2288 丸大食品(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 | 910 | 913 | 906 | 910 | 107,000 | 4,550 |
| 1986-12-26 | 930 | 936 | 921 | 921 | 135,000 | 4,605 |
| 1986-12-25 | 942 | 945 | 930 | 930 | 207,000 | 4,650 |
| 1986-12-24 | 931 | 940 | 930 | 932 | 72,000 | 4,660 |
| 1986-12-23 | 939 | 939 | 930 | 930 | 154,000 | 4,650 |
| 1986-12-22 | 943 | 943 | 935 | 937 | 100,000 | 4,685 |
| 1986-12-19 | 931 | 933 | 930 | 932 | 139,000 | 4,660 |
| 1986-12-18 | 950 | 952 | 931 | 931 | 127,000 | 4,655 |
| 1986-12-17 | 950 | 952 | 940 | 950 | 330,000 | 4,750 |
| 1986-12-16 | 950 | 950 | 945 | 950 | 84,000 | 4,750 |
| 1986-12-15 | 960 | 960 | 950 | 953 | 198,000 | 4,765 |
| 1986-12-12 | 950 | 959 | 949 | 950 | 279,000 | 4,750 |
| 1986-12-11 | 940 | 959 | 936 | 941 | 189,000 | 4,705 |
| 1986-12-10 | 920 | 940 | 920 | 930 | 215,000 | 4,650 |
| 1986-12-09 | 930 | 931 | 915 | 928 | 116,000 | 4,640 |
| 1986-12-08 | 939 | 939 | 922 | 934 | 61,000 | 4,670 |
| 1986-12-06 | 920 | 940 | 916 | 939 | 169,000 | 4,695 |
| 1986-12-05 | 922 | 922 | 918 | 920 | 193,000 | 4,600 |
| 1986-12-04 | 922 | 922 | 918 | 922 | 171,000 | 4,610 |
| 1986-12-03 | 930 | 930 | 918 | 918 | 286,000 | 4,590 |
| 1986-12-02 | 941 | 945 | 901 | 930 | 354,000 | 4,650 |
| 1986-12-01 | 960 | 960 | 941 | 941 | 179,000 | 4,705 |
| 1986-11-29 | 950 | 960 | 948 | 959 | 207,000 | 4,795 |
| 1986-11-28 | 950 | 950 | 938 | 945 | 295,000 | 4,725 |
| 1986-11-27 | 937 | 950 | 935 | 941 | 270,000 | 4,705 |
| 1986-11-26 | 954 | 959 | 939 | 940 | 308,000 | 4,700 |
| 1986-11-25 | 948 | 958 | 940 | 954 | 406,000 | 4,770 |
| 1986-11-22 | 935 | 944 | 935 | 940 | 632,000 | 4,700 |
| 1986-11-21 | 929 | 931 | 921 | 925 | 309,000 | 4,625 |
| 1986-11-20 | 922 | 922 | 910 | 921 | 346,000 | 4,605 |
| 1986-11-19 | 895 | 914 | 894 | 902 | 463,000 | 4,510 |
| 1986-11-18 | 882 | 895 | 882 | 895 | 104,000 | 4,475 |
| 1986-11-17 | 880 | 895 | 880 | 884 | 127,000 | 4,420 |
| 1986-11-14 | 878 | 880 | 876 | 880 | 186,000 | 4,400 |
| 1986-11-13 | 884 | 884 | 880 | 880 | 132,000 | 4,400 |
| 1986-11-12 | 890 | 900 | 884 | 884 | 441,000 | 4,420 |
| 1986-11-11 | 880 | 895 | 880 | 885 | 499,000 | 4,425 |
| 1986-11-10 | 856 | 890 | 856 | 870 | 278,000 | 4,350 |
| 1986-11-07 | 840 | 859 | 839 | 853 | 234,000 | 4,265 |
| 1986-11-06 | 840 | 841 | 830 | 830 | 75,000 | 4,150 |
