1811 (株)錢高組 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 | 486 | 486 | 470 | 470 | 18,000 | 4,700 |
| 1986-12-26 | 477 | 486 | 467 | 486 | 53,000 | 4,860 |
| 1986-12-25 | 489 | 495 | 477 | 478 | 31,000 | 4,780 |
| 1986-12-24 | 482 | 498 | 476 | 480 | 103,000 | 4,800 |
| 1986-12-23 | 481 | 482 | 471 | 482 | 105,000 | 4,820 |
| 1986-12-22 | 500 | 504 | 480 | 481 | 93,000 | 4,810 |
| 1986-12-19 | 490 | 495 | 481 | 490 | 69,000 | 4,900 |
| 1986-12-18 | 505 | 505 | 495 | 495 | 40,000 | 4,950 |
| 1986-12-17 | 507 | 507 | 493 | 505 | 115,000 | 5,050 |
| 1986-12-16 | 529 | 530 | 505 | 505 | 51,000 | 5,050 |
| 1986-12-15 | 537 | 540 | 503 | 503 | 52,000 | 5,030 |
| 1986-12-12 | 544 | 545 | 530 | 530 | 74,000 | 5,300 |
| 1986-12-11 | 538 | 540 | 524 | 530 | 74,000 | 5,300 |
| 1986-12-10 | 540 | 540 | 511 | 534 | 199,000 | 5,340 |
| 1986-12-09 | 545 | 552 | 514 | 536 | 192,000 | 5,360 |
| 1986-12-08 | 560 | 561 | 541 | 554 | 201,000 | 5,540 |
| 1986-12-06 | 560 | 560 | 545 | 553 | 877,000 | 5,530 |
| 1986-12-05 | 549 | 583 | 535 | 562 | 2,703,000 | 5,620 |
| 1986-12-04 | 550 | 550 | 533 | 545 | 448,000 | 5,450 |
| 1986-12-03 | 490 | 565 | 490 | 550 | 3,428,000 | 5,500 |
| 1986-12-02 | 493 | 493 | 485 | 485 | 36,000 | 4,850 |
| 1986-12-01 | 495 | 512 | 495 | 508 | 205,000 | 5,080 |
| 1986-11-29 | 480 | 495 | 480 | 495 | 69,000 | 4,950 |
| 1986-11-28 | 477 | 486 | 470 | 486 | 81,000 | 4,860 |
| 1986-11-27 | 454 | 487 | 450 | 487 | 227,000 | 4,870 |
| 1986-11-26 | 445 | 454 | 445 | 454 | 32,000 | 4,540 |
| 1986-11-25 | 452 | 453 | 447 | 453 | 53,000 | 4,530 |
| 1986-11-22 | 449 | 451 | 435 | 450 | 64,000 | 4,500 |
| 1986-11-21 | 447 | 450 | 435 | 450 | 72,000 | 4,500 |
| 1986-11-20 | 445 | 453 | 440 | 453 | 25,000 | 4,530 |
| 1986-11-19 | 442 | 455 | 440 | 455 | 46,000 | 4,550 |
| 1986-11-18 | 451 | 455 | 440 | 454 | 43,000 | 4,540 |
| 1986-11-17 | 460 | 460 | 440 | 457 | 66,000 | 4,570 |
| 1986-11-14 | 450 | 460 | 435 | 460 | 100,000 | 4,600 |
| 1986-11-13 | 455 | 455 | 440 | 445 | 71,000 | 4,450 |
| 1986-11-12 | 460 | 469 | 440 | 469 | 93,000 | 4,690 |
| 1986-11-11 | 451 | 464 | 450 | 464 | 15,000 | 4,640 |
| 1986-11-10 | 460 | 467 | 455 | 465 | 30,000 | 4,650 |
| 1986-11-07 | 443 | 470 | 436 | 470 | 144,000 | 4,700 |
| 1986-11-06 | 455 | 455 | 440 | 441 | 47,000 | 4,410 |
| 1986-11-05 | 456 | 461 | 450 | 461 | 9,000 | 4,610 |
| 1986-11-04 | 461 | 471 | 455 | 471 | 8,000 | 4,710 |
| 1986-11-01 | 463 | 479 | 461 | 479 | 10,000 | 4,790 |
| 1986-10-31 | 494 | 494 | 460 | 481 | 26,000 | 4,810 |
| 1986-10-30 | 460 | 496 | 460 | 496 | 34,000 | 4,960 |
