1850 南海辰村建設(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 | 660 | 664 | 650 | 664 | 134,000 | 6,640 |
| 1986-12-26 | 626 | 660 | 626 | 654 | 172,000 | 6,540 |
| 1986-12-25 | 630 | 630 | 626 | 626 | 24,000 | 6,260 |
| 1986-12-24 | 633 | 633 | 625 | 625 | 21,000 | 6,250 |
| 1986-12-23 | 634 | 635 | 620 | 633 | 27,000 | 6,330 |
| 1986-12-22 | 637 | 637 | 621 | 637 | 26,000 | 6,370 |
| 1986-12-19 | 638 | 638 | 626 | 638 | 32,000 | 6,380 |
| 1986-12-18 | 626 | 635 | 621 | 635 | 17,000 | 6,350 |
| 1986-12-17 | 640 | 640 | 625 | 625 | 16,000 | 6,250 |
| 1986-12-16 | 620 | 640 | 620 | 640 | 20,000 | 6,400 |
| 1986-12-15 | 630 | 630 | 630 | 630 | 28,000 | 6,300 |
| 1986-12-12 | 640 | 640 | 630 | 639 | 49,000 | 6,390 |
| 1986-12-11 | 630 | 639 | 625 | 635 | 75,000 | 6,350 |
| 1986-12-10 | 605 | 625 | 605 | 625 | 20,000 | 6,250 |
| 1986-12-09 | 625 | 627 | 613 | 625 | 12,000 | 6,250 |
| 1986-12-08 | 625 | 625 | 600 | 620 | 26,000 | 6,200 |
| 1986-12-06 | 625 | 630 | 620 | 630 | 13,000 | 6,300 |
| 1986-12-05 | 625 | 639 | 621 | 635 | 14,000 | 6,350 |
| 1986-12-04 | 640 | 640 | 630 | 640 | 27,000 | 6,400 |
| 1986-12-03 | 640 | 649 | 635 | 640 | 36,000 | 6,400 |
| 1986-12-02 | 660 | 660 | 644 | 650 | 42,000 | 6,500 |
| 1986-12-01 | 655 | 669 | 653 | 660 | 161,000 | 6,600 |
| 1986-11-29 | 610 | 648 | 610 | 645 | 125,000 | 6,450 |
| 1986-11-28 | 575 | 600 | 575 | 600 | 49,000 | 6,000 |
| 1986-11-27 | 570 | 570 | 569 | 570 | 4,000 | 5,700 |
| 1986-11-26 | 565 | 580 | 561 | 578 | 15,000 | 5,780 |
| 1986-11-25 | 585 | 585 | 570 | 580 | 7,000 | 5,800 |
| 1986-11-22 | 575 | 575 | 575 | 575 | 4,000 | 5,750 |
| 1986-11-21 | 566 | 600 | 566 | 595 | 47,000 | 5,950 |
| 1986-11-20 | 579 | 579 | 561 | 579 | 8,000 | 5,790 |
| 1986-11-19 | 585 | 585 | 575 | 579 | 5,000 | 5,790 |
| 1986-11-18 | 585 | 585 | 585 | 585 | 6,000 | 5,850 |
| 1986-11-17 | 585 | 593 | 580 | 593 | 6,000 | 5,930 |
| 1986-11-14 | 580 | 595 | 575 | 593 | 55,000 | 5,930 |
| 1986-11-13 | 590 | 590 | 585 | 585 | 6,000 | 5,850 |
| 1986-11-12 | 595 | 595 | 586 | 590 | 13,000 | 5,900 |
| 1986-11-11 | 580 | 599 | 577 | 595 | 58,000 | 5,950 |
| 1986-11-10 | 580 | 589 | 580 | 581 | 15,000 | 5,810 |
| 1986-11-07 | 530 | 580 | 530 | 580 | 49,000 | 5,800 |
| 1986-11-06 | 525 | 535 | 525 | 535 | 13,000 | 5,350 |
| 1986-11-05 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 1986-11-04 | 520 | 535 | 514 | 530 | 9,000 | 5,300 |
| 1986-11-01 | 500 | 520 | 500 | 520 | 8,000 | 5,200 |
| 1986-10-31 | 511 | 511 | 505 | 505 | 19,000 | 5,050 |
| 1986-10-30 | 505 | 510 | 505 | 510 | 11,000 | 5,100 |
