1808 (株)長谷工コーポレーション 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 | 1,090 | 1,120 | 1,080 | 1,120 | 124,000 | 28,000 |
| 1986-12-26 | 1,130 | 1,130 | 1,090 | 1,110 | 447,000 | 27,750 |
| 1986-12-25 | 1,120 | 1,140 | 1,100 | 1,130 | 949,000 | 28,250 |
| 1986-12-24 | 1,110 | 1,150 | 1,100 | 1,140 | 415,000 | 28,500 |
| 1986-12-23 | 1,110 | 1,140 | 1,100 | 1,100 | 370,000 | 27,500 |
| 1986-12-22 | 1,100 | 1,140 | 1,100 | 1,110 | 279,000 | 27,750 |
| 1986-12-19 | 1,090 | 1,130 | 1,080 | 1,130 | 331,000 | 28,250 |
| 1986-12-18 | 1,100 | 1,110 | 1,090 | 1,090 | 143,000 | 27,250 |
| 1986-12-17 | 1,120 | 1,120 | 1,080 | 1,110 | 477,000 | 27,750 |
| 1986-12-16 | 1,110 | 1,130 | 1,110 | 1,120 | 352,000 | 28,000 |
| 1986-12-15 | 1,180 | 1,180 | 1,100 | 1,110 | 156,000 | 27,750 |
| 1986-12-12 | 1,150 | 1,180 | 1,140 | 1,160 | 369,000 | 29,000 |
| 1986-12-11 | 1,160 | 1,190 | 1,150 | 1,160 | 221,000 | 29,000 |
| 1986-12-10 | 1,140 | 1,170 | 1,140 | 1,140 | 200,000 | 28,500 |
| 1986-12-09 | 1,180 | 1,180 | 1,140 | 1,160 | 210,000 | 29,000 |
| 1986-12-08 | 1,180 | 1,180 | 1,170 | 1,170 | 165,000 | 29,250 |
| 1986-12-06 | 1,190 | 1,190 | 1,150 | 1,170 | 358,000 | 29,250 |
| 1986-12-05 | 1,200 | 1,200 | 1,150 | 1,200 | 322,000 | 30,000 |
| 1986-12-04 | 1,210 | 1,240 | 1,200 | 1,230 | 762,000 | 30,750 |
| 1986-12-03 | 1,140 | 1,210 | 1,140 | 1,200 | 1,689,000 | 30,000 |
| 1986-12-02 | 1,160 | 1,170 | 1,140 | 1,160 | 193,000 | 29,000 |
| 1986-12-01 | 1,200 | 1,200 | 1,160 | 1,160 | 404,000 | 29,000 |
| 1986-11-29 | 1,170 | 1,190 | 1,170 | 1,190 | 862,000 | 29,750 |
| 1986-11-28 | 1,140 | 1,190 | 1,130 | 1,190 | 1,342,000 | 29,750 |
| 1986-11-27 | 1,090 | 1,100 | 1,080 | 1,100 | 314,000 | 27,500 |
| 1986-11-26 | 1,100 | 1,110 | 1,070 | 1,080 | 501,000 | 27,000 |
| 1986-11-25 | 1,100 | 1,120 | 1,080 | 1,100 | 508,000 | 27,500 |
| 1986-11-22 | 1,110 | 1,110 | 1,080 | 1,110 | 170,000 | 27,750 |
| 1986-11-21 | 1,100 | 1,110 | 1,090 | 1,090 | 269,000 | 27,250 |
| 1986-11-20 | 1,080 | 1,110 | 1,080 | 1,090 | 545,000 | 27,250 |
| 1986-11-19 | 1,090 | 1,100 | 1,080 | 1,100 | 257,000 | 27,500 |
| 1986-11-18 | 1,090 | 1,110 | 1,060 | 1,100 | 359,000 | 27,500 |
| 1986-11-17 | 1,120 | 1,120 | 1,080 | 1,100 | 375,000 | 27,500 |
| 1986-11-14 | 1,070 | 1,090 | 1,070 | 1,080 | 229,000 | 27,000 |
| 1986-11-13 | 1,130 | 1,130 | 1,090 | 1,110 | 371,000 | 27,750 |
| 1986-11-12 | 1,150 | 1,160 | 1,120 | 1,130 | 1,594,000 | 28,250 |
