1822 大豊建設(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 | 445 | 450 | 444 | 444 | 15,000 | 1,922.08 |
| 1986-12-26 | 444 | 450 | 444 | 444 | 35,000 | 1,922.08 |
| 1986-12-25 | 455 | 455 | 442 | 444 | 36,000 | 1,922.08 |
| 1986-12-24 | 450 | 455 | 450 | 451 | 44,000 | 1,952.38 |
| 1986-12-23 | 451 | 453 | 450 | 450 | 26,000 | 1,948.05 |
| 1986-12-22 | 456 | 460 | 450 | 450 | 68,000 | 1,948.05 |
| 1986-12-19 | 456 | 460 | 453 | 455 | 49,000 | 1,969.70 |
| 1986-12-18 | 459 | 459 | 456 | 456 | 21,000 | 1,974.03 |
| 1986-12-17 | 455 | 460 | 450 | 456 | 66,000 | 1,974.03 |
| 1986-12-16 | 461 | 466 | 455 | 455 | 56,000 | 1,969.70 |
| 1986-12-15 | 461 | 462 | 455 | 461 | 36,000 | 1,995.67 |
| 1986-12-12 | 460 | 461 | 460 | 460 | 47,000 | 1,991.34 |
| 1986-12-11 | 463 | 463 | 460 | 460 | 17,000 | 1,991.34 |
| 1986-12-10 | 479 | 479 | 460 | 460 | 43,000 | 1,991.34 |
| 1986-12-09 | 476 | 480 | 476 | 476 | 65,000 | 2,060.61 |
| 1986-12-08 | 479 | 480 | 476 | 476 | 42,000 | 2,060.61 |
| 1986-12-06 | 484 | 484 | 476 | 476 | 56,000 | 2,060.61 |
| 1986-12-05 | 490 | 494 | 482 | 484 | 92,000 | 2,095.24 |
| 1986-12-04 | 485 | 490 | 480 | 490 | 114,000 | 2,121.21 |
| 1986-12-03 | 480 | 499 | 478 | 499 | 176,000 | 2,160.17 |
| 1986-12-02 | 480 | 481 | 476 | 476 | 24,000 | 2,060.61 |
| 1986-12-01 | 480 | 489 | 480 | 481 | 78,000 | 2,082.25 |
| 1986-11-29 | 480 | 480 | 478 | 479 | 63,000 | 2,073.59 |
| 1986-11-28 | 470 | 478 | 470 | 478 | 47,000 | 2,069.26 |
| 1986-11-27 | 464 | 470 | 450 | 450 | 113,000 | 1,948.05 |
| 1986-11-26 | 461 | 466 | 460 | 461 | 52,000 | 1,995.67 |
| 1986-11-25 | 461 | 461 | 461 | 461 | 32,000 | 1,995.67 |
| 1986-11-22 | 473 | 479 | 460 | 460 | 78,000 | 1,991.34 |
| 1986-11-21 | 475 | 479 | 460 | 478 | 89,000 | 2,069.26 |
| 1986-11-20 | 460 | 486 | 460 | 465 | 174,000 | 2,012.99 |
| 1986-11-19 | 430 | 460 | 430 | 460 | 118,000 | 1,991.34 |
| 1986-11-18 | 430 | 431 | 421 | 425 | 35,000 | 1,839.83 |
| 1986-11-17 | 420 | 435 | 420 | 435 | 30,000 | 1,883.12 |
| 1986-11-14 | 430 | 430 | 420 | 420 | 28,000 | 1,818.18 |
| 1986-11-13 | 433 | 433 | 430 | 432 | 30,000 | 1,870.13 |
| 1986-11-12 | 430 | 433 | 430 | 430 | 28,000 | 1,861.47 |
| 1986-11-11 | 431 | 435 | 430 | 431 | 30,000 | 1,865.80 |
| 1986-11-10 | 425 | 433 | 420 | 433 | 21,000 | 1,874.46 |
| 1986-11-07 | 420 | 420 | 416 | 416 | 31,000 | 1,800.87 |