| 1986-10-29 | 515 | 515 | 500 | 510 | 11,000 | 5,100 |
| 1986-10-28 | 501 | 515 | 495 | 515 | 4,000 | 5,150 |
| 1986-10-27 | 515 | 515 | 501 | 515 | 4,000 | 5,150 |
| 1986-10-25 | 496 | 511 | 496 | 511 | 10,000 | 5,110 |
| 1986-10-24 | 511 | 511 | 495 | 505 | 9,000 | 5,050 |
| 1986-10-23 | 500 | 513 | 490 | 513 | 33,000 | 5,130 |
| 1986-10-22 | 510 | 510 | 500 | 509 | 13,000 | 5,090 |
| 1986-10-20 | 511 | 528 | 511 | 528 | 10,000 | 5,280 |
| 1986-10-17 | 511 | 528 | 511 | 528 | 6,000 | 5,280 |
| 1986-10-16 | 511 | 528 | 511 | 528 | 13,000 | 5,280 |
| 1986-10-15 | 521 | 528 | 520 | 528 | 14,000 | 5,280 |
| 1986-10-14 | 537 | 537 | 530 | 530 | 4,000 | 5,300 |
| 1986-10-13 | 535 | 536 | 530 | 536 | 3,000 | 5,360 |
| 1986-10-09 | 536 | 536 | 536 | 536 | 7,000 | 5,360 |
| 1986-10-08 | 545 | 545 | 542 | 542 | 11,000 | 5,420 |
| 1986-10-07 | 546 | 560 | 546 | 560 | 10,000 | 5,600 |
| 1986-10-06 | 550 | 560 | 550 | 560 | 2,000 | 5,600 |
| 1986-10-04 | 540 | 560 | 540 | 560 | 8,000 | 5,600 |
| 1986-10-03 | 525 | 540 | 525 | 535 | 13,000 | 5,350 |
| 1986-10-02 | 540 | 545 | 525 | 545 | 43,000 | 5,450 |
| 1986-10-01 | 550 | 551 | 540 | 541 | 32,000 | 5,410 |
| 1986-09-30 | 565 | 565 | 551 | 560 | 7,000 | 5,600 |
| 1986-09-29 | 540 | 565 | 540 | 565 | 23,000 | 5,650 |
| 1986-09-27 | 565 | 565 | 565 | 565 | 4,000 | 5,650 |
| 1986-09-26 | 570 | 570 | 559 | 570 | 28,000 | 5,700 |
| 1986-09-25 | 570 | 575 | 570 | 570 | 20,000 | 5,700 |
| 1986-09-24 | 570 | 571 | 570 | 571 | 6,000 | 5,710 |
| 1986-09-22 | 565 | 574 | 565 | 570 | 3,000 | 5,700 |
| 1986-09-19 | 571 | 575 | 565 | 575 | 15,000 | 5,750 |
| 1986-09-18 | 575 | 575 | 570 | 570 | 17,000 | 5,700 |
| 1986-09-17 | 585 | 585 | 575 | 575 | 12,000 | 5,750 |
| 1986-09-16 | 580 | 595 | 575 | 575 | 14,000 | 5,750 |
| 1986-09-12 | 589 | 589 | 576 | 578 | 22,000 | 5,780 |
| 1986-09-11 | 599 | 600 | 593 | 593 | 14,000 | 5,930 |
| 1986-09-10 | 598 | 598 | 590 | 590 | 8,000 | 5,900 |
| 1986-09-09 | 600 | 605 | 599 | 599 | 8,000 | 5,990 |
| 1986-09-08 | 610 | 610 | 605 | 605 | 10,000 | 6,050 |
| 1986-09-06 | 600 | 610 | 594 | 605 | 23,000 | 6,050 |
| 1986-09-05 | 600 | 600 | 589 | 600 | 52,000 | 6,000 |
| 1986-09-04 | 625 | 625 | 600 | 600 | 97,000 | 6,000 |
| 1986-09-03 | 595 | 625 | 591 | 620 | 201,000 | 6,200 |
| 1986-09-02 | 590 | 600 | 590 | 600 | 35,000 | 6,000 |
| 1986-09-01 | 600 | 600 | 590 | 590 | 40,000 | 5,900 |
| 1986-08-30 | 575 | 590 | 568 | 590 | 17,000 | 5,900 |
| 1986-08-29 | 570 | 575 | 569 | 575 | 17,000 | 5,750 |
| 1986-08-28 | 580 | 580 | 555 | 570 | 35,000 | 5,700 |
| 1986-08-27 | 590 | 590 | 580 | 585 | 16,000 | 5,850 |