| 1986-11-11 | 1,120 | 1,160 | 1,110 | 1,140 | 1,703,000 | 28,500 |
| 1986-11-10 | 1,120 | 1,140 | 1,100 | 1,130 | 1,471,000 | 28,250 |
| 1986-11-07 | 1,060 | 1,110 | 1,050 | 1,100 | 2,994,000 | 27,500 |
| 1986-11-06 | 990 | 1,040 | 990 | 1,040 | 1,213,000 | 26,000 |
| 1986-11-05 | 965 | 995 | 965 | 980 | 631,000 | 24,500 |
| 1986-11-04 | 980 | 990 | 955 | 955 | 329,000 | 23,875 |
| 1986-11-01 | 1,000 | 1,000 | 971 | 990 | 407,000 | 24,750 |
| 1986-10-31 | 1,070 | 1,070 | 985 | 1,010 | 1,873,000 | 25,250 |
| 1986-10-30 | 980 | 1,050 | 978 | 1,050 | 2,759,000 | 26,250 |
| 1986-10-29 | 940 | 958 | 925 | 950 | 833,000 | 23,750 |
| 1986-10-28 | 865 | 935 | 865 | 935 | 705,000 | 23,375 |
| 1986-10-27 | 845 | 875 | 835 | 875 | 251,000 | 21,875 |
| 1986-10-25 | 845 | 860 | 800 | 843 | 253,000 | 21,075 |
| 1986-10-24 | 940 | 950 | 845 | 845 | 1,073,000 | 21,125 |
| 1986-10-23 | 850 | 960 | 850 | 930 | 694,000 | 23,250 |
| 1986-10-22 | 921 | 935 | 859 | 870 | 555,000 | 21,750 |
| 1986-10-21 | 960 | 970 | 920 | 920 | 678,000 | 23,000 |
| 1986-10-20 | 965 | 973 | 960 | 963 | 297,000 | 24,075 |
| 1986-10-17 | 957 | 979 | 955 | 975 | 696,000 | 24,375 |
| 1986-10-16 | 975 | 980 | 950 | 950 | 453,000 | 23,750 |
| 1986-10-15 | 1,010 | 1,030 | 990 | 995 | 599,000 | 24,875 |
| 1986-10-14 | 1,050 | 1,080 | 1,000 | 1,000 | 1,910,000 | 25,000 |
| 1986-10-13 | 1,090 | 1,090 | 1,050 | 1,050 | 505,000 | 26,250 |
| 1986-10-09 | 1,120 | 1,120 | 1,080 | 1,100 | 395,000 | 27,500 |
| 1986-10-08 | 1,130 | 1,150 | 1,110 | 1,110 | 1,050,000 | 27,750 |
| 1986-10-07 | 1,110 | 1,130 | 1,110 | 1,120 | 197,000 | 28,000 |
| 1986-10-06 | 1,150 | 1,150 | 1,110 | 1,110 | 496,000 | 27,750 |
| 1986-10-04 | 1,150 | 1,150 | 1,130 | 1,150 | 158,000 | 28,750 |
| 1986-10-03 | 1,110 | 1,150 | 1,110 | 1,130 | 452,000 | 28,250 |
| 1986-10-02 | 1,230 | 1,250 | 1,130 | 1,150 | 463,000 | 28,750 |
| 1986-10-01 | 1,280 | 1,300 | 1,200 | 1,230 | 1,404,000 | 30,750 |
| 1986-09-30 | 1,300 | 1,340 | 1,230 | 1,300 | 1,551,000 | 32,500 |
| 1986-09-29 | 1,350 | 1,370 | 1,310 | 1,320 | 1,517,000 | 33,000 |
| 1986-09-27 | 1,340 | 1,360 | 1,300 | 1,330 | 6,329,000 | 33,250 |
| 1986-09-26 | 1,230 | 1,320 | 1,230 | 1,320 | 2,251,000 | 33,000 |
| 1986-09-25 | 1,290 | 1,300 | 1,240 | 1,290 | 2,429,000 | 32,250 |
| 1986-09-24 | 1,260 | 1,300 | 1,250 | 1,290 | 2,955,000 | 32,250 |
| 1986-09-22 | 1,160 | 1,280 | 1,150 | 1,270 | 3,165,000 | 31,750 |
| 1986-09-19 | 1,190 | 1,190 | 1,150 | 1,170 | 372,000 | 29,250 |
