1815 鉄建建設(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 | 738 | 740 | 720 | 730 | 80,000 | 7,300 |
| 1986-12-26 | 736 | 760 | 736 | 736 | 164,000 | 7,360 |
| 1986-12-25 | 760 | 764 | 739 | 739 | 298,000 | 7,390 |
| 1986-12-24 | 740 | 760 | 740 | 753 | 793,000 | 7,530 |
| 1986-12-23 | 748 | 750 | 728 | 740 | 615,000 | 7,400 |
| 1986-12-22 | 701 | 708 | 700 | 708 | 670,000 | 7,080 |
| 1986-12-19 | 700 | 710 | 700 | 706 | 679,000 | 7,060 |
| 1986-12-18 | 701 | 710 | 701 | 706 | 114,000 | 7,060 |
| 1986-12-17 | 727 | 731 | 710 | 710 | 333,000 | 7,100 |
| 1986-12-16 | 731 | 731 | 725 | 730 | 249,000 | 7,300 |
| 1986-12-15 | 731 | 740 | 720 | 731 | 282,000 | 7,310 |
| 1986-12-12 | 750 | 750 | 730 | 730 | 287,000 | 7,300 |
| 1986-12-11 | 752 | 752 | 735 | 740 | 219,000 | 7,400 |
| 1986-12-10 | 760 | 761 | 751 | 752 | 277,000 | 7,520 |
| 1986-12-09 | 761 | 769 | 756 | 758 | 205,000 | 7,580 |
| 1986-12-08 | 762 | 774 | 759 | 760 | 179,000 | 7,600 |
| 1986-12-06 | 755 | 765 | 755 | 755 | 143,000 | 7,550 |
| 1986-12-05 | 775 | 784 | 764 | 770 | 396,000 | 7,700 |
| 1986-12-04 | 785 | 785 | 776 | 784 | 328,000 | 7,840 |
| 1986-12-03 | 770 | 780 | 764 | 775 | 366,000 | 7,750 |
| 1986-12-02 | 761 | 768 | 752 | 764 | 352,000 | 7,640 |
| 1986-12-01 | 779 | 787 | 760 | 770 | 837,000 | 7,700 |
| 1986-11-29 | 755 | 779 | 755 | 773 | 951,000 | 7,730 |
| 1986-11-28 | 719 | 750 | 715 | 735 | 744,000 | 7,350 |
| 1986-11-27 | 710 | 715 | 690 | 706 | 88,000 | 7,060 |
| 1986-11-26 | 700 | 715 | 697 | 700 | 406,000 | 7,000 |
| 1986-11-25 | 699 | 710 | 695 | 706 | 141,000 | 7,060 |
| 1986-11-22 | 671 | 690 | 670 | 675 | 104,000 | 6,750 |
| 1986-11-21 | 677 | 686 | 665 | 676 | 653,000 | 6,760 |
| 1986-11-20 | 700 | 700 | 685 | 695 | 100,000 | 6,950 |
| 1986-11-19 | 678 | 694 | 678 | 694 | 86,000 | 6,940 |
| 1986-11-18 | 675 | 694 | 675 | 694 | 91,000 | 6,940 |
| 1986-11-17 | 700 | 700 | 675 | 675 | 96,000 | 6,750 |
| 1986-11-14 | 692 | 699 | 672 | 672 | 214,000 | 6,720 |
| 1986-11-13 | 715 | 715 | 700 | 702 | 131,000 | 7,020 |
| 1986-11-12 | 711 | 720 | 705 | 711 | 210,000 | 7,110 |
| 1986-11-11 | 690 | 710 | 688 | 704 | 183,000 | 7,040 |
| 1986-11-10 | 719 | 720 | 690 | 694 | 213,000 | 6,940 |
| 1986-11-07 | 706 | 720 | 700 | 700 | 440,000 | 7,000 |
| 1986-11-06 | 710 | 720 | 699 | 705 | 92,000 | 7,050 |
