1954 日本工営(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 | 836 | 840 | 835 | 840 | 26,000 | 2,998.45 |
| 1986-12-26 | 840 | 849 | 837 | 837 | 33,000 | 2,987.74 |
| 1986-12-25 | 840 | 850 | 836 | 840 | 369,000 | 2,998.45 |
| 1986-12-24 | 831 | 836 | 830 | 835 | 57,000 | 2,980.60 |
| 1986-12-23 | 826 | 831 | 825 | 831 | 65,000 | 2,966.32 |
| 1986-12-22 | 830 | 830 | 816 | 816 | 69,000 | 2,912.78 |
| 1986-12-19 | 840 | 840 | 811 | 835 | 553,000 | 2,980.60 |
| 1986-12-18 | 850 | 850 | 826 | 836 | 535,000 | 2,984.17 |
| 1986-12-17 | 855 | 860 | 840 | 847 | 109,000 | 3,023.43 |
| 1986-12-16 | 860 | 860 | 846 | 855 | 18,000 | 3,051.99 |
| 1986-12-15 | 860 | 860 | 850 | 860 | 98,000 | 3,069.84 |
| 1986-12-12 | 850 | 860 | 845 | 860 | 149,000 | 3,069.84 |
| 1986-12-11 | 865 | 865 | 860 | 860 | 45,000 | 3,069.84 |
| 1986-12-10 | 871 | 871 | 865 | 865 | 51,000 | 3,087.69 |
| 1986-12-09 | 869 | 873 | 861 | 873 | 63,000 | 3,116.24 |
| 1986-12-08 | 870 | 870 | 865 | 870 | 75,000 | 3,105.53 |
| 1986-12-06 | 868 | 870 | 865 | 870 | 75,000 | 3,105.53 |
| 1986-12-05 | 855 | 870 | 842 | 870 | 150,000 | 3,105.53 |
| 1986-12-04 | 873 | 874 | 861 | 865 | 166,000 | 3,087.69 |
| 1986-12-03 | 870 | 875 | 859 | 875 | 121,000 | 3,123.38 |
| 1986-12-02 | 875 | 875 | 856 | 870 | 84,000 | 3,105.53 |
| 1986-12-01 | 895 | 895 | 870 | 880 | 138,000 | 3,141.23 |
| 1986-11-29 | 880 | 900 | 870 | 894 | 165,000 | 3,191.20 |
| 1986-11-28 | 870 | 880 | 862 | 880 | 224,000 | 3,141.23 |
| 1986-11-27 | 820 | 869 | 820 | 869 | 195,000 | 3,101.97 |
| 1986-11-26 | 845 | 845 | 817 | 830 | 290,000 | 2,962.75 |
| 1986-11-25 | 849 | 849 | 840 | 845 | 61,000 | 3,016.30 |
| 1986-11-22 | 820 | 840 | 820 | 840 | 32,000 | 2,998.45 |
| 1986-11-21 | 831 | 834 | 820 | 830 | 181,000 | 2,962.75 |
| 1986-11-20 | 829 | 834 | 820 | 829 | 105,000 | 2,959.18 |
| 1986-11-19 | 783 | 820 | 783 | 820 | 147,000 | 2,927.06 |
| 1986-11-18 | 799 | 799 | 793 | 793 | 12,000 | 2,830.68 |
| 1986-11-17 | 805 | 805 | 805 | 805 | 5,000 | 2,873.51 |
| 1986-11-14 | 800 | 800 | 800 | 800 | 15,000 | 2,855.66 |
| 1986-11-13 | 798 | 804 | 790 | 800 | 104,000 | 2,855.66 |
| 1986-11-12 | 770 | 805 | 761 | 798 | 175,000 | 2,848.52 |
| 1986-11-11 | 759 | 760 | 750 | 760 | 113,000 | 2,712.88 |
| 1986-11-10 | 760 | 760 | 750 | 750 | 31,000 | 2,677.19 |
| 1986-11-07 | 755 | 760 | 750 | 755 | 42,000 | 2,695.03 |
