1921 (株)巴コーポレーション 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 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 2,590 | 2,590 | 2,590 | 2,590 | 6,000 | 2,354.55 |
| 1986-12-25 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,354.55 |
| 1986-12-24 | 2,550 | 2,600 | 2,550 | 2,600 | 10,000 | 2,363.64 |
| 1986-12-23 | 2,580 | 2,580 | 2,550 | 2,550 | 6,000 | 2,318.18 |
| 1986-12-22 | 2,550 | 2,570 | 2,550 | 2,560 | 13,000 | 2,327.27 |
| 1986-12-19 | 2,520 | 2,570 | 2,520 | 2,570 | 24,000 | 2,336.36 |
| 1986-12-18 | 2,520 | 2,540 | 2,500 | 2,540 | 13,000 | 2,309.09 |
| 1986-12-11 | 2,520 | 2,560 | 2,520 | 2,560 | 3,000 | 2,327.27 |
| 1986-12-10 | 2,540 | 2,560 | 2,540 | 2,560 | 13,000 | 2,327.27 |
| 1986-12-06 | 2,550 | 2,580 | 2,550 | 2,580 | 5,000 | 2,345.45 |
| 1986-12-04 | 2,520 | 2,590 | 2,520 | 2,590 | 9,000 | 2,354.55 |
| 1986-11-28 | 2,560 | 2,600 | 2,560 | 2,600 | 3,000 | 2,363.64 |
| 1986-11-27 | 2,560 | 2,600 | 2,560 | 2,600 | 24,000 | 2,363.64 |
| 1986-11-26 | 2,590 | 2,600 | 2,570 | 2,600 | 46,000 | 2,363.64 |
| 1986-11-25 | 2,550 | 2,600 | 2,550 | 2,600 | 31,000 | 2,363.64 |
| 1986-11-21 | 2,520 | 2,550 | 2,520 | 2,550 | 13,000 | 2,318.18 |
| 1986-11-19 | 2,500 | 2,600 | 2,500 | 2,600 | 12,000 | 2,363.64 |
| 1986-11-18 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,290.91 |
| 1986-11-14 | 2,590 | 2,600 | 2,590 | 2,600 | 6,000 | 2,363.64 |
| 1986-11-13 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 | 2,381.82 |
| 1986-11-12 | 2,620 | 2,620 | 2,620 | 2,620 | 3,000 | 2,381.82 |
| 1986-11-11 | 2,620 | 2,620 | 2,620 | 2,620 | 5,000 | 2,381.82 |
| 1986-11-07 | 2,660 | 2,660 | 2,660 | 2,660 | 22,000 | 2,418.18 |
| 1986-11-06 | 2,660 | 2,660 | 2,660 | 2,660 | 54,000 | 2,418.18 |
| 1986-11-05 | 2,630 | 2,700 | 2,630 | 2,700 | 33,000 | 2,454.55 |
| 1986-11-04 | 2,500 | 2,630 | 2,490 | 2,630 | 19,000 | 2,390.91 |
| 1986-10-29 | 2,620 | 2,650 | 2,610 | 2,650 | 12,000 | 2,409.09 |
| 1986-10-28 | 2,540 | 2,650 | 2,540 | 2,650 | 24,000 | 2,409.09 |
| 1986-10-27 | 2,500 | 2,540 | 2,500 | 2,540 | 36,000 | 2,309.09 |
| 1986-10-25 | 2,490 | 2,530 | 2,490 | 2,530 | 5,000 | 2,300 |
| 1986-10-24 | 2,530 | 2,540 | 2,520 | 2,530 | 14,000 | 2,300 |
| 1986-10-23 | 2,510 | 2,550 | 2,510 | 2,550 | 22,000 | 2,318.18 |
