1884 日本道路(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 | 805 | 820 | 790 | 800 | 125,000 | 1,600 |
| 1986-12-26 | 829 | 834 | 805 | 825 | 278,000 | 1,650 |
| 1986-12-25 | 840 | 840 | 820 | 834 | 1,238,000 | 1,668 |
| 1986-12-24 | 799 | 839 | 799 | 836 | 1,078,000 | 1,672 |
| 1986-12-23 | 800 | 820 | 797 | 809 | 252,000 | 1,618 |
| 1986-12-22 | 805 | 805 | 790 | 790 | 269,000 | 1,580 |
| 1986-12-19 | 792 | 800 | 792 | 795 | 217,000 | 1,590 |
| 1986-12-18 | 805 | 806 | 790 | 792 | 78,000 | 1,584 |
| 1986-12-17 | 815 | 820 | 805 | 805 | 168,000 | 1,610 |
| 1986-12-16 | 830 | 830 | 812 | 820 | 385,000 | 1,640 |
| 1986-12-15 | 835 | 835 | 815 | 824 | 533,000 | 1,648 |
| 1986-12-12 | 800 | 829 | 800 | 805 | 600,000 | 1,610 |
| 1986-12-11 | 785 | 803 | 780 | 800 | 107,000 | 1,600 |
| 1986-12-10 | 788 | 795 | 777 | 785 | 165,000 | 1,570 |
| 1986-12-09 | 791 | 808 | 785 | 785 | 178,000 | 1,570 |
| 1986-12-08 | 820 | 823 | 791 | 792 | 281,000 | 1,584 |
| 1986-12-06 | 807 | 820 | 807 | 810 | 161,000 | 1,620 |
| 1986-12-05 | 834 | 834 | 806 | 827 | 602,000 | 1,654 |
| 1986-12-04 | 833 | 840 | 805 | 836 | 2,230,000 | 1,672 |
| 1986-12-03 | 810 | 833 | 801 | 829 | 2,995,000 | 1,658 |
| 1986-12-02 | 806 | 810 | 785 | 790 | 483,000 | 1,580 |
| 1986-12-01 | 820 | 830 | 806 | 816 | 2,259,000 | 1,632 |
| 1986-11-29 | 800 | 815 | 800 | 810 | 1,288,000 | 1,620 |
| 1986-11-28 | 786 | 795 | 780 | 785 | 1,461,000 | 1,570 |
| 1986-11-27 | 745 | 768 | 740 | 766 | 506,000 | 1,532 |
| 1986-11-26 | 730 | 750 | 725 | 750 | 266,000 | 1,500 |
| 1986-11-25 | 736 | 736 | 715 | 720 | 46,000 | 1,440 |
| 1986-11-22 | 715 | 740 | 715 | 726 | 226,000 | 1,452 |
| 1986-11-21 | 700 | 719 | 700 | 714 | 104,000 | 1,428 |
| 1986-11-20 | 705 | 705 | 690 | 700 | 103,000 | 1,400 |
| 1986-11-19 | 693 | 702 | 693 | 702 | 92,000 | 1,404 |
| 1986-11-18 | 693 | 705 | 693 | 703 | 193,000 | 1,406 |
| 1986-11-17 | 687 | 707 | 687 | 696 | 402,000 | 1,392 |
| 1986-11-14 | 683 | 690 | 681 | 687 | 609,000 | 1,374 |
| 1986-11-13 | 661 | 678 | 661 | 677 | 137,000 | 1,354 |
| 1986-11-12 | 651 | 670 | 651 | 661 | 214,000 | 1,322 |
| 1986-11-11 | 640 | 649 | 640 | 649 | 87,000 | 1,298 |
| 1986-11-10 | 625 | 630 | 620 | 630 | 82,000 | 1,260 |
| 1986-11-07 | 611 | 625 | 611 | 625 | 84,000 | 1,250 |