| 1986-10-29 | 443 | 460 | 443 | 460 | 10,000 | 4,600 |
| 1986-10-28 | 447 | 457 | 440 | 457 | 40,000 | 4,570 |
| 1986-10-27 | 431 | 456 | 431 | 456 | 67,000 | 4,560 |
| 1986-10-25 | 435 | 459 | 435 | 459 | 11,000 | 4,590 |
| 1986-10-24 | 458 | 463 | 435 | 463 | 81,000 | 4,630 |
| 1986-10-23 | 440 | 464 | 440 | 464 | 40,000 | 4,640 |
| 1986-10-22 | 455 | 455 | 440 | 455 | 8,000 | 4,550 |
| 1986-10-21 | 440 | 459 | 440 | 459 | 18,000 | 4,590 |
| 1986-10-17 | 456 | 468 | 440 | 468 | 32,000 | 4,680 |
| 1986-10-16 | 458 | 462 | 444 | 462 | 8,000 | 4,620 |
| 1986-10-15 | 466 | 466 | 440 | 459 | 49,000 | 4,590 |
| 1986-10-14 | 480 | 480 | 455 | 465 | 37,000 | 4,650 |
| 1986-10-13 | 487 | 487 | 470 | 485 | 18,000 | 4,850 |
| 1986-10-09 | 485 | 508 | 470 | 508 | 71,000 | 5,080 |
| 1986-10-08 | 480 | 488 | 470 | 485 | 125,000 | 4,850 |
| 1986-10-07 | 490 | 496 | 476 | 494 | 33,000 | 4,940 |
| 1986-10-06 | 490 | 497 | 475 | 496 | 44,000 | 4,960 |
| 1986-10-04 | 488 | 535 | 488 | 530 | 32,000 | 5,300 |
| 1986-10-03 | 484 | 498 | 480 | 493 | 17,000 | 4,930 |
| 1986-10-02 | 493 | 503 | 475 | 485 | 33,000 | 4,850 |
| 1986-10-01 | 505 | 521 | 495 | 520 | 23,000 | 5,200 |
| 1986-09-30 | 538 | 538 | 518 | 528 | 37,000 | 5,280 |
| 1986-09-29 | 534 | 550 | 502 | 550 | 129,000 | 5,500 |
| 1986-09-27 | 482 | 540 | 482 | 540 | 54,000 | 5,400 |
| 1986-09-26 | 486 | 507 | 486 | 500 | 17,000 | 5,000 |
| 1986-09-25 | 490 | 515 | 490 | 513 | 48,000 | 5,130 |
| 1986-09-24 | 480 | 505 | 480 | 505 | 12,000 | 5,050 |
| 1986-09-22 | 471 | 497 | 471 | 497 | 22,000 | 4,970 |
| 1986-09-19 | 490 | 490 | 476 | 490 | 49,000 | 4,900 |
| 1986-09-18 | 490 | 495 | 478 | 489 | 63,000 | 4,890 |
| 1986-09-17 | 490 | 504 | 480 | 486 | 50,000 | 4,860 |
| 1986-09-16 | 505 | 510 | 481 | 490 | 43,000 | 4,900 |
| 1986-09-12 | 490 | 523 | 490 | 519 | 64,000 | 5,190 |
| 1986-09-11 | 549 | 549 | 520 | 525 | 54,000 | 5,250 |
| 1986-09-10 | 522 | 548 | 522 | 547 | 49,000 | 5,470 |
| 1986-09-09 | 530 | 530 | 521 | 530 | 21,000 | 5,300 |
| 1986-09-08 | 531 | 540 | 528 | 530 | 19,000 | 5,300 |
| 1986-09-06 | 549 | 549 | 535 | 543 | 26,000 | 5,430 |
| 1986-09-05 | 545 | 554 | 535 | 544 | 39,000 | 5,440 |
| 1986-09-04 | 530 | 555 | 530 | 549 | 81,000 | 5,490 |
| 1986-09-03 | 540 | 540 | 530 | 535 | 74,000 | 5,350 |
| 1986-09-02 | 550 | 554 | 535 | 535 | 103,000 | 5,350 |
| 1986-09-01 | 567 | 583 | 535 | 535 | 329,000 | 5,350 |
| 1986-08-30 | 525 | 570 | 524 | 570 | 254,000 | 5,700 |
| 1986-08-29 | 509 | 518 | 500 | 518 | 175,000 | 5,180 |
| 1986-08-28 | 508 | 510 | 484 | 499 | 28,000 | 4,990 |
