1803 清水建設(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 | 740 | 750 | 735 | 740 | 162,000 | 740 |
| 1986-12-26 | 730 | 745 | 730 | 740 | 706,000 | 740 |
| 1986-12-25 | 764 | 765 | 740 | 740 | 993,000 | 740 |
| 1986-12-24 | 730 | 760 | 726 | 754 | 2,544,000 | 754 |
| 1986-12-23 | 733 | 739 | 728 | 733 | 1,457,000 | 733 |
| 1986-12-22 | 738 | 740 | 730 | 733 | 1,072,000 | 733 |
| 1986-12-19 | 725 | 739 | 720 | 728 | 902,000 | 728 |
| 1986-12-18 | 735 | 736 | 730 | 730 | 612,000 | 730 |
| 1986-12-17 | 753 | 754 | 725 | 726 | 880,000 | 726 |
| 1986-12-16 | 764 | 765 | 756 | 759 | 813,000 | 759 |
| 1986-12-15 | 760 | 760 | 751 | 755 | 364,000 | 755 |
| 1986-12-12 | 748 | 778 | 745 | 766 | 1,648,000 | 766 |
| 1986-12-11 | 753 | 759 | 747 | 750 | 691,000 | 750 |
| 1986-12-10 | 760 | 764 | 751 | 753 | 1,122,000 | 753 |
| 1986-12-09 | 773 | 775 | 760 | 770 | 1,117,000 | 770 |
| 1986-12-08 | 750 | 766 | 746 | 766 | 378,000 | 766 |
| 1986-12-06 | 741 | 750 | 730 | 745 | 518,000 | 745 |
| 1986-12-05 | 776 | 776 | 761 | 761 | 1,325,000 | 761 |
| 1986-12-04 | 740 | 769 | 731 | 769 | 2,718,000 | 769 |
| 1986-12-03 | 734 | 745 | 726 | 742 | 2,937,000 | 742 |
| 1986-12-02 | 716 | 727 | 708 | 715 | 533,000 | 715 |
| 1986-12-01 | 730 | 735 | 720 | 720 | 1,039,000 | 720 |
| 1986-11-29 | 725 | 725 | 715 | 724 | 908,000 | 724 |
| 1986-11-28 | 700 | 719 | 700 | 719 | 1,197,000 | 719 |
| 1986-11-27 | 692 | 700 | 690 | 693 | 829,000 | 693 |
| 1986-11-26 | 695 | 700 | 686 | 693 | 1,257,000 | 693 |
| 1986-11-25 | 685 | 690 | 676 | 686 | 471,000 | 686 |
| 1986-11-22 | 661 | 676 | 661 | 675 | 279,000 | 675 |
| 1986-11-21 | 675 | 675 | 669 | 671 | 409,000 | 671 |
| 1986-11-20 | 670 | 677 | 662 | 667 | 277,000 | 667 |
| 1986-11-19 | 660 | 674 | 658 | 667 | 440,000 | 667 |
| 1986-11-18 | 655 | 675 | 655 | 662 | 609,000 | 662 |
| 1986-11-17 | 688 | 692 | 651 | 652 | 554,000 | 652 |
| 1986-11-14 | 690 | 695 | 685 | 692 | 301,000 | 692 |
| 1986-11-13 | 699 | 700 | 686 | 700 | 662,000 | 700 |
| 1986-11-12 | 687 | 705 | 687 | 700 | 1,069,000 | 700 |
| 1986-11-11 | 681 | 690 | 681 | 685 | 481,000 | 685 |
| 1986-11-10 | 696 | 696 | 680 | 680 | 611,000 | 680 |
| 1986-11-07 | 680 | 698 | 673 | 695 | 793,000 | 695 |
| 1986-11-06 | 680 | 688 | 666 | 670 | 331,000 | 670 |
| 1986-11-05 | 655 | 688 | 655 | 669 | 787,000 | 669 |
| 1986-11-04 | 656 | 666 | 655 | 660 | 204,000 | 660 |
| 1986-11-01 | 643 | 655 | 643 | 650 | 962,000 | 650 |
| 1986-10-31 | 707 | 708 | 680 | 683 | 2,080,000 | 683 |
| 1986-10-30 | 664 | 710 | 653 | 710 | 2,583,000 | 710 |
| 1986-10-29 | 654 | 657 | 640 | 644 | 1,858,000 | 644 |