| 1986-11-06 | 760 | 770 | 760 | 760 | 12,000 | 2,712.88 |
| 1986-11-05 | 770 | 780 | 770 | 780 | 4,000 | 2,784.27 |
| 1986-11-04 | 770 | 782 | 770 | 782 | 4,000 | 2,791.41 |
| 1986-11-01 | 760 | 770 | 760 | 770 | 4,000 | 2,748.58 |
| 1986-10-31 | 770 | 777 | 761 | 761 | 25,000 | 2,716.45 |
| 1986-10-30 | 754 | 774 | 754 | 760 | 84,000 | 2,712.88 |
| 1986-10-29 | 730 | 754 | 720 | 754 | 63,000 | 2,691.46 |
| 1986-10-28 | 721 | 740 | 721 | 739 | 36,000 | 2,637.92 |
| 1986-10-27 | 710 | 730 | 710 | 730 | 8,000 | 2,605.79 |
| 1986-10-25 | 690 | 700 | 686 | 700 | 21,000 | 2,498.71 |
| 1986-10-24 | 690 | 704 | 682 | 682 | 58,000 | 2,434.45 |
| 1986-10-23 | 671 | 690 | 670 | 680 | 132,000 | 2,427.31 |
| 1986-10-22 | 690 | 699 | 680 | 685 | 61,000 | 2,445.16 |
| 1986-10-21 | 690 | 690 | 680 | 680 | 33,000 | 2,427.31 |
| 1986-10-20 | 690 | 700 | 690 | 691 | 19,000 | 2,466.58 |
| 1986-10-17 | 701 | 705 | 690 | 700 | 94,000 | 2,498.71 |
| 1986-10-16 | 713 | 714 | 700 | 700 | 107,000 | 2,498.71 |
| 1986-10-15 | 715 | 725 | 712 | 713 | 61,000 | 2,545.11 |
| 1986-10-14 | 750 | 751 | 720 | 720 | 273,000 | 2,570.10 |
| 1986-10-13 | 755 | 755 | 755 | 755 | 20,000 | 2,695.03 |
| 1986-10-09 | 779 | 780 | 770 | 780 | 36,000 | 2,784.27 |
| 1986-10-08 | 778 | 779 | 778 | 779 | 12,000 | 2,780.70 |
| 1986-10-07 | 779 | 800 | 770 | 788 | 10,000 | 2,812.83 |
| 1986-10-06 | 789 | 789 | 779 | 779 | 5,000 | 2,780.70 |
| 1986-10-04 | 779 | 779 | 779 | 779 | 9,000 | 2,780.70 |
| 1986-10-03 | 730 | 753 | 726 | 747 | 22,000 | 2,666.48 |
| 1986-10-02 | 770 | 770 | 736 | 736 | 92,000 | 2,627.21 |
| 1986-10-01 | 790 | 800 | 771 | 771 | 109,000 | 2,752.15 |
| 1986-09-30 | 796 | 800 | 792 | 792 | 60,000 | 2,827.11 |
| 1986-09-29 | 815 | 830 | 798 | 800 | 104,000 | 2,855.66 |
| 1986-09-27 | 802 | 815 | 802 | 815 | 16,000 | 2,909.21 |
| 1986-09-26 | 816 | 819 | 812 | 812 | 37,000 | 2,898.50 |
| 1986-09-25 | 820 | 830 | 816 | 830 | 93,000 | 2,962.75 |
| 1986-09-24 | 825 | 825 | 817 | 825 | 62,000 | 2,944.90 |
| 1986-09-22 | 840 | 845 | 830 | 845 | 10,000 | 3,016.30 |
| 1986-09-19 | 812 | 823 | 810 | 820 | 151,000 | 2,927.06 |
| 1986-09-18 | 815 | 827 | 815 | 822 | 21,000 | 2,934.19 |
| 1986-09-17 | 823 | 823 | 811 | 811 | 87,000 | 2,894.93 |
| 1986-09-16 | 848 | 848 | 831 | 843 | 14,000 | 3,009.16 |
| 1986-09-12 | 841 | 860 | 840 | 853 | 37,000 | 3,044.85 |
| 1986-09-11 | 872 | 872 | 856 | 865 | 42,000 | 3,087.69 |
