1888 若築建設(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 | 570 | 572 | 570 | 570 | 69,000 | 5,700 |
| 1986-12-26 | 566 | 589 | 566 | 573 | 248,000 | 5,730 |
| 1986-12-25 | 580 | 581 | 565 | 568 | 206,000 | 5,680 |
| 1986-12-24 | 577 | 577 | 559 | 564 | 584,000 | 5,640 |
| 1986-12-23 | 578 | 578 | 574 | 578 | 116,000 | 5,780 |
| 1986-12-22 | 570 | 580 | 567 | 576 | 223,000 | 5,760 |
| 1986-12-19 | 580 | 595 | 576 | 585 | 148,000 | 5,850 |
| 1986-12-18 | 590 | 590 | 581 | 581 | 72,000 | 5,810 |
| 1986-12-17 | 579 | 599 | 579 | 583 | 130,000 | 5,830 |
| 1986-12-16 | 590 | 600 | 585 | 599 | 207,000 | 5,990 |
| 1986-12-15 | 581 | 590 | 580 | 580 | 207,000 | 5,800 |
| 1986-12-12 | 586 | 594 | 586 | 590 | 136,000 | 5,900 |
| 1986-12-11 | 598 | 600 | 590 | 594 | 200,000 | 5,940 |
| 1986-12-10 | 595 | 596 | 576 | 588 | 486,000 | 5,880 |
| 1986-12-09 | 600 | 605 | 596 | 596 | 185,000 | 5,960 |
| 1986-12-08 | 595 | 608 | 595 | 605 | 366,000 | 6,050 |
| 1986-12-06 | 599 | 608 | 595 | 602 | 151,000 | 6,020 |
| 1986-12-05 | 603 | 610 | 596 | 600 | 232,000 | 6,000 |
| 1986-12-04 | 630 | 631 | 613 | 613 | 279,000 | 6,130 |
| 1986-12-03 | 630 | 630 | 615 | 620 | 346,000 | 6,200 |
| 1986-12-02 | 621 | 636 | 610 | 620 | 281,000 | 6,200 |
| 1986-12-01 | 643 | 644 | 631 | 631 | 551,000 | 6,310 |
| 1986-11-29 | 633 | 635 | 621 | 633 | 826,000 | 6,330 |
| 1986-11-28 | 601 | 626 | 600 | 626 | 1,102,000 | 6,260 |
| 1986-11-27 | 577 | 599 | 577 | 598 | 1,177,000 | 5,980 |
| 1986-11-26 | 599 | 599 | 575 | 577 | 469,000 | 5,770 |
| 1986-11-25 | 590 | 599 | 590 | 598 | 97,000 | 5,980 |
| 1986-11-22 | 584 | 593 | 581 | 590 | 216,000 | 5,900 |
| 1986-11-21 | 588 | 594 | 585 | 594 | 228,000 | 5,940 |
| 1986-11-20 | 616 | 620 | 598 | 598 | 132,000 | 5,980 |
| 1986-11-19 | 630 | 630 | 614 | 615 | 289,000 | 6,150 |
| 1986-11-18 | 613 | 639 | 610 | 630 | 932,000 | 6,300 |
| 1986-11-17 | 608 | 617 | 608 | 610 | 462,000 | 6,100 |
| 1986-11-14 | 594 | 610 | 585 | 600 | 562,000 | 6,000 |
| 1986-11-13 | 580 | 595 | 580 | 588 | 271,000 | 5,880 |
| 1986-11-12 | 580 | 595 | 575 | 590 | 259,000 | 5,900 |
| 1986-11-11 | 582 | 582 | 577 | 580 | 119,000 | 5,800 |
| 1986-11-10 | 585 | 590 | 576 | 582 | 209,000 | 5,820 |
| 1986-11-07 | 550 | 595 | 550 | 581 | 358,000 | 5,810 |
