1866 北野建設(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 | 552 | 552 | 552 | 552 | 9,000 | 3,636.36 |
| 1986-12-26 | 562 | 562 | 562 | 562 | 2,000 | 3,702.24 |
| 1986-12-25 | 562 | 562 | 562 | 562 | 1,000 | 3,702.24 |
| 1986-12-24 | 581 | 581 | 561 | 561 | 13,000 | 3,695.65 |
| 1986-12-23 | 605 | 605 | 590 | 595 | 73,000 | 3,919.63 |
| 1986-12-22 | 601 | 607 | 600 | 605 | 61,000 | 3,985.51 |
| 1986-12-19 | 580 | 586 | 577 | 586 | 116,000 | 3,860.34 |
| 1986-12-18 | 580 | 585 | 575 | 575 | 45,000 | 3,787.88 |
| 1986-12-17 | 570 | 575 | 565 | 565 | 74,000 | 3,722 |
| 1986-12-16 | 549 | 570 | 545 | 570 | 47,000 | 3,754.94 |
| 1986-12-15 | 550 | 550 | 550 | 550 | 8,000 | 3,623.19 |
| 1986-12-12 | 526 | 530 | 526 | 530 | 13,000 | 3,491.44 |
| 1986-12-11 | 522 | 530 | 522 | 525 | 12,000 | 3,458.50 |
| 1986-12-10 | 525 | 530 | 520 | 520 | 21,000 | 3,425.56 |
| 1986-12-09 | 521 | 525 | 520 | 525 | 42,000 | 3,458.50 |
| 1986-12-08 | 529 | 530 | 520 | 525 | 23,000 | 3,458.50 |
| 1986-12-06 | 525 | 529 | 520 | 520 | 38,000 | 3,425.56 |
| 1986-12-05 | 530 | 530 | 520 | 530 | 23,000 | 3,491.44 |
| 1986-12-04 | 523 | 530 | 523 | 530 | 17,000 | 3,491.44 |
| 1986-12-03 | 523 | 523 | 521 | 521 | 9,000 | 3,432.15 |
| 1986-12-02 | 521 | 521 | 521 | 521 | 10,000 | 3,432.15 |
| 1986-12-01 | 521 | 522 | 521 | 522 | 20,000 | 3,438.74 |
| 1986-11-29 | 525 | 525 | 520 | 520 | 7,000 | 3,425.56 |
| 1986-11-28 | 510 | 521 | 510 | 521 | 5,000 | 3,432.15 |
| 1986-11-27 | 520 | 522 | 520 | 520 | 13,000 | 3,425.56 |
| 1986-11-26 | 508 | 510 | 508 | 510 | 3,000 | 3,359.68 |
| 1986-11-25 | 505 | 505 | 505 | 505 | 3,000 | 3,326.75 |
| 1986-11-22 | 530 | 530 | 520 | 525 | 6,000 | 3,458.50 |
| 1986-11-21 | 525 | 526 | 520 | 526 | 14,000 | 3,465.09 |
| 1986-11-20 | 522 | 523 | 500 | 500 | 7,000 | 3,293.81 |
| 1986-11-19 | 523 | 523 | 523 | 523 | 2,000 | 3,445.32 |
| 1986-11-18 | 525 | 525 | 523 | 523 | 4,000 | 3,445.32 |
| 1986-11-17 | 523 | 530 | 523 | 525 | 11,000 | 3,458.50 |
| 1986-11-14 | 490 | 515 | 490 | 515 | 30,000 | 3,392.62 |
| 1986-11-13 | 500 | 500 | 495 | 495 | 10,000 | 3,260.87 |
| 1986-11-12 | 499 | 500 | 499 | 500 | 4,000 | 3,293.81 |
| 1986-11-11 | 491 | 491 | 491 | 491 | 7,000 | 3,234.52 |
| 1986-11-10 | 490 | 491 | 490 | 491 | 8,000 | 3,234.52 |
| 1986-11-07 | 491 | 500 | 490 | 490 | 16,000 | 3,227.93 |
