | 370 | 380 | 368 | 380 | 108,000 | 3,800 |
| 1986-09-12 | 389 | 389 | 365 | 365 | 131,000 | 3,650 |
| 1986-09-11 | 401 | 410 | 399 | 399 | 50,000 | 3,990 |
| 1986-09-10 | 405 | 406 | 400 | 400 | 60,000 | 4,000 |
| 1986-09-09 | 410 | 415 | 405 | 406 | 190,000 | 4,060 |
| 1986-09-08 | 405 | 415 | 405 | 408 | 55,000 | 4,080 |
| 1986-09-06 | 410 | 415 | 409 | 409 | 13,000 | 4,090 |
| 1986-09-05 | 415 | 415 | 405 | 415 | 35,000 | 4,150 |
| 1986-09-04 | 425 | 425 | 415 | 419 | 33,000 | 4,190 |
| 1986-09-03 | 420 | 425 | 420 | 425 | 43,000 | 4,250 |
| 1986-09-02 | 400 | 416 | 397 | 410 | 110,000 | 4,100 |
| 1986-09-01 | 421 | 421 | 401 | 401 | 103,000 | 4,010 |
| 1986-08-30 | 421 | 421 | 420 | 420 | 16,000 | 4,200 |
| 1986-08-29 | 431 | 431 | 420 | 420 | 40,000 | 4,200 |
| 1986-08-28 | 425 | 430 | 420 | 430 | 41,000 | 4,300 |
| 1986-08-27 | 430 | 435 | 428 | 430 | 97,000 | 4,300 |
| 1986-08-26 | 435 | 440 | 430 | 430 | 93,000 | 4,300 |
| 1986-08-25 | 430 | 435 | 430 | 435 | 86,000 | 4,350 |
| 1986-08-23 | 435 | 438 | 430 | 435 | 38,000 | 4,350 |
| 1986-08-22 | 445 | 450 | 435 | 440 | 121,000 | 4,400 |
| 1986-08-21 | 450 | 455 | 450 | 450 | 67,000 | 4,500 |
| 1986-08-20 | 450 | 475 | 450 | 475 | 97,000 | 4,750 |
| 1986-08-19 | 454 | 455 | 431 | 431 | 72,000 | 4,310 |
| 1986-08-18 | 460 | 465 | 455 | 455 | 68,000 | 4,550 |
| 1986-08-15 | 450 | 461 | 450 | 455 | 215,000 | 4,550 |
| 1986-08-14 | 485 | 485 | 453 | 453 | 125,000 | 4,530 |
| 1986-08-13 | 445 | 489 | 445 | 489 | 240,000 | 4,890 |
| 1986-08-12 | 430 | 435 | 430 | 430 | 53,000 | 4,300 |
| 1986-08-11 | 440 | 440 | 432 | 432 | 24,000 | 4,320 |
| 1986-08-08 | 430 | 445 | 424 | 445 | 41,000 | 4,450 |
| 1986-08-07 | 453 | 460 | 450 | 450 | 41,000 | 4,500 |
| 1986-08-06 | 433 | 451 | 433 | 450 | 64,000 | 4,500 |
| 1986-08-05 | 420 | 420 | 416 | 418 | 56,000 | 4,180 |
| 1986-08-04 | 419 | 424 | 415 | 416 | 67,000 | 4,160 |
| 1986-08-02 | 420 | 430 | 415 | 419 | 60,000 | 4,190 |
| 1986-08-01 | 431 | 431 | 421 | 424 | 116,000 | 4,240 |
| 1986-07-31 | 435 | 438 | 433 | 433 | 126,000 | 4,330 |
| 1986-07-30 | 436 | 440 | 433 | 435 | 94,000 | 4,350 |
| 1986-07-29 | 440 | 441 | 436 | 439 | 67,000 | 4,390 |
| 1986-07-28 | 441 | 446 | 440 | 440 | 79,000 | 4,400 |
| 1986-07-26 | 445 | 446 | 443 | 445 | 27,000 | 4,450 |
