1950 日本電設工業(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 | 721 | 721 | 14,000 | 595.87 |
| 1986-12-26 | 715 | 730 | 715 | 730 | 14,000 | 603.31 |
| 1986-12-25 | 710 | 710 | 710 | 710 | 52,000 | 586.78 |
| 1986-12-24 | 722 | 751 | 722 | 750 | 57,000 | 619.84 |
| 1986-12-23 | 735 | 736 | 720 | 720 | 22,000 | 595.04 |
| 1986-12-22 | 763 | 763 | 730 | 735 | 16,000 | 607.44 |
| 1986-12-19 | 740 | 761 | 731 | 761 | 28,000 | 628.93 |
| 1986-12-18 | 771 | 771 | 750 | 750 | 63,000 | 619.84 |
| 1986-12-17 | 784 | 784 | 765 | 765 | 67,000 | 632.23 |
| 1986-12-16 | 790 | 790 | 770 | 785 | 66,000 | 648.76 |
| 1986-12-15 | 809 | 809 | 780 | 800 | 117,000 | 661.16 |
| 1986-12-12 | 846 | 846 | 829 | 829 | 18,000 | 685.12 |
| 1986-12-11 | 845 | 850 | 845 | 845 | 68,000 | 698.35 |
| 1986-12-10 | 879 | 885 | 845 | 845 | 104,000 | 698.35 |
| 1986-12-09 | 898 | 921 | 861 | 861 | 377,000 | 711.57 |
| 1986-12-08 | 810 | 880 | 810 | 879 | 360,000 | 726.45 |
| 1986-12-06 | 803 | 820 | 802 | 820 | 66,000 | 677.69 |
| 1986-12-05 | 819 | 819 | 799 | 813 | 127,000 | 671.90 |
| 1986-12-04 | 780 | 819 | 775 | 819 | 175,000 | 676.86 |
| 1986-12-03 | 751 | 780 | 750 | 780 | 223,000 | 644.63 |
| 1986-12-02 | 749 | 760 | 743 | 743 | 145,000 | 614.05 |
| 1986-12-01 | 751 | 769 | 747 | 749 | 183,000 | 619.01 |
| 1986-11-29 | 698 | 724 | 698 | 724 | 99,000 | 598.35 |
| 1986-11-28 | 700 | 710 | 695 | 697 | 70,000 | 576.03 |
| 1986-11-27 | 680 | 700 | 675 | 700 | 24,000 | 578.51 |
| 1986-11-26 | 674 | 681 | 662 | 681 | 30,000 | 562.81 |
| 1986-11-25 | 649 | 665 | 649 | 665 | 46,000 | 549.59 |
| 1986-11-22 | 670 | 670 | 659 | 659 | 6,000 | 544.63 |
| 1986-11-21 | 661 | 670 | 655 | 667 | 51,000 | 551.24 |
| 1986-11-20 | 690 | 690 | 653 | 653 | 36,000 | 539.67 |
| 1986-11-19 | 641 | 651 | 640 | 651 | 77,000 | 538.02 |
| 1986-11-18 | 650 | 650 | 638 | 639 | 26,000 | 528.10 |
| 1986-11-17 | 670 | 681 | 650 | 650 | 16,000 | 537.19 |
| 1986-11-14 | 670 | 675 | 670 | 670 | 13,000 | 553.72 |
| 1986-11-13 | 680 | 700 | 680 | 690 | 49,000 | 570.25 |
| 1986-11-12 | 641 | 680 | 640 | 670 | 84,000 | 553.72 |
| 1986-11-11 | 650 | 650 | 640 | 640 | 31,000 | 528.93 |
| 1986-11-10 | 655 | 655 | 626 | 629 | 62,000 | 519.84 |
| 1986-11-07 | 625 | 668 | 625 | 658 | 38,000 | 543.80 |
