1826 佐田建設(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 | 720 | 725 | 705 | 720 | 70,000 | 3,600 |
| 1986-12-26 | 705 | 721 | 698 | 710 | 73,000 | 3,550 |
| 1986-12-25 | 681 | 711 | 681 | 695 | 40,000 | 3,475 |
| 1986-12-24 | 670 | 695 | 670 | 680 | 168,000 | 3,400 |
| 1986-12-23 | 685 | 685 | 675 | 680 | 236,000 | 3,400 |
| 1986-12-22 | 708 | 708 | 690 | 695 | 148,000 | 3,475 |
| 1986-12-19 | 727 | 727 | 708 | 711 | 106,000 | 3,555 |
| 1986-12-18 | 730 | 730 | 715 | 717 | 55,000 | 3,585 |
| 1986-12-17 | 747 | 748 | 719 | 720 | 188,000 | 3,600 |
| 1986-12-16 | 746 | 750 | 730 | 748 | 145,000 | 3,740 |
| 1986-12-15 | 759 | 759 | 742 | 745 | 144,000 | 3,725 |
| 1986-12-12 | 754 | 771 | 711 | 764 | 658,000 | 3,820 |
| 1986-12-11 | 754 | 755 | 750 | 754 | 52,000 | 3,770 |
| 1986-12-10 | 752 | 760 | 749 | 753 | 85,000 | 3,765 |
| 1986-12-09 | 755 | 755 | 746 | 748 | 57,000 | 3,740 |
| 1986-12-08 | 774 | 774 | 749 | 769 | 120,000 | 3,845 |
| 1986-12-06 | 741 | 765 | 741 | 764 | 65,000 | 3,820 |
| 1986-12-05 | 745 | 755 | 745 | 745 | 123,000 | 3,725 |
| 1986-12-04 | 761 | 777 | 745 | 755 | 247,000 | 3,775 |
| 1986-12-03 | 780 | 784 | 758 | 777 | 229,000 | 3,885 |
| 1986-12-02 | 794 | 804 | 770 | 770 | 958,000 | 3,850 |
| 1986-12-01 | 786 | 793 | 770 | 789 | 600,000 | 3,945 |
| 1986-11-29 | 779 | 799 | 775 | 789 | 629,000 | 3,945 |
| 1986-11-28 | 735 | 770 | 725 | 769 | 701,000 | 3,845 |
| 1986-11-27 | 741 | 741 | 720 | 730 | 184,000 | 3,650 |
| 1986-11-26 | 715 | 746 | 708 | 739 | 318,000 | 3,695 |
| 1986-11-25 | 728 | 728 | 700 | 725 | 81,000 | 3,625 |
| 1986-11-22 | 730 | 730 | 711 | 728 | 88,000 | 3,640 |
| 1986-11-21 | 703 | 735 | 700 | 731 | 266,000 | 3,655 |
| 1986-11-20 | 716 | 716 | 700 | 710 | 62,000 | 3,550 |
| 1986-11-19 | 705 | 715 | 700 | 709 | 126,000 | 3,545 |
| 1986-11-18 | 720 | 720 | 705 | 715 | 50,000 | 3,575 |
| 1986-11-17 | 739 | 739 | 718 | 730 | 122,000 | 3,650 |
| 1986-11-14 | 731 | 740 | 718 | 740 | 159,000 | 3,700 |
| 1986-11-13 | 720 | 731 | 711 | 721 | 238,000 | 3,605 |
| 1986-11-12 | 760 | 768 | 731 | 740 | 299,000 | 3,700 |
| 1986-11-11 | 763 | 763 | 744 | 757 | 250,000 | 3,785 |
| 1986-11-10 | 758 | 783 | 758 | 761 | 911,000 | 3,805 |
| 1986-11-07 | 755 | 778 | 753 | 768 | 952,000 | 3,840 |
