1959 (株)九電工 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 | 905 | 917 | 905 | 907 | 25,000 | 749.59 |
| 1986-12-26 | 911 | 911 | 905 | 905 | 10,000 | 747.93 |
| 1986-12-25 | 930 | 933 | 930 | 931 | 14,000 | 769.42 |
| 1986-12-24 | 935 | 939 | 935 | 935 | 56,000 | 772.73 |
| 1986-12-23 | 929 | 929 | 920 | 926 | 13,000 | 765.29 |
| 1986-12-22 | 930 | 940 | 930 | 940 | 60,000 | 776.86 |
| 1986-12-19 | 925 | 939 | 925 | 927 | 47,000 | 766.12 |
| 1986-12-18 | 930 | 940 | 924 | 924 | 25,000 | 763.64 |
| 1986-12-17 | 950 | 950 | 930 | 930 | 57,000 | 768.60 |
| 1986-12-16 | 980 | 990 | 960 | 960 | 52,000 | 793.39 |
| 1986-12-15 | 985 | 1,000 | 970 | 970 | 98,000 | 801.65 |
| 1986-12-12 | 1,000 | 1,010 | 981 | 981 | 143,000 | 810.74 |
| 1986-12-11 | 1,030 | 1,030 | 990 | 1,010 | 331,000 | 834.71 |
| 1986-12-10 | 951 | 1,030 | 951 | 1,010 | 585,000 | 834.71 |
| 1986-12-09 | 920 | 949 | 920 | 935 | 265,000 | 772.73 |
| 1986-12-08 | 900 | 919 | 900 | 919 | 28,000 | 759.50 |
| 1986-12-06 | 899 | 900 | 890 | 900 | 14,000 | 743.80 |
| 1986-12-05 | 910 | 911 | 895 | 905 | 40,000 | 747.93 |
| 1986-12-04 | 930 | 930 | 910 | 910 | 87,000 | 752.07 |
| 1986-12-03 | 909 | 930 | 904 | 930 | 43,000 | 768.60 |
| 1986-12-02 | 910 | 910 | 899 | 899 | 7,000 | 742.98 |
| 1986-12-01 | 935 | 941 | 915 | 915 | 58,000 | 756.20 |
| 1986-11-29 | 899 | 930 | 898 | 930 | 77,000 | 768.60 |
| 1986-11-28 | 890 | 890 | 880 | 884 | 64,000 | 730.58 |
| 1986-11-27 | 851 | 880 | 850 | 880 | 48,000 | 727.27 |
| 1986-11-26 | 860 | 860 | 840 | 850 | 35,000 | 702.48 |
| 1986-11-25 | 860 | 860 | 850 | 850 | 24,000 | 702.48 |
| 1986-11-22 | 860 | 860 | 855 | 860 | 15,000 | 710.74 |
| 1986-11-21 | 860 | 860 | 860 | 860 | 16,000 | 710.74 |
| 1986-11-20 | 869 | 870 | 860 | 860 | 32,000 | 710.74 |
| 1986-11-19 | 845 | 870 | 844 | 870 | 63,000 | 719.01 |
| 1986-11-18 | 820 | 830 | 820 | 830 | 28,000 | 685.95 |
| 1986-11-17 | 821 | 830 | 820 | 820 | 15,000 | 677.69 |
| 1986-11-14 | 825 | 845 | 820 | 821 | 34,000 | 678.51 |
| 1986-11-13 | 840 | 840 | 825 | 826 | 24,000 | 682.65 |
| 1986-11-12 | 840 | 845 | 839 | 845 | 12,000 | 698.35 |
| 1986-11-11 | 825 | 845 | 825 | 845 | 21,000 | 698.35 |
| 1986-11-10 | 825 | 849 | 825 | 825 | 23,000 | 681.82 |
| 1986-11-07 | 814 | 825 | 810 | 825 | 32,000 | 681.82 |