| 1986-10-22 | 2,490 | 2,550 | 2,490 | 2,550 | 17,000 | 2,318.18 |
| 1986-10-21 | 2,520 | 2,520 | 2,500 | 2,500 | 17,000 | 2,272.73 |
| 1986-10-20 | 2,560 | 2,600 | 2,560 | 2,600 | 9,000 | 2,363.64 |
| 1986-10-17 | 2,550 | 2,600 | 2,540 | 2,600 | 16,000 | 2,363.64 |
| 1986-10-16 | 2,520 | 2,590 | 2,520 | 2,590 | 25,000 | 2,354.55 |
| 1986-10-15 | 2,570 | 2,570 | 2,570 | 2,570 | 40,000 | 2,336.36 |
| 1986-10-14 | 2,570 | 2,580 | 2,570 | 2,570 | 19,000 | 2,336.36 |
| 1986-10-13 | 2,550 | 2,580 | 2,550 | 2,580 | 25,000 | 2,345.45 |
| 1986-10-09 | 2,600 | 2,600 | 2,550 | 2,550 | 14,000 | 2,318.18 |
| 1986-10-08 | 2,600 | 2,640 | 2,600 | 2,600 | 7,000 | 2,363.64 |
| 1986-10-07 | 2,600 | 2,640 | 2,580 | 2,640 | 22,000 | 2,400 |
| 1986-10-03 | 2,590 | 2,700 | 2,590 | 2,700 | 22,000 | 2,454.55 |
| 1986-10-02 | 2,620 | 2,670 | 2,620 | 2,670 | 18,000 | 2,427.27 |
| 1986-10-01 | 2,620 | 2,700 | 2,620 | 2,700 | 38,000 | 2,454.55 |
| 1986-09-30 | 2,750 | 2,770 | 2,730 | 2,730 | 16,000 | 2,481.82 |
| 1986-09-29 | 2,700 | 2,790 | 2,660 | 2,790 | 58,000 | 2,536.36 |
| 1986-09-27 | 2,630 | 2,700 | 2,580 | 2,700 | 38,000 | 2,454.55 |
| 1986-09-26 | 2,590 | 2,680 | 2,550 | 2,670 | 84,000 | 2,427.27 |
| 1986-09-25 | 2,500 | 2,600 | 2,500 | 2,600 | 85,000 | 2,363.64 |
| 1986-09-24 | 2,500 | 2,500 | 2,490 | 2,500 | 99,000 | 2,272.73 |
| 1986-09-22 | 2,110 | 2,300 | 2,110 | 2,300 | 60,000 | 2,090.91 |
| 1986-09-19 | 2,000 | 2,100 | 2,000 | 2,100 | 46,000 | 1,909.09 |
| 1986-09-18 | 2,000 | 2,010 | 2,000 | 2,000 | 19,000 | 1,818.18 |
| 1986-09-17 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 | 1,818.18 |
| 1986-09-16 | 2,040 | 2,060 | 2,040 | 2,050 | 17,000 | 1,863.64 |
| 1986-09-12 | 2,000 | 2,040 | 2,000 | 2,040 | 31,000 | 1,854.55 |
| 1986-09-11 | 1,990 | 2,040 | 1,950 | 2,040 | 22,000 | 1,854.55 |
| 1986-09-10 | 1,960 | 2,030 | 1,960 | 2,030 | 13,000 | 1,845.45 |
| 1986-09-09 | 1,990 | 2,000 | 1,990 | 2,000 | 17,000 | 1,818.18 |
| 1986-09-08 | 2,040 | 2,040 | 2,030 | 2,030 | 4,000 | 1,845.45 |
| 1986-09-06 | 2,000 | 2,040 | 2,000 | 2,040 | 25,000 | 1,854.55 |
| 1986-09-05 | 2,000 | 2,030 | 1,980 | 2,030 | 31,000 | 1,845.45 |
| 1986-09-04 | 2,050 | 2,050 | 2,030 | 2,030 | 108,000 | 1,845.45 |
| 1986-09-03 | 1,960 | 2,050 | 1,950 | 2,050 | 40,000 | 1,863.64 |
| 1986-09-02 | 1,840 | 1,950 | 1,810 | 1,950 | 94,000 | 1,772.73 |
