1944 (株)きんでん 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 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 | 1,631.68 |
| 1986-12-26 | 3,680 | 3,680 | 3,680 | 3,680 | 51,000 | 1,631.68 |
| 1986-12-25 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 | 1,653.85 |
| 1986-12-24 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 1,676.02 |
| 1986-12-23 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 1,684.89 |
| 1986-12-19 | 3,680 | 3,680 | 3,680 | 3,680 | 50,000 | 1,631.68 |
| 1986-12-18 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 1,640.55 |
| 1986-12-17 | 3,820 | 3,820 | 3,800 | 3,800 | 4,000 | 1,684.89 |
| 1986-12-16 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 1,707.06 |
| 1986-12-15 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 1,707.06 |
| 1986-12-12 | 3,980 | 3,980 | 3,900 | 3,900 | 8,000 | 1,729.23 |
| 1986-12-11 | 4,050 | 4,050 | 3,990 | 4,020 | 10,000 | 1,782.44 |
| 1986-12-10 | 3,990 | 4,010 | 3,940 | 3,960 | 96,000 | 1,755.83 |
| 1986-12-09 | 3,880 | 4,000 | 3,880 | 4,000 | 179,000 | 1,773.57 |
| 1986-12-08 | 3,600 | 3,650 | 3,600 | 3,650 | 3,000 | 1,618.38 |
| 1986-12-06 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,551.87 |
| 1986-12-05 | 3,650 | 3,650 | 3,600 | 3,600 | 13,000 | 1,596.21 |
| 1986-12-04 | 3,540 | 3,570 | 3,530 | 3,570 | 26,000 | 1,582.91 |
| 1986-12-03 | 3,450 | 3,520 | 3,450 | 3,520 | 8,000 | 1,560.74 |
| 1986-12-02 | 3,540 | 3,540 | 3,450 | 3,450 | 4,000 | 1,529.70 |
| 1986-12-01 | 3,660 | 3,660 | 3,530 | 3,580 | 29,000 | 1,587.34 |
| 1986-11-29 | 3,440 | 3,660 | 3,400 | 3,660 | 30,000 | 1,622.82 |
| 1986-11-28 | 3,280 | 3,390 | 3,280 | 3,390 | 30,000 | 1,503.10 |
| 1986-11-27 | 3,320 | 3,360 | 3,280 | 3,280 | 32,000 | 1,454.33 |
| 1986-11-26 | 3,100 | 3,320 | 3,100 | 3,320 | 18,000 | 1,472.06 |
| 1986-11-25 | 3,050 | 3,090 | 3,050 | 3,090 | 3,000 | 1,370.08 |
| 1986-11-22 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,330.18 |
| 1986-11-21 | 3,050 | 3,050 | 3,000 | 3,000 | 4,000 | 1,330.18 |
| 1986-11-20 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,330.18 |
| 1986-11-18 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 1,254.80 |
| 1986-11-14 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 1,294.71 |
| 1986-11-13 | 2,920 | 2,920 | 2,920 | 2,920 | 101,000 | 1,294.71 |
| 1986-11-12 | 2,920 | 2,930 | 2,920 | 2,920 | 95,000 | 1,294.71 |
| 1986-11-11 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 1,290.27 |
| 1986-11-07 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 1,259.23 |
| 1986-11-06 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,152.82 |
| 1986-11-05 | 2,640 | 2,640 | 2,640 | 2,640 | 6,000 | 1,170.56 |
| 1986-11-04 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 1,170.56 |
| 1986-11-01 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 1,166.12 |
| 1986-10-30 | 2,460 | 2,510 | 2,460 | 2,510 | 32,000 | 1,112.91 |
| 1986-10-29 | 2,470 | 2,470 | 2,440 | 2,440 | 2,000 | 1,081.88 |
| 1986-10-28 | 2,330 | 2,330 | 2,330 | 2,330 | 5,000 | 1,033.10 |
| 1986-10-24 | 2,380 | 2,400 | 2,380 | 2,400 | 2,000 | 1,064.14 |