| 1986-11-06 | 481 | 490 | 481 | 490 | 12,000 | 3,227.93 |
| 1986-11-05 | 484 | 484 | 480 | 480 | 2,000 | 3,162.06 |
| 1986-11-04 | 488 | 488 | 485 | 485 | 3,000 | 3,194.99 |
| 1986-11-01 | 488 | 488 | 488 | 488 | 1,000 | 3,214.76 |
| 1986-10-31 | 490 | 490 | 488 | 488 | 17,000 | 3,214.76 |
| 1986-10-30 | 490 | 490 | 488 | 488 | 3,000 | 3,214.76 |
| 1986-10-29 | 490 | 491 | 490 | 490 | 5,000 | 3,227.93 |
| 1986-10-28 | 490 | 490 | 490 | 490 | 5,000 | 3,227.93 |
| 1986-10-27 | 489 | 489 | 489 | 489 | 1,000 | 3,221.34 |
| 1986-10-25 | 500 | 500 | 489 | 489 | 20,000 | 3,221.34 |
| 1986-10-24 | 490 | 490 | 490 | 490 | 7,000 | 3,227.93 |
| 1986-10-23 | 495 | 500 | 495 | 500 | 10,000 | 3,293.81 |
| 1986-10-22 | 495 | 495 | 490 | 490 | 4,000 | 3,227.93 |
| 1986-10-21 | 500 | 500 | 500 | 500 | 10,000 | 3,293.81 |
| 1986-10-20 | 495 | 500 | 495 | 500 | 8,000 | 3,293.81 |
| 1986-10-17 | 491 | 500 | 491 | 500 | 33,000 | 3,293.81 |
| 1986-10-16 | 495 | 500 | 490 | 500 | 25,000 | 3,293.81 |
| 1986-10-15 | 500 | 500 | 500 | 500 | 10,000 | 3,293.81 |
| 1986-10-14 | 500 | 500 | 500 | 500 | 3,000 | 3,293.81 |
| 1986-10-13 | 500 | 500 | 495 | 495 | 27,000 | 3,260.87 |
| 1986-10-09 | 500 | 500 | 500 | 500 | 19,000 | 3,293.81 |
| 1986-10-08 | 500 | 500 | 500 | 500 | 7,000 | 3,293.81 |
| 1986-10-07 | 510 | 510 | 495 | 495 | 4,000 | 3,260.87 |
| 1986-10-06 | 500 | 500 | 500 | 500 | 5,000 | 3,293.81 |
| 1986-10-04 | 490 | 490 | 480 | 480 | 3,000 | 3,162.06 |
| 1986-10-03 | 475 | 480 | 470 | 475 | 23,000 | 3,129.12 |
| 1986-10-02 | 480 | 480 | 475 | 475 | 16,000 | 3,129.12 |
| 1986-10-01 | 498 | 498 | 480 | 480 | 28,000 | 3,162.06 |
| 1986-09-30 | 510 | 510 | 498 | 500 | 13,000 | 3,293.81 |
| 1986-09-29 | 510 | 510 | 500 | 510 | 38,000 | 3,359.68 |
| 1986-09-27 | 514 | 514 | 505 | 505 | 7,000 | 3,326.75 |
| 1986-09-26 | 520 | 520 | 500 | 510 | 44,000 | 3,359.68 |
| 1986-09-25 | 538 | 538 | 520 | 520 | 71,000 | 3,425.56 |
| 1986-09-24 | 541 | 541 | 541 | 541 | 8,000 | 3,563.90 |
| 1986-09-22 | 521 | 522 | 521 | 522 | 9,000 | 3,438.74 |
| 1986-09-19 | 531 | 531 | 531 | 531 | 12,000 | 3,498.02 |
| 1986-09-18 | 541 | 541 | 530 | 530 | 10,000 | 3,491.44 |
| 1986-09-17 | 548 | 549 | 541 | 541 | 17,000 | 3,563.90 |
| 1986-09-16 | 550 | 558 | 545 | 558 | 59,000 | 3,675.89 |
| 1986-09-12 | 560 | 560 | 540 | 550 | 12,000 | 3,623.19 |