| 1986-09-10 | 850 | 871 | 850 | 871 | 44,000 | 3,109.10 |
| 1986-09-09 | 856 | 856 | 850 | 850 | 25,000 | 3,034.14 |
| 1986-09-08 | 889 | 894 | 875 | 875 | 14,000 | 3,123.38 |
| 1986-09-06 | 898 | 899 | 889 | 889 | 14,000 | 3,173.36 |
| 1986-09-05 | 887 | 895 | 884 | 889 | 72,000 | 3,173.36 |
| 1986-09-04 | 889 | 889 | 889 | 889 | 12,000 | 3,173.36 |
| 1986-09-03 | 914 | 914 | 887 | 899 | 34,000 | 3,209.05 |
| 1986-09-02 | 884 | 914 | 883 | 913 | 177,000 | 3,259.03 |
| 1986-09-01 | 884 | 889 | 875 | 877 | 61,000 | 3,130.52 |
| 1986-08-29 | 816 | 830 | 816 | 825 | 47,000 | 2,944.90 |
| 1986-08-28 | 831 | 840 | 818 | 825 | 58,000 | 2,944.90 |
| 1986-08-27 | 851 | 861 | 831 | 840 | 235,000 | 2,998.45 |
| 1986-08-26 | 880 | 880 | 851 | 851 | 94,000 | 3,037.71 |
| 1986-08-25 | 860 | 870 | 855 | 860 | 40,000 | 3,069.84 |
| 1986-08-23 | 870 | 870 | 851 | 851 | 66,000 | 3,037.71 |
| 1986-08-22 | 888 | 891 | 866 | 866 | 69,000 | 3,091.26 |
| 1986-08-21 | 914 | 914 | 886 | 891 | 99,000 | 3,180.50 |
| 1986-08-20 | 921 | 933 | 911 | 920 | 90,000 | 3,284.01 |
| 1986-08-19 | 936 | 940 | 921 | 921 | 41,000 | 3,287.58 |
| 1986-08-18 | 970 | 970 | 950 | 950 | 69,000 | 3,391.10 |
| 1986-08-15 | 931 | 960 | 926 | 960 | 64,000 | 3,426.80 |
| 1986-08-14 | 938 | 940 | 931 | 931 | 49,000 | 3,323.28 |
| 1986-08-13 | 935 | 940 | 935 | 935 | 7,000 | 3,337.56 |
| 1986-08-12 | 940 | 950 | 936 | 950 | 51,000 | 3,391.10 |
| 1986-08-11 | 950 | 959 | 950 | 950 | 16,000 | 3,391.10 |
| 1986-08-08 | 950 | 960 | 950 | 960 | 57,000 | 3,426.80 |
| 1986-08-07 | 941 | 960 | 931 | 960 | 57,000 | 3,426.80 |
| 1986-08-06 | 940 | 941 | 940 | 941 | 13,000 | 3,358.97 |
| 1986-08-05 | 944 | 960 | 936 | 950 | 115,000 | 3,391.10 |
| 1986-08-04 | 936 | 949 | 935 | 949 | 10,000 | 3,387.53 |
| 1986-08-02 | 941 | 941 | 935 | 935 | 44,000 | 3,337.56 |
| 1986-08-01 | 940 | 941 | 925 | 931 | 123,000 | 3,323.28 |
| 1986-07-31 | 950 | 960 | 950 | 950 | 37,000 | 3,391.10 |
| 1986-07-30 | 950 | 960 | 946 | 960 | 91,000 | 3,426.80 |
| 1986-07-29 | 949 | 970 | 945 | 960 | 77,000 | 3,426.80 |
| 1986-07-28 | 951 | 951 | 939 | 950 | 34,000 | 3,391.10 |
| 1986-07-26 | 950 | 955 | 944 | 944 | 40,000 | 3,369.68 |
| 1986-07-25 | 964 | 965 | 954 | 955 | 88,000 | 3,408.95 |
| 1986-07-24 | 979 | 981 | 965 | 968 | 71,000 | 3,455.35 |
| 1986-07-23 | 955 | 979 | 955 | 976 | 126,000 | 3,483.91 |