| 1986-10-23 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 1,033.10 |
| 1986-10-22 | 2,370 | 2,370 | 2,370 | 2,370 | 7,000 | 1,050.84 |
| 1986-10-21 | 2,540 | 2,540 | 2,540 | 2,540 | 3,000 | 1,126.22 |
| 1986-10-08 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,108.48 |
| 1986-10-04 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,108.48 |
| 1986-09-29 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,374.52 |
| 1986-09-05 | 3,090 | 3,100 | 3,090 | 3,100 | 10,000 | 1,374.52 |
| 1986-09-01 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,374.52 |
| 1986-08-30 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,374.52 |
| 1986-08-25 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 1,396.69 |
| 1986-08-21 | 3,270 | 3,280 | 3,270 | 3,280 | 4,000 | 1,454.33 |
| 1986-08-20 | 3,350 | 3,350 | 3,270 | 3,270 | 13,000 | 1,449.89 |
| 1986-08-19 | 3,480 | 3,480 | 3,480 | 3,480 | 3,000 | 1,543.01 |
| 1986-08-18 | 3,420 | 3,430 | 3,400 | 3,430 | 4,000 | 1,520.84 |
| 1986-08-15 | 3,430 | 3,430 | 3,420 | 3,430 | 3,000 | 1,520.84 |
| 1986-08-14 | 3,410 | 3,410 | 3,400 | 3,400 | 5,000 | 1,507.53 |
| 1986-08-13 | 3,360 | 3,360 | 3,350 | 3,360 | 28,000 | 1,489.80 |
| 1986-08-12 | 3,100 | 3,110 | 3,100 | 3,110 | 35,000 | 1,378.95 |
| 1986-08-11 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,374.52 |
| 1986-08-08 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 1,396.69 |
| 1986-08-06 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 | 1,454.33 |
| 1986-08-05 | 3,300 | 3,300 | 3,300 | 3,300 | 10,000 | 1,463.19 |
| 1986-08-01 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 1,463.19 |
| 1986-07-31 | 3,300 | 3,300 | 3,270 | 3,270 | 13,000 | 1,449.89 |
| 1986-07-30 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 | 1,449.89 |
| 1986-07-29 | 3,230 | 3,250 | 3,230 | 3,230 | 26,000 | 1,432.16 |
| 1986-07-28 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 1,454.33 |
| 1986-07-25 | 3,450 | 3,450 | 3,390 | 3,390 | 4,000 | 1,503.10 |
| 1986-07-24 | 3,450 | 3,450 | 3,450 | 3,450 | 21,000 | 1,529.70 |
| 1986-07-23 | 3,100 | 3,200 | 3,100 | 3,200 | 23,000 | 1,418.86 |
| 1986-07-22 | 3,200 | 3,220 | 3,100 | 3,100 | 155,000 | 1,374.52 |
| 1986-07-21 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 1,396.69 |
| 1986-07-19 | 3,200 | 3,200 | 3,150 | 3,150 | 3,000 | 1,396.69 |
| 1986-07-18 | 3,160 | 3,160 | 3,160 | 3,160 | 3,000 | 1,401.12 |
| 1986-07-17 | 3,100 | 3,100 | 3,080 | 3,080 | 9,000 | 1,365.65 |
| 1986-07-16 | 3,150 | 3,150 | 3,030 | 3,090 | 5,000 | 1,370.08 |
| 1986-07-15 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 1,374.52 |
| 1986-07-14 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 1,383.38 |
| 1986-07-11 | 3,170 | 3,170 | 3,130 | 3,130 | 205,000 | 1,387.82 |
| 1986-07-10 | 3,130 | 3,170 | 3,130 | 3,170 | 11,000 | 1,405.55 |
| 1986-07-09 | 3,070 | 3,150 | 3,030 | 3,030 | 900,999 | 1,343.48 |
| 1986-07-08 | 2,920 | 3,050 | 2,920 | 3,050 | 303,000 | 1,352.35 |
| 1986-07-07 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,285.84 |
| 1986-07-05 | 2,830 | 2,830 | 2,830 | 2,830 | 11,000 | 1,254.80 |
| 1986-07-04 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 1,254.80 |