| 1986-08-26 | 575 | 600 | 565 | 593 | 31,000 | 5,930 |
| 1986-08-25 | 551 | 565 | 545 | 565 | 15,000 | 5,650 |
| 1986-08-23 | 540 | 550 | 525 | 535 | 16,000 | 5,350 |
| 1986-08-22 | 549 | 553 | 549 | 550 | 22,000 | 5,500 |
| 1986-08-21 | 581 | 589 | 575 | 575 | 25,000 | 5,750 |
| 1986-08-20 | 590 | 590 | 580 | 589 | 22,000 | 5,890 |
| 1986-08-19 | 590 | 595 | 586 | 590 | 18,000 | 5,900 |
| 1986-08-18 | 591 | 604 | 591 | 591 | 24,000 | 5,910 |
| 1986-08-15 | 604 | 605 | 590 | 605 | 36,000 | 6,050 |
| 1986-08-14 | 605 | 610 | 601 | 601 | 26,000 | 6,010 |
| 1986-08-13 | 590 | 615 | 590 | 600 | 64,000 | 6,000 |
| 1986-08-12 | 580 | 598 | 566 | 598 | 27,000 | 5,980 |
| 1986-08-11 | 580 | 592 | 577 | 577 | 29,000 | 5,770 |
| 1986-08-08 | 578 | 582 | 578 | 578 | 27,000 | 5,780 |
| 1986-08-07 | 585 | 590 | 581 | 581 | 25,000 | 5,810 |
| 1986-08-06 | 593 | 593 | 586 | 587 | 8,000 | 5,870 |
| 1986-08-05 | 595 | 610 | 590 | 590 | 42,000 | 5,900 |
| 1986-08-04 | 600 | 600 | 595 | 595 | 5,000 | 5,950 |
| 1986-08-02 | 595 | 595 | 592 | 592 | 10,000 | 5,920 |
| 1986-08-01 | 595 | 610 | 590 | 590 | 62,000 | 5,900 |
| 1986-07-31 | 600 | 639 | 591 | 591 | 160,000 | 5,910 |
| 1986-07-30 | 580 | 590 | 580 | 590 | 47,000 | 5,900 |
| 1986-07-29 | 579 | 590 | 579 | 580 | 45,000 | 5,800 |
| 1986-07-28 | 590 | 590 | 580 | 580 | 9,000 | 5,800 |
| 1986-07-26 | 595 | 595 | 585 | 585 | 14,000 | 5,850 |
| 1986-07-25 | 583 | 593 | 583 | 583 | 15,000 | 5,830 |
| 1986-07-24 | 600 | 605 | 591 | 600 | 28,000 | 6,000 |
| 1986-07-23 | 610 | 610 | 600 | 600 | 85,000 | 6,000 |
| 1986-07-22 | 576 | 610 | 576 | 610 | 52,000 | 6,100 |
| 1986-07-21 | 590 | 590 | 576 | 590 | 37,000 | 5,900 |
| 1986-07-19 | 600 | 600 | 581 | 590 | 12,000 | 5,900 |
| 1986-07-18 | 600 | 600 | 590 | 590 | 25,000 | 5,900 |
| 1986-07-17 | 580 | 600 | 575 | 600 | 55,000 | 6,000 |
| 1986-07-16 | 590 | 590 | 580 | 580 | 26,000 | 5,800 |
| 1986-07-15 | 585 | 590 | 580 | 590 | 41,000 | 5,900 |
| 1986-07-14 | 600 | 600 | 591 | 591 | 20,000 | 5,910 |
| 1986-07-11 | 600 | 600 | 587 | 600 | 37,000 | 6,000 |
| 1986-07-10 | 605 | 605 | 590 | 600 | 40,000 | 6,000 |
| 1986-07-09 | 615 | 615 | 600 | 610 | 61,000 | 6,100 |
| 1986-07-08 | 610 | 618 | 600 | 617 | 57,000 | 6,170 |
| 1986-07-07 | 600 | 620 | 600 | 611 | 143,000 | 6,110 |
| 1986-07-05 | 590 | 599 | 590 | 599 | 26,000 | 5,990 |
| 1986-07-04 | 580 | 595 | 580 | 595 | 31,000 | 5,950 |
| 1986-07-03 | 588 | 595 | 578 | 588 | 30,000 | 5,880 |
| 1986-07-02 | 585 | 600 | 569 | 595 | 57,000 | 5,950 |
| 1986-07-01 | 585 | 595 | 580 | 595 | 49,000 | 5,950 |
| 1986-06-30 | 590 | 598 | 585 | 586 | 42,000 | 5,860 |
