2266 六甲バター(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 | 519 | 519 | 515 | 516 | 4,000 | 425.48 |
| 1986-12-26 | 520 | 520 | 520 | 520 | 1,000 | 428.78 |
| 1986-12-25 | 530 | 530 | 524 | 524 | 16,000 | 432.08 |
| 1986-12-24 | 521 | 540 | 521 | 530 | 18,000 | 437.02 |
| 1986-12-23 | 520 | 530 | 520 | 530 | 9,000 | 437.02 |
| 1986-12-22 | 540 | 545 | 520 | 520 | 19,000 | 428.78 |
| 1986-12-19 | 540 | 540 | 530 | 540 | 22,000 | 445.27 |
| 1986-12-18 | 520 | 548 | 520 | 540 | 22,000 | 445.27 |
| 1986-12-17 | 535 | 535 | 520 | 520 | 21,000 | 428.78 |
| 1986-12-16 | 525 | 525 | 520 | 525 | 13,000 | 432.90 |
| 1986-12-15 | 530 | 535 | 515 | 515 | 34,000 | 424.66 |
| 1986-12-12 | 540 | 546 | 535 | 535 | 20,000 | 441.15 |
| 1986-12-11 | 510 | 550 | 510 | 550 | 23,000 | 453.52 |
| 1986-12-10 | 515 | 517 | 510 | 516 | 17,000 | 425.48 |
| 1986-12-09 | 528 | 528 | 517 | 517 | 11,000 | 426.30 |
| 1986-12-08 | 524 | 524 | 515 | 523 | 10,000 | 431.25 |
| 1986-12-06 | 525 | 525 | 524 | 524 | 7,000 | 432.08 |
| 1986-12-05 | 535 | 535 | 521 | 521 | 22,000 | 429.60 |
| 1986-12-04 | 535 | 537 | 535 | 537 | 13,000 | 442.80 |
| 1986-12-03 | 538 | 540 | 535 | 535 | 19,000 | 441.15 |
| 1986-12-02 | 540 | 540 | 530 | 535 | 28,000 | 441.15 |
| 1986-12-01 | 535 | 544 | 535 | 535 | 12,000 | 441.15 |
| 1986-11-29 | 530 | 540 | 530 | 533 | 8,000 | 439.50 |
| 1986-11-28 | 530 | 530 | 530 | 530 | 5,000 | 437.02 |
| 1986-11-27 | 530 | 530 | 520 | 520 | 14,000 | 428.78 |
| 1986-11-26 | 532 | 540 | 530 | 540 | 11,000 | 445.27 |
| 1986-11-25 | 540 | 543 | 530 | 530 | 22,000 | 437.02 |
| 1986-11-22 | 574 | 580 | 560 | 560 | 31,000 | 461.76 |
| 1986-11-21 | 540 | 565 | 540 | 565 | 88,000 | 465.88 |
| 1986-11-20 | 511 | 539 | 511 | 534 | 50,000 | 440.32 |
| 1986-11-19 | 490 | 508 | 487 | 508 | 24,000 | 418.88 |
| 1986-11-18 | 490 | 490 | 490 | 490 | 5,000 | 404.04 |
| 1986-11-17 | 490 | 498 | 490 | 490 | 34,000 | 404.04 |
| 1986-11-14 | 493 | 493 | 492 | 492 | 4,000 | 405.69 |
| 1986-11-13 | 492 | 495 | 488 | 492 | 25,000 | 405.69 |
| 1986-11-12 | 492 | 492 | 490 | 492 | 15,000 | 405.69 |
| 1986-11-11 | 489 | 492 | 489 | 492 | 3,000 | 405.69 |
| 1986-11-10 | 480 | 498 | 480 | 498 | 11,000 | 410.64 |
| 1986-11-07 | 480 | 486 | 475 | 486 | 9,000 | 400.74 |
| 1986-11-06 | 482 | 485 | 482 | 485 | 3,000 | 399.92 |
| 1986-11-05 | 485 | 485 | 485 | 485 | 1,000 | 399.92 |
| 1986-10-31 | 495 | 499 | 495 | 499 | 8,000 | 411.46 |
| 1986-10-30 | 480 | 480 | 480 | 480 | 3,000 | 395.80 |
| 1986-10-29 | 445 | 445 | 445 | 445 | 28,000 | 366.94 |
| 1986-10-28 | 447 | 447 | 445 | 445 | 5,000 | 366.94 |
