1976 明星工業(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 | 505 | 520 | 505 | 520 | 15,000 | 472.73 |
| 1986-12-26 | 509 | 510 | 508 | 510 | 11,000 | 463.64 |
| 1986-12-25 | 510 | 510 | 508 | 510 | 27,000 | 463.64 |
| 1986-12-24 | 510 | 510 | 509 | 509 | 7,000 | 462.73 |
| 1986-12-23 | 515 | 515 | 515 | 515 | 81,000 | 468.18 |
| 1986-12-22 | 516 | 516 | 515 | 515 | 40,000 | 468.18 |
| 1986-12-19 | 515 | 520 | 515 | 515 | 24,000 | 468.18 |
| 1986-12-18 | 520 | 520 | 515 | 515 | 46,000 | 468.18 |
| 1986-12-17 | 520 | 520 | 518 | 520 | 20,000 | 472.73 |
| 1986-12-16 | 518 | 518 | 518 | 518 | 47,000 | 470.91 |
| 1986-12-15 | 520 | 520 | 520 | 520 | 50,000 | 472.73 |
| 1986-12-12 | 520 | 520 | 520 | 520 | 23,000 | 472.73 |
| 1986-12-11 | 515 | 520 | 515 | 520 | 12,000 | 472.73 |
| 1986-12-10 | 526 | 526 | 520 | 520 | 37,000 | 472.73 |
| 1986-12-09 | 538 | 538 | 521 | 521 | 13,000 | 473.64 |
| 1986-12-08 | 501 | 521 | 501 | 521 | 104,000 | 473.64 |
| 1986-12-06 | 510 | 510 | 501 | 501 | 3,000 | 455.46 |
| 1986-12-05 | 509 | 510 | 500 | 505 | 36,000 | 459.09 |
| 1986-12-04 | 510 | 510 | 501 | 501 | 15,000 | 455.46 |
| 1986-12-03 | 500 | 505 | 500 | 500 | 5,000 | 454.55 |
| 1986-12-02 | 510 | 510 | 499 | 500 | 30,000 | 454.55 |
| 1986-12-01 | 498 | 500 | 498 | 500 | 6,000 | 454.55 |
| 1986-11-29 | 507 | 510 | 501 | 501 | 5,000 | 455.46 |
| 1986-11-28 | 510 | 511 | 507 | 507 | 28,000 | 460.91 |
| 1986-11-26 | 510 | 511 | 508 | 510 | 16,000 | 463.64 |
| 1986-11-25 | 507 | 507 | 507 | 507 | 24,000 | 460.91 |
| 1986-11-22 | 507 | 507 | 507 | 507 | 2,000 | 460.91 |
| 1986-11-21 | 510 | 510 | 505 | 505 | 11,000 | 459.09 |
| 1986-11-20 | 500 | 501 | 500 | 500 | 45,000 | 454.55 |
| 1986-11-19 | 500 | 500 | 500 | 500 | 4,000 | 454.55 |
| 1986-11-18 | 495 | 495 | 495 | 495 | 13,000 | 450 |
| 1986-11-17 | 490 | 490 | 490 | 490 | 2,000 | 445.46 |
| 1986-11-14 | 485 | 485 | 485 | 485 | 1,000 | 440.91 |
| 1986-11-13 | 485 | 485 | 485 | 485 | 1,000 | 440.91 |
| 1986-11-12 | 490 | 490 | 490 | 490 | 3,000 | 445.46 |
| 1986-11-11 | 500 | 500 | 485 | 485 | 2,000 | 440.91 |
| 1986-11-10 | 500 | 500 | 500 | 500 | 9,000 | 454.55 |
| 1986-11-07 | 500 | 500 | 500 | 500 | 6,000 | 454.55 |
| 1986-11-06 | 495 | 500 | 495 | 500 | 20,000 | 454.55 |
| 1986-11-05 | 490 | 495 | 490 | 495 | 16,000 | 450 |
| 1986-11-04 | 490 | 490 | 490 | 490 | 3,000 | 445.46 |
| 1986-11-01 | 490 | 490 | 490 | 490 | 2,000 | 445.46 |
| 1986-10-31 | 490 | 490 | 490 | 490 | 21,000 | 445.46 |
| 1986-10-30 | 486 | 486 | 486 | 486 | 3,000 | 441.82 |
| 1986-10-29 | 485 | 485 | 485 | 485 | 20,000 | 440.91 |