| 1986-06-28 | 586 | 602 | 586 | 600 | 60,000 | 6,000 |
| 1986-06-27 | 600 | 605 | 591 | 602 | 55,000 | 6,020 |
| 1986-06-26 | 609 | 614 | 601 | 607 | 123,000 | 6,070 |
| 1986-06-25 | 581 | 620 | 571 | 609 | 277,000 | 6,090 |
| 1986-06-24 | 602 | 602 | 581 | 586 | 124,000 | 5,860 |
| 1986-06-23 | 600 | 614 | 600 | 604 | 58,000 | 6,040 |
| 1986-06-21 | 620 | 620 | 601 | 601 | 129,000 | 6,010 |
| 1986-06-20 | 626 | 628 | 605 | 620 | 383,000 | 6,200 |
| 1986-06-19 | 610 | 634 | 600 | 623 | 825,000 | 6,230 |
| 1986-06-18 | 530 | 580 | 530 | 577 | 420,000 | 5,770 |
| 1986-06-17 | 535 | 545 | 525 | 535 | 208,000 | 5,350 |
| 1986-06-16 | 521 | 535 | 521 | 535 | 187,000 | 5,350 |
| 1986-06-13 | 510 | 520 | 506 | 520 | 156,000 | 5,200 |
| 1986-06-12 | 500 | 507 | 496 | 506 | 70,000 | 5,060 |
| 1986-06-11 | 501 | 505 | 496 | 505 | 134,000 | 5,050 |
| 1986-06-10 | 505 | 510 | 500 | 507 | 186,000 | 5,070 |
| 1986-06-09 | 513 | 530 | 506 | 510 | 368,000 | 5,100 |
| 1986-06-07 | 500 | 517 | 500 | 508 | 464,000 | 5,080 |
| 1986-06-06 | 470 | 500 | 467 | 495 | 431,000 | 4,950 |
| 1986-06-05 | 449 | 475 | 444 | 463 | 126,000 | 4,630 |
| 1986-06-04 | 428 | 430 | 426 | 430 | 17,000 | 4,300 |
| 1986-06-03 | 430 | 430 | 430 | 430 | 12,000 | 4,300 |
| 1986-06-02 | 425 | 433 | 425 | 433 | 19,000 | 4,330 |
| 1986-05-31 | 440 | 440 | 430 | 430 | 11,000 | 4,300 |
| 1986-05-30 | 445 | 449 | 440 | 440 | 26,000 | 4,400 |
| 1986-05-29 | 445 | 450 | 445 | 445 | 58,000 | 4,450 |
| 1986-05-28 | 430 | 450 | 430 | 445 | 82,000 | 4,450 |
| 1986-05-27 | 429 | 430 | 425 | 425 | 32,000 | 4,250 |
| 1986-05-26 | 427 | 430 | 426 | 429 | 21,000 | 4,290 |
| 1986-05-24 | 425 | 427 | 425 | 427 | 24,000 | 4,270 |
| 1986-05-23 | 427 | 427 | 427 | 427 | 9,000 | 4,270 |
| 1986-05-22 | 430 | 430 | 425 | 426 | 22,000 | 4,260 |
| 1986-05-21 | 425 | 426 | 420 | 425 | 20,000 | 4,250 |
| 1986-05-20 | 425 | 429 | 425 | 425 | 25,000 | 4,250 |
| 1986-05-19 | 421 | 425 | 421 | 425 | 14,000 | 4,250 |
| 1986-05-17 | 425 | 425 | 421 | 425 | 7,000 | 4,250 |
| 1986-05-16 | 430 | 430 | 420 | 420 | 31,000 | 4,200 |
| 1986-05-15 | 425 | 430 | 425 | 430 | 16,000 | 4,300 |
| 1986-05-14 | 430 | 430 | 425 | 425 | 29,000 | 4,250 |
| 1986-05-13 | 422 | 425 | 420 | 425 | 18,000 | 4,250 |
| 1986-05-12 | 430 | 430 | 420 | 421 | 37,000 | 4,210 |
| 1986-05-09 | 430 | 430 | 430 | 430 | 21,000 | 4,300 |
| 1986-05-08 | 420 | 430 | 415 | 430 | 28,000 | 4,300 |
| 1986-05-07 | 420 | 420 | 420 | 420 | 46,000 | 4,200 |
| 1986-05-06 | 415 | 420 | 415 | 420 | 17,000 | 4,200 |
| 1986-05-02 | 416 | 420 | 415 | 415 | 19,000 | 4,150 |