| 1986-11-06 | 615 | 615 | 610 | 610 | 60,000 | 1,220 |
| 1986-11-05 | 609 | 615 | 600 | 602 | 76,000 | 1,204 |
| 1986-11-04 | 615 | 619 | 600 | 600 | 50,000 | 1,200 |
| 1986-11-01 | 605 | 615 | 605 | 615 | 18,000 | 1,230 |
| 1986-10-31 | 636 | 636 | 630 | 630 | 152,000 | 1,260 |
| 1986-10-30 | 600 | 636 | 600 | 626 | 247,000 | 1,252 |
| 1986-10-29 | 610 | 615 | 600 | 610 | 73,000 | 1,220 |
| 1986-10-28 | 580 | 605 | 577 | 600 | 56,000 | 1,200 |
| 1986-10-27 | 581 | 581 | 571 | 571 | 56,000 | 1,142 |
| 1986-10-25 | 550 | 570 | 550 | 570 | 55,000 | 1,140 |
| 1986-10-24 | 608 | 608 | 595 | 600 | 65,000 | 1,200 |
| 1986-10-23 | 575 | 610 | 575 | 610 | 91,000 | 1,220 |
| 1986-10-22 | 610 | 610 | 592 | 595 | 37,000 | 1,190 |
| 1986-10-21 | 610 | 610 | 600 | 602 | 67,000 | 1,204 |
| 1986-10-20 | 615 | 620 | 610 | 615 | 45,000 | 1,230 |
| 1986-10-17 | 625 | 625 | 622 | 624 | 44,000 | 1,248 |
| 1986-10-16 | 632 | 635 | 623 | 630 | 44,000 | 1,260 |
| 1986-10-15 | 626 | 626 | 620 | 622 | 84,000 | 1,244 |
| 1986-10-14 | 659 | 659 | 616 | 616 | 58,000 | 1,232 |
| 1986-10-13 | 665 | 666 | 665 | 665 | 35,000 | 1,330 |
| 1986-10-09 | 656 | 665 | 656 | 665 | 62,000 | 1,330 |
| 1986-10-08 | 658 | 658 | 651 | 658 | 78,000 | 1,316 |
| 1986-10-07 | 650 | 660 | 650 | 658 | 82,000 | 1,316 |
| 1986-10-06 | 680 | 680 | 655 | 655 | 51,000 | 1,310 |
| 1986-10-04 | 660 | 673 | 650 | 670 | 42,000 | 1,340 |
| 1986-10-03 | 640 | 660 | 605 | 660 | 88,000 | 1,320 |
| 1986-10-02 | 681 | 681 | 650 | 650 | 101,000 | 1,300 |
| 1986-10-01 | 680 | 686 | 670 | 680 | 167,000 | 1,360 |
| 1986-09-30 | 730 | 730 | 699 | 699 | 118,000 | 1,398 |
| 1986-09-29 | 735 | 735 | 725 | 725 | 52,000 | 1,450 |
| 1986-09-27 | 730 | 736 | 725 | 725 | 148,000 | 1,450 |
| 1986-09-26 | 755 | 755 | 725 | 731 | 165,000 | 1,462 |
| 1986-09-25 | 760 | 760 | 745 | 755 | 83,000 | 1,510 |
| 1986-09-24 | 761 | 761 | 750 | 760 | 107,000 | 1,520 |
| 1986-09-22 | 765 | 765 | 718 | 751 | 305,000 | 1,502 |
| 1986-09-19 | 761 | 775 | 759 | 759 | 118,000 | 1,518 |
| 1986-09-18 | 768 | 780 | 751 | 751 | 132,000 | 1,502 |
| 1986-09-17 | 754 | 790 | 750 | 790 | 108,000 | 1,580 |
| 1986-09-16 | 783 | 783 | 744 | 748 | 155,000 | 1,496 |
| 1986-09-12 | 760 | 770 | 760 | 763 | 165,000 | 1,526 |
| 1986-09-11 | 814 | 814 | 794 | 800 | 362,000 | 1,600 |