| 1986-11-06 | 416 | 424 | 416 | 416 | 17,000 | 1,800.87 |
| 1986-11-05 | 415 | 430 | 410 | 412 | 31,000 | 1,783.55 |
| 1986-11-04 | 420 | 420 | 420 | 420 | 24,000 | 1,818.18 |
| 1986-11-01 | 430 | 430 | 420 | 420 | 88,000 | 1,818.18 |
| 1986-10-31 | 430 | 433 | 426 | 430 | 80,000 | 1,861.47 |
| 1986-10-30 | 407 | 420 | 406 | 406 | 93,000 | 1,757.58 |
| 1986-10-29 | 400 | 405 | 399 | 405 | 50,000 | 1,753.25 |
| 1986-10-28 | 385 | 400 | 385 | 400 | 17,000 | 1,731.60 |
| 1986-10-27 | 383 | 395 | 383 | 385 | 28,000 | 1,666.67 |
| 1986-10-25 | 395 | 395 | 392 | 393 | 5,000 | 1,701.30 |
| 1986-10-24 | 400 | 405 | 395 | 395 | 45,000 | 1,709.96 |
| 1986-10-23 | 377 | 398 | 377 | 394 | 55,000 | 1,705.63 |
| 1986-10-22 | 385 | 386 | 382 | 382 | 36,000 | 1,653.68 |
| 1986-10-21 | 393 | 393 | 385 | 385 | 23,000 | 1,666.67 |
| 1986-10-20 | 390 | 398 | 388 | 398 | 24,000 | 1,722.94 |
| 1986-10-17 | 383 | 395 | 383 | 393 | 56,000 | 1,701.30 |
| 1986-10-16 | 402 | 408 | 393 | 393 | 57,000 | 1,701.30 |
| 1986-10-15 | 420 | 420 | 402 | 402 | 23,000 | 1,740.26 |
| 1986-10-14 | 421 | 421 | 420 | 420 | 12,000 | 1,818.18 |
| 1986-10-13 | 421 | 422 | 420 | 422 | 33,000 | 1,826.84 |
| 1986-10-09 | 420 | 423 | 420 | 421 | 13,000 | 1,822.51 |
| 1986-10-08 | 430 | 431 | 410 | 410 | 52,000 | 1,774.89 |
| 1986-10-07 | 434 | 434 | 430 | 430 | 4,000 | 1,861.47 |
| 1986-10-06 | 440 | 440 | 430 | 430 | 68,000 | 1,861.47 |
| 1986-10-04 | 425 | 438 | 425 | 435 | 47,000 | 1,883.12 |
| 1986-10-03 | 400 | 420 | 400 | 420 | 82,000 | 1,818.18 |
| 1986-10-02 | 450 | 450 | 420 | 420 | 89,000 | 1,818.18 |
| 1986-10-01 | 480 | 480 | 445 | 445 | 87,000 | 1,926.41 |
| 1986-09-30 | 480 | 490 | 480 | 482 | 35,000 | 2,086.58 |
| 1986-09-29 | 504 | 504 | 480 | 485 | 84,000 | 2,099.57 |
| 1986-09-27 | 490 | 505 | 490 | 500 | 114,000 | 2,164.50 |
| 1986-09-26 | 491 | 499 | 483 | 489 | 150,000 | 2,116.88 |
| 1986-09-25 | 505 | 505 | 486 | 486 | 126,000 | 2,103.90 |
| 1986-09-24 | 485 | 500 | 484 | 500 | 93,000 | 2,164.50 |
| 1986-09-22 | 486 | 486 | 476 | 486 | 51,000 | 2,103.90 |
| 1986-09-19 | 490 | 490 | 486 | 487 | 77,000 | 2,108.23 |
| 1986-09-18 | 493 | 495 | 489 | 490 | 136,000 | 2,121.21 |
| 1986-09-17 | 490 | 500 | 485 | 491 | 126,000 | 2,125.54 |
| 1986-09-16 | 505 | 505 | 480 | 485 | 118,000 | 2,099.57 |
| 1986-09-12 | 480 | 500 | 480 | 496 | 155,000 | 2,147.19 |