| 1986-10-28 | 630 | 660 | 620 | 658 | 1,928,000 | 658 |
| 1986-10-27 | 591 | 611 | 582 | 600 | 705,000 | 600 |
| 1986-10-25 | 570 | 615 | 570 | 581 | 1,271,000 | 581 |
| 1986-10-24 | 640 | 659 | 601 | 601 | 1,895,000 | 601 |
| 1986-10-23 | 591 | 649 | 575 | 635 | 2,044,000 | 635 |
| 1986-10-22 | 641 | 641 | 591 | 610 | 1,676,000 | 610 |
| 1986-10-21 | 640 | 650 | 600 | 631 | 1,047,000 | 631 |
| 1986-10-20 | 660 | 669 | 640 | 659 | 1,677,000 | 659 |
| 1986-10-17 | 700 | 710 | 680 | 690 | 1,181,000 | 690 |
| 1986-10-16 | 721 | 727 | 690 | 710 | 1,458,000 | 710 |
| 1986-10-15 | 775 | 779 | 727 | 738 | 756,000 | 738 |
| 1986-10-14 | 795 | 805 | 760 | 780 | 656,000 | 780 |
| 1986-10-13 | 801 | 803 | 787 | 795 | 517,000 | 795 |
| 1986-10-09 | 809 | 819 | 805 | 805 | 1,203,000 | 805 |
| 1986-10-08 | 820 | 829 | 808 | 809 | 588,000 | 809 |
| 1986-10-07 | 800 | 827 | 799 | 820 | 806,000 | 820 |
| 1986-10-06 | 827 | 833 | 799 | 799 | 676,000 | 799 |
| 1986-10-04 | 827 | 830 | 811 | 829 | 1,412,000 | 829 |
| 1986-10-03 | 817 | 839 | 780 | 829 | 3,343,000 | 829 |
| 1986-10-02 | 881 | 883 | 811 | 817 | 6,363,000 | 817 |
| 1986-10-01 | 839 | 900 | 831 | 870 | 11,459,000 | 870 |
| 1986-09-30 | 820 | 840 | 816 | 825 | 2,416,000 | 825 |
| 1986-09-29 | 845 | 845 | 822 | 830 | 1,388,000 | 830 |
| 1986-09-27 | 840 | 860 | 819 | 820 | 2,479,000 | 820 |
| 1986-09-26 | 761 | 835 | 761 | 830 | 4,600,000 | 830 |
| 1986-09-25 | 791 | 800 | 780 | 790 | 945,000 | 790 |
| 1986-09-24 | 796 | 810 | 786 | 790 | 1,158,000 | 790 |
| 1986-09-22 | 790 | 795 | 780 | 786 | 567,000 | 786 |
| 1986-09-19 | 790 | 800 | 785 | 800 | 1,166,000 | 800 |
| 1986-09-18 | 800 | 800 | 771 | 771 | 1,477,000 | 771 |
| 1986-09-17 | 790 | 809 | 788 | 800 | 2,230,000 | 800 |
| 1986-09-16 | 809 | 809 | 780 | 783 | 1,782,000 | 783 |
| 1986-09-12 | 800 | 830 | 790 | 809 | 3,109,000 | 809 |
| 1986-09-11 | 849 | 850 | 831 | 840 | 2,581,000 | 840 |
| 1986-09-10 | 819 | 855 | 811 | 850 | 4,481,000 | 850 |
| 1986-09-09 | 815 | 815 | 798 | 805 | 1,171,000 | 805 |
| 1986-09-08 | 844 | 852 | 817 | 817 | 2,476,000 | 817 |
| 1986-09-06 | 839 | 859 | 835 | 835 | 5,384,000 | 835 |
| 1986-09-05 | 815 | 835 | 805 | 830 | 4,091,000 | 830 |
| 1986-09-04 | 801 | 821 | 797 | 810 | 2,374,000 | 810 |
| 1986-09-03 | 782 | 810 | 782 | 810 | 2,764,000 | 810 |
| 1986-09-02 | 850 | 859 | 822 | 822 | 8,055,000 | 822 |
| 1986-09-01 | 830 | 867 | 829 | 850 | 16,657,000 | 850 |
| 1986-08-30 | 805 | 820 | 800 | 820 | 11,060,000 | 820 |
| 1986-08-29 | 715 | 744 | 714 | 744 | 3,204,000 | 744 |
| 1986-08-28 | 740 | 746 | 723 | 725 | 4,100,000 | 725 |