| 1986-05-01 | 415 | 415 | 415 | 415 | 24,000 | 4,150 |
| 1986-04-30 | 420 | 420 | 415 | 415 | 8,000 | 4,150 |
| 1986-04-28 | 420 | 420 | 419 | 420 | 8,000 | 4,200 |
| 1986-04-26 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 1986-04-25 | 423 | 430 | 423 | 423 | 18,000 | 4,230 |
| 1986-04-24 | 423 | 425 | 421 | 425 | 33,000 | 4,250 |
| 1986-04-23 | 419 | 419 | 406 | 409 | 24,000 | 4,090 |
| 1986-04-22 | 428 | 428 | 420 | 420 | 7,000 | 4,200 |
| 1986-04-21 | 430 | 430 | 420 | 428 | 19,000 | 4,280 |
| 1986-04-19 | 433 | 433 | 425 | 430 | 22,000 | 4,300 |
| 1986-04-18 | 433 | 437 | 430 | 430 | 7,000 | 4,300 |
| 1986-04-17 | 440 | 440 | 430 | 435 | 20,000 | 4,350 |
| 1986-04-16 | 439 | 445 | 430 | 445 | 56,000 | 4,450 |
| 1986-04-15 | 445 | 445 | 440 | 440 | 9,000 | 4,400 |
| 1986-04-14 | 445 | 445 | 440 | 445 | 25,000 | 4,450 |
| 1986-04-11 | 440 | 445 | 430 | 439 | 30,000 | 4,390 |
| 1986-04-10 | 430 | 440 | 430 | 430 | 24,000 | 4,300 |
| 1986-04-09 | 435 | 445 | 430 | 430 | 30,000 | 4,300 |
| 1986-04-08 | 433 | 439 | 432 | 433 | 17,000 | 4,330 |
| 1986-04-07 | 440 | 440 | 433 | 433 | 20,000 | 4,330 |
| 1986-04-05 | 430 | 438 | 430 | 438 | 17,000 | 4,380 |
| 1986-04-04 | 426 | 450 | 426 | 438 | 72,000 | 4,380 |
| 1986-04-03 | 427 | 427 | 420 | 420 | 51,000 | 4,200 |
| 1986-04-02 | 433 | 433 | 425 | 425 | 14,000 | 4,250 |
| 1986-04-01 | 443 | 445 | 420 | 420 | 61,000 | 4,200 |
| 1986-03-31 | 448 | 449 | 445 | 445 | 62,000 | 4,450 |
| 1986-03-29 | 428 | 441 | 428 | 438 | 36,000 | 4,380 |
| 1986-03-28 | 426 | 430 | 420 | 422 | 122,000 | 4,220 |
| 1986-03-27 | 422 | 422 | 420 | 420 | 24,000 | 4,200 |
| 1986-03-26 | 430 | 430 | 425 | 430 | 26,000 | 4,300 |
| 1986-03-25 | 427 | 430 | 427 | 427 | 16,000 | 4,270 |
| 1986-03-24 | 430 | 430 | 420 | 425 | 57,000 | 4,250 |
| 1986-03-22 | 425 | 425 | 420 | 420 | 39,000 | 4,200 |
| 1986-03-20 | 420 | 440 | 420 | 430 | 55,000 | 4,300 |
| 1986-03-19 | 446 | 450 | 430 | 430 | 42,000 | 4,300 |
| 1986-03-18 | 445 | 450 | 441 | 449 | 62,000 | 4,490 |
| 1986-03-17 | 445 | 448 | 435 | 441 | 77,000 | 4,410 |
| 1986-03-15 | 430 | 435 | 430 | 435 | 14,000 | 4,350 |
| 1986-03-14 | 445 | 446 | 428 | 428 | 63,000 | 4,280 |
| 1986-03-13 | 425 | 435 | 425 | 435 | 67,000 | 4,350 |
| 1986-03-12 | 444 | 445 | 425 | 425 | 72,000 | 4,250 |
| 1986-03-11 | 445 | 448 | 440 | 444 | 46,000 | 4,440 |
| 1986-03-10 | 449 | 450 | 437 | 448 | 88,000 | 4,480 |
| 1986-03-07 | 460 | 465 | 440 | 449 | 260,000 | 4,490 |
| 1986-03-06 | 420 | 470 | 419 | 445 | 470,000 | 4,450 |
| 1986-03-05 | 412 | 420 | 410 | 410 | 85,000 | 4,100 |