| 1986-09-18 | 1,180 | 1,200 | 1,130 | 1,180 | 699,000 | 29,500 |
| 1986-09-17 | 1,250 | 1,260 | 1,200 | 1,200 | 1,101,000 | 30,000 |
| 1986-09-16 | 1,320 | 1,320 | 1,200 | 1,230 | 711,000 | 30,750 |
| 1986-09-12 | 1,320 | 1,360 | 1,310 | 1,320 | 2,043,000 | 33,000 |
| 1986-09-11 | 1,360 | 1,430 | 1,360 | 1,400 | 10,298,000 | 35,000 |
| 1986-09-10 | 1,310 | 1,380 | 1,300 | 1,380 | 3,095,000 | 34,500 |
| 1986-09-09 | 1,340 | 1,340 | 1,300 | 1,310 | 827,000 | 32,750 |
| 1986-09-08 | 1,390 | 1,390 | 1,330 | 1,340 | 1,161,000 | 33,500 |
| 1986-09-06 | 1,380 | 1,400 | 1,350 | 1,400 | 3,505,000 | 35,000 |
| 1986-09-05 | 1,390 | 1,400 | 1,300 | 1,380 | 4,482,000 | 34,500 |
| 1986-09-04 | 1,370 | 1,410 | 1,330 | 1,370 | 4,502,000 | 34,250 |
| 1986-09-03 | 1,370 | 1,380 | 1,320 | 1,370 | 5,485,000 | 34,250 |
| 1986-09-02 | 1,330 | 1,400 | 1,280 | 1,400 | 14,869,000 | 35,000 |
| 1986-09-01 | 1,270 | 1,330 | 1,230 | 1,330 | 9,990,000 | 33,250 |
| 1986-08-30 | 1,210 | 1,260 | 1,180 | 1,250 | 5,180,000 | 31,250 |
| 1986-08-29 | 1,150 | 1,200 | 1,140 | 1,200 | 1,504,000 | 30,000 |
| 1986-08-28 | 1,190 | 1,200 | 1,140 | 1,170 | 2,181,000 | 29,250 |
| 1986-08-27 | 1,170 | 1,210 | 1,060 | 1,180 | 8,032,000 | 29,500 |
| 1986-08-26 | 1,090 | 1,130 | 1,080 | 1,120 | 905,000 | 28,000 |
| 1986-08-25 | 1,060 | 1,140 | 1,060 | 1,100 | 543,000 | 27,500 |
| 1986-08-23 | 1,070 | 1,070 | 1,040 | 1,050 | 352,000 | 26,250 |
| 1986-08-22 | 1,130 | 1,140 | 1,060 | 1,070 | 859,000 | 26,750 |
| 1986-08-21 | 1,180 | 1,190 | 1,110 | 1,150 | 1,158,000 | 28,750 |
| 1986-08-20 | 1,130 | 1,200 | 1,110 | 1,190 | 2,344,000 | 29,750 |
| 1986-08-19 | 1,170 | 1,170 | 1,100 | 1,130 | 4,522,000 | 28,250 |
| 1986-08-18 | 1,080 | 1,140 | 1,060 | 1,090 | 2,854,000 | 27,250 |
| 1986-08-15 | 1,040 | 1,080 | 1,020 | 1,080 | 2,869,000 | 27,000 |
| 1986-08-14 | 1,000 | 1,040 | 995 | 1,040 | 2,388,000 | 26,000 |
| 1986-08-13 | 989 | 1,000 | 983 | 1,000 | 1,468,000 | 25,000 |
| 1986-08-12 | 940 | 986 | 940 | 985 | 1,829,000 | 24,625 |
| 1986-08-11 | 940 | 940 | 931 | 940 | 92,000 | 23,500 |
| 1986-08-08 | 911 | 948 | 911 | 945 | 325,000 | 23,625 |
| 1986-08-07 | 905 | 912 | 905 | 910 | 583,000 | 22,750 |
| 1986-08-06 | 915 | 925 | 905 | 909 | 292,000 | 22,725 |
| 1986-08-05 | 900 | 952 | 891 | 945 | 261,000 | 23,625 |
| 1986-08-04 | 900 | 908 | 899 | 903 | 290,000 | 22,575 |
| 1986-08-02 | 907 | 910 | 906 | 906 | 270,000 | 22,650 |