| 1986-11-05 | 700 | 720 | 687 | 720 | 289,000 | 7,200 |
| 1986-11-04 | 718 | 718 | 705 | 705 | 80,000 | 7,050 |
| 1986-11-01 | 686 | 708 | 681 | 708 | 315,000 | 7,080 |
| 1986-10-31 | 740 | 749 | 706 | 706 | 844,000 | 7,060 |
| 1986-10-30 | 690 | 740 | 680 | 740 | 1,070,000 | 7,400 |
| 1986-10-29 | 695 | 695 | 660 | 675 | 502,000 | 6,750 |
| 1986-10-28 | 640 | 684 | 639 | 680 | 626,000 | 6,800 |
| 1986-10-27 | 628 | 655 | 622 | 650 | 140,000 | 6,500 |
| 1986-10-25 | 611 | 641 | 611 | 638 | 161,000 | 6,380 |
| 1986-10-24 | 662 | 662 | 621 | 621 | 521,000 | 6,210 |
| 1986-10-23 | 591 | 670 | 590 | 645 | 741,000 | 6,450 |
| 1986-10-22 | 616 | 625 | 580 | 600 | 694,000 | 6,000 |
| 1986-10-21 | 628 | 637 | 601 | 615 | 636,000 | 6,150 |
| 1986-10-20 | 651 | 660 | 640 | 648 | 565,000 | 6,480 |
| 1986-10-17 | 712 | 722 | 685 | 686 | 329,000 | 6,860 |
| 1986-10-16 | 760 | 760 | 710 | 722 | 443,000 | 7,220 |
| 1986-10-15 | 792 | 805 | 760 | 770 | 286,000 | 7,700 |
| 1986-10-14 | 830 | 830 | 801 | 802 | 268,000 | 8,020 |
| 1986-10-13 | 835 | 835 | 821 | 827 | 157,000 | 8,270 |
| 1986-10-09 | 831 | 840 | 825 | 840 | 377,000 | 8,400 |
| 1986-10-08 | 831 | 835 | 825 | 830 | 203,000 | 8,300 |
| 1986-10-07 | 815 | 829 | 815 | 821 | 255,000 | 8,210 |
| 1986-10-06 | 836 | 850 | 801 | 824 | 308,000 | 8,240 |
| 1986-10-04 | 840 | 848 | 831 | 831 | 243,000 | 8,310 |
| 1986-10-03 | 781 | 810 | 760 | 795 | 467,000 | 7,950 |
| 1986-10-02 | 832 | 847 | 790 | 790 | 773,000 | 7,900 |
| 1986-10-01 | 849 | 853 | 830 | 830 | 723,000 | 8,300 |
| 1986-09-30 | 840 | 850 | 815 | 830 | 650,000 | 8,300 |
| 1986-09-29 | 884 | 885 | 840 | 841 | 715,000 | 8,410 |
| 1986-09-27 | 871 | 895 | 865 | 875 | 1,709,000 | 8,750 |
| 1986-09-26 | 850 | 890 | 850 | 870 | 1,166,000 | 8,700 |
| 1986-09-25 | 900 | 900 | 865 | 880 | 435,000 | 8,800 |
| 1986-09-24 | 890 | 890 | 870 | 889 | 669,000 | 8,890 |
| 1986-09-22 | 811 | 832 | 810 | 830 | 509,000 | 8,300 |
| 1986-09-19 | 831 | 840 | 800 | 820 | 1,193,000 | 8,200 |
| 1986-09-18 | 875 | 880 | 840 | 841 | 636,000 | 8,410 |
| 1986-09-17 | 891 | 910 | 870 | 870 | 791,000 | 8,700 |
| 1986-09-16 | 925 | 940 | 890 | 890 | 888,000 | 8,900 |
| 1986-09-12 | 905 | 940 | 905 | 920 | 1,385,000 | 9,200 |
| 1986-09-11 | 998 | 999 | 945 | 955 | 878,000 | 9,550 |
