2602 日清オイリオグループ(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 | 748 | 750 | 740 | 740 | 83,000 | 3,700 |
| 1986-12-26 | 745 | 747 | 741 | 747 | 81,000 | 3,735 |
| 1986-12-25 | 746 | 750 | 745 | 747 | 98,000 | 3,735 |
| 1986-12-24 | 750 | 755 | 745 | 745 | 344,000 | 3,725 |
| 1986-12-23 | 757 | 757 | 750 | 750 | 109,000 | 3,750 |
| 1986-12-22 | 764 | 770 | 744 | 747 | 250,000 | 3,735 |
| 1986-12-19 | 750 | 770 | 750 | 770 | 210,000 | 3,850 |
| 1986-12-18 | 756 | 760 | 756 | 756 | 42,000 | 3,780 |
| 1986-12-17 | 762 | 770 | 756 | 760 | 131,000 | 3,800 |
| 1986-12-16 | 770 | 780 | 770 | 772 | 86,000 | 3,860 |
| 1986-12-15 | 760 | 760 | 755 | 760 | 58,000 | 3,800 |
| 1986-12-12 | 760 | 760 | 750 | 753 | 196,000 | 3,765 |
| 1986-12-11 | 763 | 765 | 750 | 750 | 216,000 | 3,750 |
| 1986-12-10 | 753 | 770 | 752 | 753 | 230,000 | 3,765 |
| 1986-12-09 | 771 | 771 | 751 | 760 | 166,000 | 3,800 |
| 1986-12-08 | 775 | 776 | 775 | 775 | 185,000 | 3,875 |
| 1986-12-06 | 780 | 788 | 780 | 785 | 91,000 | 3,925 |
| 1986-12-05 | 776 | 790 | 775 | 790 | 231,000 | 3,950 |
| 1986-12-04 | 790 | 795 | 777 | 790 | 363,000 | 3,950 |
| 1986-12-03 | 780 | 799 | 779 | 787 | 704,000 | 3,935 |
| 1986-12-02 | 775 | 775 | 760 | 770 | 248,000 | 3,850 |
| 1986-12-01 | 780 | 782 | 770 | 773 | 188,000 | 3,865 |
| 1986-11-29 | 755 | 789 | 751 | 780 | 535,000 | 3,900 |
| 1986-11-28 | 750 | 750 | 744 | 750 | 258,000 | 3,750 |
| 1986-11-27 | 745 | 745 | 730 | 730 | 261,000 | 3,650 |
| 1986-11-26 | 740 | 750 | 735 | 745 | 247,000 | 3,725 |
| 1986-11-25 | 745 | 745 | 731 | 735 | 300,000 | 3,675 |
| 1986-11-22 | 742 | 745 | 740 | 745 | 82,000 | 3,725 |
| 1986-11-21 | 745 | 745 | 742 | 742 | 137,000 | 3,710 |
| 1986-11-20 | 745 | 745 | 740 | 740 | 119,000 | 3,700 |
| 1986-11-19 | 746 | 746 | 740 | 741 | 148,000 | 3,705 |
| 1986-11-18 | 730 | 755 | 725 | 748 | 301,000 | 3,740 |
| 1986-11-17 | 731 | 741 | 721 | 721 | 179,000 | 3,605 |
| 1986-11-14 | 735 | 738 | 721 | 721 | 224,000 | 3,605 |
| 1986-11-13 | 730 | 736 | 725 | 735 | 141,000 | 3,675 |
| 1986-11-12 | 739 | 740 | 726 | 735 | 209,000 | 3,675 |
| 1986-11-11 | 723 | 750 | 712 | 740 | 395,000 | 3,700 |
| 1986-11-10 | 700 | 714 | 700 | 710 | 314,000 | 3,550 |
| 1986-11-07 | 680 | 700 | 676 | 699 | 255,000 | 3,495 |
| 1986-11-06 | 684 | 684 | 670 | 670 | 49,000 | 3,350 |
| 1986-11-05 | 690 | 690 | 684 | 684 | 95,000 | 3,420 |
| 1986-11-04 | 671 | 690 | 671 | 684 | 26,000 | 3,420 |
| 1986-11-01 | 685 | 685 | 670 | 670 | 55,000 | 3,350 |
| 1986-10-31 | 676 | 680 | 675 | 675 | 304,000 | 3,375 |