| 1986-08-01 | 920 | 930 | 879 | 905 | 687,000 | 22,625 |
| 1986-07-31 | 950 | 954 | 920 | 930 | 433,000 | 23,250 |
| 1986-07-30 | 945 | 952 | 940 | 950 | 679,000 | 23,750 |
| 1986-07-29 | 948 | 950 | 930 | 945 | 1,145,000 | 23,625 |
| 1986-07-28 | 930 | 949 | 928 | 948 | 150,000 | 23,700 |
| 1986-07-26 | 933 | 940 | 915 | 915 | 141,000 | 22,875 |
| 1986-07-25 | 940 | 950 | 930 | 931 | 492,000 | 23,275 |
| 1986-07-24 | 920 | 950 | 920 | 940 | 543,000 | 23,500 |
| 1986-07-23 | 930 | 940 | 930 | 930 | 505,000 | 23,250 |
| 1986-07-22 | 916 | 954 | 915 | 940 | 889,000 | 23,500 |
| 1986-07-21 | 954 | 955 | 915 | 935 | 398,000 | 23,375 |
| 1986-07-19 | 945 | 957 | 935 | 955 | 1,642,000 | 23,875 |
| 1986-07-18 | 915 | 942 | 915 | 942 | 1,405,000 | 23,550 |
| 1986-07-17 | 915 | 930 | 911 | 915 | 865,000 | 22,875 |
| 1986-07-16 | 911 | 925 | 910 | 910 | 486,000 | 22,750 |
| 1986-07-15 | 915 | 931 | 912 | 930 | 772,000 | 23,250 |
| 1986-07-14 | 915 | 930 | 915 | 920 | 636,000 | 23,000 |
| 1986-07-11 | 899 | 926 | 899 | 915 | 649,000 | 22,875 |
| 1986-07-10 | 905 | 918 | 903 | 908 | 717,000 | 22,700 |
| 1986-07-09 | 950 | 950 | 912 | 920 | 1,654,000 | 23,000 |
| 1986-07-08 | 903 | 950 | 903 | 950 | 3,766,000 | 23,750 |
| 1986-07-07 | 896 | 920 | 894 | 913 | 4,549,000 | 22,825 |
| 1986-07-05 | 880 | 894 | 878 | 894 | 341,000 | 22,350 |
| 1986-07-04 | 890 | 891 | 875 | 890 | 1,232,000 | 22,250 |
| 1986-07-03 | 889 | 895 | 875 | 890 | 2,276,000 | 22,250 |
| 1986-07-02 | 880 | 889 | 873 | 889 | 3,000,000 | 22,225 |
| 1986-07-01 | 865 | 879 | 860 | 862 | 1,158,000 | 21,550 |
| 1986-06-30 | 841 | 865 | 841 | 860 | 703,000 | 21,500 |
| 1986-06-28 | 845 | 845 | 840 | 840 | 239,000 | 21,000 |
| 1986-06-27 | 848 | 853 | 840 | 840 | 662,000 | 21,000 |
| 1986-06-26 | 858 | 868 | 853 | 868 | 889,000 | 21,700 |
| 1986-06-25 | 835 | 848 | 821 | 848 | 388,000 | 21,200 |
| 1986-06-24 | 837 | 840 | 835 | 837 | 148,000 | 20,925 |
| 1986-06-23 | 850 | 850 | 831 | 832 | 200,000 | 20,800 |
| 1986-06-21 | 840 | 850 | 840 | 846 | 273,000 | 21,150 |
| 1986-06-20 | 838 | 848 | 830 | 830 | 562,000 | 20,750 |
| 1986-06-19 | 816 | 838 | 816 | 838 | 217,000 | 20,950 |
| 1986-06-18 | 815 | 825 | 810 | 810 | 418,000 | 20,250 |
| 1986-06-17 | 825 | 827 | 807 | 815 | 124,000 | 20,375 |
| 1986-06-16 | 837 | 838 | 835 | 835 | 84,000 | 20,875 |
| 1986-06-13 | 824 | 849 | 824 | 835 | 349,000 | 20,875 |
| 1986-06-12 | 822 | 823 | 820 | 820 | 174,000 | 20,500 |