| 1986-11-06 | 787 | 825 | 787 | 818 | 87,000 | 676.03 |
| 1986-11-05 | 765 | 788 | 765 | 788 | 13,000 | 651.24 |
| 1986-11-04 | 750 | 765 | 750 | 765 | 31,000 | 632.23 |
| 1986-11-01 | 760 | 760 | 759 | 759 | 23,000 | 627.27 |
| 1986-10-31 | 768 | 772 | 760 | 760 | 46,000 | 628.10 |
| 1986-10-30 | 750 | 758 | 750 | 758 | 132,000 | 626.45 |
| 1986-10-29 | 735 | 750 | 735 | 750 | 69,000 | 619.84 |
| 1986-10-28 | 713 | 715 | 710 | 710 | 13,000 | 586.78 |
| 1986-10-27 | 720 | 725 | 710 | 710 | 11,000 | 586.78 |
| 1986-10-25 | 731 | 735 | 731 | 735 | 10,000 | 607.44 |
| 1986-10-24 | 730 | 750 | 730 | 750 | 13,000 | 619.84 |
| 1986-10-23 | 702 | 720 | 700 | 720 | 10,000 | 595.04 |
| 1986-10-22 | 730 | 740 | 700 | 700 | 45,000 | 578.51 |
| 1986-10-21 | 772 | 772 | 740 | 740 | 45,000 | 611.57 |
| 1986-10-20 | 775 | 775 | 772 | 772 | 8,000 | 638.02 |
| 1986-10-17 | 795 | 800 | 770 | 770 | 24,000 | 636.36 |
| 1986-10-16 | 790 | 791 | 790 | 790 | 16,000 | 652.89 |
| 1986-10-15 | 790 | 791 | 790 | 791 | 5,000 | 653.72 |
| 1986-10-14 | 800 | 800 | 790 | 790 | 25,000 | 652.89 |
| 1986-10-13 | 791 | 800 | 789 | 800 | 19,000 | 661.16 |
| 1986-10-09 | 781 | 790 | 781 | 790 | 18,000 | 652.89 |
| 1986-10-08 | 785 | 790 | 779 | 779 | 13,000 | 643.80 |
| 1986-10-06 | 791 | 800 | 791 | 800 | 4,000 | 661.16 |
| 1986-10-04 | 770 | 800 | 770 | 800 | 20,000 | 661.16 |
| 1986-10-03 | 761 | 770 | 760 | 760 | 28,000 | 628.10 |
| 1986-10-02 | 801 | 801 | 780 | 780 | 26,000 | 644.63 |
| 1986-10-01 | 811 | 819 | 800 | 800 | 37,000 | 661.16 |
| 1986-09-30 | 850 | 850 | 811 | 811 | 15,000 | 670.25 |
| 1986-09-29 | 845 | 845 | 840 | 841 | 11,000 | 695.04 |
| 1986-09-27 | 821 | 825 | 821 | 825 | 6,000 | 681.82 |
| 1986-09-26 | 810 | 817 | 810 | 810 | 26,000 | 669.42 |
| 1986-09-25 | 820 | 832 | 820 | 832 | 51,000 | 687.60 |
| 1986-09-24 | 850 | 860 | 850 | 852 | 55,000 | 704.13 |
| 1986-09-22 | 850 | 850 | 850 | 850 | 15,000 | 702.48 |
| 1986-09-19 | 850 | 855 | 850 | 850 | 51,000 | 702.48 |
| 1986-09-18 | 851 | 851 | 840 | 850 | 10,000 | 702.48 |
| 1986-09-17 | 855 | 860 | 855 | 855 | 55,000 | 706.61 |
| 1986-09-16 | 840 | 860 | 840 | 850 | 50,000 | 702.48 |
| 1986-09-11 | 898 | 908 | 898 | 898 | 50,000 | 742.15 |
| 1986-09-10 | 898 | 898 | 898 | 898 | 33,000 | 742.15 |