| 1986-09-10 | 770 | 810 | 765 | 807 | 368,000 | 1,614 |
| 1986-09-09 | 781 | 781 | 759 | 760 | 164,000 | 1,520 |
| 1986-09-08 | 789 | 800 | 781 | 781 | 95,000 | 1,562 |
| 1986-09-06 | 800 | 800 | 781 | 781 | 257,000 | 1,562 |
| 1986-09-05 | 781 | 798 | 781 | 795 | 134,000 | 1,590 |
| 1986-09-04 | 799 | 800 | 781 | 790 | 193,000 | 1,580 |
| 1986-09-03 | 790 | 799 | 784 | 790 | 395,000 | 1,580 |
| 1986-09-02 | 800 | 836 | 784 | 820 | 2,236,000 | 1,640 |
| 1986-09-01 | 780 | 800 | 780 | 790 | 410,000 | 1,580 |
| 1986-08-30 | 765 | 800 | 760 | 790 | 218,000 | 1,580 |
| 1986-08-29 | 749 | 760 | 741 | 755 | 110,000 | 1,510 |
| 1986-08-28 | 741 | 761 | 740 | 740 | 116,000 | 1,480 |
| 1986-08-27 | 755 | 761 | 739 | 741 | 387,000 | 1,482 |
| 1986-08-26 | 760 | 760 | 740 | 755 | 355,000 | 1,510 |
| 1986-08-25 | 747 | 765 | 747 | 751 | 150,000 | 1,502 |
| 1986-08-23 | 749 | 750 | 730 | 737 | 111,000 | 1,474 |
| 1986-08-22 | 765 | 765 | 740 | 750 | 135,000 | 1,500 |
| 1986-08-21 | 770 | 784 | 755 | 755 | 305,000 | 1,510 |
| 1986-08-20 | 785 | 785 | 763 | 766 | 242,000 | 1,532 |
| 1986-08-19 | 800 | 802 | 770 | 780 | 325,000 | 1,560 |
| 1986-08-18 | 810 | 811 | 790 | 791 | 724,000 | 1,582 |
| 1986-08-15 | 780 | 806 | 769 | 804 | 1,889,000 | 1,608 |
| 1986-08-14 | 769 | 780 | 769 | 780 | 434,000 | 1,560 |
| 1986-08-13 | 773 | 784 | 765 | 765 | 964,000 | 1,530 |
| 1986-08-12 | 770 | 770 | 753 | 763 | 301,000 | 1,526 |
| 1986-08-11 | 762 | 770 | 762 | 769 | 71,000 | 1,538 |
| 1986-08-08 | 754 | 766 | 742 | 762 | 118,000 | 1,524 |
| 1986-08-07 | 760 | 776 | 751 | 753 | 173,000 | 1,506 |
| 1986-08-06 | 795 | 795 | 762 | 762 | 204,000 | 1,524 |
| 1986-08-05 | 767 | 789 | 767 | 785 | 625,000 | 1,570 |
| 1986-08-04 | 765 | 765 | 740 | 747 | 121,000 | 1,494 |
| 1986-08-02 | 765 | 769 | 750 | 755 | 263,000 | 1,510 |
| 1986-08-01 | 782 | 793 | 740 | 740 | 782,000 | 1,480 |
| 1986-07-31 | 795 | 814 | 771 | 772 | 3,418,000 | 1,544 |
| 1986-07-30 | 755 | 785 | 755 | 785 | 1,596,000 | 1,570 |
| 1986-07-29 | 750 | 764 | 740 | 755 | 423,000 | 1,510 |
| 1986-07-28 | 730 | 770 | 730 | 770 | 376,000 | 1,540 |
| 1986-07-26 | 730 | 730 | 725 | 730 | 40,000 | 1,460 |
| 1986-07-25 | 730 | 734 | 729 | 730 | 193,000 | 1,460 |
| 1986-07-24 | 753 | 753 | 729 | 729 | 242,000 | 1,458 |