| 1986-10-27 | 465 | 465 | 445 | 445 | 11,000 | 366.94 |
| 1986-10-25 | 470 | 470 | 465 | 465 | 4,000 | 383.43 |
| 1986-10-24 | 467 | 470 | 467 | 470 | 2,000 | 387.55 |
| 1986-10-22 | 470 | 470 | 464 | 464 | 5,000 | 382.60 |
| 1986-10-21 | 480 | 480 | 471 | 475 | 17,000 | 391.67 |
| 1986-10-20 | 490 | 490 | 480 | 480 | 4,000 | 395.80 |
| 1986-10-17 | 488 | 488 | 488 | 488 | 2,000 | 402.39 |
| 1986-10-16 | 487 | 488 | 480 | 488 | 10,000 | 402.39 |
| 1986-10-15 | 486 | 486 | 480 | 485 | 5,000 | 399.92 |
| 1986-10-14 | 480 | 480 | 480 | 480 | 8,000 | 395.80 |
| 1986-10-13 | 495 | 496 | 495 | 496 | 6,000 | 408.99 |
| 1986-10-09 | 500 | 500 | 495 | 495 | 11,000 | 408.16 |
| 1986-10-08 | 500 | 505 | 500 | 505 | 4,000 | 416.41 |
| 1986-10-07 | 500 | 500 | 500 | 500 | 4,000 | 412.29 |
| 1986-10-04 | 465 | 465 | 463 | 463 | 6,000 | 381.78 |
| 1986-10-03 | 471 | 471 | 463 | 463 | 7,000 | 381.78 |
| 1986-10-02 | 480 | 485 | 470 | 470 | 10,000 | 387.55 |
| 1986-10-01 | 495 | 495 | 471 | 471 | 21,000 | 388.37 |
| 1986-09-30 | 500 | 500 | 495 | 495 | 11,000 | 408.16 |
| 1986-09-29 | 500 | 501 | 495 | 495 | 11,000 | 408.16 |
| 1986-09-27 | 515 | 520 | 500 | 500 | 12,000 | 412.29 |
| 1986-09-26 | 520 | 520 | 510 | 510 | 15,000 | 420.53 |
| 1986-09-25 | 530 | 550 | 530 | 550 | 16,000 | 453.52 |
| 1986-09-24 | 498 | 529 | 497 | 520 | 127,000 | 428.78 |
| 1986-09-22 | 495 | 499 | 490 | 494 | 24,000 | 407.34 |
| 1986-09-19 | 490 | 495 | 485 | 495 | 16,000 | 408.16 |
| 1986-09-18 | 500 | 500 | 490 | 490 | 16,000 | 404.04 |
| 1986-09-17 | 504 | 505 | 500 | 500 | 22,000 | 412.29 |
| 1986-09-16 | 524 | 529 | 511 | 512 | 21,000 | 422.18 |
| 1986-09-12 | 500 | 510 | 500 | 510 | 11,000 | 420.53 |
| 1986-09-11 | 500 | 510 | 500 | 510 | 16,000 | 420.53 |
| 1986-09-10 | 520 | 520 | 515 | 520 | 9,000 | 428.78 |
| 1986-09-09 | 520 | 520 | 515 | 515 | 5,000 | 424.66 |
| 1986-09-08 | 540 | 540 | 540 | 540 | 2,000 | 445.27 |
| 1986-09-06 | 521 | 521 | 521 | 521 | 2,000 | 429.60 |
| 1986-09-05 | 530 | 535 | 521 | 521 | 10,000 | 429.60 |
| 1986-09-04 | 555 | 556 | 555 | 556 | 11,000 | 458.46 |
| 1986-09-03 | 511 | 520 | 511 | 520 | 22,000 | 428.78 |
| 1986-09-02 | 520 | 570 | 520 | 570 | 19,000 | 470.01 |
| 1986-09-01 | 520 | 520 | 520 | 520 | 2,000 | 428.78 |
| 1986-08-30 | 505 | 510 | 505 | 510 | 2,000 | 420.53 |
| 1986-08-29 | 502 | 509 | 500 | 500 | 35,000 | 412.29 |
| 1986-08-28 | 525 | 525 | 500 | 500 | 13,000 | 412.29 |
| 1986-08-27 | 525 | 526 | 520 | 520 | 22,000 | 428.78 |
| 1986-08-26 | 550 | 550 | 525 | 530 | 49,000 | 437.02 |
| 1986-08-25 | 565 | 565 | 560 | 560 | 35,000 | 461.76 |