| 1986-11-06 | 710 | 754 | 710 | 753 | 1,040,000 | 3,765 |
| 1986-11-05 | 706 | 711 | 690 | 710 | 122,000 | 3,550 |
| 1986-11-04 | 701 | 708 | 685 | 708 | 104,000 | 3,540 |
| 1986-11-01 | 708 | 708 | 693 | 708 | 64,000 | 3,540 |
| 1986-10-31 | 709 | 710 | 695 | 708 | 138,000 | 3,540 |
| 1986-10-30 | 718 | 723 | 695 | 709 | 422,000 | 3,545 |
| 1986-10-29 | 685 | 731 | 685 | 713 | 822,000 | 3,565 |
| 1986-10-28 | 665 | 685 | 650 | 685 | 167,000 | 3,425 |
| 1986-10-27 | 635 | 660 | 635 | 660 | 84,000 | 3,300 |
| 1986-10-25 | 640 | 650 | 640 | 650 | 90,000 | 3,250 |
| 1986-10-24 | 669 | 669 | 640 | 640 | 52,000 | 3,200 |
| 1986-10-23 | 640 | 669 | 640 | 669 | 115,000 | 3,345 |
| 1986-10-22 | 660 | 665 | 635 | 650 | 40,000 | 3,250 |
| 1986-10-21 | 675 | 677 | 655 | 655 | 60,000 | 3,275 |
| 1986-10-20 | 668 | 686 | 668 | 679 | 58,000 | 3,395 |
| 1986-10-17 | 656 | 668 | 655 | 668 | 54,000 | 3,340 |
| 1986-10-16 | 685 | 685 | 654 | 673 | 42,000 | 3,365 |
| 1986-10-15 | 689 | 689 | 666 | 685 | 72,000 | 3,425 |
| 1986-10-14 | 670 | 695 | 660 | 690 | 145,000 | 3,450 |
| 1986-10-13 | 670 | 680 | 668 | 670 | 34,000 | 3,350 |
| 1986-10-09 | 690 | 690 | 676 | 690 | 198,000 | 3,450 |
| 1986-10-08 | 660 | 703 | 660 | 690 | 307,000 | 3,450 |
| 1986-10-07 | 670 | 670 | 650 | 665 | 95,000 | 3,325 |
| 1986-10-06 | 681 | 720 | 664 | 670 | 314,000 | 3,350 |
| 1986-10-04 | 659 | 691 | 649 | 691 | 172,000 | 3,455 |
| 1986-10-03 | 599 | 674 | 590 | 669 | 555,000 | 3,345 |
| 1986-10-02 | 555 | 605 | 555 | 598 | 279,000 | 2,990 |
| 1986-10-01 | 560 | 575 | 550 | 565 | 173,000 | 2,825 |
| 1986-09-30 | 539 | 561 | 535 | 560 | 171,000 | 2,800 |
| 1986-09-29 | 575 | 575 | 549 | 549 | 33,000 | 2,745 |
| 1986-09-27 | 585 | 585 | 565 | 585 | 38,000 | 2,925 |
| 1986-09-26 | 570 | 595 | 567 | 590 | 165,000 | 2,950 |
| 1986-09-25 | 600 | 605 | 575 | 600 | 106,000 | 3,000 |
| 1986-09-24 | 541 | 605 | 540 | 605 | 99,000 | 3,025 |
| 1986-09-22 | 585 | 585 | 534 | 535 | 144,000 | 2,675 |
| 1986-09-19 | 570 | 585 | 562 | 585 | 87,000 | 2,925 |
| 1986-09-18 | 589 | 590 | 570 | 590 | 106,000 | 2,950 |
| 1986-09-17 | 580 | 590 | 579 | 590 | 53,000 | 2,950 |
| 1986-09-16 | 598 | 620 | 598 | 620 | 60,000 | 3,100 |
| 1986-09-12 | 628 | 638 | 628 | 638 | 14,000 | 3,190 |
| 1986-09-11 | 658 | 658 | 638 | 648 | 38,000 | 3,240 |