| 1986-07-22 | 960 | 960 | 944 | 955 | 38,000 | 3,408.95 |
| 1986-07-21 | 967 | 975 | 931 | 950 | 187,000 | 3,391.10 |
| 1986-07-19 | 990 | 990 | 967 | 972 | 32,000 | 3,469.63 |
| 1986-07-18 | 968 | 990 | 967 | 985 | 226,000 | 3,516.04 |
| 1986-07-17 | 970 | 980 | 966 | 970 | 68,000 | 3,462.49 |
| 1986-07-16 | 990 | 990 | 980 | 990 | 114,000 | 3,533.88 |
| 1986-07-15 | 990 | 990 | 972 | 989 | 57,000 | 3,530.31 |
| 1986-07-14 | 1,010 | 1,010 | 987 | 995 | 187,000 | 3,551.73 |
| 1986-07-11 | 970 | 1,010 | 970 | 1,010 | 670,000 | 3,605.28 |
| 1986-07-10 | 948 | 980 | 936 | 980 | 269,000 | 3,498.19 |
| 1986-07-09 | 995 | 995 | 975 | 988 | 354,000 | 3,526.75 |
| 1986-07-08 | 975 | 979 | 947 | 975 | 105,000 | 3,480.34 |
| 1986-07-07 | 955 | 990 | 955 | 965 | 128,000 | 3,444.64 |
| 1986-07-05 | 951 | 960 | 947 | 947 | 23,000 | 3,380.39 |
| 1986-07-04 | 962 | 962 | 946 | 960 | 77,000 | 3,426.80 |
| 1986-07-03 | 960 | 970 | 960 | 961 | 80,000 | 3,430.37 |
| 1986-07-02 | 965 | 965 | 951 | 957 | 145,000 | 3,416.09 |
| 1986-07-01 | 977 | 985 | 959 | 960 | 204,000 | 3,426.80 |
| 1986-06-30 | 983 | 995 | 980 | 989 | 231,000 | 3,530.31 |
| 1986-06-28 | 985 | 985 | 971 | 985 | 65,000 | 3,516.04 |
| 1986-06-27 | 975 | 985 | 974 | 980 | 266,000 | 3,498.19 |
| 1986-06-26 | 1,020 | 1,030 | 985 | 995 | 356,000 | 3,551.73 |
| 1986-06-25 | 952 | 1,030 | 952 | 1,000 | 1,151,000 | 3,569.58 |
| 1986-06-24 | 975 | 975 | 945 | 950 | 268,000 | 3,391.10 |
| 1986-06-23 | 921 | 975 | 920 | 975 | 413,000 | 3,480.34 |
| 1986-06-21 | 946 | 946 | 916 | 921 | 122,000 | 3,287.58 |
| 1986-06-20 | 941 | 951 | 920 | 940 | 562,000 | 3,355.41 |
| 1986-06-19 | 950 | 975 | 945 | 951 | 1,965,999 | 3,394.67 |
| 1986-06-18 | 892 | 919 | 892 | 905 | 1,829,999 | 3,230.47 |
| 1986-06-17 | 860 | 881 | 859 | 872 | 1,557,999 | 3,112.67 |
| 1986-06-16 | 819 | 840 | 816 | 838 | 308,000 | 2,991.31 |
| 1986-06-13 | 801 | 815 | 801 | 814 | 149,000 | 2,905.64 |
| 1986-06-12 | 810 | 813 | 805 | 810 | 41,000 | 2,891.36 |
| 1986-06-11 | 814 | 814 | 805 | 809 | 15,000 | 2,887.79 |
| 1986-06-10 | 798 | 815 | 791 | 815 | 52,000 | 2,909.21 |
| 1986-06-09 | 804 | 819 | 795 | 818 | 236,000 | 2,919.92 |
| 1986-06-07 | 804 | 804 | 791 | 800 | 142,000 | 2,855.66 |
| 1986-06-06 | 793 | 809 | 793 | 794 | 238,000 | 2,834.25 |
| 1986-06-05 | 781 | 790 | 781 | 788 | 55,000 | 2,812.83 |