| 1986-11-05 | 840 | 845 | 840 | 841 | 21,000 | 4,205 |
| 1986-11-04 | 850 | 852 | 840 | 840 | 52,000 | 4,200 |
| 1986-11-01 | 859 | 859 | 850 | 850 | 26,000 | 4,250 |
| 1986-10-31 | 859 | 870 | 859 | 860 | 95,000 | 4,300 |
| 1986-10-30 | 840 | 855 | 840 | 855 | 63,000 | 4,275 |
| 1986-10-29 | 830 | 840 | 830 | 836 | 124,000 | 4,180 |
| 1986-10-28 | 835 | 840 | 825 | 826 | 32,000 | 4,130 |
| 1986-10-27 | 830 | 840 | 825 | 825 | 63,000 | 4,125 |
| 1986-10-25 | 840 | 840 | 830 | 830 | 44,000 | 4,150 |
| 1986-10-24 | 840 | 850 | 840 | 850 | 114,000 | 4,250 |
| 1986-10-23 | 827 | 833 | 826 | 830 | 136,000 | 4,150 |
| 1986-10-22 | 822 | 832 | 822 | 826 | 64,000 | 4,130 |
| 1986-10-21 | 850 | 855 | 831 | 832 | 163,000 | 4,160 |
| 1986-10-20 | 845 | 850 | 839 | 850 | 123,000 | 4,250 |
| 1986-10-17 | 844 | 846 | 840 | 842 | 88,000 | 4,210 |
| 1986-10-16 | 835 | 843 | 835 | 835 | 282,000 | 4,175 |
| 1986-10-15 | 818 | 849 | 818 | 831 | 154,000 | 4,155 |
| 1986-10-14 | 812 | 824 | 811 | 812 | 771,000 | 4,060 |
| 1986-10-13 | 809 | 810 | 806 | 806 | 53,000 | 4,030 |
| 1986-10-09 | 809 | 820 | 805 | 805 | 338,000 | 4,025 |
| 1986-10-08 | 800 | 809 | 800 | 808 | 85,000 | 4,040 |
| 1986-10-07 | 821 | 824 | 810 | 810 | 167,000 | 4,050 |
| 1986-10-06 | 791 | 830 | 791 | 829 | 351,000 | 4,145 |
| 1986-10-04 | 791 | 791 | 790 | 790 | 31,000 | 3,950 |
| 1986-10-03 | 762 | 770 | 751 | 751 | 195,000 | 3,755 |
| 1986-10-02 | 780 | 780 | 765 | 765 | 242,000 | 3,825 |
| 1986-10-01 | 780 | 790 | 780 | 780 | 176,000 | 3,900 |
| 1986-09-30 | 813 | 815 | 785 | 785 | 176,000 | 3,925 |
| 1986-09-29 | 808 | 820 | 808 | 814 | 185,000 | 4,070 |
| 1986-09-27 | 801 | 811 | 801 | 807 | 190,000 | 4,035 |
| 1986-09-26 | 800 | 800 | 771 | 771 | 445,000 | 3,855 |
| 1986-09-25 | 850 | 860 | 850 | 860 | 85,000 | 4,300 |
| 1986-09-24 | 845 | 846 | 840 | 844 | 41,000 | 4,220 |
| 1986-09-22 | 821 | 824 | 810 | 810 | 96,000 | 4,050 |
| 1986-09-19 | 835 | 835 | 821 | 821 | 237,000 | 4,105 |
| 1986-09-18 | 826 | 845 | 825 | 835 | 94,000 | 4,175 |
| 1986-09-17 | 840 | 840 | 825 | 826 | 89,000 | 4,130 |
| 1986-09-16 | 851 | 851 | 840 | 840 | 108,000 | 4,200 |
| 1986-09-12 | 861 | 880 | 861 | 880 | 92,000 | 4,400 |
| 1986-09-11 | 910 | 920 | 885 | 900 | 325,000 | 4,500 |
| 1986-09-10 | 871 | 895 | 870 | 880 | 138,000 | 4,400 |