| 1986-09-09 | 850 | 850 | 840 | 840 | 29,000 | 694.22 |
| 1986-09-08 | 861 | 865 | 840 | 850 | 43,000 | 702.48 |
| 1986-09-05 | 853 | 854 | 811 | 811 | 90,000 | 670.25 |
| 1986-09-04 | 852 | 860 | 850 | 851 | 65,000 | 703.31 |
| 1986-09-03 | 876 | 876 | 851 | 851 | 39,000 | 703.31 |
| 1986-09-02 | 900 | 900 | 875 | 875 | 39,000 | 723.14 |
| 1986-09-01 | 899 | 899 | 899 | 899 | 11,000 | 742.98 |
| 1986-08-30 | 856 | 876 | 852 | 870 | 27,000 | 719.01 |
| 1986-08-29 | 879 | 885 | 850 | 850 | 46,000 | 702.48 |
| 1986-08-28 | 879 | 885 | 879 | 883 | 53,000 | 729.75 |
| 1986-08-27 | 882 | 889 | 880 | 889 | 80,000 | 734.71 |
| 1986-08-26 | 881 | 899 | 880 | 899 | 145,000 | 742.98 |
| 1986-08-25 | 890 | 911 | 880 | 880 | 145,000 | 727.27 |
| 1986-08-23 | 910 | 910 | 880 | 880 | 69,000 | 727.27 |
| 1986-08-21 | 960 | 961 | 950 | 953 | 53,000 | 787.60 |
| 1986-08-20 | 980 | 989 | 980 | 980 | 79,000 | 809.92 |
| 1986-08-19 | 990 | 1,000 | 980 | 980 | 31,000 | 809.92 |
| 1986-08-18 | 1,030 | 1,040 | 991 | 1,010 | 30,000 | 834.71 |
| 1986-08-15 | 991 | 1,010 | 991 | 1,010 | 36,000 | 834.71 |
| 1986-08-14 | 990 | 991 | 970 | 980 | 76,000 | 809.92 |
| 1986-08-13 | 1,000 | 1,010 | 990 | 999 | 83,000 | 825.62 |
| 1986-08-12 | 999 | 999 | 985 | 999 | 30,000 | 825.62 |
| 1986-08-11 | 980 | 990 | 980 | 980 | 87,000 | 809.92 |
| 1986-08-08 | 1,000 | 1,000 | 980 | 980 | 76,000 | 809.92 |
| 1986-08-07 | 1,010 | 1,010 | 990 | 990 | 103,000 | 818.18 |
| 1986-08-06 | 1,030 | 1,030 | 995 | 995 | 132,000 | 822.31 |
| 1986-08-05 | 989 | 1,030 | 989 | 1,030 | 55,000 | 851.24 |
| 1986-08-04 | 960 | 990 | 960 | 990 | 22,000 | 818.18 |
| 1986-08-02 | 995 | 995 | 970 | 970 | 40,000 | 801.65 |
| 1986-08-01 | 1,010 | 1,010 | 1,000 | 1,010 | 29,000 | 834.71 |
| 1986-07-31 | 1,060 | 1,080 | 1,010 | 1,010 | 93,000 | 834.71 |
| 1986-07-30 | 1,030 | 1,080 | 1,020 | 1,060 | 112,000 | 876.03 |
| 1986-07-29 | 1,090 | 1,100 | 1,050 | 1,050 | 101,000 | 867.77 |
| 1986-07-28 | 1,030 | 1,100 | 1,030 | 1,090 | 41,000 | 900.83 |
| 1986-07-26 | 1,020 | 1,050 | 1,020 | 1,040 | 24,000 | 859.50 |
| 1986-07-25 | 1,090 | 1,090 | 1,030 | 1,040 | 47,000 | 859.50 |
| 1986-07-24 | 1,140 | 1,140 | 1,090 | 1,090 | 211,000 | 900.83 |
| 1986-07-23 | 1,070 | 1,140 | 1,050 | 1,130 | 312,000 | 933.88 |
| 1986-07-22 | 1,040 | 1,090 | 1,000 | 1,090 | 75,000 | 900.83 |
