1893 五洋建設(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 | 729 | 729 | 707 | 711 | 197,000 | 1,422 |
| 1986-12-26 | 730 | 732 | 720 | 730 | 395,000 | 1,460 |
| 1986-12-25 | 743 | 743 | 721 | 733 | 1,115,000 | 1,466 |
| 1986-12-24 | 753 | 755 | 730 | 733 | 2,169,000 | 1,466 |
| 1986-12-23 | 722 | 745 | 722 | 745 | 966,000 | 1,490 |
| 1986-12-22 | 729 | 735 | 725 | 725 | 994,000 | 1,450 |
| 1986-12-19 | 717 | 725 | 716 | 723 | 313,000 | 1,446 |
| 1986-12-18 | 720 | 725 | 716 | 723 | 386,000 | 1,446 |
| 1986-12-17 | 735 | 745 | 716 | 725 | 1,334,000 | 1,450 |
| 1986-12-16 | 717 | 736 | 717 | 735 | 443,000 | 1,470 |
| 1986-12-15 | 730 | 730 | 710 | 716 | 302,000 | 1,432 |
| 1986-12-12 | 722 | 739 | 722 | 726 | 1,419,000 | 1,452 |
| 1986-12-11 | 723 | 735 | 723 | 730 | 403,000 | 1,460 |
| 1986-12-10 | 731 | 735 | 717 | 730 | 394,000 | 1,460 |
| 1986-12-09 | 749 | 749 | 740 | 741 | 1,466,000 | 1,482 |
| 1986-12-08 | 742 | 749 | 735 | 749 | 900,000 | 1,498 |
| 1986-12-06 | 726 | 747 | 720 | 742 | 818,000 | 1,484 |
| 1986-12-05 | 740 | 740 | 726 | 726 | 953,000 | 1,452 |
| 1986-12-04 | 745 | 745 | 735 | 739 | 2,872,000 | 1,478 |
| 1986-12-03 | 739 | 743 | 732 | 736 | 3,234,000 | 1,472 |
| 1986-12-02 | 707 | 729 | 707 | 725 | 1,513,000 | 1,450 |
| 1986-12-01 | 710 | 725 | 704 | 704 | 1,763,000 | 1,408 |
| 1986-11-29 | 718 | 718 | 703 | 710 | 820,000 | 1,420 |
| 1986-11-28 | 699 | 718 | 690 | 718 | 3,251,000 | 1,436 |
| 1986-11-27 | 669 | 669 | 662 | 669 | 299,000 | 1,338 |
| 1986-11-26 | 664 | 673 | 660 | 669 | 363,000 | 1,338 |
| 1986-11-25 | 660 | 668 | 658 | 660 | 413,000 | 1,320 |
| 1986-11-22 | 652 | 655 | 648 | 655 | 257,000 | 1,310 |
| 1986-11-21 | 654 | 658 | 648 | 650 | 664,000 | 1,300 |
| 1986-11-20 | 651 | 660 | 645 | 653 | 243,000 | 1,306 |
| 1986-11-19 | 650 | 655 | 647 | 649 | 429,000 | 1,298 |
| 1986-11-18 | 655 | 660 | 652 | 652 | 201,000 | 1,304 |
| 1986-11-17 | 670 | 670 | 660 | 660 | 241,000 | 1,320 |
| 1986-11-14 | 679 | 683 | 670 | 679 | 467,000 | 1,358 |
| 1986-11-13 | 664 | 680 | 664 | 679 | 551,000 | 1,358 |
| 1986-11-12 | 656 | 670 | 655 | 662 | 544,000 | 1,324 |
| 1986-11-11 | 670 | 675 | 650 | 655 | 225,000 | 1,310 |
| 1986-11-10 | 668 | 676 | 668 | 670 | 220,000 | 1,340 |
| 1986-11-07 | 655 | 680 | 655 | 670 | 202,000 | 1,340 |
