1801 大成建設(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 | 920 | 920 | 899 | 910 | 1,981,000 | 4,550 |
| 1986-12-26 | 925 | 929 | 910 | 916 | 3,496,000 | 4,580 |
| 1986-12-25 | 946 | 947 | 910 | 915 | 9,994,000 | 4,575 |
| 1986-12-24 | 930 | 945 | 927 | 936 | 7,016,000 | 4,680 |
| 1986-12-23 | 925 | 938 | 920 | 921 | 2,550,000 | 4,605 |
| 1986-12-22 | 930 | 943 | 926 | 931 | 9,972,000 | 4,655 |
| 1986-12-19 | 912 | 935 | 912 | 929 | 3,507,000 | 4,645 |
| 1986-12-18 | 921 | 921 | 906 | 912 | 1,854,000 | 4,560 |
| 1986-12-17 | 925 | 934 | 920 | 921 | 2,775,000 | 4,605 |
| 1986-12-16 | 945 | 952 | 935 | 935 | 6,654,000 | 4,675 |
| 1986-12-15 | 935 | 943 | 925 | 935 | 4,558,000 | 4,675 |
| 1986-12-12 | 915 | 955 | 915 | 940 | 8,838,000 | 4,700 |
| 1986-12-11 | 923 | 930 | 915 | 915 | 4,170,000 | 4,575 |
| 1986-12-10 | 925 | 930 | 915 | 918 | 3,507,000 | 4,590 |
| 1986-12-09 | 950 | 955 | 914 | 915 | 8,443,000 | 4,575 |
| 1986-12-08 | 935 | 953 | 930 | 945 | 10,437,000 | 4,725 |
| 1986-12-06 | 926 | 933 | 922 | 926 | 4,369,000 | 4,630 |
| 1986-12-05 | 930 | 950 | 922 | 936 | 26,041,000 | 4,680 |
| 1986-12-04 | 908 | 945 | 900 | 930 | 34,818,000 | 4,650 |
| 1986-12-03 | 879 | 913 | 870 | 910 | 33,352,000 | 4,550 |
| 1986-12-02 | 851 | 856 | 845 | 849 | 4,222,000 | 4,245 |
| 1986-12-01 | 860 | 862 | 841 | 841 | 6,040,000 | 4,205 |
| 1986-11-29 | 849 | 855 | 842 | 848 | 3,847,000 | 4,240 |
| 1986-11-28 | 820 | 848 | 817 | 846 | 3,376,000 | 4,230 |
| 1986-11-27 | 816 | 830 | 809 | 810 | 1,894,000 | 4,050 |
| 1986-11-26 | 820 | 823 | 809 | 820 | 3,288,000 | 4,100 |
| 1986-11-25 | 839 | 841 | 820 | 822 | 2,418,000 | 4,110 |
| 1986-11-22 | 819 | 830 | 813 | 829 | 822,000 | 4,145 |
| 1986-11-21 | 815 | 820 | 805 | 810 | 1,559,000 | 4,050 |
| 1986-11-20 | 825 | 825 | 802 | 805 | 1,580,000 | 4,025 |
| 1986-11-19 | 815 | 823 | 810 | 820 | 1,540,000 | 4,100 |
| 1986-11-18 | 826 | 835 | 816 | 825 | 1,465,000 | 4,125 |
| 1986-11-17 | 836 | 848 | 820 | 825 | 2,143,000 | 4,125 |
| 1986-11-14 | 825 | 835 | 825 | 826 | 1,578,000 | 4,130 |
| 1986-11-13 | 855 | 857 | 836 | 845 | 4,058,000 | 4,225 |
| 1986-11-12 | 843 | 869 | 833 | 855 | 9,968,000 | 4,275 |
| 1986-11-11 | 830 | 841 | 823 | 833 | 3,774,000 | 4,165 |
| 1986-11-10 | 840 | 842 | 821 | 830 | 3,484,000 | 4,150 |
| 1986-11-07 | 830 | 845 | 821 | 833 | 7,842,000 | 4,165 |