| 1986-07-21 | 1,090 | 1,130 | 1,030 | 1,030 | 114,000 | 851.24 |
| 1986-07-19 | 1,110 | 1,130 | 1,080 | 1,080 | 107,000 | 892.56 |
| 1986-07-18 | 1,080 | 1,130 | 1,060 | 1,100 | 202,000 | 909.09 |
| 1986-07-17 | 1,060 | 1,110 | 1,050 | 1,090 | 102,000 | 900.83 |
| 1986-07-16 | 1,100 | 1,100 | 1,060 | 1,070 | 153,000 | 884.30 |
| 1986-07-15 | 1,100 | 1,130 | 1,100 | 1,110 | 221,000 | 917.36 |
| 1986-07-14 | 1,090 | 1,150 | 1,080 | 1,130 | 587,000 | 933.88 |
| 1986-07-11 | 1,090 | 1,100 | 1,050 | 1,050 | 339,000 | 867.77 |
| 1986-07-10 | 1,020 | 1,110 | 1,020 | 1,090 | 500,000 | 900.83 |
| 1986-07-09 | 1,110 | 1,120 | 1,040 | 1,070 | 584,000 | 884.30 |
| 1986-07-08 | 980 | 1,080 | 980 | 1,070 | 784,000 | 884.30 |
| 1986-07-07 | 960 | 990 | 960 | 990 | 76,000 | 818.18 |
| 1986-07-05 | 977 | 977 | 960 | 967 | 25,000 | 799.17 |
| 1986-07-04 | 990 | 990 | 950 | 960 | 37,000 | 793.39 |
| 1986-07-03 | 1,000 | 1,000 | 981 | 993 | 140,000 | 820.66 |
| 1986-07-02 | 954 | 1,020 | 954 | 1,020 | 160,000 | 842.98 |
| 1986-07-01 | 959 | 959 | 931 | 954 | 78,000 | 788.43 |
| 1986-06-30 | 956 | 960 | 940 | 959 | 93,000 | 792.56 |
| 1986-06-28 | 960 | 969 | 951 | 955 | 62,000 | 789.26 |
| 1986-06-27 | 999 | 1,010 | 960 | 960 | 210,000 | 793.39 |
| 1986-06-26 | 994 | 998 | 970 | 998 | 128,000 | 824.79 |
| 1986-06-25 | 999 | 1,000 | 975 | 998 | 213,000 | 824.79 |
| 1986-06-24 | 1,000 | 1,010 | 990 | 1,000 | 326,000 | 826.45 |
| 1986-06-23 | 950 | 1,020 | 950 | 1,000 | 752,000 | 826.45 |
| 1986-06-21 | 931 | 940 | 915 | 940 | 131,000 | 776.86 |
| 1986-06-20 | 935 | 952 | 931 | 931 | 318,000 | 769.42 |
| 1986-06-19 | 900 | 928 | 898 | 925 | 508,000 | 764.46 |
| 1986-06-18 | 888 | 888 | 879 | 880 | 245,000 | 727.27 |
| 1986-06-17 | 900 | 910 | 890 | 898 | 263,000 | 742.15 |
| 1986-06-16 | 870 | 908 | 870 | 908 | 294,000 | 750.41 |
| 1986-06-13 | 861 | 868 | 860 | 868 | 42,000 | 717.36 |
| 1986-06-12 | 860 | 860 | 845 | 850 | 379,000 | 702.48 |
| 1986-06-11 | 836 | 860 | 836 | 850 | 51,000 | 702.48 |
| 1986-06-10 | 841 | 851 | 835 | 835 | 65,000 | 690.08 |
| 1986-06-09 | 860 | 870 | 852 | 861 | 108,000 | 711.57 |
| 1986-06-07 | 851 | 852 | 850 | 850 | 41,000 | 702.48 |
| 1986-06-06 | 851 | 865 | 850 | 854 | 53,000 | 705.79 |
| 1986-06-05 | 870 | 870 | 860 | 860 | 199,000 | 710.74 |