| 1986-09-11 | 519 | 521 | 500 | 510 | 394,000 | 2,207.79 |
| 1986-09-10 | 480 | 510 | 480 | 500 | 401,000 | 2,164.50 |
| 1986-09-09 | 480 | 480 | 475 | 475 | 45,000 | 2,056.28 |
| 1986-09-08 | 480 | 485 | 475 | 475 | 204,000 | 2,056.28 |
| 1986-09-06 | 475 | 480 | 470 | 473 | 146,000 | 2,047.62 |
| 1986-09-05 | 480 | 485 | 471 | 485 | 139,000 | 2,099.57 |
| 1986-09-04 | 490 | 490 | 470 | 480 | 177,000 | 2,077.92 |
| 1986-09-03 | 503 | 504 | 491 | 491 | 243,000 | 2,125.54 |
| 1986-09-02 | 510 | 515 | 503 | 508 | 300,000 | 2,199.13 |
| 1986-09-01 | 520 | 522 | 500 | 510 | 275,000 | 2,207.79 |
| 1986-08-30 | 488 | 515 | 488 | 514 | 159,000 | 2,225.11 |
| 1986-08-29 | 467 | 493 | 467 | 485 | 34,000 | 2,099.57 |
| 1986-08-28 | 485 | 485 | 471 | 472 | 102,000 | 2,043.29 |
| 1986-08-27 | 500 | 500 | 485 | 485 | 66,000 | 2,099.57 |
| 1986-08-26 | 475 | 500 | 475 | 500 | 39,000 | 2,164.50 |
| 1986-08-25 | 481 | 481 | 481 | 481 | 23,000 | 2,082.25 |
| 1986-08-23 | 470 | 470 | 456 | 456 | 30,000 | 1,974.03 |
| 1986-08-22 | 481 | 481 | 475 | 477 | 111,000 | 2,064.94 |
| 1986-08-21 | 501 | 502 | 479 | 479 | 92,000 | 2,073.59 |
| 1986-08-20 | 501 | 510 | 500 | 505 | 71,000 | 2,186.15 |
| 1986-08-19 | 517 | 518 | 499 | 500 | 126,000 | 2,164.50 |
| 1986-08-18 | 529 | 531 | 495 | 522 | 184,000 | 2,259.74 |
| 1986-08-15 | 510 | 530 | 510 | 529 | 646,000 | 2,290.04 |
| 1986-08-14 | 510 | 510 | 505 | 509 | 132,000 | 2,203.46 |
| 1986-08-13 | 500 | 508 | 494 | 495 | 129,000 | 2,142.86 |
| 1986-08-12 | 489 | 499 | 489 | 493 | 22,000 | 2,134.20 |
| 1986-08-11 | 480 | 494 | 475 | 494 | 46,000 | 2,138.53 |
| 1986-08-08 | 465 | 470 | 461 | 470 | 129,000 | 2,034.63 |
| 1986-08-07 | 475 | 475 | 461 | 468 | 44,000 | 2,025.97 |
| 1986-08-06 | 485 | 488 | 482 | 483 | 36,000 | 2,090.91 |
| 1986-08-05 | 472 | 481 | 472 | 481 | 19,000 | 2,082.25 |
| 1986-08-04 | 472 | 481 | 470 | 470 | 46,000 | 2,034.63 |
| 1986-08-02 | 490 | 490 | 477 | 481 | 39,000 | 2,082.25 |
| 1986-08-01 | 498 | 500 | 487 | 490 | 81,000 | 2,121.21 |
| 1986-07-31 | 520 | 530 | 505 | 510 | 289,000 | 2,207.79 |
| 1986-07-30 | 509 | 520 | 505 | 505 | 338,000 | 2,186.15 |
| 1986-07-29 | 505 | 520 | 499 | 505 | 526,000 | 2,186.15 |
| 1986-07-28 | 492 | 508 | 492 | 508 | 181,000 | 2,199.13 |
| 1986-07-26 | 495 | 497 | 492 | 497 | 41,000 | 2,151.52 |