| 1986-09-11 | 560 | 560 | 555 | 555 | 47,000 | 3,656.13 |
| 1986-09-10 | 560 | 560 | 549 | 549 | 36,000 | 3,616.60 |
| 1986-09-09 | 560 | 561 | 560 | 561 | 50,000 | 3,695.65 |
| 1986-09-08 | 560 | 561 | 560 | 561 | 2,000 | 3,695.65 |
| 1986-09-06 | 555 | 557 | 550 | 550 | 15,000 | 3,623.19 |
| 1986-09-05 | 552 | 560 | 550 | 560 | 23,000 | 3,689.06 |
| 1986-09-04 | 560 | 560 | 551 | 560 | 27,000 | 3,689.06 |
| 1986-09-03 | 565 | 579 | 565 | 565 | 7,000 | 3,722 |
| 1986-09-02 | 580 | 583 | 561 | 561 | 29,000 | 3,695.65 |
| 1986-09-01 | 580 | 580 | 560 | 560 | 63,000 | 3,689.06 |
| 1986-08-30 | 567 | 575 | 551 | 551 | 40,000 | 3,629.78 |
| 1986-08-29 | 575 | 575 | 567 | 567 | 6,000 | 3,735.18 |
| 1986-08-28 | 580 | 580 | 570 | 579 | 10,000 | 3,814.23 |
| 1986-08-27 | 580 | 580 | 570 | 579 | 104,000 | 3,814.23 |
| 1986-08-26 | 571 | 580 | 570 | 580 | 39,000 | 3,820.82 |
| 1986-08-25 | 575 | 580 | 570 | 570 | 23,000 | 3,754.94 |
| 1986-08-23 | 580 | 580 | 580 | 580 | 13,000 | 3,820.82 |
| 1986-08-22 | 580 | 590 | 579 | 580 | 39,000 | 3,820.82 |
| 1986-08-21 | 580 | 580 | 570 | 570 | 31,000 | 3,754.94 |
| 1986-08-20 | 570 | 585 | 570 | 570 | 37,000 | 3,754.94 |
| 1986-08-19 | 580 | 589 | 580 | 580 | 20,000 | 3,820.82 |
| 1986-08-18 | 585 | 586 | 580 | 580 | 17,000 | 3,820.82 |
| 1986-08-15 | 598 | 598 | 580 | 580 | 14,000 | 3,820.82 |
| 1986-08-14 | 585 | 600 | 580 | 580 | 18,000 | 3,820.82 |
| 1986-08-13 | 600 | 600 | 585 | 600 | 28,000 | 3,952.57 |
| 1986-08-12 | 585 | 600 | 585 | 600 | 34,000 | 3,952.57 |
| 1986-08-11 | 570 | 585 | 570 | 585 | 4,000 | 3,853.75 |
| 1986-08-08 | 590 | 590 | 580 | 580 | 27,000 | 3,820.82 |
| 1986-08-07 | 591 | 591 | 585 | 585 | 27,000 | 3,853.75 |
| 1986-08-06 | 590 | 591 | 590 | 591 | 23,000 | 3,893.28 |
| 1986-08-05 | 585 | 600 | 585 | 600 | 15,000 | 3,952.57 |
| 1986-08-04 | 590 | 599 | 590 | 599 | 10,000 | 3,945.98 |
| 1986-08-01 | 615 | 615 | 615 | 615 | 8,000 | 4,051.38 |
| 1986-07-31 | 621 | 621 | 601 | 619 | 62,000 | 4,077.73 |
| 1986-07-30 | 592 | 623 | 592 | 623 | 47,000 | 4,104.08 |
| 1986-07-29 | 600 | 610 | 600 | 602 | 53,000 | 3,965.74 |
| 1986-07-28 | 620 | 625 | 605 | 605 | 23,000 | 3,985.51 |
| 1986-07-26 | 620 | 630 | 620 | 630 | 59,000 | 4,150.20 |
| 1986-07-25 | 590 | 600 | 590 | 600 | 42,000 | 3,952.57 |
| 1986-07-23 | 580 | 590 | 580 | 581 | 26,000 | 3,827.40 |