| 1986-09-01 | 1,850 | 1,850 | 1,810 | 1,810 | 7,000 | 1,645.45 |
| 1986-08-30 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,700 |
| 1986-08-29 | 1,850 | 1,870 | 1,800 | 1,870 | 56,000 | 1,700 |
| 1986-08-28 | 1,910 | 1,910 | 1,890 | 1,890 | 8,000 | 1,718.18 |
| 1986-08-27 | 1,880 | 1,950 | 1,880 | 1,930 | 17,000 | 1,754.55 |
| 1986-08-26 | 1,860 | 1,890 | 1,860 | 1,890 | 19,000 | 1,718.18 |
| 1986-08-25 | 1,700 | 1,800 | 1,700 | 1,800 | 101,000 | 1,636.36 |
| 1986-08-23 | 1,660 | 1,670 | 1,660 | 1,670 | 79,000 | 1,518.18 |
| 1986-08-20 | 2,000 | 2,000 | 1,960 | 2,000 | 94,000 | 1,818.18 |
| 1986-08-19 | 2,150 | 2,150 | 2,050 | 2,060 | 55,000 | 1,872.73 |
| 1986-08-18 | 2,230 | 2,230 | 2,180 | 2,180 | 11,000 | 1,981.82 |
| 1986-08-15 | 2,210 | 2,240 | 2,200 | 2,240 | 60,000 | 2,036.36 |
| 1986-08-14 | 2,200 | 2,250 | 2,200 | 2,250 | 24,000 | 2,045.45 |
| 1986-08-13 | 2,210 | 2,270 | 2,200 | 2,250 | 110,000 | 2,045.45 |
| 1986-08-12 | 2,160 | 2,230 | 2,160 | 2,230 | 12,000 | 2,027.27 |
| 1986-08-11 | 2,150 | 2,240 | 2,140 | 2,240 | 42,000 | 2,036.36 |
| 1986-08-08 | 2,280 | 2,280 | 2,190 | 2,190 | 62,000 | 1,990.91 |
| 1986-08-07 | 2,190 | 2,280 | 2,190 | 2,280 | 62,000 | 2,072.73 |
| 1986-08-06 | 2,210 | 2,250 | 2,130 | 2,250 | 39,000 | 2,045.45 |
| 1986-08-05 | 2,200 | 2,200 | 2,190 | 2,200 | 114,000 | 2,000 |
| 1986-08-04 | 2,250 | 2,260 | 2,200 | 2,200 | 145,000 | 2,000 |
| 1986-08-02 | 2,280 | 2,280 | 2,260 | 2,260 | 53,000 | 2,054.55 |
| 1986-08-01 | 2,300 | 2,300 | 2,250 | 2,290 | 131,000 | 2,081.82 |
| 1986-07-31 | 2,320 | 2,330 | 2,280 | 2,300 | 364,000 | 2,090.91 |
| 1986-07-30 | 2,040 | 2,200 | 2,040 | 2,200 | 360,000 | 2,000 |
| 1986-07-29 | 2,250 | 2,250 | 2,150 | 2,150 | 482,000 | 1,954.55 |
| 1986-07-28 | 2,310 | 2,310 | 2,250 | 2,290 | 408,000 | 2,081.82 |
| 1986-07-26 | 2,400 | 2,400 | 2,350 | 2,350 | 102,000 | 2,136.36 |
| 1986-07-25 | 2,310 | 2,420 | 2,300 | 2,420 | 296,000 | 2,200 |
| 1986-07-24 | 2,360 | 2,420 | 2,300 | 2,350 | 338,000 | 2,136.36 |
| 1986-07-23 | 2,210 | 2,360 | 2,200 | 2,360 | 398,000 | 2,145.45 |
| 1986-07-22 | 2,180 | 2,250 | 2,080 | 2,250 | 381,000 | 2,045.45 |
| 1986-07-21 | 2,150 | 2,200 | 2,080 | 2,200 | 489,000 | 2,000 |
| 1986-07-19 | 2,040 | 2,180 | 2,030 | 2,180 | 329,000 | 1,981.82 |