| 1986-08-27 | 487 | 519 | 487 | 510 | 52,000 | 5,100 |
| 1986-08-26 | 490 | 497 | 485 | 494 | 37,000 | 4,940 |
| 1986-08-25 | 491 | 500 | 483 | 498 | 51,000 | 4,980 |
| 1986-08-23 | 481 | 500 | 480 | 500 | 41,000 | 5,000 |
| 1986-08-22 | 492 | 500 | 480 | 488 | 35,000 | 4,880 |
| 1986-08-21 | 510 | 510 | 490 | 505 | 55,000 | 5,050 |
| 1986-08-20 | 502 | 515 | 495 | 515 | 53,000 | 5,150 |
| 1986-08-19 | 530 | 530 | 502 | 522 | 51,000 | 5,220 |
| 1986-08-18 | 530 | 538 | 519 | 535 | 121,000 | 5,350 |
| 1986-08-15 | 515 | 544 | 504 | 543 | 214,000 | 5,430 |
| 1986-08-14 | 509 | 525 | 500 | 509 | 198,000 | 5,090 |
| 1986-08-13 | 515 | 536 | 505 | 523 | 202,000 | 5,230 |
| 1986-08-12 | 482 | 518 | 482 | 518 | 277,000 | 5,180 |
| 1986-08-11 | 489 | 495 | 480 | 490 | 154,000 | 4,900 |
| 1986-08-08 | 472 | 480 | 455 | 479 | 393,000 | 4,790 |
| 1986-08-07 | 485 | 490 | 470 | 479 | 246,000 | 4,790 |
| 1986-08-06 | 508 | 508 | 489 | 496 | 74,000 | 4,960 |
| 1986-08-05 | 510 | 510 | 490 | 509 | 154,000 | 5,090 |
| 1986-08-04 | 501 | 518 | 501 | 510 | 32,000 | 5,100 |
| 1986-08-02 | 520 | 520 | 501 | 519 | 23,000 | 5,190 |
| 1986-08-01 | 510 | 524 | 500 | 517 | 54,000 | 5,170 |
| 1986-07-31 | 528 | 534 | 513 | 513 | 117,000 | 5,130 |
| 1986-07-30 | 525 | 530 | 519 | 526 | 29,000 | 5,260 |
| 1986-07-29 | 517 | 539 | 517 | 521 | 53,000 | 5,210 |
| 1986-07-28 | 540 | 540 | 526 | 539 | 20,000 | 5,390 |
| 1986-07-26 | 540 | 540 | 535 | 540 | 20,000 | 5,400 |
| 1986-07-25 | 550 | 550 | 536 | 540 | 48,000 | 5,400 |
| 1986-07-24 | 549 | 550 | 541 | 548 | 36,000 | 5,480 |
| 1986-07-23 | 547 | 555 | 545 | 549 | 60,000 | 5,490 |
| 1986-07-22 | 531 | 550 | 528 | 550 | 132,000 | 5,500 |
| 1986-07-21 | 555 | 558 | 523 | 534 | 85,000 | 5,340 |
| 1986-07-19 | 525 | 579 | 525 | 558 | 175,000 | 5,580 |
| 1986-07-18 | 529 | 530 | 516 | 530 | 76,000 | 5,300 |
| 1986-07-17 | 516 | 529 | 516 | 529 | 40,000 | 5,290 |
| 1986-07-16 | 525 | 534 | 520 | 529 | 51,000 | 5,290 |
| 1986-07-15 | 535 | 537 | 530 | 535 | 95,000 | 5,350 |
| 1986-07-14 | 525 | 539 | 520 | 537 | 101,000 | 5,370 |
| 1986-07-11 | 535 | 535 | 520 | 527 | 50,000 | 5,270 |
| 1986-07-10 | 527 | 531 | 516 | 527 | 75,000 | 5,270 |
| 1986-07-09 | 547 | 547 | 527 | 527 | 181,000 | 5,270 |
| 1986-07-08 | 511 | 547 | 508 | 547 | 203,000 | 5,470 |
| 1986-07-07 | 503 | 520 | 503 | 513 | 130,000 | 5,130 |
| 1986-07-05 | 503 | 504 | 491 | 502 | 58,000 | 5,020 |
| 1986-07-04 | 502 | 502 | 490 | 502 | 86,000 | 5,020 |
| 1986-07-03 | 498 | 509 | 490 | 504 | 77,000 | 5,040 |
| 1986-07-02 | 491 | 505 | 490 | 505 | 54,000 | 5,050 |