| 1986-07-03 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 1,268.10 |
| 1986-07-02 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,285.84 |
| 1986-07-01 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 1,285.84 |
| 1986-06-30 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 1,316.88 |
| 1986-06-28 | 2,930 | 2,930 | 2,930 | 2,930 | 2,000 | 1,299.14 |
| 1986-06-27 | 3,040 | 3,040 | 2,960 | 3,000 | 27,000 | 1,330.18 |
| 1986-06-26 | 2,980 | 3,020 | 2,980 | 3,020 | 19,000 | 1,339.04 |
| 1986-06-25 | 2,980 | 3,010 | 2,980 | 2,990 | 16,000 | 1,325.74 |
| 1986-06-24 | 3,030 | 3,030 | 2,980 | 3,020 | 26,000 | 1,339.04 |
| 1986-06-23 | 2,700 | 2,860 | 2,700 | 2,860 | 98,000 | 1,268.10 |
| 1986-06-21 | 2,700 | 2,700 | 2,700 | 2,700 | 12,000 | 1,197.16 |
| 1986-06-20 | 2,670 | 2,710 | 2,670 | 2,700 | 23,000 | 1,197.16 |
| 1986-06-19 | 2,700 | 2,710 | 2,660 | 2,660 | 33,000 | 1,179.42 |
| 1986-06-18 | 2,530 | 2,700 | 2,530 | 2,700 | 27,000 | 1,197.16 |
| 1986-06-17 | 2,510 | 2,550 | 2,510 | 2,510 | 8,000 | 1,112.91 |
| 1986-06-16 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 1,117.35 |
| 1986-06-13 | 2,520 | 2,520 | 2,520 | 2,520 | 5,000 | 1,117.35 |
| 1986-06-09 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,108.48 |
| 1986-06-07 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,108.48 |
| 1986-06-06 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 1,108.48 |
| 1986-06-05 | 2,450 | 2,450 | 2,450 | 2,450 | 14,000 | 1,086.31 |
| 1986-06-04 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,108.48 |
| 1986-06-03 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 1,086.31 |
| 1986-06-02 | 2,480 | 2,480 | 2,480 | 2,480 | 4,000 | 1,099.61 |
| 1986-05-31 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 1,108.48 |
| 1986-05-30 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 1,112.91 |
| 1986-05-28 | 2,530 | 2,600 | 2,530 | 2,590 | 13,000 | 1,148.39 |
| 1986-05-27 | 2,540 | 2,570 | 2,540 | 2,570 | 3,000 | 1,139.52 |
| 1986-05-26 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 | 1,121.78 |
| 1986-05-24 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 1,090.75 |
| 1986-05-23 | 2,360 | 2,480 | 2,360 | 2,410 | 15,000 | 1,068.58 |
| 1986-05-22 | 2,320 | 2,350 | 2,320 | 2,350 | 11,000 | 1,041.97 |
| 1986-05-20 | 2,360 | 2,360 | 2,330 | 2,330 | 51,000 | 1,033.10 |
| 1986-05-16 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 1,055.27 |
| 1986-05-15 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 1,068.58 |
| 1986-05-14 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 1,086.31 |
| 1986-05-13 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,108.48 |
| 1986-05-12 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 1,126.22 |
| 1986-05-09 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 1,143.95 |
| 1986-05-08 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,152.82 |
| 1986-05-07 | 2,610 | 2,610 | 2,580 | 2,580 | 9,000 | 1,143.95 |
| 1986-05-06 | 2,590 | 2,590 | 2,550 | 2,550 | 11,000 | 1,130.65 |
| 1986-05-02 | 2,600 | 2,600 | 2,580 | 2,580 | 6,000 | 1,143.95 |
| 1986-05-01 | 2,500 | 2,550 | 2,500 | 2,550 | 6,000 | 1,130.65 |