| 1986-07-25 | 456 | 456 | 445 | 445 | 75,000 | 4,450 |
| 1986-07-24 | 460 | 460 | 451 | 451 | 97,000 | 4,510 |
| 1986-07-23 | 460 | 461 | 453 | 460 | 87,000 | 4,600 |
| 1986-07-22 | 451 | 452 | 450 | 451 | 36,000 | 4,510 |
| 1986-07-21 | 460 | 460 | 450 | 451 | 67,000 | 4,510 |
| 1986-07-19 | 455 | 460 | 455 | 460 | 64,000 | 4,600 |
| 1986-07-18 | 461 | 470 | 454 | 470 | 158,000 | 4,700 |
| 1986-07-17 | 463 | 463 | 460 | 460 | 87,000 | 4,600 |
| 1986-07-16 | 475 | 475 | 461 | 465 | 120,000 | 4,650 |
| 1986-07-15 | 469 | 469 | 455 | 461 | 141,000 | 4,610 |
| 1986-07-14 | 468 | 475 | 467 | 468 | 117,000 | 4,680 |
| 1986-07-11 | 472 | 473 | 465 | 470 | 72,000 | 4,700 |
| 1986-07-10 | 480 | 480 | 469 | 469 | 75,000 | 4,690 |
| 1986-07-09 | 470 | 480 | 470 | 480 | 85,000 | 4,800 |
| 1986-07-08 | 470 | 476 | 469 | 471 | 130,000 | 4,710 |
| 1986-07-07 | 478 | 478 | 469 | 470 | 78,000 | 4,700 |
| 1986-07-05 | 473 | 475 | 471 | 473 | 55,000 | 4,730 |
| 1986-07-04 | 476 | 480 | 471 | 472 | 102,000 | 4,720 |
| 1986-07-03 | 485 | 485 | 471 | 471 | 80,000 | 4,710 |
| 1986-07-02 | 475 | 482 | 474 | 480 | 113,000 | 4,800 |
| 1986-07-01 | 486 | 493 | 480 | 490 | 111,000 | 4,900 |
| 1986-06-30 | 480 | 480 | 471 | 471 | 170,000 | 4,710 |
| 1986-06-28 | 481 | 481 | 474 | 474 | 72,000 | 4,740 |
| 1986-06-27 | 478 | 490 | 475 | 490 | 211,000 | 4,900 |
| 1986-06-26 | 475 | 480 | 473 | 477 | 51,000 | 4,770 |
| 1986-06-25 | 483 | 487 | 471 | 471 | 50,000 | 4,710 |
| 1986-06-24 | 490 | 490 | 475 | 480 | 72,000 | 4,800 |
| 1986-06-23 | 500 | 500 | 490 | 490 | 43,000 | 4,900 |
| 1986-06-21 | 489 | 496 | 479 | 485 | 51,000 | 4,850 |
| 1986-06-20 | 509 | 509 | 490 | 498 | 213,000 | 4,980 |
| 1986-06-19 | 518 | 519 | 508 | 511 | 245,000 | 5,110 |
| 1986-06-18 | 508 | 518 | 500 | 515 | 454,000 | 5,150 |
| 1986-06-17 | 510 | 511 | 500 | 507 | 151,000 | 5,070 |
| 1986-06-16 | 520 | 520 | 500 | 509 | 221,000 | 5,090 |
| 1986-06-13 | 505 | 513 | 498 | 513 | 316,000 | 5,130 |
| 1986-06-12 | 500 | 514 | 490 | 496 | 469,000 | 4,960 |
| 1986-06-11 | 470 | 490 | 466 | 490 | 127,000 | 4,900 |
| 1986-06-10 | 478 | 479 | 460 | 462 | 117,000 | 4,620 |
| 1986-06-09 | 461 | 479 | 461 | 477 | 207,000 | 4,770 |
| 1986-06-07 | 468 | 470 | 457 | 460 | 95,000 | 4,600 |
| 1986-06-06 | 475 | 480 | 470 | 470 | 108,000 | 4,700 |