| 1986-07-01 | 510 | 510 | 491 | 507 | 22,000 | 5,070 |
| 1986-06-30 | 503 | 513 | 491 | 504 | 16,000 | 5,040 |
| 1986-06-28 | 495 | 513 | 490 | 510 | 33,000 | 5,100 |
| 1986-06-27 | 503 | 519 | 500 | 505 | 70,000 | 5,050 |
| 1986-06-26 | 513 | 519 | 500 | 512 | 53,000 | 5,120 |
| 1986-06-25 | 502 | 513 | 500 | 513 | 52,000 | 5,130 |
| 1986-06-24 | 502 | 514 | 500 | 514 | 36,000 | 5,140 |
| 1986-06-23 | 529 | 529 | 510 | 519 | 142,000 | 5,190 |
| 1986-06-21 | 500 | 510 | 490 | 510 | 74,000 | 5,100 |
| 1986-06-20 | 488 | 500 | 485 | 500 | 72,000 | 5,000 |
| 1986-06-19 | 485 | 485 | 480 | 485 | 59,000 | 4,850 |
| 1986-06-18 | 477 | 485 | 477 | 485 | 39,000 | 4,850 |
| 1986-06-17 | 485 | 485 | 480 | 480 | 25,000 | 4,800 |
| 1986-06-16 | 490 | 492 | 480 | 480 | 46,000 | 4,800 |
| 1986-06-13 | 480 | 485 | 477 | 484 | 17,000 | 4,840 |
| 1986-06-12 | 490 | 490 | 473 | 480 | 21,000 | 4,800 |
| 1986-06-11 | 472 | 490 | 472 | 490 | 34,000 | 4,900 |
| 1986-06-10 | 472 | 490 | 472 | 486 | 27,000 | 4,860 |
| 1986-06-09 | 470 | 492 | 470 | 470 | 33,000 | 4,700 |
| 1986-06-07 | 470 | 494 | 470 | 494 | 26,000 | 4,940 |
| 1986-06-06 | 470 | 480 | 470 | 470 | 36,000 | 4,700 |
| 1986-06-05 | 475 | 480 | 470 | 480 | 15,000 | 4,800 |
| 1986-06-04 | 470 | 487 | 470 | 480 | 23,000 | 4,800 |
| 1986-06-03 | 472 | 480 | 470 | 470 | 29,000 | 4,700 |
| 1986-06-02 | 470 | 471 | 470 | 471 | 11,000 | 4,710 |
| 1986-05-31 | 485 | 485 | 470 | 484 | 20,000 | 4,840 |
| 1986-05-30 | 481 | 488 | 475 | 485 | 20,000 | 4,850 |
| 1986-05-29 | 485 | 494 | 480 | 485 | 38,000 | 4,850 |
| 1986-05-28 | 494 | 495 | 480 | 480 | 50,000 | 4,800 |
| 1986-05-27 | 498 | 498 | 485 | 495 | 18,000 | 4,950 |
| 1986-05-26 | 490 | 500 | 490 | 498 | 28,000 | 4,980 |
| 1986-05-24 | 490 | 495 | 481 | 495 | 23,000 | 4,950 |
| 1986-05-23 | 477 | 495 | 477 | 480 | 19,000 | 4,800 |
| 1986-05-22 | 500 | 500 | 488 | 490 | 25,000 | 4,900 |
| 1986-05-21 | 470 | 512 | 465 | 505 | 179,000 | 5,050 |
| 1986-05-20 | 465 | 465 | 460 | 465 | 13,000 | 4,650 |
| 1986-05-19 | 475 | 475 | 461 | 470 | 9,000 | 4,700 |
| 1986-05-17 | 473 | 473 | 473 | 473 | 5,000 | 4,730 |
| 1986-05-16 | 473 | 473 | 462 | 473 | 30,000 | 4,730 |
| 1986-05-15 | 475 | 490 | 471 | 480 | 38,000 | 4,800 |
| 1986-05-14 | 471 | 475 | 462 | 474 | 23,000 | 4,740 |
| 1986-05-13 | 474 | 474 | 471 | 473 | 32,000 | 4,730 |
| 1986-05-12 | 493 | 493 | 473 | 474 | 29,000 | 4,740 |
| 1986-05-09 | 473 | 488 | 471 | 488 | 30,000 | 4,880 |
| 1986-05-08 | 490 | 490 | 480 | 480 | 36,000 | 4,800 |
| 1986-05-07 | 500 | 500 | 487 | 492 | 92,000 | 4,920 |