| 1986-09-10 | 645 | 652 | 645 | 648 | 15,000 | 3,240 |
| 1986-09-09 | 629 | 669 | 628 | 665 | 119,000 | 3,325 |
| 1986-09-08 | 630 | 630 | 615 | 630 | 32,000 | 3,150 |
| 1986-09-06 | 624 | 635 | 615 | 630 | 35,000 | 3,150 |
| 1986-09-05 | 621 | 630 | 615 | 630 | 48,000 | 3,150 |
| 1986-09-04 | 626 | 640 | 625 | 630 | 44,000 | 3,150 |
| 1986-09-03 | 650 | 650 | 620 | 620 | 26,000 | 3,100 |
| 1986-09-02 | 632 | 660 | 632 | 660 | 32,000 | 3,300 |
| 1986-09-01 | 665 | 670 | 645 | 662 | 33,000 | 3,310 |
| 1986-08-30 | 663 | 663 | 659 | 660 | 16,000 | 3,300 |
| 1986-08-29 | 665 | 665 | 655 | 664 | 21,000 | 3,320 |
| 1986-08-28 | 645 | 675 | 640 | 665 | 102,000 | 3,325 |
| 1986-08-27 | 640 | 650 | 620 | 635 | 121,000 | 3,175 |
| 1986-08-26 | 679 | 679 | 644 | 650 | 47,000 | 3,250 |
| 1986-08-25 | 630 | 685 | 620 | 685 | 175,000 | 3,425 |
| 1986-08-23 | 639 | 640 | 628 | 630 | 42,000 | 3,150 |
| 1986-08-22 | 635 | 649 | 611 | 649 | 74,000 | 3,245 |
| 1986-08-21 | 639 | 660 | 635 | 650 | 63,000 | 3,250 |
| 1986-08-20 | 643 | 650 | 643 | 644 | 75,000 | 3,220 |
| 1986-08-19 | 690 | 695 | 665 | 673 | 67,000 | 3,365 |
| 1986-08-18 | 710 | 710 | 698 | 698 | 46,000 | 3,490 |
| 1986-08-15 | 690 | 720 | 690 | 710 | 56,000 | 3,550 |
| 1986-08-14 | 690 | 700 | 690 | 700 | 30,000 | 3,500 |
| 1986-08-13 | 713 | 713 | 690 | 700 | 19,000 | 3,500 |
| 1986-08-12 | 720 | 725 | 710 | 710 | 139,000 | 3,550 |
| 1986-08-11 | 720 | 720 | 700 | 710 | 19,000 | 3,550 |
| 1986-08-08 | 714 | 714 | 694 | 710 | 47,000 | 3,550 |
| 1986-08-07 | 719 | 719 | 700 | 718 | 19,000 | 3,590 |
| 1986-08-06 | 740 | 740 | 707 | 720 | 60,000 | 3,600 |
| 1986-08-05 | 690 | 750 | 690 | 749 | 101,000 | 3,745 |
| 1986-08-04 | 700 | 715 | 696 | 705 | 142,000 | 3,525 |
| 1986-08-02 | 690 | 700 | 690 | 695 | 46,000 | 3,475 |
| 1986-08-01 | 720 | 720 | 680 | 705 | 55,000 | 3,525 |
| 1986-07-31 | 750 | 750 | 694 | 710 | 133,000 | 3,550 |
| 1986-07-30 | 701 | 735 | 700 | 735 | 112,000 | 3,675 |
| 1986-07-29 | 720 | 725 | 694 | 694 | 113,000 | 3,470 |
| 1986-07-28 | 740 | 740 | 735 | 735 | 47,000 | 3,675 |
| 1986-07-26 | 765 | 765 | 749 | 760 | 61,000 | 3,800 |
| 1986-07-25 | 755 | 770 | 755 | 765 | 84,000 | 3,825 |
| 1986-07-24 | 775 | 790 | 759 | 760 | 124,000 | 3,800 |