| 1986-07-22 | 580 | 580 | 570 | 579 | 22,000 | 3,814.23 |
| 1986-07-21 | 580 | 587 | 580 | 580 | 11,000 | 3,820.82 |
| 1986-07-19 | 600 | 600 | 590 | 590 | 43,000 | 3,886.69 |
| 1986-07-18 | 594 | 600 | 590 | 600 | 31,000 | 3,952.57 |
| 1986-07-17 | 590 | 600 | 590 | 600 | 41,000 | 3,952.57 |
| 1986-07-16 | 600 | 600 | 590 | 600 | 23,000 | 3,952.57 |
| 1986-07-15 | 602 | 602 | 590 | 602 | 27,000 | 3,965.74 |
| 1986-07-14 | 595 | 600 | 595 | 600 | 31,000 | 3,952.57 |
| 1986-07-11 | 610 | 610 | 600 | 600 | 9,000 | 3,952.57 |
| 1986-07-10 | 610 | 610 | 610 | 610 | 7,000 | 4,018.45 |
| 1986-07-09 | 635 | 635 | 617 | 621 | 98,000 | 4,090.91 |
| 1986-07-08 | 623 | 623 | 615 | 615 | 23,000 | 4,051.38 |
| 1986-07-07 | 611 | 625 | 611 | 625 | 19,000 | 4,117.26 |
| 1986-07-05 | 610 | 610 | 610 | 610 | 9,000 | 4,018.45 |
| 1986-07-04 | 626 | 626 | 620 | 620 | 16,000 | 4,084.32 |
| 1986-07-03 | 631 | 635 | 625 | 625 | 53,000 | 4,117.26 |
| 1986-07-02 | 620 | 624 | 620 | 624 | 25,000 | 4,110.67 |
| 1986-07-01 | 620 | 630 | 620 | 625 | 45,000 | 4,117.26 |
| 1986-06-30 | 609 | 620 | 609 | 620 | 17,000 | 4,084.32 |
| 1986-06-28 | 611 | 612 | 605 | 605 | 15,000 | 3,985.51 |
| 1986-06-27 | 610 | 619 | 600 | 605 | 84,000 | 3,985.51 |
| 1986-06-26 | 620 | 620 | 600 | 600 | 61,000 | 3,952.57 |
| 1986-06-25 | 669 | 670 | 650 | 660 | 194,000 | 3,780.72 |
| 1986-06-24 | 665 | 670 | 640 | 650 | 114,000 | 3,723.43 |
| 1986-06-23 | 675 | 675 | 665 | 670 | 109,000 | 3,838 |
| 1986-06-21 | 666 | 671 | 665 | 669 | 88,000 | 3,832.27 |
| 1986-06-20 | 665 | 675 | 661 | 667 | 130,000 | 3,820.82 |
| 1986-06-19 | 660 | 669 | 650 | 660 | 162,000 | 3,780.72 |
| 1986-06-18 | 645 | 660 | 640 | 655 | 264,000 | 3,752.08 |
| 1986-06-17 | 641 | 645 | 640 | 640 | 157,000 | 3,666.15 |
| 1986-06-16 | 635 | 661 | 635 | 640 | 91,000 | 3,666.15 |
| 1986-06-13 | 616 | 634 | 610 | 631 | 63,000 | 3,614.60 |
| 1986-06-12 | 605 | 616 | 605 | 613 | 57,000 | 3,511.49 |
| 1986-06-11 | 603 | 610 | 603 | 609 | 34,000 | 3,488.57 |
| 1986-06-10 | 601 | 610 | 601 | 605 | 91,000 | 3,465.66 |
| 1986-06-09 | 601 | 606 | 595 | 605 | 45,000 | 3,465.66 |
| 1986-06-07 | 600 | 604 | 595 | 595 | 112,000 | 3,408.37 |
| 1986-06-06 | 600 | 607 | 600 | 604 | 49,000 | 3,459.93 |
| 1986-06-05 | 616 | 616 | 609 | 609 | 72,000 | 3,488.57 |