| 1986-11-06 | 814 | 836 | 814 | 817 | 3,977,000 | 4,085 |
| 1986-11-05 | 809 | 839 | 804 | 805 | 4,493,000 | 4,025 |
| 1986-11-04 | 819 | 829 | 804 | 809 | 2,740,000 | 4,045 |
| 1986-11-01 | 798 | 824 | 798 | 820 | 3,536,000 | 4,100 |
| 1986-10-31 | 860 | 860 | 816 | 828 | 13,715,000 | 4,140 |
| 1986-10-30 | 820 | 860 | 806 | 860 | 20,439,000 | 4,300 |
| 1986-10-29 | 795 | 810 | 782 | 798 | 17,390,000 | 3,990 |
| 1986-10-28 | 748 | 804 | 735 | 795 | 11,698,000 | 3,975 |
| 1986-10-27 | 691 | 738 | 690 | 738 | 3,446,000 | 3,690 |
| 1986-10-25 | 670 | 710 | 650 | 700 | 4,321,000 | 3,500 |
| 1986-10-24 | 766 | 769 | 669 | 670 | 6,381,000 | 3,350 |
| 1986-10-23 | 710 | 790 | 690 | 765 | 8,725,000 | 3,825 |
| 1986-10-22 | 780 | 784 | 690 | 720 | 5,760,000 | 3,600 |
| 1986-10-21 | 772 | 780 | 740 | 775 | 4,969,000 | 3,875 |
| 1986-10-20 | 774 | 792 | 767 | 778 | 2,035,000 | 3,890 |
| 1986-10-17 | 805 | 818 | 786 | 794 | 3,067,000 | 3,970 |
| 1986-10-16 | 846 | 850 | 791 | 802 | 8,016,000 | 4,010 |
| 1986-10-15 | 895 | 900 | 836 | 836 | 3,783,000 | 4,180 |
| 1986-10-14 | 940 | 950 | 871 | 908 | 4,220,000 | 4,540 |
| 1986-10-13 | 960 | 965 | 930 | 940 | 2,031,000 | 4,700 |
| 1986-10-09 | 970 | 978 | 954 | 970 | 3,751,000 | 4,850 |
| 1986-10-08 | 975 | 985 | 955 | 958 | 2,549,000 | 4,790 |
| 1986-10-07 | 957 | 980 | 955 | 970 | 2,973,000 | 4,850 |
| 1986-10-06 | 990 | 995 | 950 | 951 | 3,088,000 | 4,755 |
| 1986-10-04 | 999 | 1,010 | 980 | 986 | 7,285,000 | 4,930 |
| 1986-10-03 | 960 | 1,020 | 930 | 1,000 | 18,528,000 | 5,000 |
| 1986-10-02 | 1,050 | 1,050 | 950 | 970 | 19,950,000 | 4,850 |
| 1986-10-01 | 1,050 | 1,070 | 1,020 | 1,030 | 77,215,000 | 5,150 |
| 1986-09-30 | 969 | 1,020 | 963 | 1,010 | 68,387,000 | 5,050 |
| 1986-09-29 | 978 | 991 | 961 | 972 | 28,443,000 | 4,860 |
| 1986-09-27 | 970 | 984 | 965 | 968 | 30,976,000 | 4,840 |
| 1986-09-26 | 887 | 960 | 880 | 959 | 49,646,000 | 4,795 |
| 1986-09-25 | 895 | 900 | 871 | 900 | 3,246,000 | 4,500 |
| 1986-09-24 | 900 | 910 | 885 | 885 | 4,984,000 | 4,425 |
| 1986-09-22 | 856 | 888 | 856 | 885 | 1,554,000 | 4,425 |
| 1986-09-19 | 878 | 885 | 858 | 865 | 2,263,000 | 4,325 |
| 1986-09-18 | 890 | 895 | 866 | 867 | 3,551,000 | 4,335 |
| 1986-09-17 | 885 | 894 | 870 | 870 | 6,942,000 | 4,350 |
| 1986-09-16 | 910 | 924 | 864 | 865 | 6,577,000 | 4,325 |
| 1986-09-12 | 900 | 928 | 890 | 910 | 15,995,000 | 4,550 |