| 1986-07-25 | 503 | 505 | 492 | 500 | 133,000 | 2,164.50 |
| 1986-07-24 | 500 | 505 | 495 | 503 | 231,000 | 2,177.49 |
| 1986-07-23 | 481 | 495 | 481 | 490 | 95,000 | 2,121.21 |
| 1986-07-22 | 475 | 480 | 475 | 480 | 35,000 | 2,077.92 |
| 1986-07-21 | 497 | 497 | 473 | 480 | 69,000 | 2,077.92 |
| 1986-07-19 | 491 | 492 | 485 | 492 | 74,000 | 2,129.87 |
| 1986-07-18 | 499 | 500 | 485 | 485 | 130,000 | 2,099.57 |
| 1986-07-17 | 480 | 493 | 475 | 490 | 136,000 | 2,121.21 |
| 1986-07-16 | 480 | 490 | 480 | 485 | 49,000 | 2,099.57 |
| 1986-07-15 | 485 | 490 | 480 | 480 | 83,000 | 2,077.92 |
| 1986-07-14 | 490 | 490 | 480 | 485 | 83,000 | 2,099.57 |
| 1986-07-11 | 496 | 500 | 490 | 490 | 158,000 | 2,121.21 |
| 1986-07-10 | 501 | 505 | 490 | 500 | 130,000 | 2,164.50 |
| 1986-07-09 | 520 | 520 | 498 | 510 | 336,000 | 2,207.79 |
| 1986-07-08 | 500 | 520 | 487 | 511 | 443,000 | 2,212.12 |
| 1986-07-07 | 505 | 515 | 498 | 509 | 462,000 | 2,203.46 |
| 1986-07-05 | 500 | 505 | 496 | 496 | 272,000 | 2,147.19 |
| 1986-07-04 | 500 | 514 | 490 | 490 | 484,000 | 2,121.21 |
| 1986-07-03 | 495 | 499 | 490 | 496 | 349,000 | 2,147.19 |
| 1986-07-02 | 475 | 490 | 475 | 490 | 198,000 | 2,121.21 |
| 1986-07-01 | 489 | 490 | 470 | 470 | 146,000 | 2,034.63 |
| 1986-06-30 | 484 | 488 | 483 | 488 | 175,000 | 2,112.55 |
| 1986-06-28 | 484 | 485 | 474 | 484 | 86,000 | 2,095.24 |
| 1986-06-27 | 480 | 502 | 479 | 494 | 794,000 | 2,138.53 |
| 1986-06-26 | 470 | 480 | 466 | 479 | 159,000 | 2,073.59 |
| 1986-06-25 | 462 | 469 | 456 | 466 | 250,000 | 2,017.32 |
| 1986-06-24 | 475 | 475 | 464 | 465 | 162,000 | 2,012.99 |
| 1986-06-23 | 480 | 480 | 461 | 470 | 251,000 | 2,034.63 |
| 1986-06-21 | 470 | 481 | 470 | 472 | 132,000 | 2,043.29 |
| 1986-06-20 | 494 | 494 | 470 | 471 | 308,000 | 2,038.96 |
| 1986-06-19 | 491 | 494 | 480 | 489 | 564,000 | 2,116.88 |
| 1986-06-18 | 445 | 498 | 444 | 496 | 1,179,000 | 2,147.19 |
| 1986-06-17 | 450 | 450 | 437 | 442 | 405,000 | 1,913.42 |
| 1986-06-16 | 447 | 453 | 441 | 450 | 475,000 | 1,948.05 |
| 1986-06-13 | 420 | 444 | 420 | 438 | 383,000 | 1,896.10 |
| 1986-06-12 | 412 | 420 | 412 | 420 | 67,000 | 1,818.18 |
| 1986-06-11 | 414 | 420 | 410 | 410 | 97,000 | 1,774.89 |
| 1986-06-10 | 410 | 420 | 408 | 414 | 130,000 | 1,792.21 |
| 1986-06-09 | 415 | 420 | 413 | 414 | 78,000 | 1,792.21 |
