1847 (株)イチケン 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 | 681 | 700 | 681 | 700 | 11,000 | 3,181.82 |
| 1986-12-26 | 700 | 700 | 690 | 690 | 6,000 | 3,136.36 |
| 1986-12-25 | 690 | 690 | 690 | 690 | 18,000 | 3,136.36 |
| 1986-12-24 | 720 | 720 | 710 | 712 | 17,000 | 3,236.36 |
| 1986-12-19 | 735 | 740 | 735 | 740 | 25,000 | 3,363.64 |
| 1986-12-18 | 754 | 754 | 739 | 745 | 22,000 | 3,386.36 |
| 1986-12-17 | 750 | 750 | 745 | 745 | 112,000 | 3,386.36 |
| 1986-12-16 | 755 | 755 | 755 | 755 | 3,000 | 3,431.82 |
| 1986-12-15 | 769 | 769 | 750 | 750 | 84,000 | 3,409.09 |
| 1986-12-12 | 757 | 765 | 750 | 765 | 125,000 | 3,477.27 |
| 1986-12-11 | 750 | 768 | 740 | 761 | 268,000 | 3,459.09 |
| 1986-12-10 | 735 | 745 | 729 | 740 | 125,000 | 3,363.64 |
| 1986-12-09 | 720 | 745 | 718 | 740 | 94,000 | 3,363.64 |
| 1986-12-08 | 730 | 730 | 716 | 716 | 8,000 | 3,254.55 |
| 1986-12-06 | 720 | 720 | 720 | 720 | 21,000 | 3,272.73 |
| 1986-12-05 | 720 | 720 | 715 | 719 | 55,000 | 3,268.18 |
| 1986-12-04 | 719 | 720 | 710 | 720 | 36,000 | 3,272.73 |
| 1986-12-03 | 729 | 729 | 720 | 720 | 79,000 | 3,272.73 |
| 1986-12-02 | 739 | 745 | 739 | 740 | 87,000 | 3,363.64 |
| 1986-12-01 | 745 | 745 | 730 | 733 | 26,000 | 3,331.82 |
| 1986-11-29 | 738 | 750 | 725 | 745 | 196,000 | 3,386.36 |
| 1986-11-28 | 750 | 750 | 735 | 745 | 34,000 | 3,386.36 |
| 1986-11-27 | 765 | 766 | 752 | 752 | 249,000 | 3,418.18 |
| 1986-11-26 | 746 | 772 | 730 | 765 | 463,000 | 3,477.27 |
| 1986-11-25 | 740 | 745 | 739 | 745 | 49,000 | 3,386.36 |
| 1986-11-22 | 750 | 753 | 739 | 746 | 178,000 | 3,390.91 |
| 1986-11-21 | 721 | 750 | 720 | 748 | 402,000 | 3,400 |
| 1986-11-20 | 710 | 720 | 710 | 711 | 44,000 | 3,231.82 |
| 1986-11-19 | 720 | 720 | 709 | 709 | 41,000 | 3,222.73 |
| 1986-11-18 | 730 | 730 | 710 | 726 | 67,000 | 3,300 |
| 1986-11-17 | 743 | 743 | 729 | 735 | 14,000 | 3,340.91 |
| 1986-11-14 | 710 | 745 | 710 | 739 | 476,000 | 3,359.09 |
| 1986-11-13 | 680 | 705 | 680 | 705 | 137,000 | 3,204.55 |
| 1986-11-12 | 646 | 664 | 646 | 664 | 11,000 | 3,018.18 |
| 1986-11-11 | 634 | 635 | 630 | 635 | 36,000 | 2,886.36 |
| 1986-11-10 | 630 | 635 | 626 | 629 | 42,000 | 2,859.09 |
| 1986-11-07 | 625 | 625 | 625 | 625 | 3,000 | 2,840.91 |
| 1986-11-06 | 625 | 625 | 625 | 625 | 16,000 | 2,840.91 |
| 1986-11-05 | 625 | 625 | 625 | 625 | 10,000 | 2,840.91 |
| 1986-10-29 | 628 | 635 | 628 | 628 | 33,000 | 2,854.55 |
| 1986-10-28 | 620 | 620 | 620 | 620 | 3,000 | 2,818.18 |
| 1986-10-27 | 620 | 620 | 620 | 620 | 8,000 | 2,818.18 |
| 1986-10-25 | 620 | 620 | 620 | 620 | 20,000 | 2,818.18 |