| 1986-09-09 | 889 | 889 | 873 | 876 | 42,000 | 4,380 |
| 1986-09-08 | 880 | 890 | 880 | 890 | 58,000 | 4,450 |
| 1986-09-06 | 886 | 886 | 880 | 881 | 35,000 | 4,405 |
| 1986-09-05 | 885 | 899 | 885 | 890 | 45,000 | 4,450 |
| 1986-09-04 | 886 | 886 | 872 | 880 | 633,000 | 4,400 |
| 1986-09-03 | 899 | 899 | 885 | 890 | 42,000 | 4,450 |
| 1986-09-02 | 885 | 900 | 885 | 900 | 69,000 | 4,500 |
| 1986-09-01 | 879 | 900 | 878 | 890 | 43,000 | 4,450 |
| 1986-08-30 | 875 | 885 | 875 | 876 | 543,000 | 4,380 |
| 1986-08-29 | 870 | 880 | 860 | 874 | 91,000 | 4,370 |
| 1986-08-28 | 875 | 893 | 870 | 871 | 212,000 | 4,355 |
| 1986-08-27 | 880 | 888 | 875 | 885 | 157,000 | 4,425 |
| 1986-08-26 | 880 | 910 | 880 | 901 | 334,000 | 4,505 |
| 1986-08-25 | 890 | 910 | 890 | 900 | 93,000 | 4,500 |
| 1986-08-23 | 870 | 900 | 870 | 900 | 106,000 | 4,500 |
| 1986-08-22 | 900 | 904 | 870 | 880 | 269,000 | 4,400 |
| 1986-08-21 | 920 | 920 | 905 | 905 | 185,000 | 4,525 |
| 1986-08-20 | 940 | 940 | 930 | 933 | 195,000 | 4,665 |
| 1986-08-19 | 940 | 960 | 940 | 942 | 157,000 | 4,710 |
| 1986-08-18 | 925 | 950 | 921 | 950 | 396,000 | 4,750 |
| 1986-08-15 | 956 | 956 | 940 | 940 | 105,000 | 4,700 |
| 1986-08-14 | 932 | 955 | 930 | 955 | 103,000 | 4,775 |
| 1986-08-13 | 934 | 945 | 921 | 922 | 331,000 | 4,610 |
| 1986-08-12 | 930 | 930 | 915 | 915 | 270,000 | 4,575 |
| 1986-08-11 | 934 | 938 | 930 | 930 | 261,000 | 4,650 |
| 1986-08-08 | 945 | 945 | 925 | 944 | 411,000 | 4,720 |
| 1986-08-07 | 946 | 950 | 946 | 950 | 119,000 | 4,750 |
| 1986-08-06 | 960 | 970 | 955 | 955 | 28,000 | 4,775 |
| 1986-08-05 | 946 | 970 | 946 | 965 | 73,000 | 4,825 |
| 1986-08-04 | 951 | 951 | 945 | 946 | 28,000 | 4,730 |
| 1986-08-02 | 960 | 965 | 945 | 950 | 83,000 | 4,750 |
| 1986-08-01 | 960 | 970 | 945 | 960 | 166,000 | 4,800 |
| 1986-07-31 | 989 | 990 | 969 | 980 | 149,000 | 4,900 |
| 1986-07-30 | 980 | 1,000 | 980 | 990 | 154,000 | 4,950 |
| 1986-07-29 | 1,010 | 1,020 | 980 | 980 | 337,000 | 4,900 |
| 1986-07-28 | 1,010 | 1,040 | 1,010 | 1,030 | 92,000 | 5,150 |
| 1986-07-26 | 1,000 | 1,020 | 1,000 | 1,010 | 96,000 | 5,050 |
| 1986-07-25 | 1,010 | 1,060 | 1,010 | 1,020 | 441,000 | 5,100 |
| 1986-07-24 | 1,000 | 1,030 | 1,000 | 1,010 | 249,000 | 5,050 |
| 1986-07-23 | 1,020 | 1,020 | 999 | 1,000 | 454,000 | 5,000 |