| 1986-07-23 | 778 | 789 | 769 | 769 | 103,000 | 3,845 |
| 1986-07-22 | 774 | 790 | 750 | 790 | 160,000 | 3,950 |
| 1986-07-21 | 793 | 793 | 750 | 785 | 224,000 | 3,925 |
| 1986-07-19 | 815 | 815 | 798 | 803 | 234,000 | 4,015 |
| 1986-07-18 | 800 | 820 | 792 | 810 | 1,241,000 | 4,050 |
| 1986-07-17 | 749 | 790 | 749 | 790 | 903,000 | 3,950 |
| 1986-07-16 | 750 | 755 | 739 | 744 | 304,000 | 3,720 |
| 1986-07-15 | 743 | 785 | 743 | 770 | 1,903,000 | 3,850 |
| 1986-07-14 | 637 | 735 | 637 | 735 | 572,000 | 3,675 |
| 1986-07-11 | 631 | 645 | 630 | 635 | 80,000 | 3,175 |
| 1986-07-10 | 645 | 650 | 640 | 641 | 163,000 | 3,205 |
| 1986-07-09 | 670 | 670 | 642 | 651 | 137,000 | 3,255 |
| 1986-07-08 | 680 | 681 | 665 | 670 | 251,000 | 3,350 |
| 1986-07-07 | 695 | 700 | 689 | 690 | 66,000 | 3,450 |
| 1986-07-05 | 700 | 705 | 690 | 695 | 113,000 | 3,475 |
| 1986-07-04 | 695 | 710 | 695 | 710 | 382,000 | 3,550 |
| 1986-07-03 | 722 | 725 | 710 | 711 | 145,000 | 3,555 |
| 1986-07-02 | 719 | 732 | 710 | 732 | 199,000 | 3,660 |
| 1986-07-01 | 731 | 748 | 728 | 728 | 294,000 | 3,640 |
| 1986-06-30 | 731 | 749 | 731 | 732 | 114,000 | 3,660 |
| 1986-06-28 | 760 | 760 | 741 | 741 | 230,000 | 3,705 |
| 1986-06-27 | 775 | 782 | 741 | 775 | 590,000 | 3,875 |
| 1986-06-26 | 755 | 783 | 740 | 779 | 970,000 | 3,895 |
| 1986-06-25 | 731 | 755 | 728 | 753 | 308,000 | 3,765 |
| 1986-06-24 | 770 | 770 | 733 | 760 | 483,000 | 3,800 |
| 1986-06-23 | 798 | 800 | 767 | 767 | 641,000 | 3,835 |
| 1986-06-21 | 759 | 800 | 755 | 800 | 2,315,000 | 4,000 |
| 1986-06-20 | 768 | 768 | 740 | 759 | 595,000 | 3,795 |
| 1986-06-19 | 740 | 766 | 730 | 766 | 1,812,000 | 3,830 |
| 1986-06-18 | 729 | 759 | 728 | 740 | 1,366,000 | 3,700 |
| 1986-06-17 | 730 | 740 | 714 | 734 | 1,372,000 | 3,670 |
| 1986-06-16 | 714 | 769 | 703 | 750 | 2,705,000 | 3,750 |
| 1986-06-13 | 645 | 715 | 645 | 715 | 2,950,000 | 3,575 |
| 1986-06-12 | 620 | 659 | 620 | 655 | 656,000 | 3,275 |
| 1986-06-11 | 669 | 695 | 640 | 640 | 2,119,000 | 3,200 |
| 1986-06-10 | 600 | 669 | 600 | 669 | 2,376,000 | 3,345 |
| 1986-06-09 | 600 | 629 | 590 | 613 | 1,085,000 | 3,065 |
| 1986-06-07 | 610 | 615 | 600 | 610 | 551,000 | 3,050 |
| 1986-06-06 | 615 | 660 | 601 | 630 | 3,957,000 | 3,150 |
| 1986-06-05 | 575 | 635 | 555 | 630 | 4,798,000 | 3,150 |