| 1986-11-06 | 553 | 560 | 540 | 550 | 248,000 | 5,500 |
| 1986-11-05 | 562 | 564 | 550 | 553 | 79,000 | 5,530 |
| 1986-11-04 | 569 | 579 | 552 | 555 | 142,000 | 5,550 |
| 1986-11-01 | 550 | 570 | 530 | 567 | 198,000 | 5,670 |
| 1986-10-31 | 559 | 559 | 539 | 550 | 608,000 | 5,500 |
| 1986-10-30 | 510 | 544 | 510 | 539 | 731,000 | 5,390 |
| 1986-10-29 | 510 | 510 | 499 | 500 | 682,000 | 5,000 |
| 1986-10-28 | 495 | 515 | 491 | 510 | 291,000 | 5,100 |
| 1986-10-27 | 493 | 495 | 491 | 495 | 129,000 | 4,950 |
| 1986-10-25 | 493 | 500 | 493 | 495 | 125,000 | 4,950 |
| 1986-10-24 | 511 | 525 | 500 | 500 | 222,000 | 5,000 |
| 1986-10-23 | 493 | 513 | 493 | 510 | 242,000 | 5,100 |
| 1986-10-22 | 505 | 505 | 493 | 503 | 201,000 | 5,030 |
| 1986-10-21 | 510 | 510 | 490 | 509 | 236,000 | 5,090 |
| 1986-10-20 | 510 | 525 | 500 | 510 | 298,000 | 5,100 |
| 1986-10-17 | 516 | 516 | 510 | 515 | 138,000 | 5,150 |
| 1986-10-16 | 518 | 518 | 510 | 516 | 354,000 | 5,160 |
| 1986-10-15 | 555 | 560 | 515 | 518 | 192,000 | 5,180 |
| 1986-10-14 | 565 | 565 | 556 | 565 | 117,000 | 5,650 |
| 1986-10-13 | 570 | 570 | 560 | 570 | 95,000 | 5,700 |
| 1986-10-09 | 570 | 578 | 570 | 573 | 102,000 | 5,730 |
| 1986-10-08 | 573 | 583 | 572 | 578 | 134,000 | 5,780 |
| 1986-10-07 | 581 | 589 | 580 | 583 | 66,000 | 5,830 |
| 1986-10-06 | 591 | 591 | 585 | 590 | 138,000 | 5,900 |
| 1986-10-04 | 586 | 595 | 584 | 592 | 179,000 | 5,920 |
| 1986-10-03 | 570 | 585 | 560 | 576 | 214,000 | 5,760 |
| 1986-10-02 | 600 | 600 | 580 | 580 | 131,000 | 5,800 |
| 1986-10-01 | 618 | 619 | 600 | 600 | 170,000 | 6,000 |
| 1986-09-30 | 617 | 630 | 606 | 619 | 219,000 | 6,190 |
| 1986-09-29 | 657 | 660 | 608 | 617 | 315,000 | 6,170 |
| 1986-09-27 | 650 | 660 | 646 | 650 | 100,000 | 6,500 |
| 1986-09-26 | 666 | 666 | 636 | 636 | 235,000 | 6,360 |
| 1986-09-25 | 671 | 685 | 666 | 666 | 169,000 | 6,660 |
| 1986-09-24 | 672 | 682 | 670 | 670 | 234,000 | 6,700 |
| 1986-09-22 | 680 | 684 | 665 | 670 | 221,000 | 6,700 |
| 1986-09-19 | 685 | 690 | 670 | 670 | 82,000 | 6,700 |
| 1986-09-18 | 685 | 695 | 670 | 675 | 72,000 | 6,750 |
| 1986-09-17 | 695 | 700 | 685 | 685 | 80,000 | 6,850 |
| 1986-09-16 | 704 | 705 | 675 | 685 | 65,000 | 6,850 |
| 1986-09-12 | 665 | 709 | 665 | 696 | 293,000 | 6,960 |
| 1986-09-11 | 730 | 730 | 720 | 725 | 357,000 | 7,250 |