| 1986-07-22 | 1,020 | 1,030 | 1,000 | 1,020 | 259,000 | 5,100 |
| 1986-07-21 | 1,030 | 1,050 | 1,000 | 1,030 | 443,000 | 5,150 |
| 1986-07-19 | 1,030 | 1,050 | 1,020 | 1,040 | 413,000 | 5,200 |
| 1986-07-18 | 1,080 | 1,080 | 1,050 | 1,050 | 1,035,000 | 5,250 |
| 1986-07-17 | 1,030 | 1,060 | 1,020 | 1,050 | 1,303,000 | 5,250 |
| 1986-07-16 | 1,010 | 1,040 | 1,010 | 1,020 | 368,000 | 5,100 |
| 1986-07-15 | 1,010 | 1,030 | 1,000 | 1,010 | 335,000 | 5,050 |
| 1986-07-14 | 1,030 | 1,050 | 1,010 | 1,010 | 611,000 | 5,050 |
| 1986-07-11 | 1,030 | 1,040 | 1,000 | 1,020 | 474,000 | 5,100 |
| 1986-07-10 | 1,010 | 1,050 | 1,000 | 1,030 | 515,000 | 5,150 |
| 1986-07-09 | 1,010 | 1,030 | 1,000 | 1,010 | 412,000 | 5,050 |
| 1986-07-08 | 1,040 | 1,050 | 1,020 | 1,030 | 502,000 | 5,150 |
| 1986-07-07 | 1,020 | 1,060 | 1,020 | 1,060 | 511,000 | 5,300 |
| 1986-07-05 | 1,010 | 1,030 | 1,000 | 1,020 | 143,000 | 5,100 |
| 1986-07-04 | 1,020 | 1,030 | 1,000 | 1,020 | 256,000 | 5,100 |
| 1986-07-03 | 1,030 | 1,040 | 1,030 | 1,040 | 184,000 | 5,200 |
| 1986-07-02 | 1,020 | 1,030 | 1,020 | 1,020 | 104,000 | 5,100 |
| 1986-07-01 | 1,030 | 1,040 | 1,020 | 1,020 | 242,000 | 5,100 |
| 1986-06-30 | 990 | 1,040 | 990 | 1,030 | 287,000 | 5,150 |
| 1986-06-28 | 985 | 990 | 980 | 985 | 152,000 | 4,925 |
| 1986-06-27 | 1,000 | 1,030 | 990 | 991 | 360,000 | 4,955 |
| 1986-06-26 | 990 | 998 | 987 | 990 | 610,000 | 4,950 |
| 1986-06-25 | 996 | 996 | 980 | 990 | 205,000 | 4,950 |
| 1986-06-24 | 1,000 | 1,000 | 998 | 998 | 146,000 | 4,990 |
| 1986-06-23 | 1,000 | 1,020 | 1,000 | 1,000 | 111,000 | 5,000 |
| 1986-06-21 | 1,020 | 1,020 | 1,000 | 1,000 | 176,000 | 5,000 |
| 1986-06-20 | 1,020 | 1,040 | 1,020 | 1,030 | 174,000 | 5,150 |
| 1986-06-19 | 1,030 | 1,040 | 1,010 | 1,020 | 183,000 | 5,100 |
| 1986-06-18 | 1,050 | 1,050 | 1,040 | 1,040 | 195,000 | 5,200 |
| 1986-06-17 | 1,030 | 1,060 | 1,030 | 1,060 | 430,000 | 5,300 |
| 1986-06-16 | 1,020 | 1,030 | 1,010 | 1,020 | 252,000 | 5,100 |
| 1986-06-13 | 1,000 | 1,020 | 980 | 1,010 | 210,000 | 5,050 |
| 1986-06-12 | 1,030 | 1,030 | 1,000 | 1,010 | 241,000 | 5,050 |
| 1986-06-11 | 1,040 | 1,050 | 1,030 | 1,040 | 154,000 | 5,200 |
| 1986-06-10 | 1,010 | 1,060 | 1,000 | 1,060 | 494,000 | 5,300 |
| 1986-06-09 | 1,060 | 1,060 | 1,030 | 1,030 | 231,000 | 5,150 |
| 1986-06-07 | 1,060 | 1,070 | 1,030 | 1,060 | 343,000 | 5,300 |