| 1986-09-11 | 935 | 949 | 925 | 934 | 31,600,000 | 4,670 |
| 1986-09-10 | 892 | 939 | 882 | 939 | 35,530,000 | 4,695 |
| 1986-09-09 | 881 | 896 | 870 | 877 | 5,619,000 | 4,385 |
| 1986-09-08 | 907 | 914 | 876 | 881 | 17,458,000 | 4,405 |
| 1986-09-06 | 885 | 904 | 885 | 885 | 16,820,000 | 4,425 |
| 1986-09-05 | 879 | 888 | 855 | 886 | 15,549,000 | 4,430 |
| 1986-09-04 | 848 | 859 | 825 | 859 | 11,786,000 | 4,295 |
| 1986-09-03 | 850 | 859 | 840 | 848 | 10,356,000 | 4,240 |
| 1986-09-02 | 894 | 903 | 875 | 880 | 16,918,000 | 4,400 |
| 1986-09-01 | 882 | 909 | 878 | 898 | 38,825,000 | 4,490 |
| 1986-08-30 | 860 | 872 | 855 | 872 | 25,887,000 | 4,360 |
| 1986-08-29 | 800 | 850 | 794 | 850 | 34,857,000 | 4,250 |
| 1986-08-28 | 812 | 825 | 800 | 803 | 18,470,000 | 4,015 |
| 1986-08-27 | 790 | 820 | 766 | 812 | 52,115,000 | 4,060 |
| 1986-08-26 | 720 | 781 | 720 | 780 | 21,493,000 | 3,900 |
| 1986-08-25 | 686 | 713 | 686 | 710 | 4,660,000 | 3,550 |
| 1986-08-23 | 685 | 687 | 670 | 680 | 2,672,000 | 3,400 |
| 1986-08-22 | 720 | 730 | 690 | 701 | 4,984,000 | 3,505 |
| 1986-08-21 | 745 | 745 | 716 | 730 | 9,136,000 | 3,650 |
| 1986-08-20 | 730 | 743 | 720 | 730 | 11,528,000 | 3,650 |
| 1986-08-19 | 740 | 745 | 706 | 720 | 10,799,000 | 3,600 |
| 1986-08-18 | 728 | 734 | 711 | 730 | 15,998,000 | 3,650 |
| 1986-08-15 | 690 | 719 | 675 | 718 | 20,142,000 | 3,590 |
| 1986-08-14 | 656 | 696 | 650 | 688 | 29,534,000 | 3,440 |
| 1986-08-13 | 640 | 646 | 632 | 646 | 17,340,000 | 3,230 |
| 1986-08-12 | 615 | 633 | 610 | 625 | 10,140,000 | 3,125 |
| 1986-08-11 | 600 | 607 | 595 | 604 | 3,095,000 | 3,020 |
| 1986-08-08 | 575 | 599 | 575 | 596 | 1,900,000 | 2,980 |
| 1986-08-07 | 584 | 589 | 578 | 585 | 1,555,000 | 2,925 |
| 1986-08-06 | 594 | 595 | 581 | 585 | 1,700,000 | 2,925 |
| 1986-08-05 | 580 | 612 | 579 | 597 | 3,475,000 | 2,985 |
| 1986-08-04 | 583 | 590 | 580 | 580 | 712,000 | 2,900 |
| 1986-08-02 | 597 | 597 | 580 | 594 | 1,325,000 | 2,970 |
| 1986-08-01 | 600 | 615 | 570 | 600 | 4,341,000 | 3,000 |
| 1986-07-31 | 625 | 625 | 595 | 598 | 5,309,000 | 2,990 |
| 1986-07-30 | 615 | 635 | 614 | 622 | 19,235,000 | 3,110 |
| 1986-07-29 | 599 | 623 | 594 | 617 | 30,014,000 | 3,085 |
| 1986-07-28 | 570 | 609 | 568 | 600 | 6,876,000 | 3,000 |
| 1986-07-26 | 565 | 579 | 565 | 570 | 1,043,000 | 2,850 |