| 1986-06-04 | 830 | 873 | 830 | 870 | 223,000 | 719.01 |
| 1986-06-03 | 842 | 842 | 825 | 835 | 146,000 | 690.08 |
| 1986-06-02 | 840 | 841 | 836 | 840 | 45,000 | 694.22 |
| 1986-05-31 | 852 | 855 | 841 | 841 | 59,000 | 695.04 |
| 1986-05-30 | 861 | 870 | 851 | 851 | 236,000 | 703.31 |
| 1986-05-29 | 868 | 875 | 850 | 857 | 633,000 | 708.26 |
| 1986-05-28 | 808 | 850 | 808 | 848 | 415,000 | 700.83 |
| 1986-05-27 | 805 | 807 | 800 | 802 | 24,000 | 662.81 |
| 1986-05-26 | 803 | 809 | 800 | 807 | 59,000 | 666.94 |
| 1986-05-24 | 799 | 803 | 799 | 802 | 20,000 | 662.81 |
| 1986-05-23 | 800 | 809 | 791 | 800 | 35,000 | 661.16 |
| 1986-05-22 | 776 | 790 | 776 | 788 | 33,000 | 651.24 |
| 1986-05-21 | 780 | 780 | 765 | 775 | 46,000 | 640.50 |
| 1986-05-20 | 780 | 780 | 780 | 780 | 13,000 | 644.63 |
| 1986-05-19 | 761 | 761 | 761 | 761 | 4,000 | 628.93 |
| 1986-05-17 | 750 | 760 | 750 | 760 | 8,000 | 628.10 |
| 1986-05-16 | 770 | 779 | 760 | 760 | 19,000 | 628.10 |
| 1986-05-15 | 769 | 769 | 769 | 769 | 11,000 | 635.54 |
| 1986-05-14 | 794 | 795 | 789 | 789 | 12,000 | 652.07 |
| 1986-05-13 | 800 | 804 | 787 | 795 | 63,000 | 657.03 |
| 1986-05-12 | 790 | 799 | 790 | 795 | 30,000 | 657.03 |
| 1986-05-09 | 806 | 806 | 790 | 790 | 31,000 | 652.89 |
| 1986-05-08 | 815 | 815 | 805 | 805 | 44,000 | 665.29 |
| 1986-05-07 | 799 | 821 | 795 | 795 | 220,000 | 657.03 |
| 1986-05-06 | 780 | 800 | 777 | 800 | 51,000 | 661.16 |
| 1986-05-02 | 765 | 775 | 765 | 775 | 19,000 | 640.50 |
| 1986-05-01 | 745 | 775 | 745 | 775 | 22,000 | 640.50 |
| 1986-04-30 | 780 | 780 | 770 | 775 | 29,000 | 640.50 |
| 1986-04-28 | 780 | 790 | 780 | 780 | 4,000 | 644.63 |
| 1986-04-26 | 770 | 780 | 770 | 780 | 22,000 | 644.63 |
| 1986-04-25 | 783 | 783 | 768 | 768 | 18,000 | 634.71 |
| 1986-04-24 | 791 | 791 | 785 | 790 | 19,000 | 652.89 |
| 1986-04-23 | 790 | 800 | 790 | 790 | 25,000 | 652.89 |
| 1986-04-22 | 794 | 810 | 793 | 810 | 128,000 | 669.42 |
| 1986-04-21 | 801 | 802 | 795 | 795 | 64,000 | 657.03 |
| 1986-04-19 | 815 | 818 | 799 | 799 | 100,000 | 660.33 |
| 1986-04-18 | 800 | 815 | 800 | 810 | 175,000 | 669.42 |
| 1986-04-17 | 800 | 800 | 795 | 795 | 73,000 | 657.03 |
| 1986-04-16 | 800 | 800 | 795 | 795 | 78,000 | 657.03 |
| 1986-04-15 | 810 | 815 | 800 | 809 | 124,000 | 668.60 |