| 1986-06-05 | 475 | 480 | 470 | 472 | 118,000 | 4,720 |
| 1986-06-04 | 481 | 481 | 470 | 471 | 103,000 | 4,710 |
| 1986-06-03 | 490 | 490 | 480 | 480 | 129,000 | 4,800 |
| 1986-06-02 | 487 | 490 | 484 | 485 | 28,000 | 4,850 |
| 1986-05-31 | 489 | 490 | 480 | 485 | 50,000 | 4,850 |
| 1986-05-30 | 482 | 499 | 480 | 499 | 90,000 | 4,990 |
| 1986-05-29 | 500 | 500 | 476 | 500 | 107,000 | 5,000 |
| 1986-05-28 | 490 | 509 | 476 | 509 | 257,000 | 5,090 |
| 1986-05-27 | 495 | 501 | 485 | 500 | 157,000 | 5,000 |
| 1986-05-26 | 494 | 494 | 476 | 476 | 77,000 | 4,760 |
| 1986-05-24 | 491 | 495 | 478 | 495 | 76,000 | 4,950 |
| 1986-05-23 | 490 | 496 | 490 | 490 | 59,000 | 4,900 |
| 1986-05-22 | 498 | 509 | 490 | 490 | 69,000 | 4,900 |
| 1986-05-21 | 494 | 515 | 493 | 510 | 249,000 | 5,100 |
| 1986-05-20 | 498 | 500 | 483 | 495 | 243,000 | 4,950 |
| 1986-05-19 | 520 | 525 | 499 | 499 | 224,000 | 4,990 |
| 1986-05-17 | 539 | 550 | 504 | 510 | 2,122,000 | 5,100 |
| 1986-05-16 | 500 | 532 | 497 | 530 | 1,624,000 | 5,300 |
| 1986-05-15 | 495 | 509 | 485 | 497 | 817,000 | 4,970 |
| 1986-05-14 | 455 | 489 | 455 | 485 | 460,000 | 4,850 |
| 1986-05-13 | 460 | 460 | 449 | 449 | 166,000 | 4,490 |
| 1986-05-12 | 464 | 465 | 460 | 463 | 130,000 | 4,630 |
| 1986-05-09 | 441 | 460 | 438 | 460 | 244,000 | 4,600 |
| 1986-05-08 | 440 | 442 | 433 | 440 | 208,000 | 4,400 |
| 1986-05-07 | 446 | 449 | 437 | 437 | 76,000 | 4,370 |
| 1986-05-06 | 449 | 453 | 440 | 440 | 68,000 | 4,400 |
| 1986-05-02 | 441 | 450 | 441 | 449 | 114,000 | 4,490 |
| 1986-05-01 | 437 | 445 | 435 | 440 | 135,000 | 4,400 |
| 1986-04-30 | 434 | 435 | 432 | 433 | 173,000 | 4,330 |
| 1986-04-28 | 431 | 443 | 431 | 431 | 111,000 | 4,310 |
| 1986-04-26 | 431 | 440 | 430 | 430 | 87,000 | 4,300 |
| 1986-04-25 | 440 | 450 | 430 | 430 | 105,000 | 4,300 |
| 1986-04-24 | 441 | 450 | 435 | 435 | 202,000 | 4,350 |
| 1986-04-23 | 449 | 450 | 440 | 440 | 92,000 | 4,400 |
| 1986-04-22 | 459 | 465 | 450 | 450 | 195,000 | 4,500 |
| 1986-04-21 | 455 | 461 | 450 | 455 | 106,000 | 4,550 |
| 1986-04-19 | 455 | 470 | 449 | 450 | 104,000 | 4,500 |
| 1986-04-18 | 440 | 455 | 440 | 445 | 149,000 | 4,450 |
| 1986-04-17 | 445 | 450 | 440 | 440 | 136,000 | 4,400 |
| 1986-04-16 | 453 | 453 | 439 | 440 | 176,000 | 4,400 |