| 1986-06-11 | 813 | 822 | 813 | 822 | 83,000 | 20,550 |
| 1986-06-10 | 801 | 828 | 801 | 812 | 100,000 | 20,300 |
| 1986-06-09 | 826 | 830 | 816 | 816 | 177,000 | 20,400 |
| 1986-06-07 | 830 | 830 | 829 | 830 | 26,000 | 20,750 |
| 1986-06-06 | 838 | 840 | 821 | 830 | 255,000 | 20,750 |
| 1986-06-05 | 848 | 848 | 835 | 840 | 159,000 | 21,000 |
| 1986-06-04 | 850 | 850 | 837 | 838 | 267,000 | 20,950 |
| 1986-06-03 | 851 | 851 | 847 | 850 | 171,000 | 21,250 |
| 1986-06-02 | 835 | 841 | 835 | 841 | 100,000 | 21,025 |
| 1986-05-31 | 840 | 849 | 835 | 840 | 185,000 | 21,000 |
| 1986-05-30 | 855 | 870 | 840 | 855 | 553,000 | 21,375 |
| 1986-05-29 | 855 | 859 | 845 | 845 | 248,000 | 21,125 |
| 1986-05-28 | 860 | 862 | 841 | 853 | 2,002,000 | 21,325 |
| 1986-05-27 | 847 | 853 | 839 | 849 | 1,278,000 | 21,225 |
| 1986-05-26 | 840 | 845 | 827 | 827 | 167,000 | 20,675 |
| 1986-05-24 | 850 | 854 | 840 | 850 | 573,000 | 21,250 |
| 1986-05-23 | 845 | 845 | 831 | 845 | 578,000 | 21,125 |
| 1986-05-22 | 835 | 843 | 825 | 825 | 513,000 | 20,625 |
| 1986-05-21 | 820 | 850 | 820 | 838 | 506,000 | 20,950 |
| 1986-05-20 | 815 | 828 | 815 | 825 | 302,000 | 20,625 |
| 1986-05-19 | 811 | 830 | 811 | 815 | 177,000 | 20,375 |
| 1986-05-17 | 792 | 812 | 792 | 810 | 245,000 | 20,250 |
| 1986-05-16 | 840 | 840 | 811 | 812 | 317,000 | 20,300 |
| 1986-05-15 | 835 | 840 | 828 | 830 | 247,000 | 20,750 |
| 1986-05-14 | 844 | 849 | 835 | 839 | 483,000 | 20,975 |
| 1986-05-13 | 850 | 860 | 830 | 844 | 562,000 | 21,100 |
| 1986-05-12 | 867 | 873 | 855 | 860 | 642,000 | 21,500 |
| 1986-05-09 | 870 | 880 | 860 | 867 | 1,583,000 | 21,675 |
| 1986-05-08 | 879 | 883 | 866 | 875 | 1,631,000 | 21,875 |
| 1986-05-07 | 890 | 893 | 860 | 879 | 5,510,000 | 21,975 |
| 1986-05-06 | 869 | 890 | 860 | 890 | 11,195,000 | 22,250 |
| 1986-05-02 | 830 | 860 | 829 | 859 | 9,529,000 | 21,475 |
| 1986-05-01 | 825 | 830 | 807 | 820 | 2,140,000 | 20,500 |
| 1986-04-30 | 805 | 825 | 803 | 825 | 3,731,000 | 20,625 |
| 1986-04-28 | 803 | 805 | 790 | 805 | 433,000 | 20,125 |
| 1986-04-26 | 805 | 808 | 788 | 793 | 2,108,000 | 19,825 |
| 1986-04-25 | 823 | 823 | 800 | 810 | 2,868,000 | 20,250 |
| 1986-04-24 | 819 | 830 | 808 | 813 | 4,361,000 | 20,325 |
| 1986-04-23 | 779 | 800 | 760 | 799 | 1,799,000 | 19,975 |
| 1986-04-22 | 760 | 780 | 752 | 780 | 572,000 | 19,500 |
| 1986-04-21 | 770 | 780 | 762 | 770 | 377,000 | 19,250 |
| 1986-04-19 | 780 | 785 | 760 | 760 | 159,000 | 19,000 |