| 1986-10-30 | 680 | 680 | 670 | 675 | 123,000 | 3,375 |
| 1986-10-29 | 680 | 690 | 666 | 670 | 147,000 | 3,350 |
| 1986-10-28 | 666 | 685 | 665 | 685 | 12,000 | 3,425 |
| 1986-10-27 | 667 | 685 | 665 | 665 | 45,000 | 3,325 |
| 1986-10-25 | 666 | 667 | 665 | 665 | 181,000 | 3,325 |
| 1986-10-24 | 685 | 687 | 660 | 660 | 267,000 | 3,300 |
| 1986-10-23 | 680 | 690 | 677 | 685 | 74,000 | 3,425 |
| 1986-10-22 | 686 | 686 | 677 | 677 | 192,000 | 3,385 |
| 1986-10-21 | 681 | 695 | 681 | 686 | 75,000 | 3,430 |
| 1986-10-20 | 675 | 700 | 670 | 681 | 140,000 | 3,405 |
| 1986-10-17 | 680 | 680 | 661 | 665 | 249,000 | 3,325 |
| 1986-10-16 | 690 | 690 | 682 | 683 | 132,000 | 3,415 |
| 1986-10-15 | 700 | 700 | 682 | 690 | 36,000 | 3,450 |
| 1986-10-14 | 710 | 710 | 690 | 700 | 136,000 | 3,500 |
| 1986-10-13 | 682 | 700 | 682 | 700 | 39,000 | 3,500 |
| 1986-10-09 | 690 | 700 | 680 | 682 | 102,000 | 3,410 |
| 1986-10-08 | 721 | 725 | 695 | 695 | 77,000 | 3,475 |
| 1986-10-07 | 710 | 740 | 710 | 721 | 333,000 | 3,605 |
| 1986-10-06 | 710 | 720 | 702 | 710 | 66,000 | 3,550 |
| 1986-10-04 | 702 | 702 | 700 | 700 | 31,000 | 3,500 |
| 1986-10-03 | 682 | 692 | 682 | 692 | 51,000 | 3,460 |
| 1986-10-02 | 670 | 673 | 666 | 672 | 110,000 | 3,360 |
| 1986-10-01 | 670 | 680 | 660 | 665 | 178,000 | 3,325 |
| 1986-09-30 | 680 | 682 | 670 | 670 | 188,000 | 3,350 |
| 1986-09-29 | 682 | 685 | 680 | 680 | 104,000 | 3,400 |
| 1986-09-27 | 700 | 700 | 680 | 680 | 16,000 | 3,400 |
| 1986-09-26 | 712 | 712 | 700 | 700 | 44,000 | 3,500 |
| 1986-09-25 | 700 | 725 | 700 | 725 | 166,000 | 3,625 |
| 1986-09-24 | 700 | 700 | 693 | 700 | 83,000 | 3,500 |
| 1986-09-22 | 675 | 708 | 675 | 700 | 105,000 | 3,500 |
| 1986-09-19 | 673 | 680 | 665 | 675 | 131,000 | 3,375 |
| 1986-09-18 | 681 | 681 | 673 | 673 | 86,000 | 3,365 |
| 1986-09-17 | 682 | 688 | 681 | 681 | 67,000 | 3,405 |
| 1986-09-16 | 695 | 695 | 686 | 686 | 228,000 | 3,430 |
| 1986-09-12 | 698 | 700 | 690 | 696 | 163,000 | 3,480 |
| 1986-09-11 | 695 | 703 | 690 | 700 | 169,000 | 3,500 |
| 1986-09-10 | 700 | 710 | 700 | 700 | 243,000 | 3,500 |
| 1986-09-09 | 707 | 707 | 695 | 700 | 216,000 | 3,500 |
| 1986-09-08 | 715 | 718 | 710 | 710 | 179,000 | 3,550 |
| 1986-09-06 | 710 | 710 | 700 | 705 | 153,000 | 3,525 |
| 1986-09-05 | 721 | 729 | 700 | 700 | 258,000 | 3,500 |
| 1986-09-04 | 730 | 732 | 720 | 720 | 192,000 | 3,600 |
| 1986-09-03 | 730 | 740 | 730 | 733 | 222,000 | 3,665 |
| 1986-09-02 | 735 | 740 | 731 | 740 | 50,000 | 3,700 |
| 1986-09-01 | 741 | 750 | 740 | 741 | 261,000 | 3,705 |