| 1986-07-18 | 1,920 | 2,020 | 1,900 | 2,000 | 314,000 | 1,818.18 |
| 1986-07-17 | 1,850 | 1,910 | 1,850 | 1,900 | 170,000 | 1,727.27 |
| 1986-07-16 | 1,800 | 1,910 | 1,800 | 1,860 | 168,000 | 1,690.91 |
| 1986-07-15 | 1,760 | 1,810 | 1,750 | 1,800 | 153,000 | 1,636.36 |
| 1986-07-14 | 1,780 | 1,860 | 1,700 | 1,790 | 681,000 | 1,627.27 |
| 1986-07-11 | 1,670 | 1,810 | 1,660 | 1,810 | 1,540,000 | 1,645.45 |
| 1986-07-10 | 1,480 | 1,660 | 1,480 | 1,660 | 455,000 | 1,509.09 |
| 1986-07-09 | 1,490 | 1,510 | 1,490 | 1,510 | 87,000 | 1,372.73 |
| 1986-07-08 | 1,510 | 1,560 | 1,510 | 1,560 | 28,000 | 1,418.18 |
| 1986-07-07 | 1,550 | 1,630 | 1,550 | 1,570 | 152,000 | 1,427.27 |
| 1986-07-05 | 1,480 | 1,550 | 1,450 | 1,550 | 160,000 | 1,409.09 |
| 1986-07-04 | 1,500 | 1,500 | 1,480 | 1,480 | 293,000 | 1,345.45 |
| 1986-07-03 | 1,540 | 1,540 | 1,480 | 1,500 | 290,000 | 1,363.64 |
| 1986-07-02 | 1,530 | 1,550 | 1,480 | 1,490 | 176,000 | 1,354.55 |
| 1986-07-01 | 1,660 | 1,680 | 1,550 | 1,550 | 144,000 | 1,409.09 |
| 1986-06-30 | 1,620 | 1,750 | 1,620 | 1,660 | 121,000 | 1,509.09 |
| 1986-06-28 | 1,560 | 1,660 | 1,560 | 1,610 | 96,000 | 1,463.64 |
| 1986-06-27 | 1,580 | 1,600 | 1,540 | 1,560 | 168,000 | 1,418.18 |
| 1986-06-26 | 1,650 | 1,770 | 1,630 | 1,640 | 264,000 | 1,490.91 |
| 1986-06-25 | 1,650 | 1,650 | 1,650 | 1,650 | 231,000 | 1,500 |
| 1986-06-24 | 1,420 | 1,500 | 1,420 | 1,500 | 466,000 | 1,363.64 |
| 1986-06-23 | 1,300 | 1,400 | 1,230 | 1,400 | 411,000 | 1,272.73 |
| 1986-06-21 | 1,360 | 1,400 | 1,300 | 1,300 | 323,000 | 1,181.82 |
| 1986-06-20 | 1,220 | 1,350 | 1,210 | 1,350 | 1,014,000 | 1,227.27 |
| 1986-06-19 | 1,300 | 1,300 | 1,300 | 1,300 | 82,000 | 1,181.82 |
| 1986-06-18 | 1,400 | 1,480 | 1,290 | 1,400 | 943,000 | 1,272.73 |
| 1986-06-17 | 1,380 | 1,380 | 1,380 | 1,380 | 322,000 | 1,254.55 |
| 1986-06-16 | 1,280 | 1,280 | 1,280 | 1,280 | 274,000 | 1,163.64 |
| 1986-06-13 | 1,100 | 1,180 | 1,060 | 1,180 | 1,027,000 | 1,072.73 |
| 1986-06-12 | 1,000 | 1,080 | 960 | 1,080 | 1,014,000 | 981.82 |
| 1986-06-11 | 971 | 971 | 971 | 971 | 512,000 | 882.73 |
| 1986-06-10 | 775 | 871 | 740 | 871 | 1,030,000 | 791.82 |
| 1986-06-09 | 725 | 775 | 721 | 775 | 1,474,000 | 704.55 |
| 1986-06-07 | 619 | 680 | 617 | 675 | 886,000 | 613.64 |