| 1986-11-06 | 630 | 635 | 629 | 629 | 27,000 | 519.84 |
| 1986-11-05 | 635 | 635 | 629 | 630 | 20,000 | 520.66 |
| 1986-11-04 | 640 | 641 | 630 | 635 | 24,000 | 524.79 |
| 1986-11-01 | 660 | 660 | 644 | 644 | 8,000 | 532.23 |
| 1986-10-31 | 690 | 690 | 675 | 675 | 56,000 | 557.85 |
| 1986-10-29 | 606 | 614 | 606 | 614 | 110,000 | 507.44 |
| 1986-10-28 | 581 | 600 | 581 | 600 | 5,000 | 495.87 |
| 1986-10-27 | 595 | 605 | 575 | 575 | 19,000 | 475.21 |
| 1986-10-25 | 602 | 605 | 600 | 605 | 78,000 | 500 |
| 1986-10-24 | 620 | 620 | 602 | 606 | 33,000 | 500.83 |
| 1986-10-23 | 610 | 630 | 603 | 630 | 21,000 | 520.66 |
| 1986-10-22 | 615 | 615 | 603 | 603 | 31,000 | 498.35 |
| 1986-10-21 | 607 | 615 | 605 | 605 | 14,000 | 500 |
| 1986-10-20 | 605 | 605 | 602 | 602 | 14,000 | 497.52 |
| 1986-10-17 | 601 | 608 | 601 | 602 | 30,000 | 497.52 |
| 1986-10-16 | 629 | 629 | 590 | 595 | 32,000 | 491.74 |
| 1986-10-15 | 641 | 645 | 620 | 620 | 22,000 | 512.40 |
| 1986-10-14 | 635 | 635 | 620 | 635 | 22,000 | 524.79 |
| 1986-10-13 | 691 | 691 | 640 | 645 | 60,000 | 533.06 |
| 1986-10-09 | 686 | 696 | 680 | 696 | 32,000 | 575.21 |
| 1986-10-08 | 701 | 710 | 680 | 680 | 51,000 | 561.98 |
| 1986-10-07 | 701 | 702 | 680 | 681 | 47,000 | 562.81 |
| 1986-10-06 | 740 | 740 | 699 | 699 | 76,000 | 577.69 |
| 1986-10-04 | 710 | 745 | 710 | 745 | 30,000 | 615.70 |
| 1986-10-03 | 723 | 723 | 685 | 700 | 31,000 | 578.51 |
| 1986-10-02 | 740 | 741 | 720 | 721 | 90,000 | 595.87 |
| 1986-10-01 | 751 | 752 | 750 | 750 | 66,000 | 619.84 |
| 1986-09-29 | 871 | 871 | 860 | 860 | 16,000 | 710.74 |
| 1986-09-27 | 870 | 870 | 860 | 870 | 14,000 | 719.01 |
| 1986-09-26 | 898 | 905 | 880 | 880 | 47,000 | 727.27 |
| 1986-09-25 | 901 | 916 | 901 | 916 | 42,000 | 757.03 |
| 1986-09-24 | 850 | 876 | 850 | 870 | 21,000 | 719.01 |
| 1986-09-22 | 856 | 865 | 855 | 860 | 44,000 | 710.74 |
| 1986-09-19 | 825 | 826 | 795 | 826 | 89,000 | 682.65 |
| 1986-09-18 | 870 | 880 | 835 | 835 | 100,000 | 690.08 |
| 1986-09-17 | 877 | 900 | 876 | 876 | 91,000 | 723.97 |
| 1986-09-16 | 951 | 955 | 887 | 887 | 149,000 | 733.06 |
| 1986-09-12 | 950 | 956 | 950 | 956 | 135,000 | 790.08 |
| 1986-09-11 | 1,000 | 1,000 | 990 | 990 | 72,000 | 818.18 |
| 1986-09-10 | 1,020 | 1,020 | 990 | 1,000 | 76,000 | 826.45 |