| 1986-06-04 | 620 | 624 | 615 | 616 | 71,000 | 3,528.67 |
| 1986-06-03 | 630 | 635 | 622 | 622 | 111,000 | 3,563.04 |
| 1986-06-02 | 622 | 638 | 620 | 638 | 85,000 | 3,654.69 |
| 1986-05-31 | 633 | 633 | 620 | 620 | 245,000 | 3,551.58 |
| 1986-05-30 | 596 | 625 | 595 | 623 | 237,000 | 3,568.77 |
| 1986-05-29 | 585 | 595 | 582 | 595 | 53,000 | 3,408.37 |
| 1986-05-28 | 599 | 599 | 581 | 589 | 55,000 | 3,374 |
| 1986-05-27 | 570 | 600 | 570 | 600 | 73,000 | 3,437.02 |
| 1986-05-26 | 566 | 570 | 561 | 565 | 26,000 | 3,236.52 |
| 1986-05-24 | 565 | 575 | 565 | 566 | 17,000 | 3,242.25 |
| 1986-05-23 | 570 | 575 | 562 | 575 | 34,000 | 3,293.81 |
| 1986-05-22 | 574 | 574 | 565 | 565 | 16,000 | 3,236.52 |
| 1986-05-21 | 565 | 569 | 563 | 565 | 57,000 | 3,236.52 |
| 1986-05-20 | 565 | 570 | 565 | 565 | 52,000 | 3,236.52 |
| 1986-05-19 | 565 | 575 | 565 | 570 | 23,000 | 3,265.17 |
| 1986-05-17 | 558 | 570 | 551 | 565 | 32,000 | 3,236.52 |
| 1986-05-16 | 563 | 572 | 563 | 564 | 59,000 | 3,230.80 |
| 1986-05-15 | 572 | 575 | 568 | 568 | 52,000 | 3,253.71 |
| 1986-05-14 | 558 | 576 | 557 | 572 | 105,000 | 3,276.62 |
| 1986-05-13 | 570 | 570 | 550 | 556 | 49,000 | 3,184.97 |
| 1986-05-12 | 552 | 580 | 552 | 570 | 136,000 | 3,265.17 |
| 1986-05-09 | 575 | 575 | 550 | 550 | 105,000 | 3,150.60 |
| 1986-05-08 | 575 | 575 | 540 | 575 | 149,000 | 3,293.81 |
| 1986-05-07 | 618 | 620 | 579 | 586 | 312,000 | 3,356.82 |
| 1986-05-06 | 582 | 636 | 575 | 628 | 893,001 | 3,597.41 |
| 1986-05-02 | 465 | 542 | 464 | 542 | 602,000 | 3,104.77 |
| 1986-05-01 | 463 | 463 | 460 | 462 | 38,000 | 2,646.50 |
| 1986-04-30 | 460 | 464 | 460 | 460 | 114,000 | 2,635.05 |
| 1986-04-28 | 459 | 460 | 450 | 450 | 58,000 | 2,577.76 |
| 1986-04-26 | 456 | 456 | 456 | 456 | 7,000 | 2,612.13 |
| 1986-04-25 | 455 | 457 | 455 | 457 | 14,000 | 2,617.86 |
| 1986-04-24 | 457 | 460 | 456 | 456 | 28,000 | 2,612.13 |
| 1986-04-23 | 454 | 454 | 454 | 454 | 13,000 | 2,600.68 |
| 1986-04-22 | 451 | 454 | 451 | 454 | 20,000 | 2,600.68 |
| 1986-04-21 | 454 | 454 | 454 | 454 | 7,000 | 2,600.68 |
| 1986-04-19 | 460 | 460 | 451 | 451 | 10,000 | 2,583.49 |
| 1986-04-18 | 451 | 460 | 451 | 460 | 3,000 | 2,635.05 |
| 1986-04-17 | 459 | 464 | 450 | 450 | 22,000 | 2,577.76 |
| 1986-04-16 | 464 | 464 | 458 | 458 | 4,000 | 2,623.59 |
| 1986-04-15 | 459 | 465 | 458 | 465 | 24,000 | 2,663.69 |