| 1986-11-06 | 648 | 655 | 647 | 650 | 262,000 | 1,300 |
| 1986-11-05 | 644 | 663 | 644 | 644 | 184,000 | 1,288 |
| 1986-11-04 | 658 | 660 | 651 | 654 | 65,000 | 1,308 |
| 1986-11-01 | 656 | 663 | 651 | 658 | 130,000 | 1,316 |
| 1986-10-31 | 689 | 694 | 665 | 666 | 478,000 | 1,332 |
| 1986-10-30 | 655 | 695 | 655 | 689 | 1,257,000 | 1,378 |
| 1986-10-29 | 660 | 670 | 644 | 650 | 523,000 | 1,300 |
| 1986-10-28 | 645 | 670 | 635 | 670 | 243,000 | 1,340 |
| 1986-10-27 | 612 | 630 | 612 | 625 | 239,000 | 1,250 |
| 1986-10-25 | 602 | 625 | 602 | 622 | 349,000 | 1,244 |
| 1986-10-24 | 641 | 668 | 622 | 622 | 723,000 | 1,244 |
| 1986-10-23 | 619 | 669 | 613 | 649 | 954,000 | 1,298 |
| 1986-10-22 | 665 | 668 | 636 | 649 | 1,053,000 | 1,298 |
| 1986-10-21 | 662 | 670 | 646 | 655 | 743,000 | 1,310 |
| 1986-10-20 | 651 | 669 | 645 | 665 | 696,000 | 1,330 |
| 1986-10-17 | 647 | 650 | 639 | 641 | 631,000 | 1,282 |
| 1986-10-16 | 661 | 671 | 645 | 651 | 762,000 | 1,302 |
| 1986-10-15 | 719 | 719 | 679 | 681 | 429,000 | 1,362 |
| 1986-10-14 | 696 | 709 | 683 | 709 | 667,000 | 1,418 |
| 1986-10-13 | 700 | 708 | 695 | 696 | 134,000 | 1,392 |
| 1986-10-09 | 691 | 725 | 690 | 701 | 565,000 | 1,402 |
| 1986-10-08 | 710 | 719 | 689 | 690 | 601,000 | 1,380 |
| 1986-10-07 | 705 | 719 | 705 | 709 | 374,000 | 1,418 |
| 1986-10-06 | 739 | 739 | 706 | 706 | 289,000 | 1,412 |
| 1986-10-04 | 720 | 740 | 712 | 740 | 454,000 | 1,480 |
| 1986-10-03 | 715 | 730 | 701 | 730 | 1,049,000 | 1,460 |
| 1986-10-02 | 725 | 740 | 702 | 735 | 1,655,000 | 1,470 |
| 1986-10-01 | 735 | 755 | 712 | 720 | 1,808,000 | 1,440 |
| 1986-09-30 | 745 | 750 | 731 | 735 | 739,000 | 1,470 |
| 1986-09-29 | 770 | 779 | 748 | 750 | 1,005,000 | 1,500 |
| 1986-09-27 | 765 | 779 | 760 | 766 | 608,000 | 1,532 |
| 1986-09-26 | 760 | 780 | 745 | 745 | 2,912,000 | 1,490 |
| 1986-09-25 | 794 | 794 | 776 | 780 | 725,000 | 1,560 |
| 1986-09-24 | 795 | 798 | 783 | 794 | 560,000 | 1,588 |
| 1986-09-22 | 765 | 765 | 755 | 765 | 368,000 | 1,530 |
| 1986-09-19 | 761 | 768 | 752 | 755 | 623,000 | 1,510 |
| 1986-09-18 | 757 | 770 | 750 | 751 | 594,000 | 1,502 |
| 1986-09-17 | 754 | 770 | 754 | 756 | 976,000 | 1,512 |
| 1986-09-16 | 769 | 775 | 740 | 749 | 1,302,000 | 1,498 |
| 1986-09-12 | 760 | 788 | 755 | 779 | 2,939,000 | 1,558 |