| 1986-09-09 | 1,030 | 1,030 | 1,000 | 1,020 | 38,000 | 842.98 |
| 1986-09-08 | 1,090 | 1,090 | 1,020 | 1,060 | 79,000 | 876.03 |
| 1986-09-06 | 1,050 | 1,080 | 1,040 | 1,080 | 131,000 | 892.56 |
| 1986-09-05 | 1,010 | 1,050 | 1,000 | 1,020 | 42,000 | 842.98 |
| 1986-09-04 | 1,020 | 1,050 | 1,010 | 1,020 | 61,000 | 842.98 |
| 1986-09-03 | 1,010 | 1,010 | 1,000 | 1,000 | 88,000 | 826.45 |
| 1986-09-02 | 1,070 | 1,100 | 1,070 | 1,070 | 68,000 | 884.30 |
| 1986-09-01 | 1,130 | 1,130 | 1,100 | 1,100 | 266,000 | 909.09 |
| 1986-08-30 | 1,050 | 1,120 | 1,050 | 1,110 | 266,000 | 917.36 |
| 1986-08-29 | 1,000 | 1,050 | 995 | 1,050 | 72,000 | 867.77 |
| 1986-08-28 | 1,030 | 1,050 | 984 | 990 | 95,000 | 818.18 |
| 1986-08-27 | 1,070 | 1,080 | 1,020 | 1,080 | 218,000 | 892.56 |
| 1986-08-26 | 1,030 | 1,090 | 1,030 | 1,090 | 122,000 | 900.83 |
| 1986-08-25 | 960 | 990 | 959 | 985 | 245,000 | 814.05 |
| 1986-08-23 | 950 | 961 | 950 | 950 | 70,000 | 785.12 |
| 1986-08-22 | 1,010 | 1,020 | 947 | 950 | 134,000 | 785.12 |
| 1986-08-21 | 1,100 | 1,100 | 1,010 | 1,030 | 219,000 | 851.24 |
| 1986-08-20 | 1,150 | 1,200 | 1,150 | 1,150 | 504,000 | 950.41 |
| 1986-08-19 | 1,090 | 1,180 | 1,070 | 1,170 | 741,000 | 966.94 |
| 1986-08-18 | 980 | 1,080 | 980 | 1,080 | 347,000 | 892.56 |
| 1986-08-15 | 1,030 | 1,040 | 980 | 980 | 141,000 | 809.92 |
| 1986-08-14 | 1,040 | 1,050 | 1,000 | 1,010 | 500,000 | 834.71 |
| 1986-08-13 | 1,000 | 1,000 | 980 | 1,000 | 469,000 | 826.45 |
| 1986-08-12 | 929 | 978 | 917 | 978 | 360,000 | 808.26 |
| 1986-08-11 | 916 | 920 | 911 | 920 | 73,000 | 760.33 |
| 1986-08-08 | 950 | 950 | 901 | 906 | 483,000 | 748.76 |
| 1986-08-07 | 850 | 930 | 850 | 930 | 508,000 | 768.60 |
| 1986-08-06 | 860 | 868 | 845 | 845 | 95,000 | 698.35 |
| 1986-08-05 | 866 | 867 | 840 | 850 | 161,000 | 702.48 |
| 1986-08-04 | 850 | 870 | 849 | 860 | 131,000 | 710.74 |
| 1986-08-02 | 815 | 861 | 815 | 851 | 44,000 | 703.31 |
| 1986-08-01 | 829 | 839 | 799 | 810 | 64,000 | 669.42 |
| 1986-07-31 | 880 | 889 | 830 | 841 | 153,000 | 695.04 |
| 1986-07-30 | 870 | 899 | 866 | 871 | 402,000 | 719.84 |
| 1986-07-29 | 840 | 875 | 839 | 870 | 399,000 | 719.01 |
| 1986-07-28 | 828 | 850 | 819 | 830 | 118,000 | 685.95 |
| 1986-07-26 | 795 | 797 | 787 | 787 | 17,000 | 650.41 |