| 1986-04-30 | 2,600 | 2,600 | 2,600 | 2,600 | 6,000 | 1,152.82 |
| 1986-04-28 | 2,580 | 2,580 | 2,580 | 2,580 | 6,000 | 1,143.95 |
| 1986-04-26 | 2,630 | 2,630 | 2,630 | 2,630 | 3,000 | 1,166.12 |
| 1986-04-25 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,152.82 |
| 1986-04-24 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,152.82 |
| 1986-04-23 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 1,192.73 |
| 1986-04-22 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,197.16 |
| 1986-04-21 | 2,700 | 2,730 | 2,700 | 2,730 | 8,000 | 1,210.46 |
| 1986-04-19 | 2,750 | 2,780 | 2,730 | 2,730 | 4,000 | 1,210.46 |
| 1986-04-18 | 2,650 | 2,750 | 2,650 | 2,750 | 162,000 | 1,219.33 |
| 1986-04-17 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 1,166.12 |
| 1986-04-16 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 1,152.82 |
| 1986-04-15 | 2,630 | 2,630 | 2,600 | 2,610 | 8,000 | 1,157.25 |
| 1986-04-14 | 2,660 | 2,690 | 2,660 | 2,670 | 102,000 | 1,183.86 |
| 1986-04-11 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 1,157.25 |
| 1986-04-10 | 2,660 | 2,670 | 2,660 | 2,670 | 103,000 | 1,183.86 |
| 1986-04-09 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 | 1,121.78 |
| 1986-04-08 | 2,420 | 2,450 | 2,420 | 2,450 | 5,000 | 1,086.31 |
| 1986-04-07 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 1,086.31 |
| 1986-04-05 | 2,450 | 2,450 | 2,450 | 2,450 | 12,000 | 1,086.31 |
| 1986-04-04 | 2,460 | 2,460 | 2,460 | 2,460 | 17,000 | 1,090.75 |
| 1986-04-02 | 2,560 | 2,560 | 2,560 | 2,560 | 3,000 | 1,135.08 |
| 1986-04-01 | 2,520 | 2,580 | 2,510 | 2,580 | 10,000 | 1,143.95 |
| 1986-03-31 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 1,108.48 |
| 1986-03-29 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 1,099.61 |
| 1986-03-28 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 1,095.18 |
| 1986-03-27 | 2,440 | 2,480 | 2,440 | 2,480 | 9,000 | 1,099.61 |
| 1986-03-26 | 2,400 | 2,430 | 2,400 | 2,430 | 5,000 | 1,077.44 |
| 1986-03-25 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 1,046.41 |
| 1986-03-24 | 2,460 | 2,460 | 2,420 | 2,420 | 3,000 | 1,073.01 |
| 1986-03-22 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 1,104.05 |
| 1986-03-20 | 2,500 | 2,500 | 2,490 | 2,490 | 3,000 | 1,104.05 |
| 1986-03-18 | 2,530 | 2,530 | 2,500 | 2,500 | 3,000 | 1,108.48 |
| 1986-03-17 | 2,500 | 2,550 | 2,500 | 2,500 | 6,000 | 1,108.48 |
| 1986-03-15 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 1,108.48 |
| 1986-03-14 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 1,086.31 |
| 1986-03-13 | 2,440 | 2,490 | 2,440 | 2,490 | 13,000 | 1,104.05 |
| 1986-03-12 | 2,390 | 2,450 | 2,380 | 2,450 | 60,000 | 1,086.31 |
| 1986-03-11 | 2,300 | 2,380 | 2,300 | 2,380 | 38,000 | 1,055.27 |
| 1986-03-10 | 2,250 | 2,300 | 2,250 | 2,300 | 7,000 | 1,019.80 |
| 1986-03-07 | 2,270 | 2,300 | 2,270 | 2,290 | 60,000 | 1,015.37 |
| 1986-03-06 | 2,220 | 2,230 | 2,220 | 2,220 | 11,000 | 984.33 |
| 1986-03-05 | 2,330 | 2,330 | 2,330 | 2,330 | 20,000 | 1,033.10 |
| 1986-03-04 | 2,320 | 2,330 | 2,270 | 2,300 | 22,000 | 1,019.80 |