| 1986-04-15 | 466 | 466 | 450 | 452 | 40,000 | 4,520 |
| 1986-04-14 | 459 | 480 | 459 | 461 | 113,000 | 4,610 |
| 1986-04-11 | 439 | 460 | 439 | 460 | 113,000 | 4,600 |
| 1986-04-10 | 435 | 445 | 432 | 440 | 131,000 | 4,400 |
| 1986-04-09 | 445 | 445 | 432 | 435 | 117,000 | 4,350 |
| 1986-04-08 | 440 | 450 | 439 | 440 | 130,000 | 4,400 |
| 1986-04-07 | 458 | 460 | 447 | 450 | 136,000 | 4,500 |
| 1986-04-05 | 437 | 454 | 436 | 454 | 68,000 | 4,540 |
| 1986-04-04 | 456 | 459 | 435 | 437 | 160,000 | 4,370 |
| 1986-04-03 | 435 | 460 | 430 | 460 | 415,000 | 4,600 |
| 1986-04-02 | 455 | 460 | 430 | 430 | 399,000 | 4,300 |
| 1986-04-01 | 471 | 492 | 470 | 479 | 325,000 | 4,790 |
| 1986-03-31 | 516 | 536 | 510 | 511 | 198,000 | 5,110 |
| 1986-03-29 | 510 | 520 | 500 | 511 | 42,000 | 5,110 |
| 1986-03-28 | 529 | 535 | 520 | 521 | 109,000 | 5,210 |
| 1986-03-27 | 531 | 550 | 525 | 538 | 351,000 | 5,380 |
| 1986-03-26 | 497 | 508 | 492 | 499 | 526,000 | 4,990 |
| 1986-03-25 | 515 | 515 | 505 | 507 | 273,000 | 5,070 |
| 1986-03-24 | 510 | 515 | 503 | 514 | 411,000 | 5,140 |
| 1986-03-22 | 505 | 510 | 495 | 497 | 155,000 | 4,970 |
| 1986-03-20 | 490 | 505 | 490 | 498 | 229,000 | 4,980 |
| 1986-03-19 | 485 | 491 | 482 | 490 | 242,000 | 4,900 |
| 1986-03-18 | 500 | 503 | 480 | 483 | 196,000 | 4,830 |
| 1986-03-17 | 514 | 518 | 500 | 501 | 119,000 | 5,010 |
| 1986-03-15 | 519 | 524 | 504 | 504 | 113,000 | 5,040 |
| 1986-03-14 | 542 | 542 | 516 | 520 | 184,000 | 5,200 |
| 1986-03-13 | 540 | 540 | 524 | 535 | 293,000 | 5,350 |
| 1986-03-12 | 530 | 550 | 528 | 541 | 933,000 | 5,410 |
| 1986-03-11 | 529 | 535 | 519 | 525 | 365,000 | 5,250 |
| 1986-03-10 | 521 | 529 | 515 | 528 | 699,000 | 5,280 |
| 1986-03-07 | 480 | 520 | 480 | 519 | 106,000 | 5,190 |
| 1986-03-06 | 476 | 495 | 476 | 495 | 127,000 | 4,950 |
| 1986-03-05 | 481 | 486 | 476 | 477 | 118,000 | 4,770 |
| 1986-03-04 | 492 | 494 | 480 | 485 | 93,000 | 4,850 |
| 1986-03-03 | 495 | 499 | 490 | 490 | 56,000 | 4,900 |
| 1986-03-01 | 499 | 501 | 495 | 501 | 73,000 | 5,010 |
| 1986-02-28 | 515 | 515 | 498 | 508 | 97,000 | 5,080 |
| 1986-02-27 | 492 | 517 | 490 | 510 | 266,000 | 5,100 |
| 1986-02-26 | 485 | 490 | 475 | 487 | 156,000 | 4,870 |
| 1986-02-25 | 490 | 499 | 490 | 494 | 139,000 | 4,940 |