| 1986-10-24 | 610 | 620 | 610 | 610 | 5,000 | 2,772.73 |
| 1986-10-23 | 576 | 591 | 576 | 591 | 23,000 | 2,686.36 |
| 1986-10-22 | 576 | 576 | 576 | 576 | 2,000 | 2,618.18 |
| 1986-10-21 | 576 | 576 | 576 | 576 | 7,000 | 2,618.18 |
| 1986-10-17 | 577 | 577 | 576 | 576 | 12,000 | 2,618.18 |
| 1986-10-16 | 576 | 578 | 576 | 578 | 5,000 | 2,627.27 |
| 1986-10-15 | 575 | 575 | 575 | 575 | 10,000 | 2,613.64 |
| 1986-10-14 | 585 | 585 | 570 | 570 | 7,000 | 2,590.91 |
| 1986-10-13 | 600 | 600 | 600 | 600 | 2,000 | 2,727.27 |
| 1986-10-09 | 611 | 611 | 600 | 600 | 2,000 | 2,727.27 |
| 1986-10-08 | 611 | 611 | 611 | 611 | 2,000 | 2,777.27 |
| 1986-10-07 | 611 | 611 | 611 | 611 | 3,000 | 2,777.27 |
| 1986-10-04 | 611 | 611 | 611 | 611 | 2,000 | 2,777.27 |
| 1986-10-03 | 611 | 611 | 611 | 611 | 3,000 | 2,777.27 |
| 1986-10-02 | 620 | 620 | 620 | 620 | 26,000 | 2,818.18 |
| 1986-10-01 | 620 | 625 | 620 | 620 | 25,000 | 2,818.18 |
| 1986-09-30 | 611 | 620 | 611 | 620 | 2,000 | 2,818.18 |
| 1986-09-29 | 620 | 620 | 620 | 620 | 10,000 | 2,818.18 |
| 1986-09-25 | 688 | 688 | 679 | 680 | 17,000 | 3,090.91 |
| 1986-09-24 | 680 | 680 | 680 | 680 | 35,000 | 3,090.91 |
| 1986-09-19 | 620 | 620 | 600 | 610 | 6,000 | 2,772.73 |
| 1986-09-17 | 650 | 650 | 650 | 650 | 6,000 | 2,954.55 |
| 1986-09-16 | 690 | 690 | 690 | 690 | 4,000 | 3,136.36 |
| 1986-09-12 | 700 | 700 | 700 | 700 | 20,000 | 3,181.82 |
| 1986-09-11 | 699 | 700 | 699 | 700 | 13,000 | 3,181.82 |
| 1986-09-10 | 705 | 717 | 705 | 715 | 50,000 | 3,250 |
| 1986-09-09 | 700 | 715 | 700 | 715 | 59,000 | 3,250 |
| 1986-09-08 | 700 | 700 | 694 | 700 | 41,000 | 3,181.82 |
| 1986-09-05 | 700 | 700 | 700 | 700 | 20,000 | 3,181.82 |
| 1986-09-04 | 709 | 709 | 709 | 709 | 30,000 | 3,222.73 |
| 1986-09-02 | 715 | 715 | 710 | 710 | 36,000 | 3,227.27 |
| 1986-08-30 | 700 | 718 | 700 | 718 | 22,000 | 3,263.64 |
| 1986-08-29 | 718 | 718 | 700 | 718 | 64,000 | 3,263.64 |
| 1986-08-28 | 720 | 720 | 712 | 719 | 98,000 | 3,268.18 |
| 1986-08-27 | 700 | 720 | 700 | 720 | 133,000 | 3,272.73 |
| 1986-08-26 | 666 | 699 | 666 | 690 | 51,000 | 3,136.36 |
| 1986-08-25 | 660 | 668 | 660 | 668 | 11,000 | 3,036.36 |
| 1986-08-23 | 660 | 667 | 660 | 667 | 34,000 | 3,031.82 |
| 1986-08-22 | 660 | 660 | 660 | 660 | 14,000 | 3,000 |
| 1986-08-21 | 660 | 660 | 660 | 660 | 11,000 | 3,000 |
| 1986-08-20 | 670 | 670 | 660 | 660 | 44,000 | 3,000 |
| 1986-08-19 | 680 | 681 | 670 | 670 | 11,000 | 3,045.45 |
| 1986-08-15 | 696 | 700 | 696 | 700 | 32,000 | 3,181.82 |
| 1986-08-14 | 690 | 719 | 690 | 716 | 24,000 | 3,254.55 |