| 1986-10-28 | 486 | 486 | 485 | 485 | 21,000 | 440.91 |
| 1986-10-27 | 485 | 485 | 485 | 485 | 1,000 | 440.91 |
| 1986-10-25 | 485 | 485 | 485 | 485 | 30,000 | 440.91 |
| 1986-10-24 | 480 | 485 | 480 | 485 | 12,000 | 440.91 |
| 1986-10-23 | 485 | 485 | 485 | 485 | 18,000 | 440.91 |
| 1986-10-22 | 495 | 495 | 485 | 485 | 6,000 | 440.91 |
| 1986-10-21 | 485 | 485 | 485 | 485 | 6,000 | 440.91 |
| 1986-10-20 | 480 | 485 | 475 | 485 | 25,000 | 440.91 |
| 1986-10-17 | 481 | 485 | 481 | 485 | 22,000 | 440.91 |
| 1986-10-16 | 480 | 480 | 480 | 480 | 12,000 | 436.36 |
| 1986-10-15 | 479 | 480 | 479 | 480 | 10,000 | 436.36 |
| 1986-10-14 | 478 | 478 | 478 | 478 | 5,000 | 434.55 |
| 1986-10-13 | 476 | 476 | 476 | 476 | 6,000 | 432.73 |
| 1986-10-09 | 472 | 472 | 472 | 472 | 1,000 | 429.09 |
| 1986-10-08 | 470 | 473 | 469 | 469 | 18,000 | 426.36 |
| 1986-10-07 | 465 | 470 | 465 | 470 | 8,000 | 427.27 |
| 1986-10-06 | 465 | 465 | 464 | 465 | 19,000 | 422.73 |
| 1986-10-04 | 465 | 465 | 465 | 465 | 1,000 | 422.73 |
| 1986-10-03 | 461 | 461 | 461 | 461 | 3,000 | 419.09 |
| 1986-10-02 | 480 | 480 | 475 | 475 | 6,000 | 431.82 |
| 1986-10-01 | 480 | 485 | 480 | 480 | 6,000 | 436.36 |
| 1986-09-30 | 461 | 480 | 461 | 480 | 6,000 | 436.36 |
| 1986-09-27 | 461 | 461 | 461 | 461 | 5,000 | 419.09 |
| 1986-09-26 | 470 | 470 | 470 | 470 | 5,000 | 427.27 |
| 1986-09-25 | 495 | 495 | 480 | 490 | 28,000 | 445.46 |
| 1986-09-24 | 476 | 480 | 476 | 476 | 8,000 | 432.73 |
| 1986-09-22 | 473 | 473 | 473 | 473 | 1,000 | 430 |
| 1986-09-19 | 461 | 461 | 461 | 461 | 2,000 | 419.09 |
| 1986-09-18 | 461 | 461 | 461 | 461 | 3,000 | 419.09 |
| 1986-09-17 | 470 | 470 | 461 | 461 | 14,000 | 419.09 |
| 1986-09-16 | 475 | 475 | 460 | 461 | 5,000 | 419.09 |
| 1986-09-12 | 495 | 495 | 480 | 480 | 9,000 | 436.36 |
| 1986-09-11 | 495 | 495 | 495 | 495 | 5,000 | 450 |
| 1986-09-10 | 490 | 490 | 490 | 490 | 30,000 | 445.46 |
| 1986-09-09 | 499 | 499 | 487 | 487 | 4,000 | 442.73 |
| 1986-09-08 | 509 | 509 | 509 | 509 | 10,000 | 462.73 |
| 1986-09-06 | 485 | 500 | 485 | 485 | 24,000 | 440.91 |
| 1986-09-05 | 485 | 486 | 485 | 485 | 10,000 | 440.91 |
| 1986-09-04 | 490 | 490 | 485 | 485 | 8,000 | 440.91 |
| 1986-09-03 | 470 | 470 | 470 | 470 | 1,000 | 427.27 |
| 1986-09-02 | 478 | 481 | 470 | 470 | 8,000 | 427.27 |
| 1986-09-01 | 481 | 481 | 481 | 481 | 2,000 | 437.27 |
| 1986-08-30 | 480 | 480 | 480 | 480 | 8,000 | 436.36 |
| 1986-08-29 | 480 | 483 | 480 | 480 | 96,000 | 436.36 |
| 1986-08-28 | 480 | 486 | 480 | 485 | 53,000 | 440.91 |
| 1986-08-27 | 489 | 489 | 472 | 472 | 15,000 | 429.09 |