| 1986-05-06 | 490 | 496 | 490 | 495 | 63,000 | 4,950 |
| 1986-05-02 | 477 | 489 | 471 | 489 | 154,000 | 4,890 |
| 1986-05-01 | 455 | 460 | 445 | 455 | 42,000 | 4,550 |
| 1986-04-30 | 467 | 467 | 456 | 456 | 12,000 | 4,560 |
| 1986-04-28 | 470 | 475 | 460 | 475 | 66,000 | 4,750 |
| 1986-04-26 | 465 | 465 | 460 | 465 | 100,000 | 4,650 |
| 1986-04-25 | 455 | 455 | 440 | 440 | 61,000 | 4,400 |
| 1986-04-24 | 465 | 470 | 450 | 455 | 72,000 | 4,550 |
| 1986-04-23 | 465 | 470 | 450 | 470 | 49,000 | 4,700 |
| 1986-04-22 | 464 | 464 | 457 | 460 | 232,000 | 4,600 |
| 1986-04-21 | 460 | 460 | 440 | 450 | 91,000 | 4,500 |
| 1986-04-19 | 461 | 461 | 458 | 460 | 36,000 | 4,600 |
| 1986-04-18 | 456 | 460 | 451 | 460 | 40,000 | 4,600 |
| 1986-04-17 | 474 | 474 | 460 | 460 | 183,000 | 4,600 |
| 1986-04-16 | 465 | 465 | 455 | 465 | 45,000 | 4,650 |
| 1986-04-15 | 483 | 483 | 460 | 470 | 57,000 | 4,700 |
| 1986-04-14 | 488 | 489 | 465 | 470 | 42,000 | 4,700 |
| 1986-04-11 | 479 | 490 | 475 | 490 | 194,000 | 4,900 |
| 1986-04-10 | 463 | 463 | 445 | 460 | 63,000 | 4,600 |
| 1986-04-09 | 452 | 465 | 450 | 465 | 95,000 | 4,650 |
| 1986-04-08 | 466 | 466 | 451 | 463 | 87,000 | 4,630 |
| 1986-04-07 | 463 | 470 | 462 | 470 | 90,000 | 4,700 |
| 1986-04-05 | 464 | 479 | 462 | 479 | 16,000 | 4,790 |
| 1986-04-04 | 478 | 479 | 461 | 477 | 35,000 | 4,770 |
| 1986-04-03 | 470 | 485 | 470 | 479 | 43,000 | 4,790 |
| 1986-04-02 | 482 | 482 | 470 | 480 | 41,000 | 4,800 |
| 1986-04-01 | 477 | 485 | 475 | 484 | 50,000 | 4,840 |
| 1986-03-31 | 490 | 490 | 480 | 480 | 110,000 | 4,800 |
| 1986-03-29 | 495 | 505 | 480 | 480 | 78,000 | 4,800 |
| 1986-03-28 | 488 | 488 | 475 | 479 | 41,000 | 4,790 |
| 1986-03-27 | 477 | 485 | 477 | 478 | 77,000 | 4,780 |
| 1986-03-26 | 490 | 490 | 475 | 475 | 105,000 | 4,750 |
| 1986-03-25 | 496 | 496 | 481 | 490 | 91,000 | 4,900 |
| 1986-03-24 | 500 | 500 | 481 | 496 | 267,000 | 4,960 |
| 1986-03-22 | 486 | 498 | 486 | 491 | 40,000 | 4,910 |
| 1986-03-20 | 485 | 494 | 480 | 486 | 54,000 | 4,860 |
| 1986-03-19 | 500 | 500 | 485 | 485 | 321,000 | 4,850 |
| 1986-03-18 | 495 | 511 | 495 | 500 | 82,000 | 5,000 |
| 1986-03-17 | 490 | 505 | 481 | 499 | 100,000 | 4,990 |
| 1986-03-15 | 478 | 490 | 478 | 490 | 76,000 | 4,900 |
| 1986-03-14 | 475 | 490 | 470 | 471 | 455,000 | 4,710 |
| 1986-03-13 | 495 | 495 | 480 | 480 | 70,000 | 4,800 |
| 1986-03-12 | 486 | 495 | 483 | 494 | 88,000 | 4,940 |
| 1986-03-11 | 510 | 510 | 484 | 495 | 84,000 | 4,950 |
| 1986-03-10 | 484 | 504 | 484 | 500 | 365,000 | 5,000 |
| 1986-03-07 | 501 | 501 | 485 | 500 | 69,000 | 5,000 |