| 1986-08-13 | 678 | 700 | 678 | 700 | 51,000 | 3,181.82 |
| 1986-08-12 | 698 | 698 | 698 | 698 | 1,000 | 3,172.73 |
| 1986-08-11 | 699 | 699 | 699 | 699 | 6,000 | 3,177.27 |
| 1986-08-08 | 720 | 720 | 703 | 709 | 32,000 | 3,222.73 |
| 1986-08-07 | 680 | 720 | 676 | 720 | 64,000 | 3,272.73 |
| 1986-08-06 | 680 | 680 | 680 | 680 | 10,000 | 3,090.91 |
| 1986-08-04 | 695 | 695 | 695 | 695 | 10,000 | 3,159.09 |
| 1986-08-02 | 690 | 690 | 690 | 690 | 5,000 | 3,136.36 |
| 1986-08-01 | 694 | 694 | 685 | 685 | 14,000 | 3,113.64 |
| 1986-07-31 | 720 | 720 | 700 | 700 | 42,000 | 3,181.82 |
| 1986-07-30 | 715 | 720 | 695 | 695 | 52,000 | 3,159.09 |
| 1986-07-29 | 695 | 715 | 695 | 715 | 52,000 | 3,250 |
| 1986-07-28 | 689 | 689 | 684 | 684 | 3,000 | 3,109.09 |
| 1986-07-26 | 695 | 695 | 695 | 695 | 20,000 | 3,159.09 |
| 1986-07-25 | 695 | 695 | 695 | 695 | 30,000 | 3,159.09 |
| 1986-07-24 | 695 | 695 | 695 | 695 | 7,000 | 3,159.09 |
| 1986-07-23 | 695 | 695 | 695 | 695 | 16,000 | 3,159.09 |
| 1986-07-22 | 685 | 690 | 685 | 685 | 39,000 | 3,113.64 |
| 1986-07-21 | 698 | 698 | 681 | 681 | 53,000 | 3,095.45 |
| 1986-07-19 | 700 | 710 | 700 | 700 | 6,000 | 3,181.82 |
| 1986-07-18 | 655 | 700 | 655 | 700 | 21,000 | 3,181.82 |
| 1986-07-17 | 655 | 655 | 654 | 655 | 14,000 | 2,977.27 |
| 1986-07-16 | 670 | 670 | 655 | 655 | 17,000 | 2,977.27 |
| 1986-07-15 | 670 | 673 | 660 | 673 | 9,000 | 3,059.09 |
| 1986-07-14 | 690 | 690 | 675 | 675 | 94,000 | 3,068.18 |
| 1986-07-11 | 700 | 700 | 680 | 680 | 26,000 | 3,090.91 |
| 1986-07-10 | 690 | 690 | 690 | 690 | 9,000 | 3,136.36 |
| 1986-07-09 | 700 | 700 | 680 | 680 | 21,000 | 3,090.91 |
| 1986-07-08 | 700 | 700 | 700 | 700 | 15,000 | 3,181.82 |
| 1986-07-07 | 683 | 700 | 683 | 700 | 5,000 | 3,181.82 |
| 1986-07-05 | 690 | 690 | 683 | 683 | 13,000 | 3,104.55 |
| 1986-07-04 | 681 | 685 | 681 | 685 | 12,000 | 3,113.64 |
| 1986-07-03 | 686 | 690 | 680 | 680 | 20,000 | 3,090.91 |
| 1986-07-02 | 690 | 690 | 680 | 685 | 13,000 | 3,113.64 |
| 1986-07-01 | 690 | 691 | 690 | 690 | 21,000 | 3,136.36 |
| 1986-06-30 | 700 | 700 | 690 | 690 | 14,000 | 3,136.36 |
| 1986-06-28 | 700 | 700 | 700 | 700 | 18,000 | 3,181.82 |
| 1986-06-27 | 720 | 720 | 700 | 700 | 21,000 | 3,181.82 |
| 1986-06-26 | 720 | 720 | 712 | 718 | 16,000 | 3,263.64 |
| 1986-06-25 | 724 | 725 | 711 | 711 | 21,000 | 3,231.82 |
| 1986-06-24 | 726 | 728 | 720 | 720 | 34,000 | 3,272.73 |
| 1986-06-23 | 733 | 734 | 725 | 726 | 36,000 | 3,300 |
| 1986-06-21 | 745 | 745 | 731 | 731 | 41,000 | 3,322.73 |