| 1986-06-04 | 787 | 795 | 781 | 781 | 31,000 | 2,787.84 |
| 1986-06-03 | 790 | 795 | 781 | 786 | 130,000 | 2,805.69 |
| 1986-06-02 | 798 | 798 | 790 | 790 | 12,000 | 2,819.97 |
| 1986-05-31 | 781 | 785 | 778 | 785 | 45,000 | 2,802.12 |
| 1986-05-30 | 795 | 795 | 785 | 786 | 40,000 | 2,805.69 |
| 1986-05-29 | 790 | 805 | 790 | 805 | 68,000 | 2,873.51 |
| 1986-05-28 | 791 | 791 | 772 | 790 | 216,000 | 2,819.97 |
| 1986-05-27 | 782 | 784 | 780 | 781 | 120,000 | 2,787.84 |
| 1986-05-26 | 781 | 783 | 781 | 783 | 110,000 | 2,794.98 |
| 1986-05-24 | 781 | 781 | 780 | 781 | 137,000 | 2,787.84 |
| 1986-05-23 | 781 | 797 | 781 | 781 | 131,000 | 2,787.84 |
| 1986-05-22 | 777 | 790 | 777 | 790 | 20,000 | 2,819.97 |
| 1986-05-21 | 776 | 779 | 776 | 777 | 13,000 | 2,773.56 |
| 1986-05-20 | 781 | 785 | 776 | 776 | 27,000 | 2,769.99 |
| 1986-05-19 | 795 | 795 | 786 | 786 | 20,000 | 2,805.69 |
| 1986-05-17 | 794 | 794 | 789 | 790 | 30,000 | 2,819.97 |
| 1986-05-16 | 801 | 801 | 795 | 795 | 75,000 | 2,837.82 |
| 1986-05-15 | 795 | 810 | 795 | 801 | 414,000 | 2,859.23 |
| 1986-05-14 | 800 | 800 | 795 | 795 | 110,000 | 2,837.82 |
| 1986-05-13 | 800 | 801 | 794 | 794 | 47,000 | 2,834.25 |
| 1986-05-12 | 819 | 820 | 810 | 818 | 100,000 | 2,919.92 |
| 1986-05-09 | 820 | 820 | 805 | 805 | 75,000 | 2,873.51 |
| 1986-05-08 | 803 | 820 | 803 | 819 | 740,000 | 2,923.49 |
| 1986-05-07 | 800 | 805 | 800 | 805 | 96,000 | 2,873.51 |
| 1986-05-06 | 793 | 805 | 793 | 800 | 98,000 | 2,855.66 |
| 1986-05-02 | 791 | 799 | 791 | 795 | 44,000 | 2,837.82 |
| 1986-05-01 | 794 | 800 | 793 | 800 | 138,000 | 2,855.66 |
| 1986-04-30 | 804 | 804 | 794 | 794 | 9,000 | 2,834.25 |
| 1986-04-28 | 804 | 804 | 804 | 804 | 9,000 | 2,869.94 |
| 1986-04-26 | 792 | 792 | 771 | 776 | 106,000 | 2,769.99 |
| 1986-04-25 | 798 | 805 | 794 | 794 | 84,000 | 2,834.25 |
| 1986-04-24 | 800 | 805 | 798 | 798 | 24,000 | 2,848.52 |
| 1986-04-23 | 805 | 815 | 800 | 810 | 157,000 | 2,891.36 |
| 1986-04-22 | 820 | 824 | 819 | 820 | 364,000 | 2,927.06 |
| 1986-04-21 | 820 | 825 | 820 | 820 | 158,000 | 2,927.06 |
| 1986-04-19 | 815 | 824 | 815 | 820 | 60,000 | 2,927.06 |
| 1986-04-18 | 810 | 820 | 810 | 815 | 116,000 | 2,909.21 |
| 1986-04-17 | 804 | 808 | 796 | 802 | 48,000 | 2,862.80 |
| 1986-04-16 | 790 | 818 | 790 | 814 | 45,000 | 2,905.64 |
| 1986-04-15 | 825 | 825 | 810 | 810 | 20,000 | 2,891.36 |