| 1986-09-11 | 826 | 827 | 805 | 805 | 3,753,000 | 1,610 |
| 1986-09-10 | 775 | 816 | 772 | 816 | 2,405,000 | 1,632 |
| 1986-09-09 | 785 | 785 | 770 | 785 | 902,000 | 1,570 |
| 1986-09-08 | 808 | 819 | 784 | 785 | 2,074,000 | 1,570 |
| 1986-09-06 | 795 | 810 | 782 | 798 | 1,407,000 | 1,596 |
| 1986-09-05 | 786 | 800 | 776 | 790 | 1,538,000 | 1,580 |
| 1986-09-04 | 781 | 790 | 768 | 771 | 1,374,000 | 1,542 |
| 1986-09-03 | 760 | 780 | 760 | 778 | 2,406,000 | 1,556 |
| 1986-09-02 | 828 | 830 | 790 | 800 | 2,978,000 | 1,600 |
| 1986-09-01 | 830 | 840 | 811 | 828 | 10,100,000 | 1,656 |
| 1986-08-30 | 794 | 828 | 784 | 820 | 10,501,000 | 1,640 |
| 1986-08-29 | 721 | 780 | 721 | 770 | 9,467,000 | 1,540 |
| 1986-08-28 | 722 | 735 | 720 | 724 | 1,685,000 | 1,448 |
| 1986-08-27 | 730 | 747 | 712 | 712 | 3,978,000 | 1,424 |
| 1986-08-26 | 701 | 740 | 701 | 735 | 1,560,000 | 1,470 |
| 1986-08-25 | 676 | 719 | 676 | 707 | 802,000 | 1,414 |
| 1986-08-23 | 685 | 690 | 680 | 686 | 628,000 | 1,372 |
| 1986-08-22 | 701 | 711 | 690 | 690 | 1,305,000 | 1,380 |
| 1986-08-21 | 737 | 740 | 715 | 727 | 1,221,000 | 1,454 |
| 1986-08-20 | 731 | 750 | 731 | 735 | 2,213,000 | 1,470 |
| 1986-08-19 | 760 | 770 | 735 | 737 | 3,535,000 | 1,474 |
| 1986-08-18 | 760 | 763 | 748 | 750 | 3,235,000 | 1,500 |
| 1986-08-15 | 746 | 757 | 719 | 755 | 7,130,000 | 1,510 |
| 1986-08-14 | 712 | 739 | 711 | 736 | 9,338,000 | 1,472 |
| 1986-08-13 | 716 | 716 | 700 | 701 | 3,131,000 | 1,402 |
| 1986-08-12 | 695 | 712 | 695 | 706 | 4,831,000 | 1,412 |
| 1986-08-11 | 689 | 693 | 680 | 693 | 791,000 | 1,386 |
| 1986-08-08 | 665 | 688 | 665 | 688 | 737,000 | 1,376 |
| 1986-08-07 | 672 | 678 | 650 | 665 | 769,000 | 1,330 |
| 1986-08-06 | 689 | 689 | 670 | 671 | 665,000 | 1,342 |
| 1986-08-05 | 671 | 694 | 670 | 690 | 1,193,000 | 1,380 |
| 1986-08-04 | 667 | 675 | 665 | 670 | 602,000 | 1,340 |
| 1986-08-02 | 678 | 680 | 666 | 666 | 633,000 | 1,332 |
| 1986-08-01 | 695 | 697 | 666 | 675 | 2,634,000 | 1,350 |
| 1986-07-31 | 720 | 723 | 672 | 675 | 5,932,000 | 1,350 |
| 1986-07-30 | 700 | 720 | 695 | 700 | 10,006,000 | 1,400 |
| 1986-07-29 | 644 | 658 | 640 | 642 | 1,053,000 | 1,284 |
| 1986-07-28 | 641 | 645 | 635 | 639 | 541,000 | 1,278 |
| 1986-07-26 | 638 | 647 | 638 | 640 | 264,000 | 1,280 |
| 1986-07-25 | 642 | 652 | 640 | 648 | 435,000 | 1,296 |