| 1986-09-10 | 729 | 735 | 700 | 716 | 492,000 | 7,160 |
| 1986-09-09 | 691 | 700 | 690 | 691 | 107,000 | 6,910 |
| 1986-09-08 | 735 | 738 | 690 | 710 | 186,000 | 7,100 |
| 1986-09-06 | 725 | 725 | 710 | 715 | 86,000 | 7,150 |
| 1986-09-05 | 716 | 725 | 708 | 725 | 58,000 | 7,250 |
| 1986-09-04 | 716 | 716 | 708 | 708 | 56,000 | 7,080 |
| 1986-09-03 | 713 | 720 | 700 | 706 | 208,000 | 7,060 |
| 1986-09-02 | 746 | 749 | 731 | 736 | 451,000 | 7,360 |
| 1986-09-01 | 734 | 758 | 724 | 736 | 727,000 | 7,360 |
| 1986-08-30 | 700 | 714 | 691 | 708 | 355,000 | 7,080 |
| 1986-08-29 | 644 | 679 | 642 | 679 | 534,000 | 6,790 |
| 1986-08-28 | 659 | 659 | 640 | 651 | 372,000 | 6,510 |
| 1986-08-27 | 665 | 669 | 655 | 665 | 443,000 | 6,650 |
| 1986-08-26 | 670 | 670 | 661 | 661 | 231,000 | 6,610 |
| 1986-08-25 | 660 | 670 | 655 | 670 | 284,000 | 6,700 |
| 1986-08-23 | 650 | 665 | 650 | 665 | 92,000 | 6,650 |
| 1986-08-22 | 695 | 695 | 665 | 665 | 350,000 | 6,650 |
| 1986-08-21 | 710 | 715 | 687 | 690 | 434,000 | 6,900 |
| 1986-08-20 | 721 | 728 | 715 | 715 | 156,000 | 7,150 |
| 1986-08-19 | 730 | 735 | 722 | 730 | 435,000 | 7,300 |
| 1986-08-18 | 727 | 740 | 723 | 730 | 350,000 | 7,300 |
| 1986-08-15 | 710 | 720 | 705 | 717 | 352,000 | 7,170 |
| 1986-08-14 | 722 | 722 | 705 | 710 | 239,000 | 7,100 |
| 1986-08-13 | 718 | 720 | 702 | 702 | 337,000 | 7,020 |
| 1986-08-12 | 710 | 720 | 709 | 719 | 510,000 | 7,190 |
| 1986-08-11 | 710 | 725 | 709 | 709 | 60,000 | 7,090 |
| 1986-08-08 | 705 | 725 | 703 | 720 | 135,000 | 7,200 |
| 1986-08-07 | 728 | 730 | 725 | 725 | 86,000 | 7,250 |
| 1986-08-06 | 730 | 730 | 728 | 728 | 124,000 | 7,280 |
| 1986-08-05 | 728 | 740 | 725 | 730 | 161,000 | 7,300 |
| 1986-08-04 | 741 | 743 | 730 | 730 | 556,000 | 7,300 |
| 1986-08-02 | 743 | 750 | 738 | 740 | 56,000 | 7,400 |
| 1986-08-01 | 758 | 766 | 742 | 743 | 129,000 | 7,430 |
| 1986-07-31 | 775 | 775 | 751 | 768 | 584,000 | 7,680 |
| 1986-07-30 | 756 | 759 | 735 | 738 | 941,000 | 7,380 |
| 1986-07-29 | 732 | 750 | 732 | 736 | 225,000 | 7,360 |
| 1986-07-28 | 755 | 755 | 741 | 750 | 70,000 | 7,500 |
| 1986-07-26 | 746 | 747 | 745 | 747 | 243,000 | 7,470 |
| 1986-07-25 | 750 | 760 | 746 | 746 | 185,000 | 7,460 |
| 1986-07-24 | 749 | 765 | 749 | 750 | 154,000 | 7,500 |