| 1986-08-30 | 750 | 751 | 748 | 750 | 83,000 | 3,750 |
| 1986-08-29 | 751 | 753 | 750 | 750 | 91,000 | 3,750 |
| 1986-08-28 | 756 | 756 | 750 | 750 | 269,000 | 3,750 |
| 1986-08-27 | 752 | 761 | 752 | 755 | 128,000 | 3,775 |
| 1986-08-26 | 775 | 785 | 761 | 761 | 141,000 | 3,805 |
| 1986-08-25 | 785 | 785 | 765 | 765 | 56,000 | 3,825 |
| 1986-08-23 | 757 | 765 | 755 | 755 | 42,000 | 3,775 |
| 1986-08-22 | 755 | 756 | 750 | 750 | 64,000 | 3,750 |
| 1986-08-21 | 764 | 769 | 750 | 758 | 364,000 | 3,790 |
| 1986-08-20 | 780 | 780 | 774 | 774 | 93,000 | 3,870 |
| 1986-08-19 | 785 | 790 | 770 | 780 | 333,000 | 3,900 |
| 1986-08-18 | 785 | 795 | 785 | 785 | 351,000 | 3,925 |
| 1986-08-15 | 780 | 785 | 765 | 785 | 178,000 | 3,925 |
| 1986-08-14 | 792 | 792 | 761 | 781 | 100,000 | 3,905 |
| 1986-08-13 | 790 | 790 | 780 | 785 | 225,000 | 3,925 |
| 1986-08-12 | 782 | 782 | 780 | 780 | 144,000 | 3,900 |
| 1986-08-11 | 780 | 788 | 778 | 780 | 167,000 | 3,900 |
| 1986-08-08 | 775 | 790 | 766 | 778 | 89,000 | 3,890 |
| 1986-08-07 | 761 | 770 | 761 | 765 | 229,000 | 3,825 |
| 1986-08-06 | 770 | 770 | 758 | 760 | 443,000 | 3,800 |
| 1986-08-05 | 776 | 784 | 770 | 770 | 156,000 | 3,850 |
| 1986-08-04 | 765 | 770 | 765 | 766 | 7,000 | 3,830 |
| 1986-08-02 | 770 | 785 | 765 | 765 | 92,000 | 3,825 |
| 1986-08-01 | 775 | 785 | 755 | 770 | 203,000 | 3,850 |
| 1986-07-31 | 800 | 801 | 785 | 785 | 150,000 | 3,925 |
| 1986-07-30 | 810 | 819 | 801 | 801 | 487,000 | 4,005 |
| 1986-07-29 | 816 | 820 | 806 | 807 | 162,000 | 4,035 |
| 1986-07-28 | 815 | 820 | 806 | 810 | 355,000 | 4,050 |
| 1986-07-26 | 825 | 825 | 816 | 816 | 115,000 | 4,080 |
| 1986-07-25 | 816 | 835 | 816 | 826 | 429,000 | 4,130 |
| 1986-07-24 | 830 | 849 | 827 | 840 | 356,000 | 4,200 |
| 1986-07-23 | 825 | 845 | 825 | 836 | 136,000 | 4,180 |
| 1986-07-22 | 820 | 850 | 810 | 835 | 147,000 | 4,175 |
| 1986-07-21 | 849 | 850 | 809 | 821 | 196,000 | 4,105 |
| 1986-07-19 | 860 | 865 | 850 | 850 | 183,000 | 4,250 |
| 1986-07-18 | 872 | 876 | 850 | 855 | 1,195,000 | 4,275 |
| 1986-07-17 | 840 | 873 | 832 | 862 | 1,811,000 | 4,310 |
| 1986-07-16 | 828 | 850 | 828 | 839 | 420,000 | 4,195 |
| 1986-07-15 | 825 | 838 | 825 | 838 | 206,000 | 4,190 |
| 1986-07-14 | 829 | 829 | 820 | 829 | 58,000 | 4,145 |
| 1986-07-11 | 811 | 840 | 811 | 825 | 380,000 | 4,125 |
| 1986-07-10 | 819 | 820 | 811 | 811 | 228,000 | 4,055 |
| 1986-07-09 | 830 | 840 | 819 | 822 | 310,000 | 4,110 |
| 1986-07-08 | 810 | 824 | 806 | 824 | 165,000 | 4,120 |