| 1986-07-24 | 660 | 665 | 650 | 652 | 735,000 | 1,304 |
| 1986-07-23 | 658 | 660 | 645 | 658 | 1,800,000 | 1,316 |
| 1986-07-22 | 631 | 660 | 630 | 648 | 619,000 | 1,296 |
| 1986-07-21 | 655 | 660 | 628 | 630 | 562,000 | 1,260 |
| 1986-07-19 | 660 | 663 | 651 | 655 | 526,000 | 1,310 |
| 1986-07-18 | 636 | 660 | 636 | 650 | 1,226,000 | 1,300 |
| 1986-07-17 | 631 | 640 | 630 | 632 | 680,000 | 1,264 |
| 1986-07-16 | 642 | 642 | 631 | 632 | 861,000 | 1,264 |
| 1986-07-15 | 650 | 654 | 645 | 646 | 721,000 | 1,292 |
| 1986-07-14 | 652 | 655 | 650 | 650 | 498,000 | 1,300 |
| 1986-07-11 | 655 | 656 | 642 | 642 | 946,000 | 1,284 |
| 1986-07-10 | 659 | 665 | 650 | 650 | 1,190,000 | 1,300 |
| 1986-07-09 | 680 | 680 | 649 | 658 | 2,399,000 | 1,316 |
| 1986-07-08 | 650 | 675 | 648 | 670 | 2,601,000 | 1,340 |
| 1986-07-07 | 673 | 673 | 650 | 660 | 2,771,000 | 1,320 |
| 1986-07-05 | 641 | 649 | 641 | 643 | 603,000 | 1,286 |
| 1986-07-04 | 646 | 646 | 638 | 640 | 1,341,000 | 1,280 |
| 1986-07-03 | 649 | 649 | 643 | 644 | 839,000 | 1,288 |
| 1986-07-02 | 650 | 654 | 640 | 642 | 874,000 | 1,284 |
| 1986-07-01 | 660 | 666 | 645 | 650 | 951,000 | 1,300 |
| 1986-06-30 | 650 | 670 | 645 | 660 | 1,450,000 | 1,320 |
| 1986-06-28 | 640 | 645 | 636 | 640 | 527,000 | 1,280 |
| 1986-06-27 | 654 | 659 | 643 | 645 | 2,264,000 | 1,290 |
| 1986-06-26 | 675 | 682 | 652 | 664 | 3,071,000 | 1,328 |
| 1986-06-25 | 668 | 675 | 663 | 668 | 2,793,000 | 1,336 |
| 1986-06-24 | 679 | 683 | 658 | 658 | 6,172,000 | 1,316 |
| 1986-06-23 | 655 | 682 | 651 | 675 | 15,445,000 | 1,350 |
| 1986-06-21 | 644 | 668 | 641 | 641 | 6,368,000 | 1,282 |
| 1986-06-20 | 645 | 645 | 636 | 638 | 2,331,000 | 1,276 |
| 1986-06-19 | 655 | 660 | 633 | 635 | 11,636,000 | 1,270 |
| 1986-06-18 | 616 | 630 | 610 | 630 | 1,170,000 | 1,260 |
| 1986-06-17 | 614 | 617 | 606 | 606 | 641,000 | 1,212 |
| 1986-06-16 | 617 | 623 | 613 | 613 | 719,000 | 1,226 |
| 1986-06-13 | 633 | 634 | 606 | 611 | 1,987,000 | 1,222 |
| 1986-06-12 | 603 | 623 | 603 | 623 | 868,000 | 1,246 |
| 1986-06-11 | 614 | 620 | 605 | 607 | 855,000 | 1,214 |
| 1986-06-10 | 610 | 615 | 602 | 612 | 807,000 | 1,224 |
| 1986-06-09 | 626 | 630 | 608 | 612 | 887,000 | 1,224 |
| 1986-06-07 | 622 | 630 | 617 | 629 | 1,020,000 | 1,258 |