| 1986-06-20 | 741 | 750 | 735 | 741 | 69,000 | 3,368.18 |
| 1986-06-19 | 731 | 740 | 725 | 735 | 38,000 | 3,340.91 |
| 1986-06-18 | 720 | 725 | 717 | 721 | 59,000 | 3,277.27 |
| 1986-06-17 | 725 | 725 | 713 | 720 | 35,000 | 3,272.73 |
| 1986-06-16 | 720 | 730 | 713 | 716 | 44,000 | 3,254.55 |
| 1986-06-13 | 702 | 720 | 701 | 713 | 32,000 | 3,240.91 |
| 1986-06-12 | 712 | 716 | 703 | 703 | 17,000 | 3,195.45 |
| 1986-06-11 | 731 | 731 | 702 | 703 | 57,000 | 3,195.45 |
| 1986-06-10 | 706 | 731 | 705 | 731 | 44,000 | 3,322.73 |
| 1986-06-09 | 725 | 725 | 699 | 700 | 38,000 | 3,181.82 |
| 1986-06-07 | 740 | 740 | 725 | 725 | 34,000 | 3,295.45 |
| 1986-06-06 | 780 | 780 | 750 | 750 | 134,000 | 3,409.09 |
| 1986-06-05 | 770 | 780 | 741 | 770 | 267,000 | 3,500 |
| 1986-06-04 | 725 | 770 | 720 | 770 | 236,000 | 3,500 |
| 1986-06-03 | 704 | 721 | 695 | 715 | 69,000 | 3,250 |
| 1986-06-02 | 705 | 707 | 696 | 705 | 31,000 | 3,204.55 |
| 1986-05-31 | 700 | 705 | 696 | 696 | 31,000 | 3,163.64 |
| 1986-05-30 | 742 | 742 | 697 | 697 | 49,000 | 3,168.18 |
| 1986-05-29 | 740 | 740 | 716 | 725 | 91,000 | 3,295.45 |
| 1986-05-28 | 726 | 747 | 720 | 736 | 174,000 | 3,345.45 |
| 1986-05-27 | 711 | 735 | 711 | 720 | 119,000 | 3,272.73 |
| 1986-05-26 | 759 | 759 | 702 | 702 | 122,000 | 3,190.91 |
| 1986-05-24 | 769 | 778 | 750 | 750 | 194,000 | 3,409.09 |
| 1986-05-23 | 720 | 770 | 714 | 770 | 1,203,000 | 3,500 |
| 1986-05-22 | 690 | 699 | 670 | 699 | 461,000 | 3,177.27 |
| 1986-05-21 | 640 | 686 | 639 | 680 | 292,000 | 3,090.91 |
| 1986-05-20 | 644 | 644 | 635 | 640 | 96,000 | 2,909.09 |
| 1986-05-19 | 644 | 644 | 630 | 640 | 63,000 | 2,909.09 |
| 1986-05-17 | 618 | 631 | 618 | 628 | 22,000 | 2,854.55 |
| 1986-05-16 | 635 | 640 | 628 | 628 | 44,000 | 2,854.55 |
| 1986-05-15 | 648 | 650 | 631 | 631 | 89,000 | 2,868.18 |
| 1986-05-14 | 648 | 660 | 645 | 645 | 295,000 | 2,931.82 |
| 1986-05-13 | 634 | 645 | 623 | 645 | 62,000 | 2,931.82 |
| 1986-05-12 | 645 | 648 | 630 | 635 | 93,000 | 2,886.36 |
| 1986-05-09 | 634 | 650 | 633 | 633 | 176,000 | 2,877.27 |
| 1986-05-08 | 657 | 657 | 630 | 631 | 88,000 | 2,868.18 |
| 1986-05-07 | 661 | 664 | 645 | 658 | 469,000 | 2,990.91 |
| 1986-05-06 | 665 | 679 | 645 | 654 | 433,000 | 2,972.73 |
| 1986-05-02 | 630 | 660 | 623 | 655 | 897,000 | 2,977.27 |
| 1986-05-01 | 587 | 623 | 580 | 620 | 635,000 | 2,818.18 |
| 1986-04-30 | 568 | 583 | 568 | 580 | 203,000 | 2,636.36 |
| 1986-04-28 | 550 | 568 | 550 | 568 | 22,000 | 2,581.82 |
| 1986-04-26 | 561 | 565 | 550 | 560 | 42,000 | 2,545.45 |
| 1986-04-25 | 565 | 568 | 560 | 560 | 49,000 | 2,545.45 |