| 1986-07-23 | 750 | 769 | 750 | 769 | 184,000 | 7,690 |
| 1986-07-22 | 755 | 769 | 745 | 760 | 232,000 | 7,600 |
| 1986-07-21 | 769 | 779 | 736 | 745 | 206,000 | 7,450 |
| 1986-07-19 | 779 | 779 | 770 | 779 | 357,000 | 7,790 |
| 1986-07-18 | 750 | 780 | 750 | 780 | 260,000 | 7,800 |
| 1986-07-17 | 745 | 750 | 745 | 750 | 215,000 | 7,500 |
| 1986-07-16 | 750 | 750 | 745 | 746 | 143,000 | 7,460 |
| 1986-07-15 | 751 | 757 | 745 | 747 | 191,000 | 7,470 |
| 1986-07-14 | 751 | 760 | 751 | 760 | 127,000 | 7,600 |
| 1986-07-11 | 762 | 769 | 751 | 751 | 713,000 | 7,510 |
| 1986-07-10 | 760 | 765 | 752 | 752 | 258,000 | 7,520 |
| 1986-07-09 | 779 | 784 | 761 | 765 | 351,000 | 7,650 |
| 1986-07-08 | 750 | 780 | 750 | 775 | 256,000 | 7,750 |
| 1986-07-07 | 751 | 785 | 751 | 755 | 342,000 | 7,550 |
| 1986-07-05 | 749 | 755 | 745 | 750 | 194,000 | 7,500 |
| 1986-07-04 | 758 | 758 | 747 | 747 | 146,000 | 7,470 |
| 1986-07-03 | 759 | 765 | 758 | 758 | 154,000 | 7,580 |
| 1986-07-02 | 749 | 765 | 748 | 765 | 121,000 | 7,650 |
| 1986-07-01 | 757 | 766 | 749 | 759 | 160,000 | 7,590 |
| 1986-06-30 | 751 | 755 | 745 | 746 | 152,000 | 7,460 |
| 1986-06-28 | 749 | 750 | 745 | 749 | 72,000 | 7,490 |
| 1986-06-27 | 740 | 760 | 740 | 747 | 332,000 | 7,470 |
| 1986-06-26 | 779 | 780 | 760 | 760 | 462,000 | 7,600 |
| 1986-06-25 | 774 | 774 | 765 | 769 | 420,000 | 7,690 |
| 1986-06-24 | 770 | 779 | 765 | 765 | 373,000 | 7,650 |
| 1986-06-23 | 771 | 780 | 767 | 779 | 232,000 | 7,790 |
| 1986-06-21 | 767 | 785 | 767 | 770 | 67,000 | 7,700 |
| 1986-06-20 | 772 | 794 | 765 | 775 | 188,000 | 7,750 |
| 1986-06-19 | 795 | 798 | 765 | 778 | 388,000 | 7,780 |
| 1986-06-18 | 766 | 795 | 765 | 795 | 349,000 | 7,950 |
| 1986-06-17 | 771 | 785 | 760 | 765 | 157,000 | 7,650 |
| 1986-06-16 | 785 | 795 | 770 | 770 | 395,000 | 7,700 |
| 1986-06-13 | 783 | 798 | 783 | 785 | 285,000 | 7,850 |
| 1986-06-12 | 770 | 780 | 760 | 780 | 276,000 | 7,800 |
| 1986-06-11 | 766 | 775 | 766 | 766 | 184,000 | 7,660 |
| 1986-06-10 | 766 | 780 | 765 | 780 | 187,000 | 7,800 |
| 1986-06-09 | 775 | 779 | 765 | 770 | 215,000 | 7,700 |
| 1986-06-07 | 783 | 785 | 775 | 775 | 181,000 | 7,750 |
| 1986-06-06 | 773 | 790 | 773 | 773 | 449,000 | 7,730 |
| 1986-06-05 | 784 | 788 | 783 | 783 | 402,000 | 7,830 |