| 1986-06-06 | 1,050 | 1,070 | 1,030 | 1,040 | 1,178,000 | 5,200 |
| 1986-06-05 | 1,000 | 1,090 | 999 | 1,050 | 2,564,000 | 5,250 |
| 1986-06-04 | 1,000 | 1,000 | 984 | 997 | 893,000 | 4,985 |
| 1986-06-03 | 940 | 1,010 | 940 | 978 | 735,000 | 4,890 |
| 1986-06-02 | 950 | 951 | 941 | 950 | 111,000 | 4,750 |
| 1986-05-31 | 960 | 965 | 940 | 945 | 215,000 | 4,725 |
| 1986-05-30 | 953 | 960 | 940 | 950 | 534,000 | 4,750 |
| 1986-05-29 | 947 | 955 | 930 | 930 | 365,000 | 4,650 |
| 1986-05-28 | 950 | 965 | 940 | 956 | 347,000 | 4,780 |
| 1986-05-27 | 974 | 974 | 952 | 960 | 202,000 | 4,800 |
| 1986-05-26 | 950 | 975 | 950 | 975 | 701,000 | 4,875 |
| 1986-05-24 | 942 | 945 | 940 | 945 | 317,000 | 4,725 |
| 1986-05-23 | 905 | 941 | 905 | 922 | 227,000 | 4,610 |
| 1986-05-22 | 910 | 916 | 900 | 900 | 162,000 | 4,500 |
| 1986-05-21 | 890 | 900 | 878 | 900 | 210,000 | 4,500 |
| 1986-05-20 | 880 | 882 | 861 | 870 | 136,000 | 4,350 |
| 1986-05-19 | 881 | 890 | 881 | 881 | 82,000 | 4,405 |
| 1986-05-17 | 894 | 900 | 880 | 886 | 39,000 | 4,430 |
| 1986-05-16 | 899 | 904 | 890 | 900 | 218,000 | 4,500 |
| 1986-05-15 | 925 | 927 | 917 | 918 | 156,000 | 4,590 |
| 1986-05-14 | 940 | 940 | 920 | 921 | 248,000 | 4,605 |
| 1986-05-13 | 930 | 940 | 920 | 922 | 172,000 | 4,610 |
| 1986-05-12 | 921 | 940 | 921 | 934 | 80,000 | 4,670 |
| 1986-05-09 | 927 | 937 | 916 | 918 | 197,000 | 4,590 |
| 1986-05-08 | 935 | 940 | 925 | 937 | 141,000 | 4,685 |
| 1986-05-07 | 920 | 941 | 920 | 940 | 123,000 | 4,700 |
| 1986-05-06 | 921 | 945 | 910 | 945 | 83,000 | 4,725 |
| 1986-05-02 | 919 | 931 | 909 | 920 | 74,000 | 4,600 |
| 1986-05-01 | 930 | 939 | 910 | 924 | 113,000 | 4,620 |
| 1986-04-30 | 970 | 970 | 950 | 950 | 268,000 | 4,750 |
| 1986-04-28 | 955 | 975 | 950 | 967 | 134,000 | 4,835 |
| 1986-04-26 | 951 | 970 | 941 | 955 | 256,000 | 4,775 |
| 1986-04-25 | 952 | 955 | 952 | 952 | 156,000 | 4,760 |
| 1986-04-24 | 952 | 955 | 941 | 952 | 365,000 | 4,760 |
| 1986-04-23 | 952 | 960 | 947 | 953 | 564,000 | 4,765 |
| 1986-04-22 | 960 | 970 | 947 | 947 | 341,000 | 4,735 |
| 1986-04-21 | 960 | 970 | 949 | 955 | 340,000 | 4,775 |
| 1986-04-19 | 970 | 980 | 970 | 970 | 218,000 | 4,850 |
| 1986-04-18 | 971 | 980 | 971 | 980 | 446,000 | 4,900 |
| 1986-04-17 | 1,000 | 1,000 | 971 | 973 | 628,000 | 4,865 |