| 1986-08-27 | 735 | 754 | 695 | 730 | 11,163,000 | 730 |
| 1986-08-26 | 677 | 730 | 677 | 725 | 4,192,000 | 725 |
| 1986-08-25 | 651 | 680 | 651 | 675 | 1,082,000 | 675 |
| 1986-08-23 | 652 | 660 | 651 | 655 | 755,000 | 655 |
| 1986-08-22 | 681 | 699 | 675 | 682 | 1,538,000 | 682 |
| 1986-08-21 | 715 | 725 | 698 | 720 | 2,968,000 | 720 |
| 1986-08-20 | 701 | 725 | 700 | 715 | 3,916,000 | 715 |
| 1986-08-19 | 729 | 729 | 700 | 715 | 2,970,000 | 715 |
| 1986-08-18 | 700 | 730 | 690 | 728 | 4,578,000 | 728 |
| 1986-08-15 | 666 | 710 | 652 | 705 | 7,483,000 | 705 |
| 1986-08-14 | 650 | 670 | 646 | 667 | 8,904,000 | 667 |
| 1986-08-13 | 650 | 650 | 635 | 642 | 3,215,000 | 642 |
| 1986-08-12 | 620 | 635 | 620 | 630 | 2,027,000 | 630 |
| 1986-08-11 | 611 | 617 | 610 | 610 | 456,000 | 610 |
| 1986-08-08 | 605 | 615 | 598 | 612 | 839,000 | 612 |
| 1986-08-07 | 615 | 615 | 605 | 605 | 478,000 | 605 |
| 1986-08-06 | 629 | 629 | 610 | 615 | 700,000 | 615 |
| 1986-08-05 | 612 | 635 | 612 | 630 | 1,199,000 | 630 |
| 1986-08-04 | 605 | 619 | 601 | 616 | 395,000 | 616 |
| 1986-08-02 | 610 | 610 | 600 | 601 | 330,000 | 601 |
| 1986-08-01 | 605 | 620 | 590 | 600 | 1,240,000 | 600 |
| 1986-07-31 | 650 | 650 | 610 | 615 | 2,874,000 | 615 |
| 1986-07-30 | 628 | 646 | 625 | 642 | 8,000,000 | 642 |
| 1986-07-29 | 618 | 638 | 615 | 620 | 12,521,000 | 620 |
| 1986-07-28 | 598 | 620 | 596 | 620 | 2,722,000 | 620 |
| 1986-07-26 | 597 | 600 | 593 | 596 | 257,000 | 596 |
| 1986-07-25 | 610 | 610 | 590 | 596 | 957,000 | 596 |
| 1986-07-24 | 618 | 618 | 603 | 610 | 2,845,000 | 610 |
| 1986-07-23 | 597 | 615 | 590 | 608 | 5,860,000 | 608 |
| 1986-07-22 | 560 | 597 | 560 | 587 | 1,090,000 | 587 |
| 1986-07-21 | 598 | 598 | 551 | 562 | 904,000 | 562 |
| 1986-07-19 | 587 | 596 | 580 | 582 | 1,053,000 | 582 |
| 1986-07-18 | 580 | 600 | 580 | 586 | 1,578,000 | 586 |
| 1986-07-17 | 570 | 575 | 568 | 570 | 1,128,000 | 570 |
| 1986-07-16 | 577 | 577 | 568 | 570 | 955,000 | 570 |
| 1986-07-15 | 577 | 580 | 576 | 576 | 1,115,000 | 576 |
| 1986-07-14 | 576 | 593 | 575 | 590 | 655,000 | 590 |
| 1986-07-11 | 584 | 595 | 580 | 594 | 851,000 | 594 |
| 1986-07-10 | 580 | 593 | 569 | 586 | 1,016,000 | 586 |
| 1986-07-09 | 606 | 606 | 580 | 590 | 1,308,000 | 590 |
| 1986-07-08 | 585 | 608 | 581 | 602 | 1,913,000 | 602 |
| 1986-07-07 | 588 | 609 | 585 | 595 | 4,273,000 | 595 |
| 1986-07-05 | 574 | 584 | 574 | 578 | 259,000 | 578 |
| 1986-07-04 | 588 | 588 | 580 | 584 | 451,000 | 584 |
| 1986-07-03 | 589 | 590 | 576 | 576 | 589,000 | 576 |
| 1986-07-02 | 589 | 590 | 579 | 580 | 486,000 | 580 |
| 1986-07-01 | 585 | 589 | 579 | 579 | 627,000 | 579 |