| 1986-07-07 | 811 | 825 | 805 | 805 | 257,000 | 4,025 |
| 1986-07-05 | 806 | 816 | 806 | 806 | 80,000 | 4,030 |
| 1986-07-04 | 839 | 839 | 803 | 812 | 178,000 | 4,060 |
| 1986-07-03 | 846 | 846 | 830 | 831 | 277,000 | 4,155 |
| 1986-07-02 | 839 | 848 | 835 | 843 | 475,000 | 4,215 |
| 1986-07-01 | 830 | 840 | 830 | 836 | 663,000 | 4,180 |
| 1986-06-30 | 810 | 820 | 810 | 820 | 140,000 | 4,100 |
| 1986-06-28 | 829 | 829 | 810 | 819 | 102,000 | 4,095 |
| 1986-06-27 | 827 | 840 | 810 | 819 | 450,000 | 4,095 |
| 1986-06-26 | 825 | 833 | 817 | 818 | 277,000 | 4,090 |
| 1986-06-25 | 809 | 825 | 809 | 825 | 170,000 | 4,125 |
| 1986-06-24 | 810 | 820 | 808 | 808 | 211,000 | 4,040 |
| 1986-06-23 | 835 | 835 | 806 | 808 | 321,000 | 4,040 |
| 1986-06-21 | 836 | 838 | 820 | 825 | 273,000 | 4,125 |
| 1986-06-20 | 850 | 858 | 830 | 838 | 1,455,000 | 4,190 |
| 1986-06-19 | 805 | 859 | 803 | 840 | 2,441,000 | 4,200 |
| 1986-06-18 | 782 | 805 | 782 | 803 | 335,000 | 4,015 |
| 1986-06-17 | 790 | 797 | 790 | 790 | 222,000 | 3,950 |
| 1986-06-16 | 793 | 800 | 780 | 795 | 676,000 | 3,975 |
| 1986-06-13 | 805 | 812 | 788 | 788 | 1,003,000 | 3,940 |
| 1986-06-12 | 795 | 802 | 795 | 798 | 421,000 | 3,990 |
| 1986-06-11 | 799 | 800 | 790 | 795 | 626,000 | 3,975 |
| 1986-06-10 | 795 | 799 | 781 | 798 | 549,000 | 3,990 |
| 1986-06-09 | 795 | 805 | 790 | 800 | 605,000 | 4,000 |
| 1986-06-07 | 781 | 790 | 777 | 785 | 112,000 | 3,925 |
| 1986-06-06 | 790 | 798 | 781 | 781 | 340,000 | 3,905 |
| 1986-06-05 | 798 | 809 | 787 | 789 | 929,000 | 3,945 |
| 1986-06-04 | 784 | 800 | 780 | 795 | 1,348,000 | 3,975 |
| 1986-06-03 | 784 | 784 | 770 | 784 | 293,000 | 3,920 |
| 1986-06-02 | 784 | 784 | 768 | 775 | 298,000 | 3,875 |
| 1986-05-31 | 765 | 770 | 765 | 765 | 156,000 | 3,825 |
| 1986-05-30 | 785 | 788 | 760 | 765 | 542,000 | 3,825 |
| 1986-05-29 | 798 | 800 | 785 | 785 | 759,000 | 3,925 |
| 1986-05-28 | 781 | 799 | 780 | 799 | 1,691,000 | 3,995 |
| 1986-05-27 | 768 | 785 | 766 | 781 | 319,000 | 3,905 |
| 1986-05-26 | 760 | 762 | 751 | 760 | 447,000 | 3,800 |
| 1986-05-24 | 765 | 765 | 750 | 750 | 317,000 | 3,750 |
| 1986-05-23 | 742 | 750 | 741 | 750 | 462,000 | 3,750 |
| 1986-05-22 | 730 | 738 | 730 | 738 | 337,000 | 3,690 |
| 1986-05-21 | 725 | 735 | 721 | 735 | 164,000 | 3,675 |
| 1986-05-20 | 730 | 737 | 726 | 735 | 94,000 | 3,675 |
| 1986-05-19 | 737 | 737 | 720 | 720 | 72,000 | 3,600 |
| 1986-05-17 | 730 | 737 | 718 | 729 | 174,000 | 3,645 |
| 1986-05-16 | 740 | 740 | 730 | 737 | 458,000 | 3,685 |
| 1986-05-15 | 760 | 768 | 735 | 740 | 613,000 | 3,700 |