| 1986-08-23 | 540 | 540 | 525 | 525 | 9,000 | 432.90 |
| 1986-08-22 | 550 | 550 | 540 | 540 | 20,000 | 445.27 |
| 1986-08-21 | 560 | 561 | 550 | 550 | 77,000 | 453.52 |
| 1986-08-20 | 563 | 580 | 560 | 560 | 44,000 | 461.76 |
| 1986-08-19 | 562 | 563 | 560 | 560 | 11,000 | 461.76 |
| 1986-08-18 | 565 | 570 | 560 | 560 | 29,000 | 461.76 |
| 1986-08-15 | 590 | 590 | 580 | 580 | 13,000 | 478.25 |
| 1986-08-14 | 600 | 600 | 590 | 590 | 15,000 | 486.50 |
| 1986-08-13 | 655 | 655 | 615 | 620 | 38,000 | 511.24 |
| 1986-08-12 | 655 | 655 | 655 | 655 | 83,000 | 540.10 |
| 1986-08-11 | 570 | 571 | 555 | 555 | 24,000 | 457.64 |
| 1986-08-08 | 585 | 585 | 570 | 570 | 20,000 | 470.01 |
| 1986-08-07 | 600 | 600 | 581 | 581 | 13,000 | 479.08 |
| 1986-08-06 | 610 | 610 | 587 | 590 | 11,000 | 486.50 |
| 1986-08-05 | 585 | 610 | 585 | 610 | 11,000 | 502.99 |
| 1986-08-04 | 600 | 600 | 595 | 595 | 7,000 | 490.62 |
| 1986-08-02 | 585 | 590 | 580 | 590 | 27,000 | 486.50 |
| 1986-08-01 | 600 | 605 | 595 | 600 | 36,000 | 494.74 |
| 1986-07-31 | 585 | 585 | 585 | 585 | 19,000 | 482.38 |
| 1986-07-30 | 650 | 655 | 640 | 643 | 46,000 | 530.20 |
| 1986-07-29 | 660 | 660 | 655 | 655 | 26,000 | 540.10 |
| 1986-07-28 | 650 | 660 | 650 | 660 | 15,000 | 544.22 |
| 1986-07-26 | 655 | 670 | 655 | 660 | 5,000 | 544.22 |
| 1986-07-25 | 665 | 665 | 650 | 650 | 17,000 | 535.97 |
| 1986-07-24 | 709 | 719 | 690 | 710 | 62,000 | 585.45 |
| 1986-07-23 | 728 | 730 | 710 | 719 | 82,000 | 592.87 |
| 1986-07-22 | 721 | 758 | 709 | 730 | 793,000 | 601.94 |
| 1986-07-21 | 690 | 735 | 690 | 720 | 220,000 | 593.69 |
| 1986-07-19 | 695 | 704 | 690 | 690 | 41,000 | 568.96 |
| 1986-07-18 | 725 | 737 | 705 | 705 | 382,000 | 581.32 |
| 1986-07-17 | 685 | 745 | 675 | 710 | 458,000 | 585.45 |
| 1986-07-16 | 699 | 699 | 655 | 675 | 70,000 | 556.59 |
| 1986-07-15 | 670 | 700 | 655 | 700 | 271,000 | 577.20 |
| 1986-07-14 | 610 | 640 | 610 | 640 | 60,000 | 527.73 |
| 1986-07-11 | 592 | 605 | 592 | 605 | 32,000 | 498.87 |
| 1986-07-10 | 590 | 590 | 590 | 590 | 11,000 | 486.50 |
| 1986-07-09 | 595 | 610 | 595 | 605 | 19,000 | 498.87 |
| 1986-07-08 | 600 | 615 | 595 | 600 | 21,000 | 494.74 |
| 1986-07-07 | 580 | 590 | 580 | 590 | 13,000 | 486.50 |
| 1986-07-05 | 590 | 590 | 580 | 590 | 26,000 | 486.50 |
| 1986-07-04 | 600 | 600 | 590 | 590 | 26,000 | 486.50 |
| 1986-07-03 | 600 | 600 | 580 | 600 | 34,000 | 494.74 |
| 1986-07-02 | 615 | 615 | 600 | 615 | 21,000 | 507.11 |
| 1986-07-01 | 620 | 625 | 615 | 620 | 39,000 | 511.24 |
| 1986-06-30 | 620 | 630 | 612 | 615 | 23,000 | 507.11 |