| 1986-09-10 | 942 | 999 | 942 | 970 | 1,592,000 | 9,700 |
| 1986-09-09 | 942 | 959 | 935 | 935 | 667,000 | 9,350 |
| 1986-09-08 | 999 | 1,000 | 960 | 962 | 604,000 | 9,620 |
| 1986-09-06 | 990 | 1,000 | 981 | 990 | 1,558,000 | 9,900 |
| 1986-09-05 | 965 | 970 | 945 | 966 | 1,207,000 | 9,660 |
| 1986-09-04 | 931 | 980 | 930 | 935 | 1,707,000 | 9,350 |
| 1986-09-03 | 910 | 930 | 902 | 925 | 1,434,000 | 9,250 |
| 1986-09-02 | 1,000 | 1,000 | 940 | 940 | 2,393,000 | 9,400 |
| 1986-09-01 | 1,050 | 1,050 | 970 | 990 | 3,109,000 | 9,900 |
| 1986-08-30 | 1,030 | 1,030 | 990 | 1,010 | 2,384,000 | 10,100 |
| 1986-08-29 | 1,010 | 1,070 | 1,000 | 1,020 | 13,936,000 | 10,200 |
| 1986-08-28 | 1,000 | 1,050 | 985 | 985 | 12,680,000 | 9,850 |
| 1986-08-27 | 940 | 1,020 | 925 | 1,020 | 18,478,000 | 10,200 |
| 1986-08-26 | 830 | 920 | 826 | 920 | 7,954,000 | 9,200 |
| 1986-08-25 | 791 | 820 | 791 | 820 | 1,122,000 | 8,200 |
| 1986-08-23 | 795 | 799 | 785 | 790 | 788,000 | 7,900 |
| 1986-08-22 | 825 | 825 | 800 | 825 | 1,484,000 | 8,250 |
| 1986-08-21 | 834 | 834 | 795 | 820 | 1,742,000 | 8,200 |
| 1986-08-20 | 825 | 835 | 815 | 830 | 2,449,000 | 8,300 |
| 1986-08-19 | 830 | 838 | 800 | 805 | 1,989,000 | 8,050 |
| 1986-08-18 | 816 | 833 | 816 | 826 | 2,509,000 | 8,260 |
| 1986-08-15 | 800 | 816 | 786 | 806 | 1,751,000 | 8,060 |
| 1986-08-14 | 816 | 826 | 801 | 810 | 5,344,000 | 8,100 |
| 1986-08-13 | 789 | 810 | 777 | 806 | 8,550,000 | 8,060 |
| 1986-08-12 | 770 | 775 | 761 | 762 | 6,365,000 | 7,620 |
| 1986-08-11 | 736 | 756 | 731 | 750 | 6,600,000 | 7,500 |
| 1986-08-08 | 704 | 728 | 693 | 716 | 1,633,000 | 7,160 |
| 1986-08-07 | 660 | 680 | 660 | 680 | 533,000 | 6,800 |
| 1986-08-06 | 675 | 675 | 661 | 661 | 424,000 | 6,610 |
| 1986-08-05 | 670 | 685 | 665 | 677 | 272,000 | 6,770 |
| 1986-08-04 | 680 | 685 | 670 | 670 | 157,000 | 6,700 |
| 1986-08-02 | 682 | 690 | 680 | 681 | 129,000 | 6,810 |
| 1986-08-01 | 710 | 720 | 677 | 682 | 744,000 | 6,820 |
| 1986-07-31 | 736 | 740 | 710 | 710 | 1,418,000 | 7,100 |
| 1986-07-30 | 704 | 733 | 704 | 717 | 1,728,000 | 7,170 |
| 1986-07-29 | 715 | 729 | 708 | 714 | 2,602,000 | 7,140 |
| 1986-07-28 | 700 | 717 | 695 | 717 | 850,000 | 7,170 |
| 1986-07-26 | 698 | 705 | 695 | 703 | 574,000 | 7,030 |
| 1986-07-25 | 720 | 720 | 697 | 697 | 1,515,000 | 6,970 |