| 1986-06-04 | 458 | 535 | 458 | 535 | 1,318,000 | 2,675 |
| 1986-06-03 | 441 | 460 | 441 | 455 | 71,000 | 2,275 |
| 1986-06-02 | 450 | 451 | 435 | 435 | 71,000 | 2,175 |
| 1986-05-31 | 450 | 452 | 440 | 446 | 59,000 | 2,230 |
| 1986-05-30 | 456 | 458 | 452 | 452 | 48,000 | 2,260 |
| 1986-05-29 | 467 | 467 | 452 | 453 | 63,000 | 2,265 |
| 1986-05-28 | 470 | 473 | 465 | 468 | 195,000 | 2,340 |
| 1986-05-27 | 451 | 455 | 445 | 450 | 154,000 | 2,250 |
| 1986-05-26 | 454 | 460 | 440 | 450 | 61,000 | 2,250 |
| 1986-05-24 | 458 | 458 | 450 | 450 | 67,000 | 2,250 |
| 1986-05-23 | 468 | 470 | 457 | 460 | 67,000 | 2,300 |
| 1986-05-22 | 470 | 470 | 460 | 463 | 118,000 | 2,315 |
| 1986-05-21 | 447 | 465 | 447 | 463 | 75,000 | 2,315 |
| 1986-05-20 | 436 | 443 | 435 | 442 | 141,000 | 2,210 |
| 1986-05-19 | 440 | 440 | 430 | 435 | 154,000 | 2,175 |
| 1986-05-17 | 435 | 440 | 420 | 430 | 119,000 | 2,150 |
| 1986-05-16 | 450 | 450 | 430 | 440 | 156,000 | 2,200 |
| 1986-05-15 | 461 | 465 | 450 | 450 | 117,000 | 2,250 |
| 1986-05-14 | 464 | 470 | 458 | 462 | 102,000 | 2,310 |
| 1986-05-13 | 470 | 475 | 460 | 469 | 251,000 | 2,345 |
| 1986-05-12 | 490 | 499 | 480 | 480 | 153,000 | 2,400 |
| 1986-05-09 | 502 | 505 | 490 | 500 | 274,000 | 2,500 |
| 1986-05-08 | 502 | 514 | 495 | 497 | 423,000 | 2,485 |
| 1986-05-07 | 530 | 533 | 490 | 490 | 1,029,000 | 2,450 |
| 1986-05-06 | 499 | 531 | 489 | 529 | 2,784,000 | 2,645 |
| 1986-05-02 | 451 | 500 | 451 | 490 | 1,782,000 | 2,450 |
| 1986-05-01 | 441 | 445 | 437 | 441 | 198,000 | 2,205 |
| 1986-04-30 | 451 | 451 | 431 | 431 | 170,000 | 2,155 |
| 1986-04-28 | 460 | 460 | 440 | 441 | 539,000 | 2,205 |
| 1986-04-26 | 441 | 465 | 441 | 452 | 933,000 | 2,260 |
| 1986-04-25 | 430 | 458 | 430 | 445 | 1,925,000 | 2,225 |
| 1986-04-24 | 440 | 441 | 420 | 420 | 1,024,000 | 2,100 |
| 1986-04-23 | 395 | 434 | 395 | 434 | 1,050,000 | 2,170 |
| 1986-04-22 | 400 | 400 | 385 | 390 | 101,000 | 1,950 |
| 1986-04-21 | 399 | 407 | 399 | 406 | 77,000 | 2,030 |
| 1986-04-19 | 419 | 420 | 408 | 419 | 157,000 | 2,095 |
| 1986-04-18 | 410 | 419 | 407 | 418 | 249,000 | 2,090 |
| 1986-04-17 | 399 | 410 | 395 | 405 | 133,000 | 2,025 |
| 1986-04-16 | 410 | 410 | 396 | 399 | 168,000 | 1,995 |