| 1986-07-25 | 819 | 825 | 795 | 795 | 49,000 | 657.03 |
| 1986-07-24 | 860 | 864 | 839 | 841 | 209,000 | 695.04 |
| 1986-07-23 | 845 | 845 | 845 | 845 | 106,000 | 698.35 |
| 1986-07-22 | 765 | 810 | 764 | 785 | 99,000 | 648.76 |
| 1986-07-21 | 835 | 835 | 790 | 790 | 34,000 | 652.89 |
| 1986-07-19 | 838 | 840 | 828 | 835 | 33,000 | 690.08 |
| 1986-07-18 | 833 | 840 | 819 | 828 | 117,000 | 684.30 |
| 1986-07-17 | 840 | 851 | 820 | 835 | 125,000 | 690.08 |
| 1986-07-16 | 860 | 870 | 841 | 841 | 134,000 | 695.04 |
| 1986-07-15 | 865 | 880 | 850 | 880 | 160,000 | 727.27 |
| 1986-07-14 | 831 | 870 | 831 | 868 | 105,000 | 717.36 |
| 1986-07-11 | 840 | 845 | 819 | 827 | 196,000 | 683.47 |
| 1986-07-10 | 865 | 865 | 840 | 840 | 211,000 | 694.22 |
| 1986-07-09 | 900 | 920 | 868 | 868 | 743,000 | 717.36 |
| 1986-07-08 | 800 | 881 | 790 | 880 | 606,000 | 727.27 |
| 1986-07-07 | 823 | 825 | 800 | 801 | 217,000 | 661.98 |
| 1986-07-05 | 779 | 826 | 771 | 826 | 313,000 | 682.65 |
| 1986-07-04 | 785 | 785 | 750 | 769 | 327,000 | 635.54 |
| 1986-07-03 | 750 | 788 | 750 | 779 | 470,000 | 643.80 |
| 1986-07-02 | 749 | 761 | 737 | 744 | 309,000 | 614.88 |
| 1986-07-01 | 760 | 760 | 724 | 750 | 393,000 | 619.84 |
| 1986-06-30 | 740 | 755 | 725 | 750 | 433,000 | 619.84 |
| 1986-06-28 | 740 | 765 | 735 | 740 | 825,000 | 611.57 |
| 1986-06-27 | 719 | 749 | 712 | 735 | 1,103,000 | 607.44 |
| 1986-06-26 | 677 | 679 | 664 | 674 | 448,000 | 557.03 |
| 1986-06-25 | 623 | 659 | 615 | 657 | 279,000 | 542.98 |
| 1986-06-24 | 620 | 620 | 600 | 609 | 148,000 | 503.31 |
| 1986-06-23 | 610 | 620 | 600 | 620 | 123,000 | 512.40 |
| 1986-06-21 | 655 | 656 | 628 | 630 | 202,000 | 520.66 |
| 1986-06-20 | 680 | 685 | 652 | 653 | 311,000 | 539.67 |
| 1986-06-19 | 671 | 690 | 671 | 689 | 606,000 | 569.42 |
| 1986-06-18 | 610 | 674 | 610 | 651 | 724,000 | 538.02 |
| 1986-06-17 | 628 | 630 | 600 | 610 | 193,000 | 504.13 |
| 1986-06-16 | 625 | 639 | 620 | 621 | 379,000 | 513.22 |
| 1986-06-13 | 600 | 629 | 600 | 614 | 818,000 | 507.44 |
| 1986-06-12 | 569 | 602 | 569 | 595 | 426,000 | 491.74 |
| 1986-06-11 | 552 | 562 | 542 | 555 | 204,000 | 458.68 |
| 1986-06-10 | 562 | 569 | 555 | 562 | 277,000 | 464.46 |
| 1986-06-09 | 554 | 560 | 552 | 557 | 189,000 | 460.33 |
| 1986-06-07 | 545 | 550 | 540 | 550 | 61,000 | 454.55 |