| 1986-04-14 | 800 | 819 | 800 | 818 | 189,000 | 676.03 |
| 1986-04-11 | 806 | 806 | 785 | 785 | 91,000 | 648.76 |
| 1986-04-10 | 796 | 811 | 796 | 806 | 275,000 | 666.12 |
| 1986-04-09 | 775 | 789 | 770 | 789 | 120,000 | 652.07 |
| 1986-04-08 | 753 | 760 | 753 | 760 | 14,000 | 628.10 |
| 1986-04-07 | 751 | 754 | 750 | 750 | 11,000 | 619.84 |
| 1986-04-05 | 744 | 751 | 744 | 750 | 14,000 | 619.84 |
| 1986-04-04 | 765 | 765 | 746 | 746 | 22,000 | 616.53 |
| 1986-04-03 | 765 | 765 | 750 | 750 | 49,000 | 619.84 |
| 1986-04-02 | 796 | 796 | 775 | 782 | 55,000 | 646.28 |
| 1986-04-01 | 800 | 800 | 786 | 790 | 37,000 | 652.89 |
| 1986-03-31 | 798 | 805 | 784 | 805 | 60,000 | 665.29 |
| 1986-03-29 | 776 | 782 | 776 | 780 | 30,000 | 644.63 |
| 1986-03-28 | 766 | 780 | 766 | 775 | 46,000 | 640.50 |
| 1986-03-27 | 780 | 780 | 765 | 765 | 48,000 | 632.23 |
| 1986-03-26 | 746 | 748 | 745 | 747 | 11,000 | 617.36 |
| 1986-03-25 | 768 | 768 | 741 | 741 | 38,000 | 612.40 |
| 1986-03-24 | 782 | 782 | 775 | 780 | 63,000 | 644.63 |
| 1986-03-22 | 801 | 801 | 790 | 798 | 59,000 | 659.50 |
| 1986-03-20 | 800 | 800 | 794 | 794 | 96,000 | 656.20 |
| 1986-03-19 | 789 | 790 | 774 | 776 | 37,000 | 641.32 |
| 1986-03-18 | 786 | 795 | 776 | 795 | 120,000 | 657.03 |
| 1986-03-17 | 790 | 798 | 783 | 785 | 92,000 | 648.76 |
| 1986-03-15 | 792 | 815 | 792 | 800 | 67,000 | 661.16 |
| 1986-03-14 | 791 | 800 | 781 | 792 | 75,000 | 654.55 |
| 1986-03-13 | 818 | 820 | 811 | 816 | 186,000 | 674.38 |
| 1986-03-12 | 800 | 829 | 798 | 824 | 639,000 | 680.99 |
| 1986-03-11 | 765 | 789 | 755 | 789 | 127,000 | 652.07 |
| 1986-03-10 | 753 | 765 | 753 | 763 | 47,000 | 630.58 |
| 1986-03-07 | 777 | 780 | 770 | 777 | 87,000 | 642.15 |
| 1986-03-06 | 777 | 785 | 777 | 784 | 209,000 | 647.93 |
| 1986-03-05 | 792 | 794 | 778 | 785 | 216,000 | 648.76 |
| 1986-03-04 | 805 | 808 | 790 | 792 | 324,000 | 654.55 |
| 1986-03-03 | 777 | 799 | 761 | 795 | 196,000 | 657.03 |
| 1986-03-01 | 780 | 780 | 775 | 775 | 138,000 | 640.50 |
| 1986-02-28 | 765 | 777 | 760 | 775 | 233,000 | 640.50 |
| 1986-02-27 | 750 | 780 | 740 | 760 | 242,000 | 628.10 |
| 1986-02-26 | 739 | 748 | 739 | 744 | 86,000 | 614.88 |
| 1986-02-25 | 750 | 750 | 733 | 733 | 67,000 | 605.79 |
| 1986-02-24 | 733 | 759 | 733 | 755 | 72,000 | 623.97 |