| 1986-03-03 | 2,250 | 2,300 | 2,250 | 2,300 | 5,000 | 1,019.80 |
| 1986-03-01 | 2,240 | 2,240 | 2,210 | 2,210 | 4,000 | 979.90 |
| 1986-02-28 | 2,090 | 2,200 | 2,090 | 2,200 | 10,000 | 975.46 |
| 1986-02-27 | 2,110 | 2,130 | 2,110 | 2,130 | 6,000 | 944.43 |
| 1986-02-26 | 2,100 | 2,100 | 2,060 | 2,080 | 6,000 | 922.26 |
| 1986-02-25 | 2,110 | 2,110 | 2,060 | 2,060 | 3,000 | 913.39 |
| 1986-02-24 | 2,050 | 2,070 | 2,050 | 2,070 | 3,000 | 917.82 |
| 1986-02-22 | 2,060 | 2,100 | 2,060 | 2,100 | 2,000 | 931.12 |
| 1986-02-21 | 2,050 | 2,130 | 2,050 | 2,120 | 6,000 | 939.99 |
| 1986-02-20 | 2,110 | 2,110 | 2,100 | 2,100 | 4,000 | 931.12 |
| 1986-02-19 | 2,100 | 2,100 | 2,050 | 2,050 | 3,000 | 908.95 |
| 1986-02-18 | 2,120 | 2,120 | 2,100 | 2,100 | 3,000 | 931.12 |
| 1986-02-17 | 1,990 | 2,100 | 1,990 | 2,100 | 11,000 | 931.12 |
| 1986-02-15 | 1,990 | 2,010 | 1,990 | 1,990 | 4,000 | 882.35 |
| 1986-02-14 | 1,960 | 2,000 | 1,960 | 1,980 | 11,000 | 877.92 |
| 1986-02-13 | 2,000 | 2,010 | 1,990 | 2,010 | 7,000 | 891.22 |
| 1986-02-12 | 1,960 | 1,970 | 1,960 | 1,970 | 13,000 | 873.48 |
| 1986-02-10 | 1,950 | 1,960 | 1,950 | 1,960 | 3,000 | 869.05 |
| 1986-02-07 | 1,950 | 1,970 | 1,950 | 1,950 | 19,000 | 864.62 |
| 1986-02-06 | 1,860 | 1,890 | 1,860 | 1,890 | 11,000 | 838.01 |
| 1986-02-05 | 1,850 | 1,850 | 1,850 | 1,850 | 11,000 | 820.28 |
| 1986-02-04 | 1,940 | 1,950 | 1,890 | 1,890 | 5,000 | 838.01 |
| 1986-02-03 | 1,890 | 1,910 | 1,890 | 1,910 | 2,000 | 846.88 |
| 1986-02-01 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 815.84 |
| 1986-01-31 | 1,860 | 1,860 | 1,850 | 1,850 | 3,000 | 820.28 |
| 1986-01-30 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 838.01 |
| 1986-01-29 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 842.45 |
| 1986-01-28 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 842.45 |
| 1986-01-27 | 1,920 | 1,920 | 1,880 | 1,920 | 4,000 | 851.31 |
| 1986-01-25 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 842.45 |
| 1986-01-24 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 815.84 |
| 1986-01-23 | 1,870 | 1,880 | 1,870 | 1,880 | 2,000 | 833.58 |
| 1986-01-22 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 829.14 |
| 1986-01-21 | 1,930 | 1,940 | 1,930 | 1,940 | 4,000 | 860.18 |
| 1986-01-20 | 1,870 | 1,880 | 1,870 | 1,880 | 2,000 | 833.58 |
| 1986-01-18 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 829.14 |
| 1986-01-17 | 1,870 | 1,870 | 1,860 | 1,860 | 4,000 | 824.71 |
| 1986-01-16 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 824.71 |
| 1986-01-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 798.11 |
| 1986-01-13 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 798.11 |
| 1986-01-10 | 1,880 | 1,900 | 1,880 | 1,900 | 3,000 | 842.45 |
| 1986-01-09 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 829.14 |
| 1986-01-08 | 1,850 | 1,900 | 1,850 | 1,900 | 4,000 | 842.45 |
| 1986-01-07 | 1,900 | 1,900 | 1,900 | 1,900 | 80,000 | 842.45 |
| 1986-01-06 | 1,960 | 1,960 | 1,960 | 1,960 | 9,000 | 869.05 |
| 1986-01-04 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 | 877.92 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.03株