| 1986-06-06 | 554 | 555 | 541 | 550 | 251,000 | 454.55 |
| 1986-06-05 | 530 | 555 | 530 | 554 | 440,000 | 457.85 |
| 1986-06-04 | 514 | 520 | 501 | 515 | 103,000 | 425.62 |
| 1986-06-03 | 512 | 515 | 505 | 507 | 153,000 | 419.01 |
| 1986-06-02 | 518 | 518 | 506 | 512 | 36,000 | 423.14 |
| 1986-05-31 | 505 | 506 | 505 | 506 | 19,000 | 418.18 |
| 1986-05-30 | 510 | 515 | 505 | 505 | 56,000 | 417.36 |
| 1986-05-29 | 512 | 519 | 512 | 512 | 29,000 | 423.14 |
| 1986-05-28 | 520 | 520 | 510 | 512 | 91,000 | 423.14 |
| 1986-05-27 | 500 | 509 | 498 | 509 | 55,000 | 420.66 |
| 1986-05-26 | 510 | 510 | 500 | 501 | 48,000 | 414.05 |
| 1986-05-24 | 509 | 509 | 505 | 508 | 25,000 | 419.84 |
| 1986-05-23 | 505 | 510 | 505 | 505 | 48,000 | 417.36 |
| 1986-05-22 | 510 | 510 | 502 | 505 | 47,000 | 417.36 |
| 1986-05-21 | 500 | 510 | 500 | 510 | 36,000 | 421.49 |
| 1986-05-20 | 500 | 501 | 492 | 492 | 28,000 | 406.61 |
| 1986-05-19 | 501 | 509 | 500 | 509 | 54,000 | 420.66 |
| 1986-05-16 | 510 | 512 | 481 | 481 | 64,000 | 397.52 |
| 1986-05-15 | 520 | 527 | 506 | 508 | 89,000 | 419.84 |
| 1986-05-14 | 525 | 527 | 510 | 511 | 49,000 | 422.31 |
| 1986-05-13 | 529 | 529 | 506 | 508 | 117,000 | 419.84 |
| 1986-05-12 | 524 | 530 | 520 | 521 | 168,000 | 430.58 |
| 1986-05-09 | 518 | 525 | 512 | 523 | 244,000 | 432.23 |
| 1986-05-08 | 530 | 530 | 499 | 510 | 250,000 | 421.49 |
| 1986-05-07 | 495 | 530 | 493 | 525 | 432,000 | 433.88 |
| 1986-05-06 | 475 | 490 | 473 | 488 | 67,000 | 403.31 |
| 1986-05-02 | 470 | 480 | 470 | 471 | 46,000 | 389.26 |
| 1986-05-01 | 471 | 480 | 470 | 470 | 49,000 | 388.43 |
| 1986-04-30 | 466 | 480 | 465 | 480 | 23,000 | 396.69 |
| 1986-04-28 | 462 | 462 | 462 | 462 | 8,000 | 381.82 |
| 1986-04-26 | 467 | 467 | 461 | 461 | 27,000 | 380.99 |
| 1986-04-25 | 475 | 480 | 470 | 480 | 39,000 | 396.69 |
| 1986-04-24 | 471 | 481 | 470 | 470 | 37,000 | 388.43 |
| 1986-04-23 | 460 | 475 | 460 | 470 | 18,000 | 388.43 |
| 1986-04-22 | 475 | 475 | 462 | 470 | 30,000 | 388.43 |
| 1986-04-21 | 490 | 490 | 474 | 480 | 44,000 | 396.69 |
| 1986-04-19 | 499 | 499 | 485 | 490 | 40,000 | 404.96 |
| 1986-04-18 | 485 | 500 | 485 | 498 | 123,000 | 411.57 |
| 1986-04-17 | 485 | 485 | 470 | 485 | 62,000 | 400.83 |
| 1986-04-16 | 468 | 480 | 466 | 480 | 41,000 | 396.69 |