| 1986-07-25 | 589 | 589 | 577 | 585 | 3,296,000 | 2,925 |
| 1986-07-24 | 588 | 589 | 578 | 589 | 5,842,000 | 2,945 |
| 1986-07-23 | 580 | 590 | 571 | 572 | 10,894,000 | 2,860 |
| 1986-07-22 | 545 | 582 | 541 | 575 | 5,907,000 | 2,875 |
| 1986-07-21 | 578 | 583 | 541 | 545 | 3,970,000 | 2,725 |
| 1986-07-19 | 580 | 581 | 570 | 576 | 3,245,000 | 2,880 |
| 1986-07-18 | 551 | 580 | 551 | 572 | 5,485,000 | 2,860 |
| 1986-07-17 | 550 | 557 | 550 | 553 | 1,412,000 | 2,765 |
| 1986-07-16 | 559 | 560 | 550 | 552 | 1,808,000 | 2,760 |
| 1986-07-15 | 566 | 570 | 562 | 563 | 2,180,000 | 2,815 |
| 1986-07-14 | 572 | 575 | 565 | 570 | 1,633,000 | 2,850 |
| 1986-07-11 | 580 | 580 | 562 | 562 | 3,008,000 | 2,810 |
| 1986-07-10 | 567 | 578 | 557 | 575 | 4,770,000 | 2,875 |
| 1986-07-09 | 580 | 580 | 561 | 570 | 3,346,000 | 2,850 |
| 1986-07-08 | 560 | 585 | 560 | 580 | 12,057,000 | 2,900 |
| 1986-07-07 | 569 | 588 | 560 | 571 | 15,772,000 | 2,855 |
| 1986-07-05 | 556 | 564 | 548 | 548 | 1,380,000 | 2,740 |
| 1986-07-04 | 569 | 570 | 555 | 564 | 2,771,000 | 2,820 |
| 1986-07-03 | 551 | 569 | 548 | 565 | 3,127,000 | 2,825 |
| 1986-07-02 | 565 | 565 | 558 | 558 | 2,836,000 | 2,790 |
| 1986-07-01 | 578 | 578 | 561 | 565 | 5,324,000 | 2,825 |
| 1986-06-30 | 552 | 569 | 552 | 568 | 1,718,000 | 2,840 |
| 1986-06-28 | 565 | 565 | 556 | 562 | 947,000 | 2,810 |
| 1986-06-27 | 570 | 575 | 555 | 561 | 7,056,000 | 2,805 |
| 1986-06-26 | 584 | 585 | 571 | 580 | 5,940,000 | 2,900 |
| 1986-06-25 | 559 | 585 | 556 | 580 | 13,837,000 | 2,900 |
| 1986-06-24 | 558 | 565 | 554 | 559 | 8,771,000 | 2,795 |
| 1986-06-23 | 554 | 554 | 548 | 548 | 3,868,000 | 2,740 |
| 1986-06-21 | 544 | 553 | 541 | 548 | 8,845,000 | 2,740 |
| 1986-06-20 | 539 | 541 | 535 | 537 | 2,020,000 | 2,685 |
| 1986-06-19 | 540 | 545 | 533 | 535 | 3,987,000 | 2,675 |
| 1986-06-18 | 525 | 540 | 524 | 540 | 2,103,000 | 2,700 |
| 1986-06-17 | 521 | 530 | 521 | 523 | 1,923,000 | 2,615 |
| 1986-06-16 | 540 | 541 | 529 | 530 | 2,151,000 | 2,650 |
| 1986-06-13 | 529 | 540 | 528 | 540 | 6,278,000 | 2,700 |
| 1986-06-12 | 520 | 525 | 518 | 525 | 2,017,000 | 2,625 |
| 1986-06-11 | 518 | 525 | 515 | 520 | 1,508,000 | 2,600 |
| 1986-06-10 | 517 | 523 | 510 | 515 | 2,047,000 | 2,575 |
| 1986-06-09 | 530 | 530 | 526 | 527 | 1,968,000 | 2,635 |
| 1986-06-07 | 531 | 532 | 526 | 531 | 3,525,000 | 2,655 |