| 1986-07-24 | 732 | 737 | 720 | 720 | 3,092,000 | 7,200 |
| 1986-07-23 | 714 | 739 | 708 | 729 | 8,894,000 | 7,290 |
| 1986-07-22 | 674 | 704 | 658 | 704 | 2,973,000 | 7,040 |
| 1986-07-21 | 695 | 708 | 655 | 678 | 3,784,000 | 6,780 |
| 1986-07-19 | 698 | 700 | 691 | 692 | 1,702,000 | 6,920 |
| 1986-07-18 | 689 | 694 | 680 | 690 | 3,302,000 | 6,900 |
| 1986-07-17 | 660 | 679 | 657 | 679 | 1,221,000 | 6,790 |
| 1986-07-16 | 680 | 684 | 661 | 670 | 2,146,000 | 6,700 |
| 1986-07-15 | 698 | 700 | 681 | 690 | 4,515,000 | 6,900 |
| 1986-07-14 | 676 | 703 | 671 | 703 | 9,542,000 | 7,030 |
| 1986-07-11 | 656 | 667 | 651 | 656 | 8,927,000 | 6,560 |
| 1986-07-10 | 624 | 650 | 611 | 644 | 9,669,000 | 6,440 |
| 1986-07-09 | 620 | 624 | 605 | 614 | 4,190,000 | 6,140 |
| 1986-07-08 | 590 | 615 | 582 | 610 | 5,384,000 | 6,100 |
| 1986-07-07 | 583 | 599 | 583 | 590 | 1,068,000 | 5,900 |
| 1986-07-05 | 585 | 588 | 575 | 582 | 446,000 | 5,820 |
| 1986-07-04 | 600 | 600 | 585 | 589 | 1,419,000 | 5,890 |
| 1986-07-03 | 590 | 599 | 585 | 592 | 1,542,000 | 5,920 |
| 1986-07-02 | 590 | 595 | 581 | 581 | 1,739,000 | 5,810 |
| 1986-07-01 | 600 | 601 | 581 | 589 | 4,328,000 | 5,890 |
| 1986-06-30 | 588 | 600 | 582 | 598 | 4,482,000 | 5,980 |
| 1986-06-28 | 581 | 588 | 576 | 588 | 1,112,000 | 5,880 |
| 1986-06-27 | 590 | 599 | 578 | 581 | 8,536,000 | 5,810 |
| 1986-06-26 | 585 | 587 | 571 | 580 | 7,575,000 | 5,800 |
| 1986-06-25 | 542 | 568 | 538 | 565 | 5,173,000 | 5,650 |
| 1986-06-24 | 545 | 552 | 532 | 537 | 914,000 | 5,370 |
| 1986-06-23 | 559 | 559 | 543 | 549 | 619,000 | 5,490 |
| 1986-06-21 | 555 | 563 | 552 | 555 | 1,772,000 | 5,550 |
| 1986-06-20 | 560 | 565 | 546 | 555 | 3,342,000 | 5,550 |
| 1986-06-19 | 544 | 557 | 542 | 556 | 6,080,000 | 5,560 |
| 1986-06-18 | 535 | 549 | 528 | 534 | 3,136,000 | 5,340 |
| 1986-06-17 | 530 | 548 | 529 | 545 | 4,955,000 | 5,450 |
| 1986-06-16 | 533 | 533 | 515 | 516 | 876,000 | 5,160 |
| 1986-06-13 | 532 | 542 | 521 | 527 | 3,014,000 | 5,270 |
| 1986-06-12 | 509 | 515 | 501 | 512 | 513,000 | 5,120 |
| 1986-06-11 | 508 | 509 | 496 | 502 | 259,000 | 5,020 |
| 1986-06-10 | 499 | 510 | 495 | 510 | 288,000 | 5,100 |
| 1986-06-09 | 491 | 500 | 491 | 499 | 236,000 | 4,990 |
| 1986-06-07 | 490 | 491 | 490 | 491 | 142,000 | 4,910 |
| 1986-06-06 | 493 | 499 | 490 | 490 | 235,000 | 4,900 |