| 1986-04-14 | 465 | 470 | 458 | 458 | 34,000 | 2,623.59 |
| 1986-04-11 | 456 | 467 | 456 | 465 | 26,000 | 2,663.69 |
| 1986-04-10 | 455 | 455 | 455 | 455 | 4,000 | 2,606.40 |
| 1986-04-09 | 445 | 451 | 445 | 450 | 8,000 | 2,577.76 |
| 1986-04-08 | 463 | 463 | 446 | 446 | 14,000 | 2,554.85 |
| 1986-04-07 | 458 | 464 | 458 | 464 | 9,000 | 2,657.96 |
| 1986-04-05 | 447 | 458 | 447 | 458 | 9,000 | 2,623.59 |
| 1986-04-04 | 449 | 450 | 447 | 447 | 21,000 | 2,560.58 |
| 1986-04-03 | 448 | 448 | 447 | 447 | 4,000 | 2,560.58 |
| 1986-04-02 | 447 | 447 | 447 | 447 | 8,000 | 2,560.58 |
| 1986-04-01 | 460 | 460 | 450 | 450 | 27,000 | 2,577.76 |
| 1986-03-31 | 457 | 464 | 457 | 464 | 25,000 | 2,657.96 |
| 1986-03-29 | 453 | 463 | 452 | 452 | 10,000 | 2,589.22 |
| 1986-03-28 | 446 | 451 | 445 | 451 | 23,000 | 2,583.49 |
| 1986-03-27 | 453 | 453 | 447 | 447 | 20,000 | 2,560.58 |
| 1986-03-26 | 450 | 450 | 450 | 450 | 7,000 | 2,577.76 |
| 1986-03-25 | 447 | 460 | 447 | 447 | 18,000 | 2,560.58 |
| 1986-03-24 | 449 | 450 | 447 | 447 | 25,000 | 2,560.58 |
| 1986-03-22 | 453 | 455 | 447 | 447 | 22,000 | 2,560.58 |
| 1986-03-20 | 452 | 456 | 452 | 453 | 46,000 | 2,594.95 |
| 1986-03-19 | 466 | 470 | 465 | 465 | 57,000 | 2,663.69 |
| 1986-03-18 | 473 | 474 | 470 | 470 | 97,000 | 2,692.33 |
| 1986-03-17 | 473 | 473 | 468 | 468 | 13,000 | 2,680.87 |
| 1986-03-15 | 467 | 470 | 467 | 470 | 17,000 | 2,692.33 |
| 1986-03-14 | 468 | 473 | 468 | 468 | 67,000 | 2,680.87 |
| 1986-03-13 | 472 | 472 | 469 | 469 | 68,000 | 2,686.60 |
| 1986-03-12 | 469 | 472 | 468 | 468 | 56,000 | 2,680.87 |
| 1986-03-11 | 468 | 470 | 468 | 468 | 18,000 | 2,680.87 |
| 1986-03-10 | 478 | 479 | 470 | 470 | 35,000 | 2,692.33 |
| 1986-03-07 | 466 | 480 | 466 | 475 | 56,000 | 2,720.97 |
| 1986-03-06 | 460 | 465 | 455 | 465 | 34,000 | 2,663.69 |
| 1986-03-05 | 451 | 459 | 451 | 459 | 8,000 | 2,629.32 |
| 1986-03-04 | 453 | 460 | 451 | 452 | 17,000 | 2,589.22 |
| 1986-03-03 | 454 | 465 | 454 | 456 | 26,000 | 2,612.13 |
| 1986-03-01 | 455 | 456 | 451 | 453 | 16,000 | 2,594.95 |
| 1986-02-28 | 460 | 469 | 451 | 451 | 115,000 | 2,583.49 |
| 1986-02-27 | 467 | 470 | 460 | 460 | 107,000 | 2,635.05 |
| 1986-02-26 | 470 | 480 | 465 | 465 | 136,000 | 2,663.69 |
| 1986-02-25 | 475 | 480 | 470 | 480 | 282,000 | 2,749.61 |
| 1986-02-24 | 460 | 470 | 459 | 470 | 148,000 | 2,692.33 |