| 1986-06-06 | 524 | 532 | 523 | 529 | 8,533,000 | 2,645 |
| 1986-06-05 | 520 | 524 | 519 | 524 | 5,889,000 | 2,620 |
| 1986-06-04 | 515 | 517 | 510 | 517 | 3,872,000 | 2,585 |
| 1986-06-03 | 510 | 515 | 507 | 507 | 2,455,000 | 2,535 |
| 1986-06-02 | 505 | 512 | 500 | 510 | 2,296,000 | 2,550 |
| 1986-05-31 | 506 | 509 | 502 | 503 | 961,000 | 2,515 |
| 1986-05-30 | 513 | 515 | 501 | 509 | 2,209,000 | 2,545 |
| 1986-05-29 | 519 | 519 | 508 | 510 | 3,143,000 | 2,550 |
| 1986-05-28 | 520 | 521 | 509 | 509 | 12,557,000 | 2,545 |
| 1986-05-27 | 505 | 520 | 501 | 520 | 12,797,000 | 2,600 |
| 1986-05-26 | 497 | 500 | 495 | 495 | 4,257,000 | 2,475 |
| 1986-05-24 | 495 | 499 | 490 | 492 | 2,080,000 | 2,460 |
| 1986-05-23 | 498 | 500 | 481 | 492 | 2,973,000 | 2,460 |
| 1986-05-22 | 471 | 490 | 471 | 490 | 2,480,000 | 2,450 |
| 1986-05-21 | 460 | 475 | 459 | 467 | 899,000 | 2,335 |
| 1986-05-20 | 462 | 464 | 458 | 459 | 712,000 | 2,295 |
| 1986-05-19 | 460 | 464 | 457 | 462 | 630,000 | 2,310 |
| 1986-05-17 | 460 | 460 | 451 | 457 | 922,000 | 2,285 |
| 1986-05-16 | 475 | 476 | 456 | 461 | 1,354,000 | 2,305 |
| 1986-05-15 | 471 | 474 | 467 | 470 | 1,506,000 | 2,350 |
| 1986-05-14 | 478 | 480 | 470 | 472 | 1,773,000 | 2,360 |
| 1986-05-13 | 490 | 490 | 477 | 480 | 2,083,000 | 2,400 |
| 1986-05-12 | 500 | 501 | 486 | 486 | 1,925,000 | 2,430 |
| 1986-05-09 | 507 | 507 | 498 | 503 | 8,911,000 | 2,515 |
| 1986-05-08 | 495 | 511 | 493 | 505 | 25,037,000 | 2,525 |
| 1986-05-07 | 503 | 504 | 486 | 489 | 17,047,000 | 2,445 |
| 1986-05-06 | 485 | 501 | 480 | 500 | 18,683,000 | 2,500 |
| 1986-05-02 | 470 | 488 | 465 | 480 | 23,991,000 | 2,400 |
| 1986-05-01 | 449 | 465 | 445 | 465 | 7,008,000 | 2,325 |
| 1986-04-30 | 441 | 450 | 440 | 450 | 2,375,000 | 2,250 |
| 1986-04-28 | 439 | 445 | 435 | 440 | 1,120,000 | 2,200 |
| 1986-04-26 | 431 | 431 | 425 | 430 | 813,000 | 2,150 |
| 1986-04-25 | 443 | 449 | 431 | 431 | 1,172,000 | 2,155 |
| 1986-04-24 | 447 | 454 | 438 | 440 | 2,569,000 | 2,200 |
| 1986-04-23 | 430 | 450 | 430 | 447 | 2,095,000 | 2,235 |
| 1986-04-22 | 434 | 439 | 430 | 433 | 790,000 | 2,165 |
| 1986-04-21 | 430 | 436 | 430 | 433 | 521,000 | 2,165 |
| 1986-04-19 | 442 | 443 | 431 | 431 | 717,000 | 2,155 |
| 1986-04-18 | 439 | 450 | 435 | 437 | 2,291,000 | 2,185 |
| 1986-04-17 | 436 | 440 | 430 | 430 | 921,000 | 2,150 |
| 1986-04-16 | 427 | 436 | 425 | 431 | 936,000 | 2,155 |