| 1986-06-28 | 620 | 620 | 611 | 611 | 13,000 | 503.81 |
| 1986-06-27 | 620 | 640 | 615 | 620 | 48,000 | 511.24 |
| 1986-06-26 | 608 | 610 | 601 | 610 | 57,000 | 502.99 |
| 1986-06-25 | 611 | 612 | 600 | 605 | 35,000 | 498.87 |
| 1986-06-24 | 635 | 635 | 601 | 605 | 16,000 | 498.87 |
| 1986-06-23 | 650 | 650 | 639 | 639 | 20,000 | 526.90 |
| 1986-06-21 | 625 | 650 | 625 | 630 | 43,000 | 519.48 |
| 1986-06-20 | 605 | 630 | 598 | 630 | 105,000 | 519.48 |
| 1986-06-19 | 640 | 645 | 600 | 605 | 77,000 | 498.87 |
| 1986-06-18 | 652 | 660 | 640 | 640 | 88,000 | 527.73 |
| 1986-06-17 | 655 | 680 | 650 | 665 | 134,000 | 548.34 |
| 1986-06-16 | 640 | 660 | 640 | 660 | 108,000 | 544.22 |
| 1986-06-13 | 655 | 695 | 640 | 692 | 191,000 | 570.60 |
| 1986-06-12 | 730 | 730 | 670 | 670 | 209,000 | 552.46 |
| 1986-06-11 | 709 | 740 | 690 | 730 | 641,000 | 601.94 |
| 1986-06-10 | 700 | 750 | 696 | 697 | 789,000 | 574.73 |
| 1986-06-09 | 620 | 728 | 615 | 728 | 1,080,000 | 600.29 |
| 1986-06-07 | 593 | 610 | 581 | 610 | 732,000 | 502.99 |
| 1986-06-06 | 540 | 568 | 540 | 568 | 712,000 | 468.36 |
| 1986-06-05 | 460 | 490 | 460 | 488 | 143,000 | 402.39 |
| 1986-06-04 | 446 | 455 | 446 | 455 | 31,000 | 375.18 |
| 1986-06-03 | 445 | 445 | 442 | 442 | 17,000 | 364.46 |
| 1986-06-02 | 458 | 458 | 442 | 442 | 15,000 | 364.46 |
| 1986-05-31 | 455 | 460 | 455 | 455 | 15,000 | 375.18 |
| 1986-05-30 | 450 | 458 | 445 | 458 | 22,000 | 377.65 |
| 1986-05-29 | 447 | 450 | 440 | 441 | 31,000 | 363.64 |
| 1986-05-28 | 456 | 460 | 450 | 450 | 18,000 | 371.06 |
| 1986-05-27 | 469 | 469 | 454 | 456 | 29,000 | 376.01 |
| 1986-05-26 | 460 | 466 | 450 | 466 | 22,000 | 384.25 |
| 1986-05-24 | 470 | 474 | 467 | 467 | 15,000 | 385.08 |
| 1986-05-23 | 479 | 479 | 460 | 460 | 42,000 | 379.30 |
| 1986-05-22 | 485 | 485 | 470 | 480 | 105,000 | 395.80 |
| 1986-05-21 | 490 | 490 | 475 | 480 | 117,000 | 395.80 |
| 1986-05-20 | 480 | 495 | 465 | 480 | 220,000 | 395.80 |
| 1986-05-19 | 460 | 461 | 458 | 460 | 79,000 | 379.30 |
| 1986-05-17 | 456 | 456 | 450 | 452 | 38,000 | 372.71 |
| 1986-05-16 | 461 | 473 | 451 | 456 | 226,000 | 376.01 |
| 1986-05-15 | 440 | 468 | 440 | 455 | 213,000 | 375.18 |
| 1986-05-14 | 435 | 440 | 432 | 440 | 57,000 | 362.81 |
| 1986-05-13 | 440 | 440 | 431 | 435 | 34,000 | 358.69 |
| 1986-05-12 | 430 | 440 | 430 | 440 | 20,000 | 362.81 |
| 1986-05-09 | 430 | 430 | 416 | 416 | 31,000 | 343.02 |
| 1986-05-08 | 435 | 435 | 430 | 430 | 8,000 | 354.57 |
| 1986-05-07 | 430 | 435 | 430 | 435 | 15,000 | 358.69 |
| 1986-05-06 | 430 | 430 | 430 | 430 | 10,000 | 354.57 |
| 1986-05-02 | 420 | 420 | 416 | 416 | 26,000 | 343.02 |