| 1986-04-24 | 564 | 568 | 555 | 568 | 24,000 | 2,581.82 |
| 1986-04-23 | 569 | 569 | 545 | 559 | 48,000 | 2,540.91 |
| 1986-04-22 | 550 | 570 | 540 | 570 | 19,000 | 2,590.91 |
| 1986-04-21 | 567 | 567 | 555 | 560 | 41,000 | 2,545.45 |
| 1986-04-19 | 560 | 568 | 560 | 565 | 24,000 | 2,568.18 |
| 1986-04-18 | 555 | 564 | 550 | 564 | 104,000 | 2,563.64 |
| 1986-04-17 | 550 | 559 | 550 | 559 | 54,000 | 2,540.91 |
| 1986-04-16 | 563 | 563 | 550 | 550 | 59,000 | 2,500 |
| 1986-04-15 | 575 | 575 | 560 | 560 | 75,000 | 2,545.45 |
| 1986-04-14 | 565 | 583 | 560 | 565 | 199,000 | 2,568.18 |
| 1986-04-11 | 548 | 560 | 545 | 560 | 46,000 | 2,545.45 |
| 1986-04-10 | 550 | 550 | 529 | 548 | 16,000 | 2,490.91 |
| 1986-04-09 | 540 | 555 | 540 | 550 | 8,000 | 2,500 |
| 1986-04-08 | 540 | 550 | 526 | 550 | 37,000 | 2,500 |
| 1986-04-07 | 549 | 549 | 540 | 540 | 5,000 | 2,454.55 |
| 1986-04-05 | 548 | 548 | 538 | 548 | 10,000 | 2,490.91 |
| 1986-04-04 | 545 | 550 | 531 | 549 | 32,000 | 2,495.45 |
| 1986-04-03 | 540 | 549 | 540 | 545 | 8,000 | 2,477.27 |
| 1986-04-02 | 550 | 550 | 550 | 550 | 1,000 | 2,500 |
| 1986-04-01 | 550 | 550 | 535 | 550 | 30,000 | 2,500 |
| 1986-03-31 | 553 | 555 | 550 | 550 | 8,000 | 2,500 |
| 1986-03-29 | 555 | 555 | 544 | 550 | 27,000 | 2,500 |
| 1986-03-28 | 555 | 555 | 550 | 550 | 21,000 | 2,500 |
| 1986-03-27 | 550 | 550 | 540 | 550 | 42,000 | 2,500 |
| 1986-03-26 | 540 | 540 | 530 | 540 | 37,000 | 2,454.55 |
| 1986-03-25 | 534 | 561 | 534 | 550 | 122,000 | 2,500 |
| 1986-03-24 | 540 | 540 | 515 | 515 | 25,000 | 2,340.91 |
| 1986-03-22 | 550 | 550 | 538 | 548 | 15,000 | 2,490.91 |
| 1986-03-20 | 550 | 558 | 540 | 540 | 19,000 | 2,454.55 |
| 1986-03-19 | 546 | 559 | 539 | 550 | 132,000 | 2,500 |
| 1986-03-18 | 531 | 541 | 531 | 536 | 31,000 | 2,436.36 |
| 1986-03-17 | 531 | 532 | 531 | 531 | 21,000 | 2,413.64 |
| 1986-03-15 | 549 | 550 | 540 | 549 | 29,000 | 2,495.45 |
| 1986-03-14 | 530 | 549 | 530 | 549 | 33,000 | 2,495.45 |
| 1986-03-13 | 550 | 550 | 540 | 540 | 11,000 | 2,454.55 |
| 1986-03-12 | 546 | 550 | 545 | 550 | 34,000 | 2,500 |
| 1986-03-11 | 551 | 551 | 545 | 545 | 31,000 | 2,477.27 |
| 1986-03-10 | 563 | 573 | 550 | 550 | 39,000 | 2,500 |
| 1986-03-07 | 550 | 565 | 550 | 565 | 14,000 | 2,568.18 |
| 1986-03-06 | 545 | 554 | 545 | 550 | 20,000 | 2,500 |
| 1986-03-05 | 569 | 569 | 545 | 545 | 35,000 | 2,477.27 |
| 1986-03-04 | 568 | 575 | 563 | 569 | 32,000 | 2,586.36 |
| 1986-03-03 | 571 | 579 | 568 | 568 | 41,000 | 2,581.82 |
| 1986-03-01 | 583 | 583 | 566 | 570 | 31,000 | 2,590.91 |