| 1986-04-15 | 441 | 444 | 431 | 441 | 1,423,000 | 2,205 |
| 1986-04-14 | 445 | 447 | 442 | 444 | 802,000 | 2,220 |
| 1986-04-11 | 440 | 444 | 440 | 442 | 1,759,000 | 2,210 |
| 1986-04-10 | 430 | 442 | 424 | 435 | 984,000 | 2,175 |
| 1986-04-09 | 424 | 430 | 421 | 430 | 792,000 | 2,150 |
| 1986-04-08 | 430 | 434 | 418 | 420 | 1,059,000 | 2,100 |
| 1986-04-07 | 439 | 443 | 430 | 434 | 2,436,000 | 2,170 |
| 1986-04-05 | 415 | 435 | 415 | 434 | 1,324,000 | 2,170 |
| 1986-04-04 | 438 | 439 | 416 | 416 | 2,552,000 | 2,080 |
| 1986-04-03 | 420 | 439 | 411 | 439 | 2,903,000 | 2,195 |
| 1986-04-02 | 446 | 450 | 425 | 434 | 4,199,000 | 2,170 |
| 1986-04-01 | 465 | 479 | 451 | 456 | 4,149,000 | 2,280 |
| 1986-03-31 | 485 | 495 | 475 | 485 | 4,475,000 | 2,425 |
| 1986-03-29 | 495 | 497 | 485 | 485 | 14,289,000 | 2,425 |
| 1986-03-28 | 468 | 484 | 442 | 484 | 18,825,000 | 2,420 |
| 1986-03-27 | 450 | 476 | 445 | 460 | 21,379,000 | 2,300 |
| 1986-03-26 | 418 | 435 | 416 | 433 | 2,124,000 | 2,165 |
| 1986-03-25 | 435 | 437 | 422 | 423 | 2,266,000 | 2,115 |
| 1986-03-24 | 439 | 447 | 428 | 439 | 2,699,000 | 2,195 |
| 1986-03-22 | 444 | 450 | 438 | 449 | 3,731,000 | 2,245 |
| 1986-03-20 | 417 | 445 | 415 | 434 | 6,311,000 | 2,170 |
| 1986-03-19 | 440 | 450 | 422 | 422 | 7,639,000 | 2,110 |
| 1986-03-18 | 449 | 466 | 446 | 450 | 20,177,000 | 2,250 |
| 1986-03-17 | 416 | 438 | 405 | 430 | 8,665,000 | 2,150 |
| 1986-03-15 | 399 | 415 | 399 | 411 | 6,168,000 | 2,055 |
| 1986-03-14 | 400 | 402 | 390 | 397 | 3,384,000 | 1,985 |
| 1986-03-13 | 396 | 405 | 393 | 393 | 8,686,000 | 1,965 |
| 1986-03-12 | 366 | 395 | 365 | 392 | 9,052,000 | 1,960 |
| 1986-03-11 | 365 | 368 | 360 | 365 | 1,175,000 | 1,825 |
| 1986-03-10 | 368 | 368 | 362 | 362 | 490,000 | 1,810 |
| 1986-03-07 | 357 | 370 | 356 | 365 | 1,386,000 | 1,825 |
| 1986-03-06 | 352 | 357 | 352 | 352 | 900,000 | 1,760 |
| 1986-03-05 | 367 | 367 | 357 | 361 | 930,000 | 1,805 |
| 1986-03-04 | 365 | 370 | 363 | 364 | 720,000 | 1,820 |
| 1986-03-03 | 370 | 373 | 367 | 367 | 1,436,000 | 1,835 |
| 1986-03-01 | 372 | 373 | 370 | 372 | 1,282,000 | 1,860 |
| 1986-02-28 | 369 | 373 | 366 | 371 | 3,185,000 | 1,855 |
| 1986-02-27 | 365 | 370 | 361 | 365 | 2,000,000 | 1,825 |
| 1986-02-26 | 368 | 368 | 360 | 365 | 1,754,000 | 1,825 |
| 1986-02-25 | 362 | 368 | 362 | 367 | 2,069,000 | 1,835 |