| 1986-08-26 | 495 | 499 | 487 | 499 | 16,000 | 453.64 |
| 1986-08-25 | 500 | 500 | 498 | 498 | 34,000 | 452.73 |
| 1986-08-23 | 499 | 500 | 499 | 500 | 10,000 | 454.55 |
| 1986-08-22 | 510 | 510 | 499 | 499 | 2,000 | 453.64 |
| 1986-08-21 | 495 | 510 | 495 | 510 | 18,000 | 463.64 |
| 1986-08-20 | 497 | 500 | 497 | 500 | 20,000 | 454.55 |
| 1986-08-19 | 500 | 500 | 495 | 500 | 50,000 | 454.55 |
| 1986-08-18 | 500 | 509 | 500 | 500 | 4,000 | 454.55 |
| 1986-08-15 | 508 | 510 | 507 | 510 | 12,000 | 463.64 |
| 1986-08-14 | 502 | 510 | 502 | 510 | 9,000 | 463.64 |
| 1986-08-13 | 495 | 500 | 495 | 500 | 18,000 | 454.55 |
| 1986-08-12 | 495 | 495 | 495 | 495 | 7,000 | 450 |
| 1986-08-11 | 485 | 491 | 485 | 491 | 34,000 | 446.36 |
| 1986-08-08 | 490 | 490 | 470 | 485 | 13,000 | 440.91 |
| 1986-08-07 | 496 | 509 | 496 | 509 | 5,000 | 462.73 |
| 1986-08-06 | 496 | 505 | 496 | 496 | 8,000 | 450.91 |
| 1986-08-05 | 510 | 510 | 510 | 510 | 1,000 | 463.64 |
| 1986-08-04 | 510 | 510 | 495 | 495 | 11,000 | 450 |
| 1986-08-02 | 525 | 530 | 525 | 530 | 31,000 | 481.82 |
| 1986-08-01 | 496 | 540 | 496 | 530 | 50,000 | 481.82 |
| 1986-07-31 | 531 | 531 | 530 | 530 | 22,000 | 481.82 |
| 1986-07-30 | 535 | 535 | 531 | 531 | 77,000 | 482.73 |
| 1986-07-29 | 531 | 531 | 531 | 531 | 108,000 | 482.73 |
| 1986-07-28 | 531 | 531 | 531 | 531 | 12,000 | 482.73 |
| 1986-07-26 | 532 | 532 | 532 | 532 | 26,000 | 483.64 |
| 1986-07-25 | 532 | 532 | 531 | 531 | 51,000 | 482.73 |
| 1986-07-24 | 532 | 532 | 531 | 531 | 58,000 | 482.73 |
| 1986-07-23 | 531 | 531 | 531 | 531 | 28,000 | 482.73 |
| 1986-07-22 | 532 | 535 | 532 | 532 | 12,000 | 483.64 |
| 1986-07-21 | 550 | 550 | 535 | 535 | 36,000 | 486.36 |
| 1986-07-19 | 540 | 543 | 540 | 543 | 23,000 | 493.64 |
| 1986-07-18 | 546 | 546 | 532 | 532 | 29,000 | 483.64 |
| 1986-07-17 | 540 | 545 | 535 | 545 | 29,000 | 495.46 |
| 1986-07-16 | 547 | 547 | 540 | 540 | 36,000 | 490.91 |
| 1986-07-15 | 540 | 550 | 540 | 550 | 48,000 | 500 |
| 1986-07-14 | 540 | 545 | 540 | 541 | 83,000 | 491.82 |
| 1986-07-11 | 545 | 545 | 540 | 540 | 23,000 | 490.91 |
| 1986-07-10 | 551 | 553 | 540 | 540 | 157,000 | 490.91 |
| 1986-07-09 | 540 | 569 | 540 | 540 | 201,000 | 490.91 |
| 1986-07-08 | 526 | 540 | 523 | 540 | 68,000 | 490.91 |
| 1986-07-07 | 528 | 528 | 527 | 528 | 140,000 | 480 |
| 1986-07-05 | 526 | 529 | 526 | 528 | 24,000 | 480 |
| 1986-07-04 | 530 | 535 | 526 | 526 | 196,000 | 478.18 |
| 1986-07-03 | 532 | 532 | 520 | 530 | 96,000 | 481.82 |
| 1986-07-02 | 530 | 532 | 527 | 530 | 98,000 | 481.82 |
| 1986-07-01 | 520 | 531 | 520 | 530 | 110,000 | 481.82 |