| 1986-04-15 | 467 | 480 | 467 | 480 | 79,000 | 396.69 |
| 1986-04-14 | 473 | 474 | 461 | 461 | 176,000 | 380.99 |
| 1986-04-11 | 460 | 462 | 460 | 462 | 95,000 | 381.82 |
| 1986-04-10 | 462 | 465 | 458 | 460 | 93,000 | 380.17 |
| 1986-04-09 | 455 | 462 | 455 | 462 | 91,000 | 381.82 |
| 1986-04-08 | 440 | 450 | 437 | 450 | 65,000 | 371.90 |
| 1986-04-07 | 441 | 442 | 435 | 440 | 24,000 | 363.64 |
| 1986-04-05 | 449 | 450 | 441 | 441 | 18,000 | 364.46 |
| 1986-04-04 | 452 | 460 | 450 | 450 | 19,000 | 371.90 |
| 1986-04-03 | 462 | 462 | 450 | 452 | 45,000 | 373.55 |
| 1986-04-02 | 460 | 470 | 455 | 465 | 53,000 | 384.30 |
| 1986-04-01 | 465 | 470 | 454 | 454 | 48,000 | 375.21 |
| 1986-03-31 | 465 | 465 | 456 | 460 | 43,000 | 380.17 |
| 1986-03-29 | 454 | 460 | 450 | 460 | 12,000 | 380.17 |
| 1986-03-28 | 435 | 450 | 430 | 450 | 80,000 | 371.90 |
| 1986-03-27 | 451 | 454 | 431 | 431 | 48,000 | 356.20 |
| 1986-03-26 | 450 | 450 | 445 | 450 | 36,000 | 371.90 |
| 1986-03-25 | 451 | 451 | 445 | 450 | 40,000 | 371.90 |
| 1986-03-24 | 455 | 456 | 445 | 445 | 30,000 | 367.77 |
| 1986-03-22 | 472 | 472 | 458 | 463 | 19,000 | 382.65 |
| 1986-03-20 | 471 | 474 | 470 | 470 | 50,000 | 388.43 |
| 1986-03-19 | 489 | 489 | 480 | 480 | 17,000 | 396.69 |
| 1986-03-18 | 470 | 490 | 466 | 481 | 85,000 | 397.52 |
| 1986-03-17 | 470 | 471 | 463 | 465 | 35,000 | 384.30 |
| 1986-03-15 | 480 | 480 | 471 | 475 | 23,000 | 392.56 |
| 1986-03-14 | 472 | 480 | 472 | 480 | 37,000 | 396.69 |
| 1986-03-13 | 495 | 503 | 490 | 492 | 144,000 | 406.61 |
| 1986-03-12 | 500 | 509 | 495 | 504 | 300,000 | 416.53 |
| 1986-03-11 | 485 | 500 | 485 | 495 | 131,000 | 409.09 |
| 1986-03-10 | 495 | 500 | 481 | 481 | 97,000 | 397.52 |
| 1986-03-07 | 500 | 503 | 495 | 500 | 272,000 | 413.22 |
| 1986-03-06 | 475 | 504 | 472 | 492 | 412,000 | 406.61 |
| 1986-03-05 | 470 | 480 | 470 | 475 | 118,000 | 392.56 |
| 1986-03-04 | 474 | 475 | 466 | 475 | 118,000 | 392.56 |
| 1986-03-03 | 485 | 485 | 469 | 473 | 204,000 | 390.91 |
| 1986-03-01 | 488 | 490 | 482 | 488 | 414,000 | 403.31 |
| 1986-02-28 | 459 | 479 | 455 | 478 | 466,000 | 395.04 |
| 1986-02-27 | 450 | 470 | 447 | 457 | 426,000 | 377.69 |
| 1986-02-26 | 423 | 440 | 423 | 425 | 73,000 | 351.24 |
| 1986-02-25 | 429 | 429 | 420 | 422 | 64,000 | 348.76 |