| 1986-05-01 | 415 | 420 | 415 | 416 | 12,000 | 343.02 |
| 1986-04-30 | 426 | 426 | 417 | 417 | 22,000 | 343.85 |
| 1986-04-28 | 432 | 438 | 429 | 429 | 17,000 | 353.74 |
| 1986-04-26 | 430 | 432 | 422 | 422 | 25,000 | 347.97 |
| 1986-04-25 | 438 | 438 | 430 | 430 | 32,000 | 354.57 |
| 1986-04-24 | 431 | 440 | 430 | 432 | 17,000 | 356.22 |
| 1986-04-23 | 442 | 443 | 430 | 430 | 47,000 | 354.57 |
| 1986-04-22 | 453 | 465 | 445 | 446 | 183,000 | 367.76 |
| 1986-04-21 | 428 | 453 | 428 | 449 | 94,000 | 370.23 |
| 1986-04-19 | 421 | 425 | 420 | 425 | 50,000 | 350.44 |
| 1986-04-18 | 400 | 415 | 400 | 415 | 51,000 | 342.20 |
| 1986-04-17 | 405 | 405 | 400 | 405 | 16,000 | 333.95 |
| 1986-04-16 | 402 | 405 | 400 | 405 | 16,000 | 333.95 |
| 1986-04-15 | 400 | 400 | 398 | 400 | 25,000 | 329.83 |
| 1986-04-14 | 390 | 391 | 390 | 391 | 2,000 | 322.41 |
| 1986-04-11 | 400 | 400 | 385 | 385 | 8,000 | 317.46 |
| 1986-04-10 | 380 | 380 | 380 | 380 | 4,000 | 313.34 |
| 1986-04-09 | 380 | 388 | 380 | 388 | 2,000 | 319.93 |
| 1986-04-08 | 391 | 391 | 380 | 380 | 16,000 | 313.34 |
| 1986-04-07 | 391 | 391 | 391 | 391 | 4,000 | 322.41 |
| 1986-04-05 | 390 | 400 | 390 | 400 | 4,000 | 329.83 |
| 1986-04-04 | 400 | 400 | 400 | 400 | 3,000 | 329.83 |
| 1986-04-03 | 391 | 400 | 390 | 400 | 23,000 | 329.83 |
| 1986-04-02 | 397 | 397 | 390 | 395 | 6,000 | 325.71 |
| 1986-04-01 | 388 | 400 | 388 | 400 | 12,000 | 329.83 |
| 1986-03-31 | 380 | 381 | 380 | 380 | 16,000 | 313.34 |
| 1986-03-29 | 377 | 377 | 372 | 372 | 15,000 | 306.74 |
| 1986-03-27 | 396 | 396 | 377 | 396 | 12,000 | 326.53 |
| 1986-03-26 | 380 | 399 | 380 | 399 | 11,000 | 329 |
| 1986-03-25 | 399 | 399 | 398 | 398 | 8,000 | 328.18 |
| 1986-03-24 | 399 | 399 | 398 | 398 | 7,000 | 328.18 |
| 1986-03-22 | 400 | 403 | 399 | 399 | 6,000 | 329 |
| 1986-03-20 | 401 | 402 | 400 | 400 | 16,000 | 329.83 |
| 1986-03-19 | 409 | 409 | 404 | 404 | 13,000 | 333.13 |
| 1986-03-18 | 410 | 411 | 407 | 407 | 12,000 | 335.60 |
| 1986-03-17 | 415 | 415 | 410 | 411 | 6,000 | 338.90 |
| 1986-03-15 | 410 | 415 | 409 | 415 | 21,000 | 342.20 |
| 1986-03-14 | 400 | 405 | 393 | 405 | 36,000 | 333.95 |
| 1986-03-13 | 390 | 397 | 390 | 397 | 42,000 | 327.36 |
| 1986-03-12 | 400 | 400 | 390 | 391 | 19,000 | 322.41 |
| 1986-03-11 | 403 | 405 | 400 | 400 | 17,000 | 329.83 |
| 1986-03-10 | 400 | 405 | 400 | 402 | 17,000 | 331.48 |
| 1986-03-07 | 405 | 405 | 400 | 400 | 29,000 | 329.83 |
| 1986-03-06 | 410 | 412 | 405 | 405 | 49,000 | 333.95 |
| 1986-03-05 | 410 | 415 | 405 | 411 | 88,000 | 338.90 |