| 1986-03-06 | 498 | 510 | 485 | 500 | 135,000 | 5,000 |
| 1986-03-05 | 515 | 516 | 495 | 503 | 114,000 | 5,030 |
| 1986-03-04 | 476 | 508 | 475 | 508 | 416,000 | 5,080 |
| 1986-03-03 | 495 | 515 | 485 | 492 | 94,000 | 4,920 |
| 1986-03-01 | 465 | 505 | 465 | 500 | 90,000 | 5,000 |
| 1986-02-28 | 485 | 500 | 470 | 470 | 149,000 | 4,700 |
| 1986-02-27 | 512 | 515 | 480 | 500 | 301,000 | 5,000 |
| 1986-02-26 | 520 | 520 | 511 | 512 | 149,000 | 5,120 |
| 1986-02-25 | 550 | 555 | 520 | 525 | 132,000 | 5,250 |
| 1986-02-24 | 511 | 550 | 508 | 544 | 553,000 | 5,440 |
| 1986-02-22 | 505 | 529 | 500 | 529 | 305,000 | 5,290 |
| 1986-02-21 | 562 | 562 | 525 | 530 | 321,000 | 5,300 |
| 1986-02-20 | 570 | 570 | 531 | 565 | 283,000 | 5,650 |
| 1986-02-19 | 560 | 570 | 531 | 570 | 714,000 | 5,700 |
| 1986-02-18 | 596 | 605 | 565 | 585 | 896,000 | 5,850 |
| 1986-02-17 | 625 | 630 | 601 | 614 | 586,000 | 6,140 |
| 1986-02-15 | 655 | 656 | 615 | 615 | 726,000 | 6,150 |
| 1986-02-14 | 614 | 643 | 596 | 635 | 1,701,000 | 6,350 |
| 1986-02-13 | 640 | 655 | 601 | 602 | 1,396,000 | 6,020 |
| 1986-02-12 | 660 | 669 | 606 | 606 | 2,080,000 | 6,060 |
| 1986-02-10 | 635 | 660 | 621 | 640 | 3,015,000 | 6,400 |
| 1986-02-07 | 524 | 599 | 521 | 580 | 5,306,000 | 5,800 |
| 1986-02-06 | 450 | 505 | 450 | 502 | 1,748,000 | 5,020 |
| 1986-02-05 | 448 | 448 | 428 | 444 | 208,000 | 4,440 |
| 1986-02-04 | 447 | 453 | 435 | 447 | 146,000 | 4,470 |
| 1986-02-03 | 447 | 458 | 446 | 455 | 179,000 | 4,550 |
| 1986-02-01 | 448 | 448 | 436 | 447 | 166,000 | 4,470 |
| 1986-01-31 | 466 | 466 | 445 | 453 | 446,000 | 4,530 |
| 1986-01-30 | 460 | 482 | 453 | 460 | 1,488,000 | 4,600 |
| 1986-01-29 | 436 | 465 | 436 | 452 | 1,455,000 | 4,520 |
| 1986-01-28 | 409 | 409 | 387 | 400 | 473,000 | 4,000 |
| 1986-01-27 | 381 | 403 | 375 | 403 | 328,000 | 4,030 |
| 1986-01-25 | 372 | 377 | 365 | 377 | 104,000 | 3,770 |
| 1986-01-24 | 355 | 370 | 350 | 370 | 36,000 | 3,700 |
| 1986-01-23 | 352 | 366 | 352 | 366 | 3,000 | 3,660 |
| 1986-01-22 | 367 | 367 | 360 | 360 | 11,000 | 3,600 |
| 1986-01-21 | 360 | 368 | 360 | 368 | 12,000 | 3,680 |
| 1986-01-20 | 365 | 369 | 365 | 368 | 7,000 | 3,680 |
| 1986-01-18 | 361 | 365 | 360 | 360 | 62,000 | 3,600 |
| 1986-01-17 | 356 | 364 | 356 | 364 | 3,000 | 3,640 |
| 1986-01-16 | 364 | 364 | 364 | 364 | 11,000 | 3,640 |
| 1986-01-14 | 361 | 369 | 357 | 365 | 30,000 | 3,650 |
| 1986-01-13 | 365 | 374 | 361 | 371 | 8,000 | 3,710 |
| 1986-01-10 | 364 | 364 | 362 | 362 | 2,000 | 3,620 |
| 1986-01-06 | 360 | 377 | 360 | 377 | 4,000 | 3,770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