| 1986-04-18 | 770 | 800 | 770 | 800 | 814,000 | 20,000 |
| 1986-04-17 | 780 | 790 | 767 | 780 | 355,000 | 19,500 |
| 1986-04-16 | 790 | 790 | 770 | 775 | 411,000 | 19,375 |
| 1986-04-15 | 810 | 810 | 780 | 798 | 888,000 | 19,950 |
| 1986-04-14 | 810 | 811 | 800 | 800 | 908,000 | 20,000 |
| 1986-04-11 | 799 | 811 | 790 | 810 | 1,894,000 | 20,250 |
| 1986-04-10 | 794 | 795 | 759 | 788 | 1,406,000 | 19,700 |
| 1986-04-09 | 740 | 779 | 737 | 779 | 1,347,000 | 19,475 |
| 1986-04-08 | 750 | 750 | 733 | 742 | 531,000 | 18,550 |
| 1986-04-07 | 755 | 775 | 750 | 760 | 817,000 | 19,000 |
| 1986-04-05 | 740 | 755 | 740 | 755 | 359,000 | 18,875 |
| 1986-04-04 | 765 | 770 | 728 | 749 | 2,075,000 | 18,725 |
| 1986-04-03 | 750 | 755 | 729 | 755 | 1,697,000 | 18,875 |
| 1986-04-02 | 805 | 810 | 761 | 780 | 1,300,000 | 19,500 |
| 1986-04-01 | 839 | 840 | 810 | 830 | 2,535,000 | 20,750 |
| 1986-03-31 | 855 | 866 | 830 | 850 | 5,255,000 | 21,250 |
| 1986-03-29 | 839 | 859 | 825 | 845 | 10,177,000 | 21,125 |
| 1986-03-28 | 800 | 834 | 776 | 834 | 13,871,000 | 20,850 |
| 1986-03-27 | 748 | 772 | 718 | 770 | 6,100,000 | 19,250 |
| 1986-03-26 | 729 | 744 | 725 | 738 | 2,394,000 | 18,450 |
| 1986-03-25 | 750 | 761 | 728 | 739 | 4,916,000 | 18,475 |
| 1986-03-24 | 699 | 750 | 695 | 750 | 7,281,000 | 18,750 |
| 1986-03-22 | 683 | 700 | 680 | 689 | 3,099,000 | 17,225 |
| 1986-03-20 | 633 | 670 | 633 | 660 | 1,451,000 | 16,500 |
| 1986-03-19 | 672 | 672 | 632 | 653 | 1,436,000 | 16,325 |
| 1986-03-18 | 678 | 685 | 662 | 662 | 3,177,000 | 16,550 |
| 1986-03-17 | 670 | 672 | 651 | 668 | 4,313,000 | 16,700 |
| 1986-03-15 | 639 | 653 | 635 | 650 | 3,269,000 | 16,250 |
| 1986-03-14 | 628 | 632 | 609 | 630 | 2,283,000 | 15,750 |
| 1986-03-13 | 610 | 622 | 609 | 618 | 3,058,000 | 15,450 |
| 1986-03-12 | 601 | 608 | 595 | 607 | 3,104,000 | 15,175 |
| 1986-03-11 | 579 | 595 | 575 | 591 | 1,418,000 | 14,775 |
| 1986-03-10 | 571 | 580 | 571 | 572 | 539,000 | 14,300 |
| 1986-03-07 | 563 | 572 | 563 | 564 | 389,000 | 14,100 |
| 1986-03-06 | 555 | 560 | 550 | 560 | 303,000 | 14,000 |
| 1986-03-05 | 562 | 565 | 556 | 557 | 416,000 | 13,925 |
| 1986-03-04 | 565 | 569 | 561 | 565 | 286,000 | 14,125 |
| 1986-03-03 | 555 | 569 | 555 | 566 | 291,000 | 14,150 |
| 1986-03-01 | 564 | 564 | 555 | 559 | 139,000 | 13,975 |
| 1986-02-28 | 578 | 580 | 550 | 550 | 872,000 | 13,750 |
| 1986-02-27 | 565 | 578 | 563 | 569 | 961,000 | 14,225 |
| 1986-02-26 | 555 | 561 | 550 | 561 | 697,000 | 14,025 |