| 1986-06-04 | 787 | 800 | 780 | 785 | 301,000 | 7,850 |
| 1986-06-03 | 774 | 799 | 770 | 797 | 667,000 | 7,970 |
| 1986-06-02 | 773 | 780 | 765 | 770 | 515,000 | 7,700 |
| 1986-05-31 | 780 | 780 | 760 | 771 | 749,000 | 7,710 |
| 1986-05-30 | 785 | 794 | 768 | 785 | 755,000 | 7,850 |
| 1986-05-29 | 800 | 805 | 795 | 795 | 646,000 | 7,950 |
| 1986-05-28 | 831 | 832 | 790 | 790 | 3,041,000 | 7,900 |
| 1986-05-27 | 811 | 821 | 809 | 821 | 3,222,000 | 8,210 |
| 1986-05-26 | 825 | 825 | 805 | 806 | 1,827,000 | 8,060 |
| 1986-05-24 | 822 | 836 | 820 | 820 | 2,189,000 | 8,200 |
| 1986-05-23 | 813 | 832 | 812 | 832 | 5,792,000 | 8,320 |
| 1986-05-22 | 817 | 824 | 802 | 808 | 3,350,000 | 8,080 |
| 1986-05-21 | 800 | 824 | 800 | 812 | 8,955,000 | 8,120 |
| 1986-05-20 | 807 | 812 | 795 | 800 | 5,201,000 | 8,000 |
| 1986-05-19 | 789 | 812 | 782 | 812 | 5,350,000 | 8,120 |
| 1986-05-17 | 773 | 790 | 755 | 790 | 866,000 | 7,900 |
| 1986-05-16 | 790 | 790 | 743 | 783 | 1,344,000 | 7,830 |
| 1986-05-15 | 769 | 800 | 768 | 790 | 4,561,000 | 7,900 |
| 1986-05-14 | 750 | 770 | 740 | 770 | 680,000 | 7,700 |
| 1986-05-13 | 750 | 760 | 738 | 760 | 444,000 | 7,600 |
| 1986-05-12 | 769 | 777 | 741 | 741 | 522,000 | 7,410 |
| 1986-05-09 | 795 | 795 | 774 | 779 | 2,983,000 | 7,790 |
| 1986-05-08 | 772 | 803 | 761 | 797 | 11,668,000 | 7,970 |
| 1986-05-07 | 735 | 780 | 724 | 775 | 7,361,000 | 7,750 |
| 1986-05-06 | 714 | 724 | 701 | 724 | 341,000 | 7,240 |
| 1986-05-02 | 711 | 715 | 697 | 715 | 509,000 | 7,150 |
| 1986-05-01 | 685 | 715 | 683 | 715 | 183,000 | 7,150 |
| 1986-04-30 | 686 | 694 | 685 | 685 | 161,000 | 6,850 |
| 1986-04-28 | 685 | 695 | 685 | 695 | 162,000 | 6,950 |
| 1986-04-26 | 695 | 701 | 685 | 685 | 237,000 | 6,850 |
| 1986-04-25 | 690 | 695 | 685 | 685 | 182,000 | 6,850 |
| 1986-04-24 | 720 | 720 | 687 | 688 | 404,000 | 6,880 |
| 1986-04-23 | 685 | 719 | 683 | 719 | 559,000 | 7,190 |
| 1986-04-22 | 689 | 695 | 685 | 685 | 234,000 | 6,850 |
| 1986-04-21 | 688 | 700 | 688 | 690 | 54,000 | 6,900 |
| 1986-04-19 | 699 | 704 | 685 | 698 | 126,000 | 6,980 |
| 1986-04-18 | 690 | 709 | 685 | 709 | 313,000 | 7,090 |
| 1986-04-17 | 684 | 710 | 684 | 710 | 220,000 | 7,100 |
| 1986-04-16 | 691 | 691 | 682 | 686 | 193,000 | 6,860 |
| 1986-04-15 | 690 | 695 | 685 | 691 | 400,000 | 6,910 |