| 1986-03-04 | 401 | 410 | 400 | 410 | 94,000 | 338.08 |
| 1986-03-03 | 415 | 416 | 399 | 400 | 84,000 | 329.83 |
| 1986-03-01 | 417 | 417 | 410 | 416 | 45,000 | 343.02 |
| 1986-02-28 | 425 | 430 | 417 | 424 | 117,000 | 349.62 |
| 1986-02-27 | 410 | 420 | 410 | 420 | 175,000 | 346.32 |
| 1986-02-26 | 404 | 410 | 402 | 410 | 158,000 | 338.08 |
| 1986-02-25 | 386 | 404 | 385 | 396 | 261,000 | 326.53 |
| 1986-02-24 | 385 | 399 | 385 | 386 | 107,000 | 318.29 |
| 1986-02-22 | 375 | 380 | 372 | 380 | 72,000 | 313.34 |
| 1986-02-21 | 375 | 375 | 370 | 374 | 32,000 | 308.39 |
| 1986-02-20 | 380 | 380 | 370 | 375 | 41,000 | 309.22 |
| 1986-02-19 | 374 | 381 | 374 | 375 | 60,000 | 309.22 |
| 1986-02-18 | 361 | 375 | 361 | 366 | 48,000 | 301.79 |
| 1986-02-17 | 362 | 363 | 361 | 363 | 52,000 | 299.32 |
| 1986-02-15 | 360 | 362 | 359 | 362 | 26,000 | 298.50 |
| 1986-02-14 | 362 | 362 | 360 | 360 | 15,000 | 296.85 |
| 1986-02-13 | 364 | 365 | 363 | 363 | 21,000 | 299.32 |
| 1986-02-12 | 360 | 365 | 360 | 363 | 60,000 | 299.32 |
| 1986-02-10 | 350 | 360 | 350 | 360 | 54,000 | 296.85 |
| 1986-02-07 | 350 | 350 | 345 | 345 | 18,000 | 284.48 |
| 1986-02-06 | 350 | 350 | 350 | 350 | 1,000 | 288.60 |
| 1986-02-05 | 360 | 360 | 338 | 338 | 10,000 | 278.71 |
| 1986-02-04 | 341 | 358 | 341 | 358 | 13,000 | 295.20 |
| 1986-02-03 | 331 | 335 | 330 | 335 | 25,000 | 276.23 |
| 1986-02-01 | 331 | 331 | 331 | 331 | 1,000 | 272.93 |
| 1986-01-31 | 331 | 331 | 331 | 331 | 1,000 | 272.93 |
| 1986-01-30 | 333 | 333 | 331 | 331 | 5,000 | 272.93 |
| 1986-01-29 | 330 | 331 | 330 | 331 | 5,000 | 272.93 |
| 1986-01-28 | 332 | 336 | 330 | 330 | 7,000 | 272.11 |
| 1986-01-27 | 335 | 335 | 335 | 335 | 3,000 | 276.23 |
| 1986-01-25 | 333 | 336 | 333 | 336 | 7,000 | 277.06 |
| 1986-01-24 | 329 | 330 | 329 | 330 | 30,000 | 272.11 |
| 1986-01-23 | 330 | 332 | 330 | 330 | 13,000 | 272.11 |
| 1986-01-22 | 333 | 333 | 330 | 332 | 7,000 | 273.76 |
| 1986-01-21 | 330 | 330 | 330 | 330 | 2,000 | 272.11 |
| 1986-01-18 | 325 | 325 | 325 | 325 | 6,000 | 267.99 |
| 1986-01-17 | 326 | 326 | 325 | 325 | 5,000 | 267.99 |
| 1986-01-16 | 325 | 325 | 324 | 324 | 12,000 | 267.16 |
| 1986-01-14 | 323 | 325 | 322 | 325 | 15,000 | 267.99 |
| 1986-01-13 | 325 | 325 | 322 | 322 | 4,000 | 265.51 |
| 1986-01-10 | 322 | 323 | 322 | 323 | 11,000 | 266.34 |
| 1986-01-09 | 322 | 322 | 322 | 322 | 2,000 | 265.51 |
| 1986-01-07 | 320 | 322 | 320 | 320 | 11,000 | 263.86 |
| 1986-01-06 | 320 | 323 | 320 | 321 | 3,000 | 264.69 |
| 1986-01-04 | 323 | 323 | 320 | 320 | 4,000 | 263.86 |
分割・併合履歴 ： [1994-12-27]1株→1.05株 [1993-12-27]1株→1.05株 [1988-12-24]1株→1.1株