| 1986-02-25 | 552 | 560 | 547 | 560 | 136,000 | 14,000 |
| 1986-02-24 | 532 | 555 | 532 | 542 | 130,000 | 13,550 |
| 1986-02-22 | 541 | 546 | 531 | 531 | 117,000 | 13,275 |
| 1986-02-21 | 559 | 563 | 551 | 551 | 534,000 | 13,775 |
| 1986-02-20 | 565 | 570 | 555 | 559 | 508,000 | 13,975 |
| 1986-02-19 | 552 | 565 | 548 | 564 | 942,000 | 14,100 |
| 1986-02-18 | 550 | 552 | 545 | 550 | 973,000 | 13,750 |
| 1986-02-17 | 543 | 545 | 533 | 544 | 706,000 | 13,600 |
| 1986-02-15 | 525 | 536 | 525 | 533 | 315,000 | 13,325 |
| 1986-02-14 | 515 | 519 | 515 | 518 | 142,000 | 12,950 |
| 1986-02-13 | 525 | 527 | 515 | 515 | 240,000 | 12,875 |
| 1986-02-12 | 512 | 520 | 512 | 520 | 207,000 | 13,000 |
| 1986-02-10 | 511 | 512 | 510 | 512 | 69,000 | 12,800 |
| 1986-02-07 | 510 | 513 | 510 | 511 | 257,000 | 12,775 |
| 1986-02-06 | 507 | 510 | 498 | 510 | 521,000 | 12,750 |
| 1986-02-05 | 500 | 510 | 500 | 500 | 153,000 | 12,500 |
| 1986-02-04 | 508 | 510 | 502 | 510 | 250,000 | 12,750 |
| 1986-02-03 | 508 | 510 | 500 | 505 | 162,000 | 12,625 |
| 1986-02-01 | 500 | 510 | 496 | 510 | 202,000 | 12,750 |
| 1986-01-31 | 497 | 505 | 485 | 485 | 322,000 | 12,125 |
| 1986-01-30 | 487 | 504 | 485 | 501 | 241,000 | 12,525 |
| 1986-01-29 | 480 | 485 | 477 | 483 | 211,000 | 12,075 |
| 1986-01-28 | 480 | 482 | 480 | 480 | 161,000 | 12,000 |
| 1986-01-27 | 480 | 482 | 480 | 480 | 112,000 | 12,000 |
| 1986-01-25 | 480 | 487 | 480 | 480 | 124,000 | 12,000 |
| 1986-01-24 | 480 | 484 | 480 | 482 | 108,000 | 12,050 |
| 1986-01-23 | 486 | 487 | 480 | 485 | 70,000 | 12,125 |
| 1986-01-22 | 485 | 487 | 480 | 485 | 109,000 | 12,125 |
| 1986-01-21 | 483 | 485 | 482 | 485 | 54,000 | 12,125 |
| 1986-01-20 | 483 | 483 | 475 | 476 | 66,000 | 11,900 |
| 1986-01-18 | 485 | 488 | 484 | 488 | 41,000 | 12,200 |
| 1986-01-17 | 481 | 485 | 480 | 480 | 32,000 | 12,000 |
| 1986-01-16 | 480 | 485 | 480 | 485 | 9,000 | 12,125 |
| 1986-01-14 | 486 | 488 | 478 | 478 | 135,000 | 11,950 |
| 1986-01-13 | 495 | 495 | 485 | 485 | 20,000 | 12,125 |
| 1986-01-10 | 495 | 495 | 485 | 495 | 57,000 | 12,375 |
| 1986-01-09 | 490 | 490 | 488 | 489 | 87,000 | 12,225 |
| 1986-01-08 | 490 | 500 | 489 | 489 | 94,000 | 12,225 |
| 1986-01-07 | 490 | 492 | 490 | 490 | 91,000 | 12,250 |
| 1986-01-06 | 500 | 500 | 490 | 494 | 85,000 | 12,350 |
| 1986-01-04 | 495 | 500 | 493 | 500 | 54,000 | 12,500 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [2002-08-02]1株→0.2株 [1983-11-26]1株→1.1株