| 1986-06-05 | 493 | 500 | 493 | 493 | 115,000 | 4,930 |
| 1986-06-04 | 493 | 500 | 491 | 493 | 117,000 | 4,930 |
| 1986-06-03 | 491 | 499 | 491 | 491 | 194,000 | 4,910 |
| 1986-06-02 | 490 | 494 | 490 | 490 | 94,000 | 4,900 |
| 1986-05-31 | 495 | 500 | 490 | 491 | 107,000 | 4,910 |
| 1986-05-30 | 496 | 497 | 490 | 490 | 214,000 | 4,900 |
| 1986-05-29 | 500 | 505 | 495 | 496 | 578,000 | 4,960 |
| 1986-05-28 | 525 | 525 | 495 | 500 | 979,000 | 5,000 |
| 1986-05-27 | 521 | 525 | 501 | 515 | 625,000 | 5,150 |
| 1986-05-26 | 510 | 521 | 506 | 511 | 422,000 | 5,110 |
| 1986-05-24 | 500 | 500 | 485 | 500 | 411,000 | 5,000 |
| 1986-05-23 | 496 | 500 | 490 | 495 | 446,000 | 4,950 |
| 1986-05-22 | 495 | 500 | 489 | 491 | 347,000 | 4,910 |
| 1986-05-21 | 480 | 490 | 475 | 485 | 443,000 | 4,850 |
| 1986-05-20 | 491 | 495 | 485 | 485 | 181,000 | 4,850 |
| 1986-05-19 | 495 | 500 | 490 | 495 | 138,000 | 4,950 |
| 1986-05-17 | 493 | 500 | 491 | 496 | 107,000 | 4,960 |
| 1986-05-16 | 498 | 498 | 490 | 491 | 150,000 | 4,910 |
| 1986-05-15 | 500 | 500 | 495 | 500 | 204,000 | 5,000 |
| 1986-05-14 | 505 | 510 | 498 | 498 | 258,000 | 4,980 |
| 1986-05-13 | 508 | 515 | 500 | 500 | 194,000 | 5,000 |
| 1986-05-12 | 531 | 531 | 511 | 512 | 282,000 | 5,120 |
| 1986-05-09 | 529 | 530 | 518 | 529 | 704,000 | 5,290 |
| 1986-05-08 | 526 | 533 | 520 | 524 | 1,184,000 | 5,240 |
| 1986-05-07 | 540 | 540 | 525 | 530 | 1,681,000 | 5,300 |
| 1986-05-06 | 520 | 522 | 509 | 522 | 753,000 | 5,220 |
| 1986-05-02 | 505 | 520 | 501 | 501 | 961,000 | 5,010 |
| 1986-05-01 | 490 | 510 | 490 | 505 | 278,000 | 5,050 |
| 1986-04-30 | 500 | 505 | 496 | 498 | 220,000 | 4,980 |
| 1986-04-28 | 510 | 516 | 499 | 508 | 800,000 | 5,080 |
| 1986-04-26 | 502 | 510 | 502 | 509 | 194,000 | 5,090 |
| 1986-04-25 | 500 | 510 | 491 | 491 | 427,000 | 4,910 |
| 1986-04-24 | 520 | 523 | 486 | 496 | 448,000 | 4,960 |
| 1986-04-23 | 490 | 519 | 490 | 519 | 477,000 | 5,190 |
| 1986-04-22 | 482 | 500 | 482 | 500 | 344,000 | 5,000 |
| 1986-04-21 | 490 | 495 | 486 | 492 | 232,000 | 4,920 |
| 1986-04-19 | 505 | 510 | 499 | 500 | 425,000 | 5,000 |
| 1986-04-18 | 489 | 510 | 488 | 500 | 413,000 | 5,000 |
| 1986-04-17 | 486 | 498 | 485 | 489 | 460,000 | 4,890 |
| 1986-04-16 | 486 | 490 | 484 | 486 | 193,000 | 4,860 |
| 1986-04-15 | 510 | 510 | 481 | 481 | 484,000 | 4,810 |