| 1986-03-04 | 412 | 412 | 410 | 410 | 25,000 | 4,100 |
| 1986-03-03 | 412 | 412 | 401 | 402 | 44,000 | 4,020 |
| 1986-03-01 | 410 | 412 | 410 | 412 | 12,000 | 4,120 |
| 1986-02-28 | 415 | 415 | 410 | 410 | 23,000 | 4,100 |
| 1986-02-27 | 415 | 418 | 413 | 413 | 29,000 | 4,130 |
| 1986-02-26 | 413 | 415 | 410 | 415 | 34,000 | 4,150 |
| 1986-02-25 | 410 | 418 | 410 | 413 | 40,000 | 4,130 |
| 1986-02-24 | 410 | 410 | 410 | 410 | 20,000 | 4,100 |
| 1986-02-22 | 415 | 415 | 410 | 410 | 16,000 | 4,100 |
| 1986-02-21 | 412 | 418 | 410 | 415 | 37,000 | 4,150 |
| 1986-02-20 | 417 | 420 | 415 | 420 | 42,000 | 4,200 |
| 1986-02-19 | 410 | 418 | 410 | 418 | 58,000 | 4,180 |
| 1986-02-18 | 409 | 410 | 400 | 409 | 58,000 | 4,090 |
| 1986-02-17 | 399 | 420 | 399 | 415 | 29,000 | 4,150 |
| 1986-02-15 | 402 | 403 | 398 | 398 | 26,000 | 3,980 |
| 1986-02-14 | 428 | 428 | 412 | 412 | 130,000 | 4,120 |
| 1986-02-13 | 420 | 425 | 412 | 415 | 265,000 | 4,150 |
| 1986-02-12 | 386 | 415 | 386 | 410 | 103,000 | 4,100 |
| 1986-02-10 | 386 | 386 | 385 | 385 | 5,000 | 3,850 |
| 1986-02-07 | 390 | 390 | 385 | 385 | 15,000 | 3,850 |
| 1986-02-06 | 387 | 390 | 385 | 390 | 25,000 | 3,900 |
| 1986-02-05 | 390 | 390 | 385 | 385 | 10,000 | 3,850 |
| 1986-02-04 | 390 | 390 | 383 | 385 | 15,000 | 3,850 |
| 1986-02-03 | 390 | 392 | 385 | 392 | 14,000 | 3,920 |
| 1986-02-01 | 390 | 395 | 389 | 395 | 12,000 | 3,950 |
| 1986-01-31 | 390 | 395 | 384 | 385 | 46,000 | 3,850 |
| 1986-01-30 | 384 | 400 | 383 | 383 | 132,000 | 3,830 |
| 1986-01-29 | 377 | 380 | 375 | 380 | 68,000 | 3,800 |
| 1986-01-28 | 380 | 387 | 380 | 380 | 53,000 | 3,800 |
| 1986-01-27 | 360 | 386 | 360 | 370 | 148,000 | 3,700 |
| 1986-01-25 | 360 | 362 | 358 | 360 | 36,000 | 3,600 |
| 1986-01-24 | 361 | 370 | 358 | 370 | 43,000 | 3,700 |
| 1986-01-23 | 364 | 364 | 358 | 360 | 6,000 | 3,600 |
| 1986-01-22 | 360 | 360 | 358 | 358 | 14,000 | 3,580 |
| 1986-01-21 | 360 | 364 | 360 | 364 | 6,000 | 3,640 |
| 1986-01-20 | 358 | 370 | 358 | 370 | 6,000 | 3,700 |
| 1986-01-18 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 1986-01-17 | 355 | 358 | 355 | 355 | 16,000 | 3,550 |
| 1986-01-16 | 358 | 358 | 358 | 358 | 8,000 | 3,580 |
| 1986-01-14 | 361 | 361 | 358 | 358 | 7,000 | 3,580 |
| 1986-01-13 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1986-01-10 | 358 | 358 | 358 | 358 | 10,000 | 3,580 |
| 1986-01-09 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1986-01-08 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 1986-01-07 | 355 | 355 | 355 | 355 | 9,000 | 3,550 |
| 1986-01-06 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