| 1986-07-23 | 750 | 750 | 726 | 729 | 225,000 | 1,458 |
| 1986-07-22 | 730 | 742 | 725 | 740 | 94,000 | 1,480 |
| 1986-07-21 | 763 | 763 | 710 | 722 | 240,000 | 1,444 |
| 1986-07-19 | 767 | 767 | 740 | 755 | 202,000 | 1,510 |
| 1986-07-18 | 742 | 777 | 742 | 765 | 283,000 | 1,530 |
| 1986-07-17 | 740 | 750 | 735 | 750 | 112,000 | 1,500 |
| 1986-07-16 | 741 | 746 | 735 | 735 | 178,000 | 1,470 |
| 1986-07-15 | 753 | 755 | 740 | 751 | 190,000 | 1,502 |
| 1986-07-14 | 769 | 769 | 755 | 755 | 114,000 | 1,510 |
| 1986-07-11 | 777 | 784 | 759 | 761 | 229,000 | 1,522 |
| 1986-07-10 | 752 | 780 | 752 | 780 | 175,000 | 1,560 |
| 1986-07-09 | 799 | 799 | 761 | 762 | 1,022,000 | 1,524 |
| 1986-07-08 | 755 | 790 | 750 | 789 | 1,180,000 | 1,578 |
| 1986-07-07 | 760 | 778 | 760 | 764 | 594,000 | 1,528 |
| 1986-07-05 | 755 | 755 | 750 | 754 | 78,000 | 1,508 |
| 1986-07-04 | 760 | 767 | 755 | 760 | 487,000 | 1,520 |
| 1986-07-03 | 746 | 755 | 745 | 755 | 312,000 | 1,510 |
| 1986-07-02 | 754 | 755 | 742 | 754 | 286,000 | 1,508 |
| 1986-07-01 | 751 | 755 | 745 | 750 | 269,000 | 1,500 |
| 1986-06-30 | 758 | 758 | 745 | 746 | 134,000 | 1,492 |
| 1986-06-28 | 755 | 755 | 750 | 751 | 149,000 | 1,502 |
| 1986-06-27 | 745 | 754 | 733 | 735 | 418,000 | 1,470 |
| 1986-06-26 | 759 | 764 | 747 | 755 | 466,000 | 1,510 |
| 1986-06-25 | 745 | 765 | 741 | 755 | 890,000 | 1,510 |
| 1986-06-24 | 741 | 757 | 740 | 745 | 999,000 | 1,490 |
| 1986-06-23 | 742 | 742 | 730 | 734 | 426,000 | 1,468 |
| 1986-06-21 | 729 | 735 | 725 | 735 | 236,000 | 1,470 |
| 1986-06-20 | 705 | 728 | 705 | 722 | 426,000 | 1,444 |
| 1986-06-19 | 710 | 715 | 705 | 712 | 113,000 | 1,424 |
| 1986-06-18 | 715 | 715 | 700 | 701 | 101,000 | 1,402 |
| 1986-06-17 | 714 | 715 | 705 | 715 | 127,000 | 1,430 |
| 1986-06-16 | 720 | 720 | 704 | 704 | 147,000 | 1,408 |
| 1986-06-13 | 701 | 709 | 700 | 702 | 110,000 | 1,404 |
| 1986-06-12 | 691 | 705 | 690 | 700 | 107,000 | 1,400 |
| 1986-06-11 | 688 | 700 | 688 | 691 | 135,000 | 1,382 |
| 1986-06-10 | 690 | 698 | 688 | 698 | 99,000 | 1,396 |
| 1986-06-09 | 705 | 714 | 698 | 700 | 99,000 | 1,400 |
| 1986-06-07 | 710 | 714 | 697 | 714 | 74,000 | 1,428 |
| 1986-06-06 | 705 | 710 | 705 | 705 | 55,000 | 1,410 |
| 1986-06-05 | 693 | 705 | 690 | 692 | 175,000 | 1,384 |