| 1986-02-24 | 520 | 520 | 500 | 500 | 109,000 | 5,000 |
| 1986-02-22 | 492 | 521 | 492 | 516 | 160,000 | 5,160 |
| 1986-02-21 | 475 | 492 | 475 | 490 | 128,000 | 4,900 |
| 1986-02-20 | 480 | 484 | 470 | 480 | 296,000 | 4,800 |
| 1986-02-19 | 490 | 495 | 450 | 450 | 203,000 | 4,500 |
| 1986-02-18 | 507 | 507 | 485 | 485 | 243,000 | 4,850 |
| 1986-02-17 | 515 | 515 | 505 | 505 | 72,000 | 5,050 |
| 1986-02-15 | 506 | 511 | 506 | 507 | 58,000 | 5,070 |
| 1986-02-14 | 512 | 521 | 503 | 513 | 190,000 | 5,130 |
| 1986-02-13 | 535 | 539 | 510 | 512 | 182,000 | 5,120 |
| 1986-02-12 | 510 | 539 | 509 | 535 | 192,000 | 5,350 |
| 1986-02-10 | 515 | 515 | 505 | 509 | 113,000 | 5,090 |
| 1986-02-07 | 515 | 515 | 500 | 505 | 440,000 | 5,050 |
| 1986-02-06 | 518 | 525 | 515 | 515 | 104,000 | 5,150 |
| 1986-02-05 | 536 | 536 | 526 | 528 | 49,000 | 5,280 |
| 1986-02-04 | 535 | 540 | 530 | 531 | 29,000 | 5,310 |
| 1986-02-03 | 549 | 549 | 531 | 535 | 47,000 | 5,350 |
| 1986-02-01 | 547 | 550 | 540 | 550 | 52,000 | 5,500 |
| 1986-01-31 | 521 | 549 | 515 | 548 | 338,000 | 5,480 |
| 1986-01-30 | 530 | 530 | 515 | 516 | 127,000 | 5,160 |
| 1986-01-29 | 550 | 550 | 520 | 523 | 104,000 | 5,230 |
| 1986-01-28 | 520 | 550 | 505 | 545 | 262,000 | 5,450 |
| 1986-01-27 | 538 | 539 | 520 | 520 | 82,000 | 5,200 |
| 1986-01-25 | 557 | 557 | 536 | 536 | 33,000 | 5,360 |
| 1986-01-24 | 550 | 563 | 541 | 549 | 102,000 | 5,490 |
| 1986-01-23 | 576 | 579 | 551 | 555 | 62,000 | 5,550 |
| 1986-01-22 | 556 | 570 | 551 | 570 | 64,000 | 5,700 |
| 1986-01-21 | 565 | 569 | 555 | 556 | 108,000 | 5,560 |
| 1986-01-20 | 573 | 574 | 556 | 558 | 96,000 | 5,580 |
| 1986-01-18 | 561 | 579 | 561 | 571 | 83,000 | 5,710 |
| 1986-01-17 | 580 | 582 | 555 | 555 | 89,000 | 5,550 |
| 1986-01-16 | 596 | 596 | 575 | 595 | 225,000 | 5,950 |
| 1986-01-14 | 605 | 617 | 599 | 599 | 341,000 | 5,990 |
| 1986-01-13 | 635 | 635 | 609 | 620 | 197,000 | 6,200 |
| 1986-01-10 | 637 | 639 | 624 | 632 | 660,000 | 6,320 |
| 1986-01-09 | 639 | 645 | 630 | 638 | 652,000 | 6,380 |
| 1986-01-08 | 634 | 639 | 629 | 639 | 445,000 | 6,390 |
| 1986-01-07 | 648 | 648 | 626 | 630 | 836,000 | 6,300 |
| 1986-01-06 | 628 | 643 | 628 | 640 | 555,000 | 6,400 |
| 1986-01-04 | 624 | 650 | 624 | 636 | 383,000 | 6,360 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