| 1986-02-22 | 736 | 750 | 732 | 740 | 51,000 | 611.57 |
| 1986-02-21 | 750 | 755 | 728 | 730 | 147,000 | 603.31 |
| 1986-02-20 | 764 | 769 | 750 | 750 | 314,000 | 619.84 |
| 1986-02-19 | 763 | 766 | 753 | 754 | 379,000 | 623.14 |
| 1986-02-18 | 750 | 773 | 745 | 763 | 842,000 | 630.58 |
| 1986-02-17 | 700 | 739 | 695 | 731 | 463,000 | 604.13 |
| 1986-02-15 | 699 | 700 | 699 | 700 | 170,000 | 578.51 |
| 1986-02-14 | 700 | 700 | 695 | 700 | 187,000 | 578.51 |
| 1986-02-13 | 690 | 700 | 685 | 700 | 283,000 | 578.51 |
| 1986-02-12 | 685 | 685 | 684 | 685 | 64,000 | 566.12 |
| 1986-02-10 | 670 | 675 | 665 | 665 | 61,000 | 549.59 |
| 1986-02-07 | 661 | 675 | 661 | 675 | 55,000 | 557.85 |
| 1986-02-06 | 645 | 650 | 645 | 645 | 43,000 | 533.06 |
| 1986-02-05 | 650 | 659 | 645 | 645 | 42,000 | 533.06 |
| 1986-02-04 | 659 | 659 | 649 | 649 | 25,000 | 536.36 |
| 1986-02-03 | 650 | 661 | 650 | 650 | 16,000 | 537.19 |
| 1986-02-01 | 665 | 665 | 650 | 651 | 19,000 | 538.02 |
| 1986-01-31 | 647 | 665 | 647 | 660 | 60,000 | 545.46 |
| 1986-01-30 | 650 | 650 | 640 | 641 | 15,000 | 529.75 |
| 1986-01-29 | 650 | 650 | 640 | 643 | 48,000 | 531.41 |
| 1986-01-28 | 662 | 676 | 651 | 651 | 43,000 | 538.02 |
| 1986-01-27 | 637 | 650 | 635 | 650 | 37,000 | 537.19 |
| 1986-01-25 | 633 | 635 | 633 | 635 | 20,000 | 524.79 |
| 1986-01-24 | 631 | 634 | 630 | 634 | 27,000 | 523.97 |
| 1986-01-23 | 640 | 640 | 631 | 635 | 21,000 | 524.79 |
| 1986-01-22 | 640 | 645 | 628 | 628 | 31,000 | 519.01 |
| 1986-01-21 | 645 | 645 | 640 | 640 | 15,000 | 528.93 |
| 1986-01-20 | 645 | 645 | 625 | 625 | 22,000 | 516.53 |
| 1986-01-18 | 645 | 645 | 638 | 644 | 39,000 | 532.23 |
| 1986-01-17 | 660 | 660 | 638 | 645 | 27,000 | 533.06 |
| 1986-01-16 | 661 | 661 | 660 | 661 | 23,000 | 546.28 |
| 1986-01-14 | 670 | 670 | 666 | 670 | 16,000 | 553.72 |
| 1986-01-13 | 665 | 670 | 665 | 670 | 32,000 | 553.72 |
| 1986-01-10 | 661 | 670 | 651 | 665 | 36,000 | 549.59 |
| 1986-01-09 | 661 | 670 | 660 | 660 | 41,000 | 545.46 |
| 1986-01-08 | 670 | 688 | 661 | 688 | 48,000 | 568.60 |
| 1986-01-07 | 688 | 688 | 666 | 680 | 36,000 | 561.98 |
| 1986-01-06 | 700 | 700 | 685 | 696 | 90,000 | 575.21 |
| 1986-01-04 | 699 | 703 | 698 | 700 | 69,000 | 578.51 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