| 1986-04-14 | 730 | 730 | 697 | 713 | 275,000 | 7,130 |
| 1986-04-11 | 725 | 730 | 695 | 728 | 868,000 | 7,280 |
| 1986-04-10 | 681 | 733 | 681 | 728 | 719,000 | 7,280 |
| 1986-04-09 | 689 | 697 | 680 | 688 | 375,000 | 6,880 |
| 1986-04-08 | 705 | 705 | 684 | 684 | 357,000 | 6,840 |
| 1986-04-07 | 720 | 725 | 693 | 707 | 534,000 | 7,070 |
| 1986-04-05 | 705 | 725 | 701 | 720 | 343,000 | 7,200 |
| 1986-04-04 | 744 | 762 | 681 | 695 | 4,551,000 | 6,950 |
| 1986-04-03 | 682 | 741 | 671 | 734 | 2,520,000 | 7,340 |
| 1986-04-02 | 702 | 702 | 680 | 689 | 525,000 | 6,890 |
| 1986-04-01 | 710 | 725 | 688 | 703 | 2,247,000 | 7,030 |
| 1986-03-31 | 745 | 750 | 707 | 720 | 1,618,000 | 7,200 |
| 1986-03-29 | 750 | 771 | 730 | 730 | 5,696,000 | 7,300 |
| 1986-03-28 | 680 | 740 | 670 | 740 | 5,316,000 | 7,400 |
| 1986-03-27 | 650 | 680 | 639 | 640 | 1,026,000 | 6,400 |
| 1986-03-26 | 650 | 656 | 638 | 639 | 523,000 | 6,390 |
| 1986-03-25 | 660 | 660 | 635 | 640 | 753,000 | 6,400 |
| 1986-03-24 | 665 | 669 | 652 | 656 | 701,000 | 6,560 |
| 1986-03-22 | 685 | 690 | 670 | 670 | 266,000 | 6,700 |
| 1986-03-20 | 665 | 690 | 665 | 675 | 327,000 | 6,750 |
| 1986-03-19 | 700 | 700 | 661 | 665 | 697,000 | 6,650 |
| 1986-03-18 | 698 | 702 | 685 | 695 | 1,829,000 | 6,950 |
| 1986-03-17 | 681 | 688 | 661 | 670 | 421,000 | 6,700 |
| 1986-03-15 | 659 | 680 | 659 | 680 | 206,000 | 6,800 |
| 1986-03-14 | 684 | 684 | 668 | 669 | 313,000 | 6,690 |
| 1986-03-13 | 692 | 692 | 664 | 664 | 703,000 | 6,640 |
| 1986-03-12 | 651 | 693 | 651 | 690 | 1,247,000 | 6,900 |
| 1986-03-11 | 652 | 660 | 650 | 651 | 297,000 | 6,510 |
| 1986-03-10 | 674 | 674 | 652 | 652 | 297,000 | 6,520 |
| 1986-03-07 | 676 | 680 | 659 | 664 | 353,000 | 6,640 |
| 1986-03-06 | 660 | 669 | 656 | 656 | 230,000 | 6,560 |
| 1986-03-05 | 680 | 680 | 660 | 665 | 243,000 | 6,650 |
| 1986-03-04 | 685 | 685 | 661 | 670 | 324,000 | 6,700 |
| 1986-03-03 | 675 | 692 | 675 | 680 | 1,166,000 | 6,800 |
| 1986-03-01 | 660 | 673 | 660 | 670 | 235,000 | 6,700 |
| 1986-02-28 | 656 | 660 | 646 | 655 | 678,000 | 6,550 |
| 1986-02-27 | 661 | 663 | 651 | 651 | 468,000 | 6,510 |
| 1986-02-26 | 669 | 675 | 657 | 660 | 470,000 | 6,600 |
| 1986-02-25 | 668 | 668 | 658 | 668 | 532,000 | 6,680 |
| 1986-02-24 | 673 | 673 | 656 | 658 | 434,000 | 6,580 |