| 1986-02-28 | 605 | 605 | 581 | 581 | 202,000 | 2,640.91 |
| 1986-02-27 | 564 | 595 | 564 | 595 | 178,000 | 2,704.55 |
| 1986-02-26 | 560 | 567 | 553 | 560 | 57,000 | 2,545.45 |
| 1986-02-25 | 575 | 578 | 550 | 550 | 90,000 | 2,500 |
| 1986-02-24 | 584 | 584 | 571 | 578 | 75,000 | 2,627.27 |
| 1986-02-22 | 578 | 588 | 575 | 585 | 260,000 | 2,659.09 |
| 1986-02-21 | 577 | 585 | 570 | 584 | 542,000 | 2,654.55 |
| 1986-02-20 | 561 | 575 | 560 | 560 | 177,000 | 2,545.45 |
| 1986-02-19 | 545 | 545 | 545 | 545 | 23,000 | 2,477.27 |
| 1986-02-18 | 550 | 550 | 550 | 550 | 5,000 | 2,500 |
| 1986-02-17 | 550 | 560 | 550 | 550 | 23,000 | 2,500 |
| 1986-02-15 | 558 | 558 | 550 | 550 | 18,000 | 2,500 |
| 1986-02-14 | 579 | 580 | 558 | 558 | 42,000 | 2,536.36 |
| 1986-02-13 | 595 | 599 | 575 | 579 | 133,000 | 2,631.82 |
| 1986-02-12 | 595 | 595 | 580 | 590 | 204,000 | 2,681.82 |
| 1986-02-10 | 560 | 593 | 559 | 587 | 524,000 | 2,668.18 |
| 1986-02-07 | 560 | 563 | 550 | 561 | 56,000 | 2,550 |
| 1986-02-06 | 563 | 563 | 550 | 560 | 126,000 | 2,545.45 |
| 1986-02-05 | 543 | 562 | 540 | 550 | 190,000 | 2,500 |
| 1986-02-04 | 530 | 545 | 530 | 545 | 17,000 | 2,477.27 |
| 1986-02-03 | 540 | 540 | 535 | 540 | 31,000 | 2,454.55 |
| 1986-02-01 | 540 | 540 | 540 | 540 | 6,000 | 2,454.55 |
| 1986-01-31 | 540 | 553 | 530 | 530 | 16,000 | 2,409.09 |
| 1986-01-30 | 525 | 530 | 518 | 530 | 24,000 | 2,409.09 |
| 1986-01-28 | 541 | 541 | 539 | 540 | 7,000 | 2,454.55 |
| 1986-01-27 | 547 | 548 | 536 | 536 | 17,000 | 2,436.36 |
| 1986-01-25 | 558 | 558 | 552 | 552 | 9,000 | 2,509.09 |
| 1986-01-24 | 565 | 565 | 550 | 550 | 89,000 | 2,500 |
| 1986-01-23 | 567 | 567 | 555 | 566 | 159,000 | 2,572.73 |
| 1986-01-22 | 549 | 574 | 547 | 565 | 863,000 | 2,568.18 |
| 1986-01-21 | 534 | 549 | 530 | 549 | 111,000 | 2,495.45 |
| 1986-01-20 | 528 | 528 | 528 | 528 | 5,000 | 2,400 |
| 1986-01-18 | 528 | 528 | 528 | 528 | 4,000 | 2,400 |
| 1986-01-17 | 535 | 535 | 528 | 528 | 19,000 | 2,400 |
| 1986-01-16 | 526 | 535 | 526 | 535 | 27,000 | 2,431.82 |
| 1986-01-14 | 525 | 529 | 520 | 520 | 16,000 | 2,363.64 |
| 1986-01-13 | 515 | 526 | 515 | 526 | 6,000 | 2,390.91 |
| 1986-01-10 | 510 | 510 | 505 | 505 | 14,000 | 2,295.45 |
| 1986-01-09 | 510 | 510 | 500 | 500 | 11,000 | 2,272.73 |
| 1986-01-08 | 515 | 515 | 515 | 515 | 20,000 | 2,340.91 |
| 1986-01-07 | 510 | 520 | 509 | 518 | 31,000 | 2,354.55 |
| 1986-01-06 | 490 | 500 | 490 | 500 | 5,000 | 2,272.73 |
| 1986-01-04 | 491 | 491 | 491 | 491 | 1,000 | 2,231.82 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