| 1986-02-22 | 450 | 450 | 438 | 440 | 125,000 | 2,520.48 |
| 1986-02-21 | 469 | 470 | 451 | 458 | 92,000 | 2,623.59 |
| 1986-02-20 | 469 | 471 | 460 | 468 | 88,000 | 2,680.87 |
| 1986-02-19 | 457 | 468 | 457 | 468 | 93,000 | 2,680.87 |
| 1986-02-18 | 445 | 457 | 445 | 456 | 141,000 | 2,612.13 |
| 1986-02-17 | 449 | 450 | 445 | 445 | 83,000 | 2,549.12 |
| 1986-02-15 | 446 | 451 | 444 | 444 | 38,000 | 2,543.39 |
| 1986-02-14 | 445 | 448 | 445 | 445 | 44,000 | 2,549.12 |
| 1986-02-13 | 453 | 454 | 444 | 450 | 65,000 | 2,577.76 |
| 1986-02-12 | 454 | 454 | 446 | 450 | 35,000 | 2,577.76 |
| 1986-02-10 | 440 | 450 | 440 | 449 | 63,000 | 2,572.03 |
| 1986-02-07 | 431 | 436 | 431 | 436 | 29,000 | 2,497.57 |
| 1986-02-06 | 430 | 431 | 430 | 431 | 16,000 | 2,468.92 |
| 1986-02-05 | 430 | 430 | 430 | 430 | 19,000 | 2,463.20 |
| 1986-02-04 | 435 | 435 | 435 | 435 | 4,000 | 2,491.84 |
| 1986-02-03 | 420 | 430 | 420 | 430 | 36,000 | 2,463.20 |
| 1986-02-01 | 419 | 420 | 419 | 420 | 4,000 | 2,405.91 |
| 1986-01-31 | 419 | 420 | 418 | 418 | 16,000 | 2,394.45 |
| 1986-01-30 | 416 | 419 | 416 | 417 | 27,000 | 2,388.73 |
| 1986-01-29 | 416 | 416 | 416 | 416 | 5,000 | 2,383 |
| 1986-01-28 | 415 | 417 | 415 | 416 | 28,000 | 2,383 |
| 1986-01-27 | 417 | 420 | 417 | 419 | 28,000 | 2,400.18 |
| 1986-01-25 | 420 | 420 | 418 | 418 | 9,000 | 2,394.45 |
| 1986-01-24 | 417 | 417 | 417 | 417 | 1,000 | 2,388.73 |
| 1986-01-23 | 417 | 420 | 417 | 420 | 50,000 | 2,405.91 |
| 1986-01-22 | 416 | 416 | 416 | 416 | 2,000 | 2,383 |
| 1986-01-21 | 416 | 418 | 416 | 418 | 5,000 | 2,394.45 |
| 1986-01-20 | 416 | 416 | 415 | 415 | 5,000 | 2,377.27 |
| 1986-01-17 | 417 | 420 | 417 | 420 | 5,000 | 2,405.91 |
| 1986-01-16 | 418 | 420 | 418 | 418 | 17,000 | 2,394.45 |
| 1986-01-14 | 416 | 417 | 416 | 416 | 9,000 | 2,383 |
| 1986-01-13 | 415 | 415 | 415 | 415 | 5,000 | 2,377.27 |
| 1986-01-10 | 419 | 419 | 419 | 419 | 6,000 | 2,400.18 |
| 1986-01-09 | 420 | 420 | 415 | 415 | 10,000 | 2,377.27 |
| 1986-01-08 | 419 | 420 | 419 | 420 | 23,000 | 2,405.91 |
| 1986-01-07 | 419 | 420 | 419 | 419 | 20,000 | 2,400.18 |
| 1986-01-06 | 419 | 419 | 419 | 419 | 1,000 | 2,400.18 |
| 1986-01-04 | 419 | 420 | 419 | 419 | 6,000 | 2,400.18 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1987-12-24]1株→1.15株 [1986-06-26]1株→1.15株