| 1986-02-24 | 423 | 427 | 423 | 424 | 28,000 | 350.41 |
| 1986-02-22 | 425 | 430 | 425 | 429 | 8,000 | 354.55 |
| 1986-02-21 | 440 | 440 | 430 | 430 | 39,000 | 355.37 |
| 1986-02-20 | 438 | 443 | 436 | 436 | 138,000 | 360.33 |
| 1986-02-19 | 435 | 438 | 430 | 438 | 36,000 | 361.98 |
| 1986-02-18 | 440 | 440 | 435 | 435 | 96,000 | 359.50 |
| 1986-02-17 | 440 | 448 | 435 | 435 | 125,000 | 359.50 |
| 1986-02-15 | 449 | 449 | 438 | 438 | 113,000 | 361.98 |
| 1986-02-14 | 438 | 450 | 437 | 441 | 273,000 | 364.46 |
| 1986-02-13 | 416 | 423 | 415 | 423 | 150,000 | 349.59 |
| 1986-02-12 | 414 | 420 | 410 | 418 | 38,000 | 345.46 |
| 1986-02-10 | 405 | 413 | 405 | 413 | 12,000 | 341.32 |
| 1986-02-07 | 400 | 405 | 400 | 400 | 15,000 | 330.58 |
| 1986-02-06 | 416 | 417 | 400 | 400 | 18,000 | 330.58 |
| 1986-02-05 | 398 | 417 | 398 | 417 | 32,000 | 344.63 |
| 1986-02-04 | 399 | 400 | 395 | 398 | 31,000 | 328.93 |
| 1986-02-03 | 391 | 395 | 391 | 394 | 42,000 | 325.62 |
| 1986-02-01 | 391 | 391 | 390 | 390 | 17,000 | 322.31 |
| 1986-01-31 | 391 | 391 | 390 | 390 | 18,000 | 322.31 |
| 1986-01-30 | 394 | 394 | 390 | 390 | 19,000 | 322.31 |
| 1986-01-29 | 385 | 395 | 385 | 390 | 46,000 | 322.31 |
| 1986-01-28 | 394 | 395 | 387 | 387 | 14,000 | 319.84 |
| 1986-01-27 | 392 | 395 | 387 | 387 | 28,000 | 319.84 |
| 1986-01-25 | 390 | 390 | 390 | 390 | 8,000 | 322.31 |
| 1986-01-24 | 388 | 388 | 385 | 386 | 11,000 | 319.01 |
| 1986-01-23 | 386 | 386 | 385 | 386 | 6,000 | 319.01 |
| 1986-01-22 | 385 | 387 | 385 | 387 | 18,000 | 319.84 |
| 1986-01-21 | 376 | 391 | 376 | 391 | 13,000 | 323.14 |
| 1986-01-20 | 386 | 390 | 385 | 385 | 10,000 | 318.18 |
| 1986-01-17 | 385 | 385 | 380 | 381 | 21,000 | 314.88 |
| 1986-01-16 | 385 | 385 | 385 | 385 | 9,000 | 318.18 |
| 1986-01-14 | 387 | 387 | 381 | 381 | 14,000 | 314.88 |
| 1986-01-13 | 393 | 393 | 380 | 380 | 40,000 | 314.05 |
| 1986-01-10 | 405 | 410 | 390 | 395 | 31,000 | 326.45 |
| 1986-01-09 | 392 | 398 | 392 | 398 | 11,000 | 328.93 |
| 1986-01-08 | 400 | 402 | 392 | 392 | 18,000 | 323.97 |
| 1986-01-07 | 425 | 425 | 401 | 401 | 62,000 | 331.41 |
| 1986-01-06 | 417 | 437 | 417 | 425 | 102,000 | 351.24 |
| 1986-01-04 | 415 | 420 | 410 | 412 | 42,000 | 340.50 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株