| 1986-04-14 | 820 | 834 | 819 | 825 | 65,000 | 2,944.90 |
| 1986-04-11 | 828 | 828 | 816 | 816 | 39,000 | 2,912.78 |
| 1986-04-10 | 829 | 829 | 810 | 825 | 29,000 | 2,944.90 |
| 1986-04-09 | 809 | 825 | 809 | 820 | 160,000 | 2,927.06 |
| 1986-04-08 | 810 | 815 | 800 | 800 | 39,000 | 2,855.66 |
| 1986-04-07 | 809 | 814 | 809 | 810 | 15,000 | 2,891.36 |
| 1986-04-05 | 790 | 800 | 790 | 799 | 12,000 | 2,852.09 |
| 1986-04-04 | 798 | 800 | 791 | 791 | 44,000 | 2,823.54 |
| 1986-04-03 | 810 | 811 | 788 | 800 | 72,000 | 2,855.66 |
| 1986-04-02 | 810 | 815 | 810 | 815 | 19,000 | 2,909.21 |
| 1986-04-01 | 835 | 839 | 812 | 812 | 111,000 | 2,898.50 |
| 1986-03-31 | 816 | 835 | 816 | 825 | 27,000 | 2,944.90 |
| 1986-03-29 | 815 | 815 | 800 | 815 | 29,000 | 2,909.21 |
| 1986-03-28 | 810 | 821 | 810 | 815 | 78,000 | 2,909.21 |
| 1986-03-27 | 832 | 834 | 818 | 818 | 594,000 | 2,919.92 |
| 1986-03-26 | 831 | 840 | 827 | 829 | 522,000 | 2,818.26 |
| 1986-03-25 | 850 | 850 | 827 | 850 | 208,000 | 2,889.65 |
| 1986-03-24 | 850 | 850 | 840 | 840 | 86,000 | 2,855.66 |
| 1986-03-22 | 849 | 851 | 842 | 845 | 38,000 | 2,872.65 |
| 1986-03-20 | 850 | 860 | 850 | 857 | 283,000 | 2,913.45 |
| 1986-03-19 | 870 | 870 | 845 | 848 | 295,000 | 2,882.85 |
| 1986-03-18 | 842 | 888 | 842 | 860 | 1,174,000 | 2,923.65 |
| 1986-03-17 | 840 | 855 | 840 | 841 | 217,000 | 2,859.06 |
| 1986-03-15 | 836 | 849 | 836 | 840 | 50,000 | 2,855.66 |
| 1986-03-14 | 845 | 850 | 830 | 830 | 112,000 | 2,821.66 |
| 1986-03-13 | 843 | 849 | 830 | 845 | 147,000 | 2,872.65 |
| 1986-03-12 | 855 | 855 | 841 | 841 | 190,000 | 2,859.06 |
| 1986-03-11 | 851 | 854 | 845 | 845 | 236,000 | 2,872.65 |
| 1986-03-10 | 848 | 851 | 845 | 851 | 221,000 | 2,893.05 |
| 1986-03-07 | 820 | 848 | 820 | 848 | 276,000 | 2,882.85 |
| 1986-03-06 | 850 | 854 | 820 | 821 | 112,000 | 2,791.06 |
| 1986-03-05 | 849 | 858 | 845 | 849 | 374,000 | 2,886.25 |
| 1986-03-04 | 855 | 865 | 845 | 849 | 974,000 | 2,886.25 |
| 1986-03-03 | 817 | 859 | 817 | 859 | 517,000 | 2,920.25 |
| 1986-03-01 | 820 | 840 | 816 | 827 | 137,000 | 2,811.46 |
| 1986-02-28 | 829 | 829 | 811 | 825 | 115,000 | 2,804.66 |
| 1986-02-27 | 810 | 820 | 791 | 819 | 78,000 | 2,784.27 |
| 1986-02-26 | 814 | 820 | 810 | 811 | 227,000 | 2,757.07 |
| 1986-02-25 | 800 | 820 | 795 | 820 | 139,000 | 2,787.67 |
| 1986-02-24 | 799 | 800 | 791 | 799 | 139,000 | 2,716.27 |