| 1986-06-04 | 700 | 705 | 685 | 690 | 182,000 | 1,380 |
| 1986-06-03 | 701 | 715 | 700 | 701 | 216,000 | 1,402 |
| 1986-06-02 | 704 | 710 | 698 | 700 | 62,000 | 1,400 |
| 1986-05-31 | 703 | 703 | 695 | 695 | 61,000 | 1,390 |
| 1986-05-30 | 710 | 710 | 698 | 698 | 163,000 | 1,396 |
| 1986-05-29 | 700 | 710 | 700 | 703 | 166,000 | 1,406 |
| 1986-05-28 | 728 | 728 | 690 | 690 | 772,000 | 1,380 |
| 1986-05-27 | 710 | 730 | 710 | 729 | 407,000 | 1,458 |
| 1986-05-26 | 700 | 710 | 700 | 700 | 125,000 | 1,400 |
| 1986-05-24 | 685 | 700 | 685 | 700 | 78,000 | 1,400 |
| 1986-05-23 | 700 | 700 | 685 | 686 | 159,000 | 1,372 |
| 1986-05-22 | 695 | 699 | 692 | 692 | 79,000 | 1,384 |
| 1986-05-21 | 690 | 690 | 685 | 686 | 55,000 | 1,372 |
| 1986-05-20 | 680 | 697 | 680 | 690 | 32,000 | 1,380 |
| 1986-05-19 | 681 | 681 | 675 | 676 | 44,000 | 1,352 |
| 1986-05-17 | 681 | 700 | 675 | 675 | 24,000 | 1,350 |
| 1986-05-16 | 701 | 702 | 675 | 675 | 120,000 | 1,350 |
| 1986-05-15 | 700 | 707 | 700 | 700 | 162,000 | 1,400 |
| 1986-05-14 | 711 | 711 | 700 | 701 | 60,000 | 1,402 |
| 1986-05-13 | 710 | 719 | 700 | 710 | 125,000 | 1,420 |
| 1986-05-12 | 725 | 725 | 715 | 716 | 121,000 | 1,432 |
| 1986-05-09 | 730 | 733 | 705 | 705 | 213,000 | 1,410 |
| 1986-05-08 | 725 | 728 | 715 | 724 | 461,000 | 1,448 |
| 1986-05-07 | 729 | 729 | 710 | 715 | 718,000 | 1,430 |
| 1986-05-06 | 720 | 720 | 711 | 719 | 306,000 | 1,438 |
| 1986-05-02 | 678 | 687 | 666 | 670 | 351,000 | 1,340 |
| 1986-05-01 | 671 | 676 | 668 | 674 | 203,000 | 1,348 |
| 1986-04-30 | 677 | 693 | 673 | 675 | 111,000 | 1,350 |
| 1986-04-28 | 686 | 697 | 677 | 677 | 188,000 | 1,354 |
| 1986-04-26 | 681 | 698 | 681 | 685 | 70,000 | 1,370 |
| 1986-04-25 | 700 | 700 | 680 | 681 | 148,000 | 1,362 |
| 1986-04-24 | 700 | 700 | 688 | 690 | 246,000 | 1,380 |
| 1986-04-23 | 676 | 688 | 669 | 688 | 437,000 | 1,376 |
| 1986-04-22 | 680 | 684 | 673 | 676 | 96,000 | 1,352 |
| 1986-04-21 | 682 | 690 | 676 | 680 | 234,000 | 1,360 |
| 1986-04-19 | 695 | 698 | 682 | 682 | 430,000 | 1,364 |
| 1986-04-18 | 706 | 706 | 695 | 695 | 1,024,000 | 1,390 |
| 1986-04-17 | 700 | 702 | 685 | 685 | 91,000 | 1,370 |
| 1986-04-16 | 700 | 705 | 690 | 700 | 70,000 | 1,400 |
| 1986-04-15 | 715 | 715 | 686 | 686 | 202,000 | 1,372 |