| 1986-06-06 | 579 | 610 | 576 | 610 | 792,000 | 554.55 |
| 1986-06-05 | 580 | 580 | 560 | 560 | 213,000 | 509.09 |
| 1986-06-04 | 505 | 585 | 505 | 585 | 682,000 | 531.82 |
| 1986-06-03 | 505 | 519 | 500 | 510 | 35,000 | 463.64 |
| 1986-06-02 | 525 | 530 | 515 | 525 | 55,000 | 477.27 |
| 1986-05-31 | 510 | 530 | 510 | 530 | 35,000 | 481.82 |
| 1986-05-30 | 521 | 531 | 510 | 530 | 123,000 | 481.82 |
| 1986-05-29 | 510 | 531 | 500 | 531 | 70,000 | 482.73 |
| 1986-05-28 | 525 | 529 | 516 | 516 | 63,000 | 469.09 |
| 1986-05-27 | 538 | 540 | 519 | 529 | 52,000 | 480.91 |
| 1986-05-26 | 540 | 550 | 527 | 535 | 76,000 | 486.36 |
| 1986-05-24 | 529 | 539 | 526 | 531 | 46,000 | 482.73 |
| 1986-05-23 | 506 | 529 | 506 | 526 | 79,000 | 478.18 |
| 1986-05-22 | 500 | 505 | 491 | 505 | 105,000 | 459.09 |
| 1986-05-21 | 500 | 510 | 490 | 495 | 68,000 | 450 |
| 1986-05-20 | 519 | 522 | 499 | 499 | 47,000 | 453.64 |
| 1986-05-19 | 510 | 522 | 499 | 520 | 94,000 | 472.73 |
| 1986-05-17 | 495 | 515 | 495 | 515 | 57,000 | 468.18 |
| 1986-05-16 | 511 | 529 | 508 | 510 | 105,000 | 463.64 |
| 1986-05-15 | 531 | 546 | 507 | 507 | 149,000 | 460.91 |
| 1986-05-14 | 535 | 550 | 509 | 528 | 337,000 | 480 |
| 1986-05-13 | 560 | 569 | 503 | 505 | 499,000 | 459.09 |
| 1986-05-12 | 540 | 601 | 539 | 570 | 1,029,000 | 518.18 |
| 1986-05-09 | 488 | 540 | 485 | 539 | 640,000 | 490 |
| 1986-05-08 | 490 | 497 | 483 | 483 | 189,000 | 439.09 |
| 1986-05-07 | 460 | 490 | 460 | 490 | 148,000 | 445.46 |
| 1986-05-06 | 450 | 451 | 445 | 445 | 46,000 | 404.55 |
| 1986-05-02 | 442 | 445 | 441 | 445 | 22,000 | 404.55 |
| 1986-05-01 | 445 | 446 | 441 | 441 | 23,000 | 400.91 |
| 1986-04-30 | 444 | 445 | 443 | 443 | 21,000 | 402.73 |
| 1986-04-28 | 445 | 450 | 443 | 443 | 21,000 | 402.73 |
| 1986-04-26 | 441 | 443 | 441 | 443 | 46,000 | 402.73 |
| 1986-04-25 | 460 | 460 | 443 | 446 | 30,000 | 405.46 |
| 1986-04-24 | 452 | 464 | 452 | 458 | 46,000 | 416.36 |
| 1986-04-23 | 453 | 453 | 449 | 451 | 17,000 | 410 |
| 1986-04-22 | 460 | 460 | 450 | 450 | 31,000 | 409.09 |
| 1986-04-21 | 446 | 455 | 446 | 455 | 28,000 | 413.64 |
| 1986-04-19 | 441 | 445 | 440 | 442 | 18,000 | 401.82 |
| 1986-04-18 | 438 | 445 | 438 | 441 | 30,000 | 400.91 |
| 1986-04-17 | 445 | 446 | 435 | 435 | 55,000 | 395.46 |
| 1986-04-16 | 460 | 460 | 450 | 450 | 21,000 | 409.09 |