| 1986-06-30 | 578 | 590 | 575 | 590 | 980,000 | 590 |
| 1986-06-28 | 588 | 588 | 578 | 580 | 205,000 | 580 |
| 1986-06-27 | 574 | 585 | 574 | 578 | 765,000 | 578 |
| 1986-06-26 | 600 | 600 | 587 | 594 | 1,239,000 | 594 |
| 1986-06-25 | 569 | 600 | 563 | 597 | 3,499,000 | 597 |
| 1986-06-24 | 565 | 575 | 562 | 570 | 1,768,000 | 570 |
| 1986-06-23 | 580 | 580 | 570 | 570 | 438,000 | 570 |
| 1986-06-21 | 580 | 585 | 574 | 585 | 871,000 | 585 |
| 1986-06-20 | 580 | 580 | 562 | 572 | 762,000 | 572 |
| 1986-06-19 | 580 | 580 | 565 | 572 | 513,000 | 572 |
| 1986-06-18 | 570 | 579 | 566 | 575 | 473,000 | 575 |
| 1986-06-17 | 563 | 568 | 561 | 562 | 260,000 | 562 |
| 1986-06-16 | 569 | 583 | 569 | 570 | 345,000 | 570 |
| 1986-06-13 | 572 | 580 | 570 | 579 | 1,239,000 | 579 |
| 1986-06-12 | 557 | 569 | 556 | 561 | 553,000 | 561 |
| 1986-06-11 | 568 | 568 | 560 | 567 | 443,000 | 567 |
| 1986-06-10 | 567 | 567 | 555 | 555 | 506,000 | 555 |
| 1986-06-09 | 570 | 573 | 568 | 570 | 257,000 | 570 |
| 1986-06-07 | 567 | 570 | 567 | 570 | 246,000 | 570 |
| 1986-06-06 | 565 | 570 | 562 | 567 | 456,000 | 567 |
| 1986-06-05 | 565 | 570 | 560 | 561 | 313,000 | 561 |
| 1986-06-04 | 572 | 577 | 560 | 560 | 327,000 | 560 |
| 1986-06-03 | 579 | 589 | 571 | 571 | 736,000 | 571 |
| 1986-06-02 | 565 | 590 | 565 | 589 | 660,000 | 589 |
| 1986-05-31 | 566 | 568 | 560 | 560 | 332,000 | 560 |
| 1986-05-30 | 580 | 580 | 574 | 580 | 584,000 | 580 |
| 1986-05-29 | 584 | 590 | 573 | 576 | 750,000 | 576 |
| 1986-05-28 | 595 | 596 | 581 | 581 | 1,764,000 | 581 |
| 1986-05-27 | 587 | 598 | 585 | 593 | 1,427,000 | 593 |
| 1986-05-26 | 595 | 595 | 580 | 580 | 592,000 | 580 |
| 1986-05-24 | 585 | 595 | 581 | 590 | 648,000 | 590 |
| 1986-05-23 | 585 | 585 | 570 | 580 | 1,079,000 | 580 |
| 1986-05-22 | 565 | 579 | 565 | 579 | 803,000 | 579 |
| 1986-05-21 | 549 | 564 | 549 | 555 | 628,000 | 555 |
| 1986-05-20 | 554 | 558 | 545 | 546 | 738,000 | 546 |
| 1986-05-19 | 549 | 554 | 546 | 550 | 285,000 | 550 |
| 1986-05-17 | 546 | 550 | 540 | 546 | 498,000 | 546 |
| 1986-05-16 | 543 | 559 | 535 | 546 | 825,000 | 546 |
| 1986-05-15 | 560 | 560 | 543 | 546 | 722,000 | 546 |
| 1986-05-14 | 570 | 570 | 555 | 560 | 1,146,000 | 560 |
| 1986-05-13 | 569 | 570 | 555 | 570 | 655,000 | 570 |
| 1986-05-12 | 592 | 593 | 570 | 570 | 1,394,000 | 570 |
| 1986-05-09 | 599 | 600 | 586 | 590 | 1,316,000 | 590 |
| 1986-05-08 | 590 | 600 | 588 | 600 | 4,692,000 | 600 |
| 1986-05-07 | 613 | 614 | 583 | 583 | 4,881,000 | 583 |
| 1986-05-06 | 617 | 617 | 595 | 613 | 3,956,000 | 613 |
| 1986-05-02 | 613 | 627 | 604 | 609 | 19,069,000 | 609 |