| 1986-02-22 | 660 | 665 | 657 | 663 | 389,000 | 6,630 |
| 1986-02-21 | 661 | 673 | 656 | 658 | 806,000 | 6,580 |
| 1986-02-20 | 675 | 683 | 665 | 665 | 1,092,000 | 6,650 |
| 1986-02-19 | 665 | 675 | 661 | 665 | 673,000 | 6,650 |
| 1986-02-18 | 669 | 680 | 665 | 665 | 659,000 | 6,650 |
| 1986-02-17 | 664 | 670 | 652 | 661 | 526,000 | 6,610 |
| 1986-02-15 | 645 | 654 | 645 | 654 | 963,000 | 6,540 |
| 1986-02-14 | 660 | 660 | 647 | 648 | 415,000 | 6,480 |
| 1986-02-13 | 680 | 685 | 650 | 650 | 500,000 | 6,500 |
| 1986-02-12 | 648 | 670 | 642 | 670 | 547,000 | 6,700 |
| 1986-02-10 | 654 | 662 | 638 | 638 | 279,000 | 6,380 |
| 1986-02-07 | 658 | 662 | 654 | 657 | 344,000 | 6,570 |
| 1986-02-06 | 669 | 674 | 656 | 668 | 479,000 | 6,680 |
| 1986-02-05 | 672 | 672 | 666 | 666 | 264,000 | 6,660 |
| 1986-02-04 | 685 | 690 | 675 | 680 | 457,000 | 6,800 |
| 1986-02-03 | 700 | 703 | 685 | 688 | 1,759,000 | 6,880 |
| 1986-02-01 | 695 | 698 | 687 | 693 | 1,361,000 | 6,930 |
| 1986-01-31 | 685 | 696 | 683 | 688 | 1,872,000 | 6,880 |
| 1986-01-30 | 683 | 685 | 670 | 684 | 788,000 | 6,840 |
| 1986-01-29 | 665 | 685 | 660 | 683 | 1,414,000 | 6,830 |
| 1986-01-28 | 658 | 663 | 651 | 655 | 327,000 | 6,550 |
| 1986-01-27 | 674 | 675 | 663 | 663 | 396,000 | 6,630 |
| 1986-01-25 | 650 | 675 | 650 | 668 | 407,000 | 6,680 |
| 1986-01-24 | 662 | 665 | 652 | 652 | 557,000 | 6,520 |
| 1986-01-23 | 660 | 672 | 660 | 665 | 504,000 | 6,650 |
| 1986-01-22 | 674 | 676 | 661 | 665 | 615,000 | 6,650 |
| 1986-01-21 | 683 | 698 | 668 | 668 | 2,986,000 | 6,680 |
| 1986-01-20 | 671 | 681 | 670 | 676 | 1,919,000 | 6,760 |
| 1986-01-18 | 660 | 672 | 659 | 669 | 1,320,000 | 6,690 |
| 1986-01-17 | 645 | 659 | 645 | 659 | 471,000 | 6,590 |
| 1986-01-16 | 651 | 659 | 647 | 647 | 583,000 | 6,470 |
| 1986-01-14 | 660 | 662 | 648 | 650 | 1,016,000 | 6,500 |
| 1986-01-13 | 631 | 662 | 631 | 655 | 1,010,000 | 6,550 |
| 1986-01-10 | 631 | 646 | 631 | 635 | 644,000 | 6,350 |
| 1986-01-09 | 629 | 641 | 625 | 634 | 467,000 | 6,340 |
| 1986-01-08 | 615 | 639 | 615 | 639 | 199,000 | 6,390 |
| 1986-01-07 | 613 | 624 | 606 | 624 | 262,000 | 6,240 |
| 1986-01-06 | 616 | 625 | 615 | 615 | 71,000 | 6,150 |
| 1986-01-04 | 621 | 629 | 616 | 616 | 53,000 | 6,160 |
分割・併合履歴 ： [2017-09-27]1株→0.1株