| 1986-04-15 | 469 | 469 | 459 | 459 | 23,000 | 417.27 |
| 1986-04-14 | 470 | 470 | 463 | 463 | 28,000 | 420.91 |
| 1986-04-11 | 465 | 475 | 460 | 475 | 86,000 | 431.82 |
| 1986-04-10 | 469 | 470 | 450 | 450 | 32,000 | 409.09 |
| 1986-04-09 | 447 | 465 | 447 | 464 | 18,000 | 421.82 |
| 1986-04-08 | 450 | 458 | 445 | 445 | 19,000 | 404.55 |
| 1986-04-07 | 448 | 455 | 444 | 455 | 9,000 | 413.64 |
| 1986-04-05 | 440 | 443 | 440 | 441 | 15,000 | 400.91 |
| 1986-04-04 | 445 | 451 | 440 | 440 | 68,000 | 400 |
| 1986-04-03 | 449 | 450 | 442 | 445 | 28,000 | 404.55 |
| 1986-04-02 | 465 | 465 | 458 | 458 | 40,000 | 416.36 |
| 1986-04-01 | 466 | 470 | 466 | 469 | 101,000 | 426.36 |
| 1986-03-31 | 476 | 476 | 476 | 476 | 28,000 | 432.73 |
| 1986-03-29 | 445 | 450 | 445 | 450 | 44,000 | 409.09 |
| 1986-03-28 | 440 | 445 | 440 | 444 | 31,000 | 403.64 |
| 1986-03-27 | 438 | 446 | 430 | 446 | 143,000 | 405.46 |
| 1986-03-26 | 447 | 449 | 439 | 440 | 75,000 | 400 |
| 1986-03-25 | 441 | 451 | 441 | 446 | 42,000 | 405.46 |
| 1986-03-24 | 450 | 456 | 440 | 440 | 55,000 | 400 |
| 1986-03-22 | 450 | 450 | 445 | 449 | 42,000 | 408.18 |
| 1986-03-20 | 455 | 455 | 450 | 450 | 50,000 | 409.09 |
| 1986-03-19 | 457 | 469 | 454 | 456 | 69,000 | 414.55 |
| 1986-03-18 | 456 | 470 | 453 | 454 | 63,000 | 412.73 |
| 1986-03-17 | 467 | 468 | 453 | 453 | 61,000 | 411.82 |
| 1986-03-15 | 480 | 484 | 475 | 475 | 40,000 | 431.82 |
| 1986-03-14 | 475 | 475 | 470 | 472 | 62,000 | 429.09 |
| 1986-03-13 | 473 | 480 | 461 | 461 | 113,000 | 419.09 |
| 1986-03-12 | 484 | 484 | 469 | 477 | 149,000 | 433.64 |
| 1986-03-11 | 449 | 480 | 448 | 480 | 105,000 | 436.36 |
| 1986-03-10 | 455 | 460 | 448 | 448 | 125,000 | 407.27 |
| 1986-03-07 | 458 | 460 | 450 | 460 | 67,000 | 418.18 |
| 1986-03-06 | 469 | 469 | 450 | 450 | 72,000 | 409.09 |
| 1986-03-05 | 480 | 484 | 465 | 469 | 66,000 | 426.36 |
| 1986-03-04 | 460 | 487 | 459 | 479 | 185,000 | 435.46 |
| 1986-03-03 | 481 | 484 | 465 | 465 | 102,000 | 422.73 |
| 1986-03-01 | 470 | 480 | 470 | 480 | 141,000 | 436.36 |
| 1986-02-28 | 485 | 485 | 445 | 465 | 383,000 | 422.73 |
| 1986-02-27 | 510 | 516 | 485 | 489 | 720,000 | 444.55 |
| 1986-02-26 | 480 | 508 | 470 | 499 | 1,434,000 | 453.64 |
| 1986-02-25 | 445 | 486 | 445 | 470 | 1,337,000 | 427.27 |