| 1986-04-14 | 690 | 705 | 686 | 705 | 337,000 | 1,410 |
| 1986-04-11 | 700 | 700 | 690 | 690 | 216,000 | 1,380 |
| 1986-04-10 | 690 | 708 | 681 | 700 | 226,000 | 1,400 |
| 1986-04-09 | 670 | 676 | 670 | 670 | 84,000 | 1,340 |
| 1986-04-08 | 695 | 695 | 666 | 670 | 45,000 | 1,340 |
| 1986-04-07 | 690 | 700 | 689 | 689 | 158,000 | 1,378 |
| 1986-04-05 | 665 | 670 | 665 | 670 | 74,000 | 1,340 |
| 1986-04-04 | 664 | 690 | 664 | 670 | 267,000 | 1,340 |
| 1986-04-03 | 662 | 680 | 660 | 664 | 179,000 | 1,328 |
| 1986-04-02 | 675 | 675 | 665 | 670 | 143,000 | 1,340 |
| 1986-04-01 | 695 | 705 | 689 | 695 | 236,000 | 1,390 |
| 1986-03-31 | 710 | 710 | 688 | 689 | 377,000 | 1,378 |
| 1986-03-29 | 720 | 730 | 719 | 719 | 304,000 | 1,438 |
| 1986-03-28 | 700 | 700 | 690 | 700 | 336,000 | 1,400 |
| 1986-03-27 | 680 | 691 | 661 | 661 | 804,000 | 1,322 |
| 1986-03-26 | 660 | 680 | 660 | 679 | 183,000 | 1,358 |
| 1986-03-25 | 680 | 685 | 670 | 670 | 307,000 | 1,340 |
| 1986-03-24 | 714 | 714 | 690 | 690 | 348,000 | 1,380 |
| 1986-03-22 | 720 | 732 | 715 | 715 | 314,000 | 1,430 |
| 1986-03-20 | 720 | 720 | 703 | 720 | 308,000 | 1,440 |
| 1986-03-19 | 720 | 720 | 707 | 720 | 830,000 | 1,440 |
| 1986-03-18 | 740 | 750 | 728 | 728 | 528,000 | 1,456 |
| 1986-03-17 | 735 | 735 | 718 | 725 | 156,000 | 1,450 |
| 1986-03-15 | 737 | 737 | 721 | 725 | 86,000 | 1,450 |
| 1986-03-14 | 744 | 744 | 715 | 720 | 206,000 | 1,440 |
| 1986-03-13 | 744 | 750 | 735 | 739 | 229,000 | 1,478 |
| 1986-03-12 | 725 | 760 | 718 | 744 | 208,000 | 1,488 |
| 1986-03-11 | 725 | 725 | 718 | 718 | 158,000 | 1,436 |
| 1986-03-10 | 720 | 725 | 718 | 718 | 205,000 | 1,436 |
| 1986-03-07 | 749 | 749 | 715 | 730 | 134,000 | 1,460 |
| 1986-03-06 | 720 | 745 | 715 | 745 | 190,000 | 1,490 |
| 1986-03-05 | 729 | 738 | 717 | 717 | 244,000 | 1,434 |
| 1986-03-04 | 730 | 740 | 728 | 728 | 88,000 | 1,456 |
| 1986-03-03 | 758 | 758 | 728 | 750 | 251,000 | 1,500 |
| 1986-03-01 | 760 | 760 | 740 | 749 | 122,000 | 1,498 |
| 1986-02-28 | 721 | 753 | 720 | 753 | 259,000 | 1,506 |
| 1986-02-27 | 745 | 756 | 727 | 727 | 175,000 | 1,454 |
| 1986-02-26 | 745 | 750 | 721 | 750 | 430,000 | 1,500 |
| 1986-02-25 | 768 | 768 | 738 | 743 | 474,000 | 1,486 |
| 1986-02-24 | 740 | 770 | 740 | 764 | 286,000 | 1,528 |