| 1986-05-01 | 594 | 614 | 579 | 612 | 17,773,000 | 612 |
| 1986-04-30 | 594 | 599 | 581 | 588 | 8,947,000 | 588 |
| 1986-04-28 | 584 | 597 | 577 | 594 | 20,840,000 | 594 |
| 1986-04-26 | 550 | 570 | 548 | 570 | 5,153,000 | 570 |
| 1986-04-25 | 561 | 563 | 545 | 556 | 4,132,000 | 556 |
| 1986-04-24 | 560 | 573 | 554 | 558 | 7,359,000 | 558 |
| 1986-04-23 | 530 | 553 | 523 | 552 | 5,528,000 | 552 |
| 1986-04-22 | 529 | 529 | 516 | 525 | 999,000 | 525 |
| 1986-04-21 | 520 | 525 | 512 | 520 | 542,000 | 520 |
| 1986-04-19 | 539 | 540 | 528 | 530 | 905,000 | 530 |
| 1986-04-18 | 536 | 541 | 526 | 530 | 3,859,000 | 530 |
| 1986-04-17 | 520 | 530 | 516 | 530 | 2,123,000 | 530 |
| 1986-04-16 | 521 | 522 | 510 | 516 | 989,000 | 516 |
| 1986-04-15 | 533 | 533 | 515 | 524 | 1,201,000 | 524 |
| 1986-04-14 | 534 | 541 | 528 | 538 | 3,209,000 | 538 |
| 1986-04-11 | 525 | 525 | 518 | 524 | 2,470,000 | 524 |
| 1986-04-10 | 499 | 513 | 492 | 513 | 2,339,000 | 513 |
| 1986-04-09 | 492 | 498 | 480 | 487 | 1,724,000 | 487 |
| 1986-04-08 | 491 | 498 | 488 | 493 | 751,000 | 493 |
| 1986-04-07 | 510 | 515 | 496 | 500 | 767,000 | 500 |
| 1986-04-05 | 485 | 510 | 485 | 505 | 1,528,000 | 505 |
| 1986-04-04 | 519 | 522 | 486 | 490 | 1,794,000 | 490 |
| 1986-04-03 | 490 | 517 | 485 | 515 | 2,141,000 | 515 |
| 1986-04-02 | 509 | 520 | 495 | 508 | 1,924,000 | 508 |
| 1986-04-01 | 544 | 564 | 529 | 529 | 4,212,000 | 529 |
| 1986-03-31 | 561 | 567 | 540 | 554 | 2,999,000 | 554 |
| 1986-03-29 | 565 | 577 | 561 | 562 | 10,120,000 | 562 |
| 1986-03-28 | 550 | 562 | 526 | 562 | 10,724,000 | 562 |
| 1986-03-27 | 521 | 550 | 515 | 538 | 23,316,000 | 538 |
| 1986-03-26 | 485 | 500 | 480 | 500 | 1,915,000 | 500 |
| 1986-03-25 | 493 | 500 | 484 | 485 | 2,255,000 | 485 |
| 1986-03-24 | 510 | 516 | 498 | 513 | 3,778,000 | 513 |
| 1986-03-22 | 502 | 520 | 498 | 520 | 4,725,000 | 520 |
| 1986-03-20 | 470 | 506 | 466 | 498 | 6,019,000 | 498 |
| 1986-03-19 | 500 | 501 | 470 | 475 | 6,052,000 | 475 |
| 1986-03-18 | 485 | 511 | 485 | 498 | 16,655,000 | 498 |
| 1986-03-17 | 460 | 485 | 444 | 485 | 5,217,000 | 485 |
| 1986-03-15 | 440 | 453 | 440 | 453 | 4,107,000 | 453 |
| 1986-03-14 | 440 | 448 | 435 | 440 | 3,926,000 | 440 |
| 1986-03-13 | 434 | 447 | 431 | 435 | 4,096,000 | 435 |
| 1986-03-12 | 420 | 439 | 420 | 435 | 3,636,000 | 435 |
| 1986-03-11 | 411 | 422 | 411 | 415 | 1,246,000 | 415 |
| 1986-03-10 | 414 | 415 | 410 | 410 | 683,000 | 410 |
| 1986-03-07 | 410 | 415 | 405 | 409 | 407,000 | 409 |
| 1986-03-06 | 395 | 405 | 395 | 400 | 384,000 | 400 |
| 1986-03-05 | 405 | 407 | 394 | 395 | 433,000 | 395 |