| 1986-02-24 | 435 | 457 | 435 | 445 | 1,539,000 | 404.55 |
| 1986-02-22 | 405 | 415 | 400 | 415 | 356,000 | 377.27 |
| 1986-02-21 | 375 | 375 | 370 | 370 | 131,000 | 336.36 |
| 1986-02-20 | 370 | 375 | 364 | 364 | 144,000 | 330.91 |
| 1986-02-19 | 366 | 367 | 361 | 365 | 61,000 | 331.82 |
| 1986-02-18 | 360 | 371 | 355 | 365 | 69,000 | 331.82 |
| 1986-02-17 | 355 | 360 | 350 | 357 | 36,000 | 324.55 |
| 1986-02-15 | 350 | 350 | 350 | 350 | 12,000 | 318.18 |
| 1986-02-14 | 357 | 360 | 354 | 360 | 19,000 | 327.27 |
| 1986-02-13 | 369 | 369 | 358 | 358 | 69,000 | 325.46 |
| 1986-02-12 | 349 | 360 | 345 | 360 | 63,000 | 327.27 |
| 1986-02-10 | 346 | 355 | 343 | 349 | 44,000 | 317.27 |
| 1986-02-07 | 341 | 345 | 341 | 345 | 26,000 | 313.64 |
| 1986-02-06 | 345 | 345 | 343 | 343 | 7,000 | 311.82 |
| 1986-02-05 | 346 | 348 | 345 | 346 | 42,000 | 314.55 |
| 1986-02-04 | 346 | 350 | 346 | 348 | 46,000 | 316.36 |
| 1986-02-03 | 345 | 356 | 345 | 348 | 73,000 | 316.36 |
| 1986-02-01 | 336 | 345 | 336 | 345 | 49,000 | 313.64 |
| 1986-01-31 | 331 | 338 | 331 | 338 | 4,000 | 307.27 |
| 1986-01-30 | 330 | 334 | 328 | 330 | 25,000 | 300 |
| 1986-01-29 | 322 | 322 | 322 | 322 | 2,000 | 292.73 |
| 1986-01-28 | 331 | 332 | 315 | 315 | 36,000 | 286.36 |
| 1986-01-27 | 321 | 330 | 320 | 330 | 20,000 | 300 |
| 1986-01-25 | 318 | 320 | 317 | 320 | 9,000 | 290.91 |
| 1986-01-24 | 315 | 316 | 313 | 315 | 19,000 | 286.36 |
| 1986-01-23 | 318 | 318 | 318 | 318 | 6,000 | 289.09 |
| 1986-01-22 | 320 | 320 | 320 | 320 | 7,000 | 290.91 |
| 1986-01-21 | 312 | 321 | 312 | 317 | 14,000 | 288.18 |
| 1986-01-20 | 314 | 314 | 312 | 312 | 31,000 | 283.64 |
| 1986-01-18 | 315 | 317 | 314 | 315 | 18,000 | 286.36 |
| 1986-01-17 | 313 | 313 | 313 | 313 | 46,000 | 284.55 |
| 1986-01-16 | 324 | 325 | 321 | 321 | 39,000 | 291.82 |
| 1986-01-14 | 316 | 324 | 315 | 324 | 22,000 | 294.55 |
| 1986-01-13 | 318 | 318 | 315 | 315 | 13,000 | 286.36 |
| 1986-01-10 | 312 | 317 | 312 | 315 | 13,000 | 286.36 |
| 1986-01-09 | 325 | 325 | 312 | 312 | 21,000 | 283.64 |
| 1986-01-08 | 320 | 325 | 320 | 325 | 16,000 | 295.46 |
| 1986-01-07 | 322 | 323 | 320 | 320 | 13,000 | 290.91 |
| 1986-01-06 | 325 | 325 | 323 | 323 | 11,000 | 293.64 |
| 1986-01-04 | 322 | 322 | 322 | 322 | 1,000 | 292.73 |
分割・併合履歴 ： [1992-09-25]1株→1.1株