| 1986-06-06 | 609 | 624 | 607 | 624 | 1,445,000 | 1,248 |
| 1986-06-05 | 610 | 620 | 605 | 606 | 888,000 | 1,212 |
| 1986-06-04 | 627 | 627 | 610 | 610 | 1,370,000 | 1,220 |
| 1986-06-03 | 633 | 642 | 617 | 620 | 3,608,000 | 1,240 |
| 1986-06-02 | 625 | 630 | 619 | 628 | 1,297,000 | 1,256 |
| 1986-05-31 | 616 | 619 | 610 | 615 | 1,109,000 | 1,230 |
| 1986-05-30 | 639 | 641 | 619 | 622 | 3,978,000 | 1,244 |
| 1986-05-29 | 621 | 639 | 621 | 639 | 2,800,000 | 1,278 |
| 1986-05-28 | 639 | 649 | 615 | 616 | 12,879,000 | 1,232 |
| 1986-05-27 | 628 | 645 | 623 | 639 | 12,017,000 | 1,278 |
| 1986-05-26 | 614 | 620 | 611 | 613 | 5,169,000 | 1,226 |
| 1986-05-24 | 596 | 618 | 592 | 604 | 3,114,000 | 1,208 |
| 1986-05-23 | 600 | 600 | 581 | 589 | 1,980,000 | 1,178 |
| 1986-05-22 | 577 | 584 | 560 | 582 | 803,000 | 1,164 |
| 1986-05-21 | 557 | 585 | 557 | 577 | 400,000 | 1,154 |
| 1986-05-20 | 560 | 565 | 557 | 559 | 653,000 | 1,118 |
| 1986-05-19 | 562 | 567 | 557 | 560 | 726,000 | 1,120 |
| 1986-05-17 | 561 | 565 | 560 | 563 | 221,000 | 1,126 |
| 1986-05-16 | 566 | 572 | 562 | 568 | 735,000 | 1,136 |
| 1986-05-15 | 567 | 584 | 566 | 566 | 1,001,000 | 1,132 |
| 1986-05-14 | 565 | 575 | 565 | 575 | 517,000 | 1,150 |
| 1986-05-13 | 575 | 580 | 569 | 570 | 626,000 | 1,140 |
| 1986-05-12 | 600 | 600 | 580 | 580 | 868,000 | 1,160 |
| 1986-05-09 | 615 | 615 | 582 | 590 | 2,394,000 | 1,180 |
| 1986-05-08 | 599 | 620 | 591 | 605 | 7,345,000 | 1,210 |
| 1986-05-07 | 590 | 600 | 582 | 600 | 3,871,000 | 1,200 |
| 1986-05-06 | 589 | 590 | 570 | 575 | 944,000 | 1,150 |
| 1986-05-02 | 578 | 579 | 558 | 575 | 1,288,000 | 1,150 |
| 1986-05-01 | 557 | 578 | 555 | 578 | 931,000 | 1,156 |
| 1986-04-30 | 572 | 572 | 555 | 555 | 452,000 | 1,110 |
| 1986-04-28 | 569 | 577 | 560 | 572 | 736,000 | 1,144 |
| 1986-04-26 | 551 | 564 | 548 | 564 | 1,474,000 | 1,128 |
| 1986-04-25 | 565 | 570 | 556 | 556 | 876,000 | 1,112 |
| 1986-04-24 | 590 | 593 | 555 | 560 | 2,096,000 | 1,120 |
| 1986-04-23 | 546 | 590 | 545 | 585 | 2,254,000 | 1,170 |
| 1986-04-22 | 565 | 565 | 545 | 556 | 1,369,000 | 1,112 |
| 1986-04-21 | 568 | 575 | 561 | 568 | 910,000 | 1,136 |
| 1986-04-19 | 575 | 580 | 565 | 565 | 580,000 | 1,130 |
| 1986-04-18 | 588 | 593 | 575 | 578 | 2,241,000 | 1,156 |
| 1986-04-17 | 566 | 585 | 557 | 585 | 2,270,000 | 1,170 |