| 1986-06-30 | 510 | 519 | 510 | 516 | 10,000 | 469.09 |
| 1986-06-28 | 520 | 520 | 515 | 515 | 16,000 | 468.18 |
| 1986-06-27 | 520 | 520 | 520 | 520 | 30,000 | 472.73 |
| 1986-06-26 | 530 | 532 | 520 | 525 | 77,000 | 477.27 |
| 1986-06-25 | 514 | 538 | 514 | 535 | 179,000 | 486.36 |
| 1986-06-24 | 510 | 520 | 503 | 507 | 72,000 | 460.91 |
| 1986-06-23 | 515 | 515 | 503 | 503 | 16,000 | 457.27 |
| 1986-06-21 | 515 | 516 | 500 | 500 | 57,000 | 454.55 |
| 1986-06-20 | 523 | 530 | 515 | 518 | 255,000 | 470.91 |
| 1986-06-19 | 495 | 509 | 495 | 509 | 250,000 | 462.73 |
| 1986-06-18 | 482 | 500 | 482 | 499 | 118,000 | 453.64 |
| 1986-06-17 | 470 | 481 | 470 | 481 | 41,000 | 437.27 |
| 1986-06-16 | 480 | 480 | 470 | 470 | 34,000 | 427.27 |
| 1986-06-13 | 480 | 485 | 470 | 480 | 19,000 | 436.36 |
| 1986-06-12 | 485 | 485 | 480 | 480 | 12,000 | 436.36 |
| 1986-06-11 | 481 | 481 | 481 | 481 | 1,000 | 437.27 |
| 1986-06-10 | 485 | 485 | 480 | 481 | 19,000 | 437.27 |
| 1986-06-09 | 498 | 498 | 490 | 490 | 8,000 | 445.46 |
| 1986-06-07 | 495 | 498 | 492 | 498 | 14,000 | 452.73 |
| 1986-06-06 | 495 | 498 | 490 | 490 | 34,000 | 445.46 |
| 1986-06-05 | 496 | 500 | 490 | 500 | 41,000 | 454.55 |
| 1986-06-04 | 497 | 505 | 486 | 486 | 46,000 | 441.82 |
| 1986-06-03 | 463 | 497 | 462 | 489 | 135,000 | 444.55 |
| 1986-06-02 | 460 | 461 | 458 | 460 | 222,000 | 418.18 |
| 1986-05-31 | 460 | 460 | 457 | 457 | 28,000 | 415.46 |
| 1986-05-30 | 460 | 460 | 459 | 460 | 58,000 | 418.18 |
| 1986-05-29 | 460 | 460 | 458 | 460 | 35,000 | 418.18 |
| 1986-05-28 | 465 | 465 | 460 | 460 | 17,000 | 418.18 |
| 1986-05-27 | 465 | 465 | 463 | 463 | 36,000 | 420.91 |
| 1986-05-26 | 463 | 465 | 463 | 465 | 20,000 | 422.73 |
| 1986-05-24 | 465 | 465 | 460 | 460 | 23,000 | 418.18 |
| 1986-05-23 | 465 | 465 | 465 | 465 | 3,000 | 422.73 |
| 1986-05-22 | 458 | 465 | 458 | 465 | 5,000 | 422.73 |
| 1986-05-21 | 465 | 465 | 455 | 455 | 9,000 | 413.64 |
| 1986-05-20 | 455 | 465 | 450 | 465 | 89,000 | 422.73 |
| 1986-05-19 | 457 | 460 | 455 | 455 | 36,000 | 413.64 |
| 1986-05-17 | 457 | 457 | 457 | 457 | 5,000 | 415.46 |
| 1986-05-16 | 458 | 465 | 458 | 460 | 12,000 | 418.18 |
| 1986-05-15 | 465 | 465 | 457 | 457 | 19,000 | 415.46 |
| 1986-05-14 | 465 | 465 | 455 | 455 | 37,000 | 413.64 |
| 1986-05-13 | 462 | 465 | 462 | 465 | 5,000 | 422.73 |
| 1986-05-12 | 465 | 465 | 455 | 460 | 19,000 | 418.18 |
| 1986-05-09 | 470 | 470 | 455 | 455 | 25,000 | 413.64 |
| 1986-05-08 | 470 | 470 | 470 | 470 | 8,000 | 427.27 |
| 1986-05-07 | 470 | 470 | 464 | 470 | 11,000 | 427.27 |