| 1986-06-07 | 420 | 423 | 417 | 417 | 64,000 | 1,805.19 |
| 1986-06-06 | 420 | 420 | 413 | 420 | 78,000 | 1,818.18 |
| 1986-06-05 | 414 | 419 | 405 | 419 | 57,000 | 1,813.85 |
| 1986-06-04 | 418 | 418 | 408 | 418 | 103,000 | 1,809.52 |
| 1986-06-03 | 418 | 420 | 418 | 418 | 66,000 | 1,809.52 |
| 1986-06-02 | 406 | 413 | 406 | 408 | 21,000 | 1,766.23 |
| 1986-05-31 | 410 | 414 | 408 | 413 | 22,000 | 1,787.88 |
| 1986-05-30 | 420 | 420 | 414 | 415 | 58,000 | 1,796.54 |
| 1986-05-29 | 425 | 425 | 421 | 424 | 73,000 | 1,835.50 |
| 1986-05-28 | 430 | 434 | 425 | 429 | 266,000 | 1,857.14 |
| 1986-05-27 | 419 | 429 | 418 | 429 | 129,000 | 1,857.14 |
| 1986-05-26 | 421 | 424 | 416 | 416 | 98,000 | 1,800.87 |
| 1986-05-24 | 415 | 417 | 412 | 417 | 75,000 | 1,805.19 |
| 1986-05-23 | 409 | 415 | 405 | 410 | 82,000 | 1,774.89 |
| 1986-05-22 | 411 | 415 | 405 | 405 | 96,000 | 1,753.25 |
| 1986-05-21 | 404 | 410 | 400 | 406 | 60,000 | 1,757.58 |
| 1986-05-20 | 405 | 408 | 400 | 407 | 59,000 | 1,761.90 |
| 1986-05-19 | 385 | 391 | 385 | 390 | 34,000 | 1,688.31 |
| 1986-05-16 | 405 | 405 | 378 | 378 | 208,000 | 1,636.36 |
| 1986-05-15 | 405 | 406 | 400 | 400 | 42,000 | 1,731.60 |
| 1986-05-14 | 405 | 406 | 400 | 400 | 101,000 | 1,731.60 |
| 1986-05-13 | 414 | 419 | 406 | 410 | 170,000 | 1,774.89 |
| 1986-05-12 | 415 | 419 | 411 | 413 | 181,000 | 1,787.88 |
| 1986-05-09 | 415 | 415 | 400 | 400 | 155,000 | 1,731.60 |
| 1986-05-08 | 423 | 428 | 420 | 420 | 281,000 | 1,818.18 |
| 1986-05-07 | 445 | 448 | 418 | 420 | 728,000 | 1,818.18 |
| 1986-05-06 | 409 | 440 | 406 | 440 | 1,433,000 | 1,904.76 |
| 1986-05-02 | 376 | 395 | 375 | 395 | 301,000 | 1,709.96 |
| 1986-05-01 | 379 | 379 | 370 | 373 | 74,000 | 1,614.72 |
| 1986-04-28 | 379 | 380 | 375 | 375 | 52,000 | 1,623.38 |
| 1986-04-26 | 368 | 378 | 368 | 378 | 21,000 | 1,636.36 |
| 1986-04-25 | 369 | 370 | 365 | 367 | 52,000 | 1,588.74 |
| 1986-04-24 | 375 | 379 | 371 | 379 | 68,000 | 1,640.69 |
| 1986-04-23 | 362 | 370 | 361 | 370 | 26,000 | 1,601.73 |
| 1986-04-22 | 370 | 370 | 360 | 360 | 83,000 | 1,558.44 |
| 1986-04-21 | 370 | 370 | 365 | 370 | 74,000 | 1,601.73 |
| 1986-04-19 | 368 | 375 | 368 | 368 | 52,000 | 1,593.07 |
| 1986-04-18 | 371 | 372 | 367 | 367 | 35,000 | 1,588.74 |
| 1986-04-17 | 376 | 380 | 370 | 370 | 92,000 | 1,601.73 |
| 1986-04-16 | 375 | 380 | 375 | 379 | 48,000 | 1,640.69 |