| 1986-04-15 | 428 | 430 | 403 | 411 | 292,000 | 2,055 |
| 1986-04-14 | 418 | 430 | 416 | 429 | 932,000 | 2,145 |
| 1986-04-11 | 395 | 418 | 395 | 417 | 835,000 | 2,085 |
| 1986-04-10 | 381 | 400 | 381 | 392 | 304,000 | 1,960 |
| 1986-04-09 | 368 | 380 | 365 | 380 | 64,000 | 1,900 |
| 1986-04-08 | 366 | 368 | 366 | 366 | 5,000 | 1,830 |
| 1986-04-07 | 365 | 368 | 360 | 360 | 46,000 | 1,800 |
| 1986-04-05 | 356 | 361 | 356 | 360 | 13,000 | 1,800 |
| 1986-04-04 | 360 | 365 | 355 | 365 | 43,000 | 1,825 |
| 1986-04-03 | 367 | 370 | 363 | 363 | 54,000 | 1,815 |
| 1986-04-02 | 381 | 381 | 366 | 367 | 41,000 | 1,835 |
| 1986-04-01 | 390 | 390 | 370 | 381 | 58,000 | 1,905 |
| 1986-03-31 | 390 | 400 | 385 | 390 | 156,000 | 1,950 |
| 1986-03-29 | 385 | 388 | 385 | 385 | 81,000 | 1,925 |
| 1986-03-28 | 365 | 365 | 359 | 361 | 35,000 | 1,805 |
| 1986-03-27 | 352 | 365 | 352 | 365 | 32,000 | 1,825 |
| 1986-03-26 | 359 | 360 | 347 | 357 | 133,000 | 1,785 |
| 1986-03-25 | 360 | 365 | 360 | 360 | 60,000 | 1,800 |
| 1986-03-24 | 372 | 379 | 356 | 357 | 95,000 | 1,785 |
| 1986-03-22 | 370 | 378 | 370 | 372 | 52,000 | 1,860 |
| 1986-03-20 | 375 | 380 | 375 | 375 | 97,000 | 1,875 |
| 1986-03-19 | 382 | 382 | 375 | 375 | 120,000 | 1,875 |
| 1986-03-18 | 375 | 382 | 375 | 379 | 289,000 | 1,895 |
| 1986-03-17 | 369 | 375 | 361 | 365 | 97,000 | 1,825 |
| 1986-03-15 | 361 | 365 | 359 | 365 | 68,000 | 1,825 |
| 1986-03-14 | 360 | 365 | 360 | 361 | 105,000 | 1,805 |
| 1986-03-13 | 365 | 370 | 364 | 364 | 122,000 | 1,820 |
| 1986-03-12 | 361 | 367 | 360 | 364 | 107,000 | 1,820 |
| 1986-03-11 | 362 | 365 | 360 | 365 | 90,000 | 1,825 |
| 1986-03-10 | 361 | 367 | 360 | 361 | 65,000 | 1,805 |
| 1986-03-07 | 359 | 364 | 355 | 356 | 76,000 | 1,780 |
| 1986-03-06 | 365 | 365 | 350 | 359 | 89,000 | 1,795 |
| 1986-03-05 | 365 | 365 | 346 | 365 | 149,000 | 1,825 |
| 1986-03-04 | 366 | 366 | 361 | 361 | 47,000 | 1,805 |
| 1986-03-03 | 379 | 380 | 375 | 376 | 63,000 | 1,880 |
| 1986-03-01 | 377 | 382 | 377 | 381 | 84,000 | 1,905 |
| 1986-02-28 | 381 | 383 | 377 | 378 | 39,000 | 1,890 |
| 1986-02-27 | 380 | 384 | 376 | 377 | 87,000 | 1,885 |
| 1986-02-26 | 386 | 390 | 375 | 375 | 215,000 | 1,875 |
| 1986-02-25 | 380 | 384 | 371 | 384 | 139,000 | 1,920 |
| 1986-02-24 | 379 | 389 | 376 | 385 | 115,000 | 1,925 |