| 1986-05-06 | 471 | 483 | 471 | 480 | 12,000 | 436.36 |
| 1986-05-02 | 480 | 480 | 480 | 480 | 3,000 | 436.36 |
| 1986-05-01 | 465 | 465 | 465 | 465 | 26,000 | 422.73 |
| 1986-04-30 | 460 | 470 | 460 | 470 | 11,000 | 427.27 |
| 1986-04-28 | 458 | 460 | 458 | 460 | 5,000 | 418.18 |
| 1986-04-26 | 458 | 458 | 458 | 458 | 1,000 | 416.36 |
| 1986-04-25 | 460 | 460 | 460 | 460 | 21,000 | 418.18 |
| 1986-04-24 | 450 | 460 | 450 | 460 | 6,000 | 418.18 |
| 1986-04-23 | 460 | 460 | 455 | 455 | 13,000 | 413.64 |
| 1986-04-22 | 460 | 460 | 460 | 460 | 16,000 | 418.18 |
| 1986-04-21 | 460 | 460 | 460 | 460 | 8,000 | 418.18 |
| 1986-04-19 | 455 | 455 | 438 | 438 | 89,000 | 398.18 |
| 1986-04-18 | 458 | 458 | 455 | 455 | 20,000 | 413.64 |
| 1986-04-17 | 455 | 465 | 455 | 455 | 52,000 | 413.64 |
| 1986-04-16 | 460 | 460 | 455 | 455 | 18,000 | 413.64 |
| 1986-04-15 | 458 | 458 | 455 | 455 | 12,000 | 413.64 |
| 1986-04-14 | 462 | 462 | 458 | 458 | 6,000 | 416.36 |
| 1986-04-11 | 460 | 460 | 458 | 458 | 41,000 | 416.36 |
| 1986-04-10 | 460 | 462 | 460 | 460 | 9,000 | 418.18 |
| 1986-04-07 | 458 | 458 | 458 | 458 | 1,000 | 416.36 |
| 1986-04-05 | 460 | 460 | 456 | 456 | 15,000 | 414.55 |
| 1986-04-04 | 480 | 489 | 460 | 470 | 45,000 | 427.27 |
| 1986-04-03 | 476 | 485 | 450 | 480 | 83,000 | 436.36 |
| 1986-04-01 | 499 | 499 | 476 | 476 | 4,000 | 432.73 |
| 1986-03-31 | 487 | 510 | 487 | 510 | 69,000 | 463.64 |
| 1986-03-29 | 500 | 500 | 499 | 499 | 12,000 | 453.64 |
| 1986-03-28 | 495 | 500 | 495 | 500 | 18,000 | 454.55 |
| 1986-03-27 | 500 | 510 | 495 | 500 | 52,000 | 454.55 |
| 1986-03-26 | 468 | 468 | 460 | 460 | 39,000 | 418.18 |
| 1986-03-25 | 471 | 471 | 465 | 465 | 43,000 | 422.73 |
| 1986-03-24 | 470 | 470 | 465 | 465 | 17,000 | 422.73 |
| 1986-03-22 | 462 | 463 | 462 | 463 | 4,000 | 420.91 |
| 1986-03-20 | 472 | 472 | 471 | 471 | 11,000 | 428.18 |
| 1986-03-19 | 490 | 490 | 472 | 472 | 8,000 | 429.09 |
| 1986-03-18 | 500 | 500 | 494 | 494 | 7,000 | 449.09 |
| 1986-03-17 | 495 | 495 | 485 | 485 | 19,000 | 440.91 |
| 1986-03-15 | 487 | 487 | 487 | 487 | 6,000 | 442.73 |
| 1986-03-14 | 487 | 500 | 486 | 500 | 21,000 | 454.55 |
| 1986-03-13 | 485 | 486 | 485 | 486 | 9,000 | 441.82 |
| 1986-03-12 | 485 | 486 | 485 | 485 | 41,000 | 440.91 |
| 1986-03-11 | 486 | 490 | 485 | 485 | 9,000 | 440.91 |
| 1986-03-10 | 485 | 486 | 485 | 486 | 12,000 | 441.82 |
| 1986-03-07 | 486 | 486 | 485 | 485 | 23,000 | 440.91 |
| 1986-03-06 | 486 | 487 | 485 | 485 | 24,000 | 440.91 |
| 1986-03-05 | 485 | 485 | 485 | 485 | 3,000 | 440.91 |
| 1986-03-04 | 485 | 485 | 485 | 485 | 2,000 | 440.91 |