| 1986-04-16 | 565 | 570 | 556 | 556 | 1,837,000 | 1,112 |
| 1986-04-15 | 586 | 592 | 566 | 568 | 2,432,000 | 1,136 |
| 1986-04-14 | 610 | 610 | 579 | 585 | 2,136,000 | 1,170 |
| 1986-04-11 | 619 | 619 | 592 | 599 | 5,107,000 | 1,198 |
| 1986-04-10 | 593 | 625 | 585 | 600 | 6,949,000 | 1,200 |
| 1986-04-09 | 586 | 610 | 582 | 585 | 5,510,000 | 1,170 |
| 1986-04-08 | 612 | 618 | 580 | 585 | 8,180,000 | 1,170 |
| 1986-04-07 | 630 | 644 | 610 | 618 | 19,912,000 | 1,236 |
| 1986-04-05 | 586 | 629 | 585 | 620 | 21,247,000 | 1,240 |
| 1986-04-04 | 600 | 610 | 560 | 566 | 29,575,000 | 1,132 |
| 1986-04-03 | 485 | 577 | 481 | 577 | 16,357,000 | 1,154 |
| 1986-04-02 | 502 | 512 | 488 | 497 | 4,281,000 | 994 |
| 1986-04-01 | 550 | 550 | 515 | 523 | 5,888,000 | 1,046 |
| 1986-03-31 | 563 | 571 | 537 | 540 | 9,410,000 | 1,080 |
| 1986-03-29 | 545 | 554 | 540 | 554 | 18,477,000 | 1,108 |
| 1986-03-28 | 488 | 525 | 484 | 525 | 31,152,000 | 1,050 |
| 1986-03-27 | 460 | 492 | 445 | 473 | 19,367,000 | 946 |
| 1986-03-26 | 430 | 441 | 425 | 440 | 930,000 | 880 |
| 1986-03-25 | 440 | 447 | 435 | 435 | 1,310,000 | 870 |
| 1986-03-24 | 439 | 445 | 430 | 432 | 818,000 | 864 |
| 1986-03-22 | 448 | 452 | 435 | 437 | 575,000 | 874 |
| 1986-03-20 | 436 | 457 | 435 | 453 | 3,155,000 | 906 |
| 1986-03-19 | 447 | 450 | 435 | 439 | 5,178,000 | 878 |
| 1986-03-18 | 440 | 462 | 439 | 457 | 9,742,000 | 914 |
| 1986-03-17 | 419 | 429 | 409 | 429 | 1,271,000 | 858 |
| 1986-03-15 | 405 | 412 | 405 | 410 | 452,000 | 820 |
| 1986-03-14 | 412 | 412 | 401 | 401 | 500,000 | 802 |
| 1986-03-13 | 419 | 419 | 408 | 408 | 1,014,000 | 816 |
| 1986-03-12 | 415 | 424 | 410 | 415 | 3,150,000 | 830 |
| 1986-03-11 | 409 | 412 | 407 | 412 | 970,000 | 824 |
| 1986-03-10 | 407 | 412 | 405 | 408 | 1,833,000 | 816 |
| 1986-03-07 | 390 | 402 | 390 | 402 | 1,204,000 | 804 |
| 1986-03-06 | 382 | 385 | 381 | 385 | 260,000 | 770 |
| 1986-03-05 | 380 | 384 | 378 | 382 | 535,000 | 764 |
| 1986-03-04 | 384 | 385 | 379 | 385 | 562,000 | 770 |
| 1986-03-03 | 395 | 396 | 386 | 386 | 357,000 | 772 |
| 1986-03-01 | 395 | 395 | 390 | 390 | 280,000 | 780 |
| 1986-02-28 | 400 | 400 | 390 | 395 | 874,000 | 790 |
| 1986-02-27 | 398 | 398 | 392 | 395 | 498,000 | 790 |
| 1986-02-26 | 403 | 404 | 391 | 393 | 943,000 | 786 |