| 1986-02-22 | 382 | 385 | 380 | 380 | 71,000 | 1,900 |
| 1986-02-21 | 387 | 394 | 381 | 382 | 214,000 | 1,910 |
| 1986-02-20 | 398 | 399 | 385 | 385 | 280,000 | 1,925 |
| 1986-02-19 | 393 | 394 | 384 | 384 | 425,000 | 1,920 |
| 1986-02-18 | 385 | 411 | 382 | 388 | 1,513,000 | 1,940 |
| 1986-02-17 | 353 | 375 | 352 | 375 | 381,000 | 1,875 |
| 1986-02-15 | 359 | 360 | 355 | 355 | 20,000 | 1,775 |
| 1986-02-14 | 360 | 362 | 355 | 358 | 54,000 | 1,790 |
| 1986-02-13 | 362 | 366 | 353 | 363 | 161,000 | 1,815 |
| 1986-02-12 | 352 | 360 | 348 | 360 | 170,000 | 1,800 |
| 1986-02-10 | 364 | 365 | 351 | 352 | 112,000 | 1,760 |
| 1986-02-07 | 363 | 369 | 359 | 365 | 190,000 | 1,825 |
| 1986-02-06 | 360 | 363 | 358 | 358 | 133,000 | 1,790 |
| 1986-02-05 | 370 | 370 | 355 | 357 | 170,000 | 1,785 |
| 1986-02-04 | 372 | 372 | 364 | 368 | 263,000 | 1,840 |
| 1986-02-03 | 368 | 375 | 366 | 367 | 417,000 | 1,835 |
| 1986-02-01 | 365 | 367 | 360 | 365 | 307,000 | 1,825 |
| 1986-01-31 | 355 | 364 | 355 | 360 | 213,000 | 1,800 |
| 1986-01-30 | 350 | 358 | 349 | 358 | 182,000 | 1,790 |
| 1986-01-29 | 336 | 350 | 336 | 349 | 72,000 | 1,745 |
| 1986-01-28 | 341 | 341 | 337 | 337 | 73,000 | 1,685 |
| 1986-01-27 | 342 | 342 | 335 | 339 | 81,000 | 1,695 |
| 1986-01-25 | 350 | 350 | 344 | 344 | 92,000 | 1,720 |
| 1986-01-24 | 359 | 360 | 350 | 350 | 58,000 | 1,750 |
| 1986-01-23 | 360 | 363 | 349 | 355 | 193,000 | 1,775 |
| 1986-01-22 | 357 | 363 | 352 | 360 | 370,000 | 1,800 |
| 1986-01-21 | 356 | 365 | 355 | 355 | 197,000 | 1,775 |
| 1986-01-20 | 357 | 359 | 350 | 357 | 157,000 | 1,785 |
| 1986-01-18 | 353 | 360 | 348 | 355 | 125,000 | 1,775 |
| 1986-01-17 | 368 | 368 | 350 | 353 | 400,000 | 1,765 |
| 1986-01-16 | 376 | 378 | 355 | 365 | 546,000 | 1,825 |
| 1986-01-14 | 353 | 376 | 353 | 376 | 1,064,000 | 1,880 |
| 1986-01-13 | 360 | 362 | 350 | 358 | 408,000 | 1,790 |
| 1986-01-10 | 349 | 364 | 344 | 355 | 1,145,000 | 1,775 |
| 1986-01-09 | 339 | 358 | 336 | 348 | 1,430,000 | 1,740 |
| 1986-01-08 | 325 | 339 | 325 | 339 | 225,000 | 1,695 |
| 1986-01-07 | 322 | 325 | 322 | 325 | 72,000 | 1,625 |
| 1986-01-06 | 322 | 327 | 321 | 325 | 35,000 | 1,625 |
| 1986-01-04 | 335 | 335 | 321 | 321 | 39,000 | 1,605 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