| 1986-03-03 | 485 | 485 | 485 | 485 | 7,000 | 440.91 |
| 1986-03-01 | 490 | 490 | 490 | 490 | 4,000 | 445.46 |
| 1986-02-28 | 491 | 491 | 490 | 490 | 61,000 | 445.46 |
| 1986-02-27 | 495 | 495 | 490 | 490 | 14,000 | 445.46 |
| 1986-02-26 | 490 | 490 | 490 | 490 | 15,000 | 445.46 |
| 1986-02-25 | 490 | 490 | 490 | 490 | 23,000 | 445.46 |
| 1986-02-24 | 490 | 490 | 471 | 490 | 29,000 | 445.46 |
| 1986-02-22 | 500 | 500 | 495 | 495 | 3,000 | 450 |
| 1986-02-21 | 485 | 500 | 470 | 500 | 49,000 | 454.55 |
| 1986-02-20 | 490 | 490 | 485 | 485 | 7,000 | 440.91 |
| 1986-02-19 | 490 | 490 | 490 | 490 | 3,000 | 445.46 |
| 1986-02-18 | 498 | 500 | 492 | 492 | 25,000 | 447.27 |
| 1986-02-17 | 510 | 515 | 500 | 500 | 38,000 | 454.55 |
| 1986-02-15 | 510 | 510 | 508 | 510 | 14,000 | 463.64 |
| 1986-02-14 | 500 | 500 | 498 | 500 | 15,000 | 454.55 |
| 1986-02-13 | 510 | 510 | 495 | 500 | 30,000 | 454.55 |
| 1986-02-12 | 485 | 510 | 485 | 510 | 38,000 | 463.64 |
| 1986-02-10 | 510 | 510 | 485 | 485 | 28,000 | 440.91 |
| 1986-02-07 | 466 | 515 | 466 | 515 | 16,000 | 468.18 |
| 1986-02-06 | 465 | 465 | 465 | 465 | 28,000 | 422.73 |
| 1986-02-05 | 460 | 461 | 460 | 461 | 8,000 | 419.09 |
| 1986-02-04 | 463 | 463 | 463 | 463 | 5,000 | 420.91 |
| 1986-02-03 | 463 | 463 | 463 | 463 | 3,000 | 420.91 |
| 1986-02-01 | 463 | 463 | 461 | 461 | 2,000 | 419.09 |
| 1986-01-31 | 460 | 463 | 458 | 463 | 7,000 | 420.91 |
| 1986-01-30 | 476 | 476 | 463 | 463 | 5,000 | 420.91 |
| 1986-01-29 | 476 | 476 | 476 | 476 | 5,000 | 432.73 |
| 1986-01-28 | 461 | 461 | 461 | 461 | 2,000 | 419.09 |
| 1986-01-27 | 461 | 461 | 461 | 461 | 4,000 | 419.09 |
| 1986-01-25 | 465 | 465 | 465 | 465 | 5,000 | 422.73 |
| 1986-01-24 | 461 | 465 | 460 | 465 | 7,000 | 422.73 |
| 1986-01-23 | 461 | 461 | 461 | 461 | 5,000 | 419.09 |
| 1986-01-22 | 460 | 460 | 457 | 460 | 7,000 | 418.18 |
| 1986-01-21 | 460 | 460 | 460 | 460 | 2,000 | 418.18 |
| 1986-01-20 | 460 | 460 | 460 | 460 | 3,000 | 418.18 |
| 1986-01-17 | 465 | 465 | 465 | 465 | 5,000 | 422.73 |
| 1986-01-16 | 465 | 465 | 465 | 465 | 2,000 | 422.73 |
| 1986-01-14 | 467 | 467 | 465 | 465 | 42,000 | 422.73 |
| 1986-01-13 | 467 | 467 | 467 | 467 | 1,000 | 424.55 |
| 1986-01-10 | 467 | 467 | 467 | 467 | 20,000 | 424.55 |
| 1986-01-09 | 467 | 467 | 467 | 467 | 2,000 | 424.55 |
| 1986-01-08 | 467 | 467 | 467 | 467 | 3,000 | 424.55 |
| 1986-01-07 | 467 | 467 | 467 | 467 | 1,000 | 424.55 |
| 1986-01-06 | 470 | 470 | 467 | 467 | 3,000 | 424.55 |
| 1986-01-04 | 473 | 473 | 469 | 469 | 5,000 | 426.36 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株