| 1986-02-22 | 758 | 759 | 746 | 750 | 180,000 | 1,500 |
| 1986-02-21 | 768 | 768 | 746 | 758 | 425,000 | 1,516 |
| 1986-02-20 | 790 | 790 | 758 | 768 | 631,000 | 1,536 |
| 1986-02-19 | 775 | 785 | 766 | 780 | 494,000 | 1,560 |
| 1986-02-18 | 780 | 788 | 761 | 770 | 411,000 | 1,540 |
| 1986-02-17 | 794 | 808 | 780 | 790 | 2,784,000 | 1,580 |
| 1986-02-15 | 790 | 795 | 780 | 788 | 1,793,000 | 1,576 |
| 1986-02-14 | 770 | 810 | 764 | 795 | 8,992,000 | 1,590 |
| 1986-02-13 | 760 | 766 | 737 | 755 | 2,238,000 | 1,510 |
| 1986-02-12 | 694 | 748 | 694 | 740 | 1,236,000 | 1,480 |
| 1986-02-10 | 700 | 700 | 686 | 695 | 437,000 | 1,390 |
| 1986-02-07 | 706 | 717 | 700 | 700 | 343,000 | 1,400 |
| 1986-02-06 | 734 | 734 | 704 | 704 | 305,000 | 1,408 |
| 1986-02-05 | 716 | 736 | 715 | 731 | 1,060,000 | 1,462 |
| 1986-02-04 | 727 | 734 | 710 | 716 | 896,000 | 1,432 |
| 1986-02-03 | 756 | 757 | 728 | 737 | 826,000 | 1,474 |
| 1986-02-01 | 750 | 766 | 750 | 757 | 1,037,000 | 1,514 |
| 1986-01-31 | 767 | 779 | 750 | 750 | 2,724,000 | 1,500 |
| 1986-01-30 | 765 | 783 | 755 | 758 | 5,069,000 | 1,516 |
| 1986-01-29 | 739 | 765 | 730 | 765 | 7,724,000 | 1,530 |
| 1986-01-28 | 708 | 738 | 691 | 729 | 4,360,000 | 1,458 |
| 1986-01-27 | 708 | 720 | 700 | 700 | 4,604,000 | 1,400 |
| 1986-01-25 | 671 | 710 | 660 | 704 | 4,126,000 | 1,408 |
| 1986-01-24 | 660 | 672 | 645 | 666 | 2,132,000 | 1,332 |
| 1986-01-23 | 671 | 672 | 655 | 663 | 2,468,000 | 1,326 |
| 1986-01-22 | 629 | 669 | 620 | 665 | 4,757,000 | 1,330 |
| 1986-01-21 | 639 | 645 | 620 | 626 | 1,701,000 | 1,252 |
| 1986-01-20 | 620 | 636 | 618 | 635 | 906,000 | 1,270 |
| 1986-01-18 | 611 | 622 | 610 | 610 | 161,000 | 1,220 |
| 1986-01-17 | 610 | 624 | 608 | 624 | 232,000 | 1,248 |
| 1986-01-16 | 601 | 619 | 601 | 610 | 208,000 | 1,220 |
| 1986-01-14 | 620 | 624 | 601 | 601 | 437,000 | 1,202 |
| 1986-01-13 | 617 | 627 | 616 | 625 | 341,000 | 1,250 |
| 1986-01-10 | 639 | 640 | 625 | 627 | 1,112,000 | 1,254 |
| 1986-01-09 | 615 | 647 | 608 | 640 | 1,881,000 | 1,280 |
| 1986-01-08 | 581 | 622 | 581 | 619 | 1,234,000 | 1,238 |
| 1986-01-07 | 585 | 595 | 580 | 580 | 90,000 | 1,160 |
| 1986-01-06 | 588 | 600 | 581 | 600 | 108,000 | 1,200 |
| 1986-01-04 | 579 | 588 | 579 | 588 | 106,000 | 1,176 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株