| 1986-04-16 | 980 | 1,020 | 977 | 1,000 | 3,025,000 | 5,000 |
| 1986-04-15 | 955 | 970 | 930 | 970 | 2,116,000 | 4,850 |
| 1986-04-14 | 903 | 935 | 903 | 935 | 1,489,000 | 4,675 |
| 1986-04-11 | 865 | 908 | 865 | 893 | 1,277,000 | 4,465 |
| 1986-04-10 | 850 | 865 | 830 | 865 | 133,000 | 4,325 |
| 1986-04-09 | 855 | 865 | 854 | 865 | 647,000 | 4,325 |
| 1986-04-08 | 865 | 875 | 861 | 865 | 781,000 | 4,325 |
| 1986-04-07 | 865 | 870 | 865 | 865 | 377,000 | 4,325 |
| 1986-04-05 | 870 | 874 | 855 | 865 | 822,000 | 4,325 |
| 1986-04-04 | 860 | 884 | 845 | 875 | 2,008,000 | 4,375 |
| 1986-04-03 | 840 | 855 | 829 | 850 | 2,107,000 | 4,250 |
| 1986-04-02 | 810 | 870 | 805 | 840 | 2,380,000 | 4,200 |
| 1986-04-01 | 810 | 814 | 779 | 802 | 675,000 | 4,010 |
| 1986-03-31 | 794 | 810 | 790 | 810 | 500,000 | 4,050 |
| 1986-03-29 | 791 | 794 | 783 | 794 | 214,000 | 3,970 |
| 1986-03-28 | 780 | 790 | 775 | 788 | 416,000 | 3,940 |
| 1986-03-27 | 780 | 780 | 758 | 765 | 396,000 | 3,825 |
| 1986-03-26 | 780 | 780 | 755 | 760 | 342,000 | 3,800 |
| 1986-03-25 | 780 | 785 | 778 | 780 | 204,000 | 3,900 |
| 1986-03-24 | 775 | 780 | 770 | 777 | 59,000 | 3,885 |
| 1986-03-22 | 794 | 794 | 782 | 782 | 82,000 | 3,910 |
| 1986-03-20 | 781 | 793 | 777 | 793 | 162,000 | 3,965 |
| 1986-03-19 | 780 | 790 | 775 | 780 | 322,000 | 3,900 |
| 1986-03-18 | 770 | 775 | 750 | 760 | 235,000 | 3,800 |
| 1986-03-17 | 785 | 785 | 775 | 775 | 80,000 | 3,875 |
| 1986-03-15 | 775 | 786 | 775 | 785 | 78,000 | 3,925 |
| 1986-03-14 | 775 | 790 | 775 | 780 | 121,000 | 3,900 |
| 1986-03-13 | 785 | 795 | 775 | 775 | 182,000 | 3,875 |
| 1986-03-12 | 802 | 802 | 785 | 795 | 316,000 | 3,975 |
| 1986-03-11 | 790 | 799 | 785 | 799 | 262,000 | 3,995 |
| 1986-03-10 | 795 | 797 | 788 | 793 | 255,000 | 3,965 |
| 1986-03-07 | 799 | 799 | 775 | 790 | 173,000 | 3,950 |
| 1986-03-06 | 785 | 799 | 770 | 799 | 294,000 | 3,995 |
| 1986-03-05 | 786 | 795 | 780 | 795 | 226,000 | 3,975 |
| 1986-03-04 | 825 | 825 | 781 | 810 | 416,000 | 4,050 |
| 1986-03-03 | 805 | 830 | 795 | 829 | 1,001,000 | 4,145 |
| 1986-03-01 | 770 | 810 | 768 | 810 | 979,000 | 4,050 |
| 1986-02-28 | 760 | 764 | 745 | 760 | 645,000 | 3,800 |
| 1986-02-27 | 730 | 760 | 730 | 759 | 977,000 | 3,795 |
| 1986-02-26 | 732 | 733 | 720 | 727 | 392,000 | 3,635 |