| 1986-02-25 | 390 | 400 | 390 | 400 | 609,000 | 800 |
| 1986-02-24 | 386 | 394 | 385 | 393 | 478,000 | 786 |
| 1986-02-22 | 387 | 390 | 386 | 390 | 128,000 | 780 |
| 1986-02-21 | 387 | 390 | 383 | 389 | 288,000 | 778 |
| 1986-02-20 | 394 | 395 | 385 | 385 | 524,000 | 770 |
| 1986-02-19 | 387 | 397 | 383 | 389 | 941,000 | 778 |
| 1986-02-18 | 397 | 397 | 381 | 382 | 764,000 | 764 |
| 1986-02-17 | 388 | 400 | 388 | 394 | 1,430,000 | 788 |
| 1986-02-15 | 395 | 396 | 388 | 388 | 992,000 | 776 |
| 1986-02-14 | 386 | 392 | 386 | 388 | 800,000 | 776 |
| 1986-02-13 | 395 | 396 | 381 | 381 | 1,105,000 | 762 |
| 1986-02-12 | 388 | 391 | 380 | 387 | 712,000 | 774 |
| 1986-02-10 | 376 | 381 | 375 | 380 | 212,000 | 760 |
| 1986-02-07 | 390 | 390 | 376 | 381 | 568,000 | 762 |
| 1986-02-06 | 385 | 390 | 383 | 389 | 1,089,000 | 778 |
| 1986-02-05 | 385 | 385 | 375 | 380 | 795,000 | 760 |
| 1986-02-04 | 388 | 388 | 369 | 375 | 478,000 | 750 |
| 1986-02-03 | 390 | 394 | 383 | 383 | 1,067,000 | 766 |
| 1986-02-01 | 389 | 392 | 385 | 387 | 1,816,000 | 774 |
| 1986-01-31 | 380 | 387 | 377 | 384 | 1,637,000 | 768 |
| 1986-01-30 | 375 | 379 | 370 | 377 | 2,115,000 | 754 |
| 1986-01-29 | 349 | 369 | 348 | 368 | 1,312,000 | 736 |
| 1986-01-28 | 349 | 350 | 345 | 348 | 152,000 | 696 |
| 1986-01-27 | 351 | 356 | 347 | 347 | 538,000 | 694 |
| 1986-01-25 | 356 | 357 | 353 | 355 | 209,000 | 710 |
| 1986-01-24 | 359 | 359 | 355 | 357 | 253,000 | 714 |
| 1986-01-23 | 365 | 367 | 359 | 359 | 967,000 | 718 |
| 1986-01-22 | 357 | 365 | 357 | 358 | 1,269,000 | 716 |
| 1986-01-21 | 365 | 370 | 356 | 357 | 816,000 | 714 |
| 1986-01-20 | 348 | 360 | 348 | 360 | 250,000 | 720 |
| 1986-01-18 | 348 | 349 | 346 | 347 | 113,000 | 694 |
| 1986-01-17 | 343 | 353 | 343 | 347 | 275,000 | 694 |
| 1986-01-16 | 341 | 346 | 341 | 342 | 112,000 | 684 |
| 1986-01-14 | 350 | 353 | 341 | 346 | 405,000 | 692 |
| 1986-01-13 | 355 | 362 | 352 | 353 | 384,000 | 706 |
| 1986-01-10 | 352 | 364 | 351 | 360 | 393,000 | 720 |
| 1986-01-09 | 350 | 364 | 350 | 352 | 859,000 | 704 |
| 1986-01-08 | 343 | 370 | 340 | 365 | 752,000 | 730 |
| 1986-01-07 | 341 | 345 | 341 | 342 | 57,000 | 684 |
| 1986-01-06 | 345 | 345 | 340 | 341 | 144,000 | 682 |
| 1986-01-04 | 354 | 354 | 349 | 349 | 114,000 | 698 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