| 1986-04-15 | 375 | 375 | 365 | 372 | 76,000 | 1,610.39 |
| 1986-04-14 | 366 | 370 | 365 | 366 | 67,000 | 1,584.42 |
| 1986-04-11 | 367 | 370 | 358 | 360 | 150,000 | 1,558.44 |
| 1986-04-10 | 375 | 375 | 366 | 366 | 25,000 | 1,584.42 |
| 1986-04-09 | 366 | 380 | 366 | 375 | 36,000 | 1,623.38 |
| 1986-04-08 | 369 | 370 | 365 | 366 | 28,000 | 1,584.42 |
| 1986-04-07 | 380 | 380 | 368 | 368 | 51,000 | 1,593.07 |
| 1986-04-05 | 370 | 375 | 365 | 365 | 28,000 | 1,580.09 |
| 1986-04-04 | 375 | 380 | 367 | 370 | 74,000 | 1,601.73 |
| 1986-04-02 | 368 | 368 | 348 | 350 | 62,000 | 1,515.15 |
| 1986-04-01 | 390 | 391 | 380 | 380 | 92,000 | 1,645.02 |
| 1986-03-31 | 390 | 394 | 385 | 385 | 102,000 | 1,666.67 |
| 1986-03-29 | 390 | 393 | 385 | 385 | 132,000 | 1,666.67 |
| 1986-03-28 | 364 | 380 | 364 | 380 | 149,000 | 1,645.02 |
| 1986-03-27 | 356 | 366 | 355 | 366 | 75,000 | 1,584.42 |
| 1986-03-26 | 357 | 357 | 340 | 352 | 118,000 | 1,523.81 |
| 1986-03-25 | 375 | 375 | 357 | 357 | 70,000 | 1,545.45 |
| 1986-03-24 | 377 | 380 | 374 | 374 | 46,000 | 1,619.05 |
| 1986-03-22 | 380 | 380 | 373 | 374 | 90,000 | 1,619.05 |
| 1986-03-20 | 380 | 381 | 378 | 380 | 121,000 | 1,645.02 |
| 1986-03-19 | 390 | 394 | 373 | 373 | 229,000 | 1,614.72 |
| 1986-03-18 | 380 | 400 | 380 | 398 | 590,000 | 1,722.94 |
| 1986-03-17 | 375 | 380 | 374 | 379 | 102,000 | 1,640.69 |
| 1986-03-15 | 372 | 372 | 370 | 372 | 40,000 | 1,610.39 |
| 1986-03-14 | 372 | 380 | 370 | 370 | 57,000 | 1,601.73 |
| 1986-03-13 | 379 | 380 | 370 | 370 | 95,000 | 1,601.73 |
| 1986-03-12 | 367 | 375 | 366 | 370 | 65,000 | 1,601.73 |
| 1986-03-11 | 369 | 370 | 366 | 366 | 64,000 | 1,584.42 |
| 1986-03-10 | 370 | 370 | 366 | 370 | 37,000 | 1,601.73 |
| 1986-03-07 | 365 | 370 | 363 | 363 | 54,000 | 1,571.43 |
| 1986-03-06 | 365 | 370 | 360 | 360 | 77,000 | 1,558.44 |
| 1986-03-05 | 370 | 370 | 360 | 370 | 30,000 | 1,601.73 |
| 1986-03-04 | 373 | 375 | 370 | 370 | 57,000 | 1,601.73 |
| 1986-03-03 | 376 | 385 | 366 | 380 | 118,000 | 1,645.02 |
| 1986-03-01 | 369 | 369 | 360 | 366 | 128,000 | 1,584.42 |
| 1986-02-28 | 386 | 387 | 370 | 370 | 126,000 | 1,601.73 |
| 1986-02-27 | 388 | 388 | 376 | 385 | 226,000 | 1,666.67 |
| 1986-02-26 | 385 | 385 | 383 | 383 | 320,000 | 1,658.01 |
| 1986-02-25 | 375 | 380 | 371 | 378 | 201,000 | 1,636.36 |