| 1986-02-24 | 354 | 368 | 354 | 365 | 1,338,000 | 1,825 |
| 1986-02-22 | 351 | 355 | 351 | 353 | 301,000 | 1,765 |
| 1986-02-21 | 357 | 360 | 345 | 350 | 796,000 | 1,750 |
| 1986-02-20 | 367 | 370 | 355 | 357 | 1,645,000 | 1,785 |
| 1986-02-19 | 351 | 370 | 351 | 366 | 4,483,000 | 1,830 |
| 1986-02-18 | 362 | 367 | 356 | 356 | 2,412,000 | 1,780 |
| 1986-02-17 | 360 | 363 | 357 | 360 | 2,513,000 | 1,800 |
| 1986-02-15 | 345 | 352 | 343 | 350 | 1,324,000 | 1,750 |
| 1986-02-14 | 343 | 348 | 340 | 345 | 1,509,000 | 1,725 |
| 1986-02-13 | 346 | 347 | 336 | 341 | 1,307,000 | 1,705 |
| 1986-02-12 | 335 | 347 | 332 | 341 | 1,823,000 | 1,705 |
| 1986-02-10 | 327 | 330 | 325 | 330 | 833,000 | 1,650 |
| 1986-02-07 | 323 | 328 | 323 | 324 | 466,000 | 1,620 |
| 1986-02-06 | 322 | 330 | 322 | 323 | 403,000 | 1,615 |
| 1986-02-05 | 327 | 329 | 323 | 327 | 363,000 | 1,635 |
| 1986-02-04 | 333 | 333 | 327 | 327 | 448,000 | 1,635 |
| 1986-02-03 | 332 | 335 | 325 | 328 | 971,000 | 1,640 |
| 1986-02-01 | 326 | 334 | 326 | 332 | 979,000 | 1,660 |
| 1986-01-31 | 321 | 329 | 321 | 326 | 675,000 | 1,630 |
| 1986-01-30 | 324 | 328 | 320 | 320 | 1,113,000 | 1,600 |
| 1986-01-29 | 320 | 322 | 311 | 321 | 2,264,000 | 1,605 |
| 1986-01-28 | 322 | 326 | 320 | 321 | 241,000 | 1,605 |
| 1986-01-27 | 334 | 334 | 325 | 326 | 341,000 | 1,630 |
| 1986-01-25 | 330 | 335 | 330 | 332 | 759,000 | 1,660 |
| 1986-01-24 | 327 | 329 | 324 | 328 | 937,000 | 1,640 |
| 1986-01-23 | 326 | 330 | 325 | 330 | 1,139,000 | 1,650 |
| 1986-01-22 | 320 | 325 | 316 | 324 | 734,000 | 1,620 |
| 1986-01-21 | 316 | 325 | 316 | 322 | 759,000 | 1,610 |
| 1986-01-20 | 312 | 319 | 312 | 316 | 160,000 | 1,580 |
| 1986-01-18 | 313 | 315 | 312 | 314 | 129,000 | 1,570 |
| 1986-01-17 | 313 | 318 | 312 | 312 | 345,000 | 1,560 |
| 1986-01-16 | 311 | 312 | 310 | 312 | 387,000 | 1,560 |
| 1986-01-14 | 317 | 319 | 312 | 312 | 504,000 | 1,560 |
| 1986-01-13 | 310 | 319 | 310 | 319 | 301,000 | 1,595 |
| 1986-01-10 | 315 | 320 | 309 | 312 | 445,000 | 1,560 |
| 1986-01-09 | 321 | 325 | 315 | 320 | 659,000 | 1,600 |
| 1986-01-08 | 310 | 325 | 308 | 323 | 580,000 | 1,615 |
| 1986-01-07 | 307 | 310 | 306 | 308 | 1,051,000 | 1,540 |
| 1986-01-06 | 318 | 320 | 306 | 310 | 924,000 | 1,550 |
| 1986-01-04 | 320 | 325 | 316 | 322 | 599,000 | 1,610 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