| 1986-02-25 | 730 | 735 | 722 | 730 | 270,000 | 3,650 |
| 1986-02-24 | 735 | 735 | 726 | 729 | 363,000 | 3,645 |
| 1986-02-22 | 725 | 730 | 722 | 730 | 140,000 | 3,650 |
| 1986-02-21 | 739 | 739 | 720 | 733 | 350,000 | 3,665 |
| 1986-02-20 | 725 | 740 | 725 | 740 | 386,000 | 3,700 |
| 1986-02-19 | 736 | 740 | 720 | 735 | 395,000 | 3,675 |
| 1986-02-18 | 726 | 735 | 719 | 735 | 341,000 | 3,675 |
| 1986-02-17 | 740 | 747 | 724 | 747 | 265,000 | 3,735 |
| 1986-02-15 | 753 | 756 | 738 | 750 | 1,333,000 | 3,750 |
| 1986-02-14 | 744 | 755 | 744 | 754 | 2,244,000 | 3,770 |
| 1986-02-13 | 729 | 734 | 724 | 734 | 2,280,000 | 3,670 |
| 1986-02-12 | 700 | 720 | 700 | 720 | 847,000 | 3,600 |
| 1986-02-10 | 683 | 694 | 683 | 694 | 105,000 | 3,470 |
| 1986-02-07 | 682 | 690 | 682 | 682 | 120,000 | 3,410 |
| 1986-02-06 | 680 | 680 | 678 | 680 | 335,000 | 3,400 |
| 1986-02-05 | 680 | 680 | 670 | 672 | 107,000 | 3,360 |
| 1986-02-04 | 676 | 680 | 670 | 680 | 99,000 | 3,400 |
| 1986-02-03 | 675 | 675 | 665 | 666 | 37,000 | 3,330 |
| 1986-02-01 | 680 | 680 | 670 | 678 | 25,000 | 3,390 |
| 1986-01-31 | 679 | 680 | 670 | 680 | 95,000 | 3,400 |
| 1986-01-30 | 680 | 680 | 660 | 680 | 98,000 | 3,400 |
| 1986-01-29 | 660 | 680 | 660 | 680 | 62,000 | 3,400 |
| 1986-01-28 | 661 | 669 | 660 | 660 | 112,000 | 3,300 |
| 1986-01-27 | 661 | 663 | 661 | 662 | 22,000 | 3,310 |
| 1986-01-25 | 668 | 668 | 661 | 661 | 18,000 | 3,305 |
| 1986-01-24 | 660 | 664 | 660 | 664 | 25,000 | 3,320 |
| 1986-01-23 | 665 | 667 | 661 | 665 | 28,000 | 3,325 |
| 1986-01-22 | 670 | 670 | 665 | 669 | 18,000 | 3,345 |
| 1986-01-21 | 669 | 670 | 665 | 670 | 42,000 | 3,350 |
| 1986-01-20 | 667 | 678 | 666 | 678 | 43,000 | 3,390 |
| 1986-01-18 | 665 | 666 | 665 | 666 | 7,000 | 3,330 |
| 1986-01-17 | 668 | 668 | 665 | 665 | 42,000 | 3,325 |
| 1986-01-16 | 676 | 676 | 670 | 670 | 12,000 | 3,350 |
| 1986-01-14 | 666 | 678 | 666 | 666 | 20,000 | 3,330 |
| 1986-01-13 | 665 | 680 | 665 | 680 | 133,000 | 3,400 |
| 1986-01-10 | 666 | 670 | 666 | 666 | 46,000 | 3,330 |
| 1986-01-09 | 670 | 670 | 663 | 670 | 53,000 | 3,350 |
| 1986-01-08 | 665 | 680 | 665 | 680 | 20,000 | 3,400 |
| 1986-01-07 | 660 | 675 | 660 | 675 | 61,000 | 3,375 |
| 1986-01-06 | 671 | 671 | 663 | 664 | 11,000 | 3,320 |
| 1986-01-04 | 660 | 670 | 660 | 660 | 15,000 | 3,300 |
分割・併合履歴 ： [2018-09-26]1株→0.2株