| 1986-04-14 | 514 | 514 | 505 | 510 | 173,000 | 5,100 |
| 1986-04-11 | 493 | 507 | 493 | 500 | 207,000 | 5,000 |
| 1986-04-10 | 486 | 490 | 480 | 490 | 470,000 | 4,900 |
| 1986-04-09 | 490 | 493 | 485 | 486 | 287,000 | 4,860 |
| 1986-04-08 | 500 | 509 | 486 | 489 | 578,000 | 4,890 |
| 1986-04-07 | 510 | 511 | 500 | 504 | 301,000 | 5,040 |
| 1986-04-05 | 495 | 513 | 495 | 500 | 241,000 | 5,000 |
| 1986-04-04 | 515 | 519 | 490 | 505 | 647,000 | 5,050 |
| 1986-04-03 | 500 | 520 | 485 | 514 | 683,000 | 5,140 |
| 1986-04-02 | 517 | 520 | 500 | 505 | 837,000 | 5,050 |
| 1986-04-01 | 535 | 545 | 521 | 530 | 1,104,000 | 5,300 |
| 1986-03-31 | 561 | 563 | 540 | 545 | 1,182,000 | 5,450 |
| 1986-03-29 | 580 | 588 | 551 | 551 | 5,582,000 | 5,510 |
| 1986-03-28 | 530 | 577 | 520 | 577 | 4,360,000 | 5,770 |
| 1986-03-27 | 523 | 528 | 510 | 520 | 1,438,000 | 5,200 |
| 1986-03-26 | 505 | 519 | 505 | 510 | 617,000 | 5,100 |
| 1986-03-25 | 522 | 530 | 505 | 512 | 911,000 | 5,120 |
| 1986-03-24 | 521 | 529 | 510 | 520 | 740,000 | 5,200 |
| 1986-03-22 | 530 | 539 | 525 | 532 | 620,000 | 5,320 |
| 1986-03-20 | 518 | 547 | 516 | 520 | 1,418,000 | 5,200 |
| 1986-03-19 | 550 | 550 | 520 | 520 | 2,650,000 | 5,200 |
| 1986-03-18 | 550 | 565 | 540 | 540 | 9,849,000 | 5,400 |
| 1986-03-17 | 520 | 540 | 503 | 530 | 5,294,000 | 5,300 |
| 1986-03-15 | 490 | 494 | 485 | 491 | 567,000 | 4,910 |
| 1986-03-14 | 492 | 494 | 480 | 480 | 348,000 | 4,800 |
| 1986-03-13 | 495 | 499 | 481 | 490 | 1,256,000 | 4,900 |
| 1986-03-12 | 481 | 500 | 481 | 494 | 1,911,000 | 4,940 |
| 1986-03-11 | 485 | 489 | 481 | 481 | 437,000 | 4,810 |
| 1986-03-10 | 490 | 494 | 480 | 488 | 513,000 | 4,880 |
| 1986-03-07 | 488 | 494 | 483 | 485 | 509,000 | 4,850 |
| 1986-03-06 | 471 | 484 | 467 | 483 | 315,000 | 4,830 |
| 1986-03-05 | 480 | 480 | 466 | 466 | 560,000 | 4,660 |
| 1986-03-04 | 485 | 488 | 474 | 480 | 1,305,000 | 4,800 |
| 1986-03-03 | 480 | 489 | 480 | 483 | 586,000 | 4,830 |
| 1986-03-01 | 488 | 488 | 481 | 481 | 305,000 | 4,810 |
| 1986-02-28 | 491 | 500 | 483 | 483 | 1,460,000 | 4,830 |
| 1986-02-27 | 491 | 500 | 484 | 490 | 1,348,000 | 4,900 |
| 1986-02-26 | 509 | 509 | 494 | 494 | 3,905,000 | 4,940 |
| 1986-02-25 | 502 | 504 | 493 | 501 | 2,197,000 | 5,010 |
| 1986-02-24 | 483 | 504 | 480 | 502 | 4,449,000 | 5,020 |