| 1986-02-24 | 365 | 375 | 365 | 375 | 146,000 | 1,623.38 |
| 1986-02-22 | 368 | 370 | 360 | 360 | 44,000 | 1,558.44 |
| 1986-02-21 | 371 | 375 | 368 | 370 | 195,000 | 1,601.73 |
| 1986-02-20 | 395 | 395 | 365 | 366 | 681,000 | 1,584.42 |
| 1986-02-19 | 366 | 395 | 365 | 394 | 815,000 | 1,705.63 |
| 1986-02-18 | 359 | 375 | 358 | 365 | 415,000 | 1,580.09 |
| 1986-02-17 | 352 | 359 | 352 | 358 | 116,000 | 1,549.78 |
| 1986-02-15 | 345 | 350 | 345 | 348 | 20,000 | 1,506.49 |
| 1986-02-14 | 350 | 356 | 344 | 353 | 101,000 | 1,528.14 |
| 1986-02-13 | 349 | 359 | 345 | 350 | 174,000 | 1,515.15 |
| 1986-02-12 | 338 | 349 | 338 | 349 | 67,000 | 1,510.82 |
| 1986-02-10 | 335 | 338 | 330 | 338 | 114,000 | 1,463.20 |
| 1986-02-07 | 332 | 335 | 331 | 331 | 22,000 | 1,432.90 |
| 1986-02-06 | 334 | 334 | 330 | 330 | 20,000 | 1,428.57 |
| 1986-02-05 | 337 | 339 | 331 | 336 | 22,000 | 1,454.55 |
| 1986-02-04 | 336 | 338 | 330 | 330 | 65,000 | 1,428.57 |
| 1986-02-03 | 335 | 340 | 331 | 335 | 121,000 | 1,450.22 |
| 1986-02-01 | 332 | 335 | 330 | 335 | 37,000 | 1,450.22 |
| 1986-01-31 | 317 | 330 | 315 | 330 | 116,000 | 1,428.57 |
| 1986-01-30 | 315 | 317 | 315 | 315 | 174,000 | 1,363.64 |
| 1986-01-29 | 315 | 315 | 310 | 315 | 84,000 | 1,363.64 |
| 1986-01-28 | 325 | 330 | 320 | 320 | 29,000 | 1,385.28 |
| 1986-01-27 | 320 | 325 | 320 | 325 | 10,000 | 1,406.93 |
| 1986-01-25 | 319 | 321 | 319 | 320 | 45,000 | 1,385.28 |
| 1986-01-24 | 320 | 321 | 316 | 316 | 44,000 | 1,367.97 |
| 1986-01-23 | 324 | 324 | 320 | 321 | 19,000 | 1,389.61 |
| 1986-01-22 | 326 | 330 | 321 | 321 | 31,000 | 1,389.61 |
| 1986-01-21 | 323 | 325 | 320 | 325 | 23,000 | 1,406.93 |
| 1986-01-20 | 319 | 324 | 319 | 320 | 34,000 | 1,385.28 |
| 1986-01-18 | 311 | 314 | 311 | 314 | 33,000 | 1,359.31 |
| 1986-01-17 | 316 | 319 | 316 | 319 | 20,000 | 1,380.95 |
| 1986-01-16 | 320 | 320 | 313 | 314 | 32,000 | 1,359.31 |
| 1986-01-14 | 310 | 319 | 310 | 319 | 21,000 | 1,380.95 |
| 1986-01-13 | 307 | 311 | 307 | 310 | 38,000 | 1,341.99 |
| 1986-01-10 | 309 | 311 | 308 | 309 | 131,000 | 1,337.66 |
| 1986-01-09 | 315 | 317 | 312 | 312 | 24,000 | 1,350.65 |
| 1986-01-08 | 316 | 321 | 316 | 318 | 22,000 | 1,376.62 |
| 1986-01-07 | 316 | 317 | 316 | 317 | 11,000 | 1,372.29 |
| 1986-01-06 | 320 | 321 | 314 | 314 | 17,000 | 1,359.31 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株