| 1986-03-04 | 407 | 413 | 407 | 408 | 430,000 | 408 |
| 1986-03-03 | 415 | 420 | 411 | 412 | 226,000 | 412 |
| 1986-03-01 | 425 | 428 | 420 | 420 | 824,000 | 420 |
| 1986-02-28 | 431 | 431 | 419 | 420 | 1,685,000 | 420 |
| 1986-02-27 | 425 | 431 | 411 | 431 | 3,814,000 | 431 |
| 1986-02-26 | 412 | 427 | 408 | 427 | 4,890,000 | 427 |
| 1986-02-25 | 400 | 413 | 400 | 409 | 3,806,000 | 409 |
| 1986-02-24 | 390 | 405 | 388 | 400 | 2,127,000 | 400 |
| 1986-02-22 | 389 | 390 | 385 | 387 | 224,000 | 387 |
| 1986-02-21 | 394 | 397 | 388 | 391 | 289,000 | 391 |
| 1986-02-20 | 404 | 405 | 394 | 394 | 1,651,000 | 394 |
| 1986-02-19 | 389 | 405 | 387 | 401 | 1,944,000 | 401 |
| 1986-02-18 | 399 | 401 | 385 | 385 | 1,173,000 | 385 |
| 1986-02-17 | 399 | 404 | 397 | 400 | 4,371,000 | 400 |
| 1986-02-15 | 390 | 396 | 386 | 393 | 1,202,000 | 393 |
| 1986-02-14 | 380 | 394 | 378 | 393 | 1,265,000 | 393 |
| 1986-02-13 | 385 | 387 | 377 | 378 | 1,509,000 | 378 |
| 1986-02-12 | 365 | 383 | 365 | 380 | 1,097,000 | 380 |
| 1986-02-10 | 360 | 365 | 360 | 364 | 128,000 | 364 |
| 1986-02-07 | 358 | 362 | 357 | 362 | 164,000 | 362 |
| 1986-02-06 | 366 | 366 | 359 | 360 | 202,000 | 360 |
| 1986-02-05 | 367 | 367 | 360 | 366 | 232,000 | 366 |
| 1986-02-04 | 372 | 372 | 360 | 367 | 317,000 | 367 |
| 1986-02-03 | 367 | 373 | 367 | 369 | 1,053,000 | 369 |
| 1986-02-01 | 366 | 368 | 361 | 368 | 368,000 | 368 |
| 1986-01-31 | 360 | 366 | 357 | 366 | 552,000 | 366 |
| 1986-01-30 | 357 | 365 | 356 | 359 | 377,000 | 359 |
| 1986-01-29 | 345 | 355 | 343 | 355 | 685,000 | 355 |
| 1986-01-28 | 350 | 354 | 347 | 347 | 208,000 | 347 |
| 1986-01-27 | 355 | 355 | 350 | 354 | 368,000 | 354 |
| 1986-01-25 | 345 | 355 | 345 | 355 | 120,000 | 355 |
| 1986-01-24 | 350 | 350 | 347 | 350 | 194,000 | 350 |
| 1986-01-23 | 355 | 355 | 350 | 350 | 229,000 | 350 |
| 1986-01-22 | 351 | 355 | 350 | 355 | 368,000 | 355 |
| 1986-01-21 | 348 | 354 | 348 | 351 | 739,000 | 351 |
| 1986-01-20 | 349 | 350 | 347 | 348 | 259,000 | 348 |
| 1986-01-18 | 351 | 351 | 346 | 347 | 623,000 | 347 |
| 1986-01-17 | 351 | 352 | 351 | 352 | 100,000 | 352 |
| 1986-01-16 | 352 | 355 | 350 | 352 | 327,000 | 352 |
| 1986-01-14 | 350 | 355 | 350 | 350 | 650,000 | 350 |
| 1986-01-13 | 356 | 356 | 351 | 355 | 329,000 | 355 |
| 1986-01-10 | 359 | 359 | 350 | 351 | 496,000 | 351 |
| 1986-01-09 | 362 | 363 | 357 | 359 | 414,000 | 359 |
| 1986-01-08 | 354 | 364 | 352 | 364 | 674,000 | 364 |
| 1986-01-07 | 355 | 357 | 351 | 355 | 247,000 | 355 |
| 1986-01-06 | 360 | 363 | 355 | 359 | 359,000 | 359 |
| 1986-01-04 | 369 | 369 | 360 | 360 | 275,000 | 360 |
分割・併合履歴 ： なし