| 1986-02-22 | 790 | 804 | 790 | 799 | 29,000 | 2,716.27 |
| 1986-02-21 | 790 | 808 | 790 | 800 | 169,000 | 2,719.67 |
| 1986-02-20 | 815 | 825 | 800 | 800 | 147,000 | 2,719.67 |
| 1986-02-19 | 823 | 830 | 819 | 821 | 340,000 | 2,791.06 |
| 1986-02-18 | 844 | 845 | 830 | 833 | 866,000 | 2,831.86 |
| 1986-02-17 | 843 | 850 | 830 | 845 | 1,026,000 | 2,872.65 |
| 1986-02-15 | 809 | 839 | 805 | 838 | 584,000 | 2,848.86 |
| 1986-02-14 | 818 | 818 | 798 | 815 | 845,000 | 2,770.67 |
| 1986-02-13 | 745 | 819 | 745 | 819 | 1,779,999 | 2,784.27 |
| 1986-02-12 | 765 | 765 | 752 | 755 | 438,000 | 2,566.69 |
| 1986-02-10 | 719 | 765 | 718 | 765 | 879,000 | 2,600.69 |
| 1986-02-07 | 680 | 709 | 680 | 709 | 150,000 | 2,410.31 |
| 1986-02-06 | 671 | 673 | 671 | 672 | 11,000 | 2,284.53 |
| 1986-02-05 | 674 | 674 | 668 | 668 | 14,000 | 2,270.93 |
| 1986-02-04 | 675 | 680 | 665 | 674 | 24,000 | 2,291.32 |
| 1986-02-03 | 671 | 675 | 670 | 675 | 19,000 | 2,294.72 |
| 1986-02-01 | 685 | 685 | 675 | 675 | 16,000 | 2,294.72 |
| 1986-01-31 | 677 | 690 | 677 | 690 | 45,000 | 2,345.72 |
| 1986-01-30 | 672 | 695 | 672 | 675 | 27,000 | 2,294.72 |
| 1986-01-29 | 669 | 689 | 669 | 670 | 30,000 | 2,277.73 |
| 1986-01-28 | 665 | 689 | 665 | 689 | 29,000 | 2,342.32 |
| 1986-01-27 | 680 | 695 | 665 | 685 | 48,000 | 2,328.72 |
| 1986-01-25 | 692 | 692 | 688 | 688 | 14,000 | 2,338.92 |
| 1986-01-24 | 685 | 687 | 671 | 672 | 58,000 | 2,284.53 |
| 1986-01-23 | 686 | 699 | 686 | 689 | 16,000 | 2,342.32 |
| 1986-01-22 | 700 | 703 | 686 | 700 | 23,000 | 2,379.71 |
| 1986-01-21 | 689 | 702 | 686 | 702 | 27,000 | 2,386.51 |
| 1986-01-20 | 682 | 691 | 682 | 685 | 14,000 | 2,328.72 |
| 1986-01-18 | 680 | 684 | 680 | 684 | 18,000 | 2,325.32 |
| 1986-01-17 | 690 | 700 | 685 | 700 | 34,000 | 2,379.71 |
| 1986-01-16 | 709 | 709 | 690 | 700 | 50,000 | 2,379.71 |
| 1986-01-14 | 690 | 707 | 690 | 707 | 124,000 | 2,403.51 |
| 1986-01-13 | 710 | 710 | 690 | 700 | 43,000 | 2,379.71 |
| 1986-01-10 | 715 | 715 | 701 | 714 | 69,000 | 2,427.31 |
| 1986-01-09 | 718 | 730 | 715 | 720 | 71,000 | 2,447.71 |
| 1986-01-08 | 718 | 735 | 718 | 730 | 143,000 | 2,481.70 |
| 1986-01-07 | 730 | 730 | 715 | 728 | 187,000 | 2,474.90 |
| 1986-01-06 | 738 | 745 | 731 | 739 | 67,000 | 2,512.30 |
| 1986-01-04 | 754 | 754 | 738 | 750 | 135,000 | 2,549.69 |
分割・併合履歴 ： [2016-12-28]1株→0.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.07株