| 1986-02-22 | 475 | 479 | 470 | 478 | 401,000 | 4,780 |
| 1986-02-21 | 485 | 487 | 470 | 480 | 934,000 | 4,800 |
| 1986-02-20 | 494 | 494 | 476 | 482 | 4,084,000 | 4,820 |
| 1986-02-19 | 465 | 497 | 465 | 492 | 7,402,000 | 4,920 |
| 1986-02-18 | 463 | 478 | 455 | 461 | 3,446,000 | 4,610 |
| 1986-02-17 | 455 | 469 | 453 | 458 | 1,867,000 | 4,580 |
| 1986-02-15 | 443 | 450 | 441 | 445 | 521,000 | 4,450 |
| 1986-02-14 | 443 | 447 | 440 | 447 | 497,000 | 4,470 |
| 1986-02-13 | 462 | 462 | 441 | 444 | 745,000 | 4,440 |
| 1986-02-12 | 438 | 465 | 438 | 463 | 1,064,000 | 4,630 |
| 1986-02-10 | 445 | 445 | 435 | 435 | 336,000 | 4,350 |
| 1986-02-07 | 432 | 440 | 429 | 437 | 548,000 | 4,370 |
| 1986-02-06 | 438 | 443 | 432 | 432 | 485,000 | 4,320 |
| 1986-02-05 | 454 | 454 | 437 | 437 | 345,000 | 4,370 |
| 1986-02-04 | 455 | 455 | 447 | 454 | 524,000 | 4,540 |
| 1986-02-03 | 462 | 465 | 445 | 445 | 732,000 | 4,450 |
| 1986-02-01 | 461 | 465 | 455 | 459 | 1,015,000 | 4,590 |
| 1986-01-31 | 467 | 476 | 454 | 461 | 4,240,000 | 4,610 |
| 1986-01-30 | 450 | 467 | 443 | 462 | 4,995,000 | 4,620 |
| 1986-01-29 | 430 | 450 | 427 | 450 | 5,537,000 | 4,500 |
| 1986-01-28 | 415 | 420 | 412 | 420 | 715,000 | 4,200 |
| 1986-01-27 | 417 | 417 | 408 | 415 | 618,000 | 4,150 |
| 1986-01-25 | 410 | 417 | 408 | 417 | 464,000 | 4,170 |
| 1986-01-24 | 419 | 419 | 406 | 415 | 576,000 | 4,150 |
| 1986-01-23 | 416 | 421 | 415 | 420 | 863,000 | 4,200 |
| 1986-01-22 | 420 | 421 | 410 | 414 | 1,041,000 | 4,140 |
| 1986-01-21 | 420 | 427 | 415 | 415 | 4,309,000 | 4,150 |
| 1986-01-20 | 399 | 412 | 399 | 407 | 2,825,000 | 4,070 |
| 1986-01-18 | 377 | 395 | 377 | 394 | 753,000 | 3,940 |
| 1986-01-17 | 375 | 379 | 373 | 373 | 560,000 | 3,730 |
| 1986-01-16 | 377 | 377 | 373 | 376 | 276,000 | 3,760 |
| 1986-01-14 | 373 | 384 | 370 | 377 | 660,000 | 3,770 |
| 1986-01-13 | 377 | 377 | 365 | 373 | 630,000 | 3,730 |
| 1986-01-10 | 386 | 390 | 376 | 377 | 729,000 | 3,770 |
| 1986-01-09 | 389 | 394 | 385 | 392 | 679,000 | 3,920 |
| 1986-01-08 | 379 | 395 | 371 | 394 | 530,000 | 3,940 |
| 1986-01-07 | 383 | 386 | 370 | 383 | 125,000 | 3,830 |
| 1986-01-06 | 386 | 390 | 379 | 387 | 180,000 | 3,870 |
| 1986-01-04 | 385 | 396 | 376 | 396 | 82,000 | 3,960 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