| 1986-05-14 | 760 | 769 | 750 | 769 | 126,000 | 3,845 |
| 1986-05-13 | 769 | 769 | 740 | 768 | 424,000 | 3,840 |
| 1986-05-12 | 750 | 770 | 742 | 769 | 195,000 | 3,845 |
| 1986-05-09 | 750 | 755 | 735 | 750 | 657,000 | 3,750 |
| 1986-05-08 | 742 | 755 | 741 | 750 | 305,000 | 3,750 |
| 1986-05-07 | 741 | 748 | 740 | 742 | 159,000 | 3,710 |
| 1986-05-06 | 740 | 750 | 736 | 743 | 119,000 | 3,715 |
| 1986-05-02 | 736 | 750 | 735 | 739 | 230,000 | 3,695 |
| 1986-05-01 | 727 | 736 | 727 | 735 | 159,000 | 3,675 |
| 1986-04-30 | 749 | 750 | 721 | 740 | 554,000 | 3,700 |
| 1986-04-28 | 723 | 751 | 720 | 751 | 143,000 | 3,755 |
| 1986-04-26 | 730 | 735 | 710 | 726 | 379,000 | 3,630 |
| 1986-04-25 | 753 | 762 | 735 | 745 | 280,000 | 3,725 |
| 1986-04-24 | 770 | 770 | 750 | 755 | 428,000 | 3,775 |
| 1986-04-23 | 770 | 771 | 763 | 767 | 349,000 | 3,835 |
| 1986-04-22 | 786 | 790 | 765 | 766 | 1,025,000 | 3,830 |
| 1986-04-21 | 785 | 795 | 772 | 784 | 484,000 | 3,920 |
| 1986-04-19 | 800 | 800 | 781 | 795 | 477,000 | 3,975 |
| 1986-04-18 | 823 | 823 | 790 | 800 | 2,096,000 | 4,000 |
| 1986-04-17 | 808 | 829 | 802 | 813 | 3,854,000 | 4,065 |
| 1986-04-16 | 776 | 789 | 765 | 788 | 1,415,000 | 3,940 |
| 1986-04-15 | 791 | 791 | 760 | 766 | 1,357,000 | 3,830 |
| 1986-04-14 | 756 | 789 | 756 | 782 | 3,547,000 | 3,910 |
| 1986-04-11 | 692 | 749 | 692 | 749 | 1,249,000 | 3,745 |
| 1986-04-10 | 699 | 700 | 686 | 700 | 164,000 | 3,500 |
| 1986-04-09 | 699 | 700 | 686 | 700 | 170,000 | 3,500 |
| 1986-04-08 | 700 | 700 | 690 | 690 | 117,000 | 3,450 |
| 1986-04-07 | 703 | 710 | 686 | 686 | 102,000 | 3,430 |
| 1986-04-05 | 696 | 709 | 695 | 708 | 89,000 | 3,540 |
| 1986-04-04 | 696 | 700 | 690 | 690 | 286,000 | 3,450 |
| 1986-04-03 | 718 | 718 | 700 | 700 | 307,000 | 3,500 |
| 1986-04-02 | 700 | 715 | 700 | 708 | 353,000 | 3,540 |
| 1986-04-01 | 701 | 715 | 700 | 710 | 605,000 | 3,550 |
| 1986-03-31 | 690 | 710 | 685 | 703 | 218,000 | 3,515 |
| 1986-03-29 | 690 | 691 | 688 | 690 | 64,000 | 3,450 |
| 1986-03-28 | 695 | 695 | 673 | 686 | 519,000 | 3,430 |
| 1986-03-27 | 700 | 700 | 691 | 699 | 511,000 | 3,495 |
| 1986-03-26 | 690 | 700 | 681 | 700 | 337,000 | 3,500 |
| 1986-03-25 | 685 | 695 | 680 | 685 | 282,000 | 3,425 |
| 1986-03-24 | 708 | 708 | 675 | 685 | 214,000 | 3,425 |
| 1986-03-22 | 713 | 718 | 701 | 701 | 371,000 | 3,505 |
| 1986-03-20 | 700 | 710 | 698 | 708 | 311,000 | 3,540 |
| 1986-03-19 | 706 | 710 | 698 | 698 | 311,000 | 3,490 |
| 1986-03-18 | 711 | 718 | 690 | 696 | 242,000 | 3,480 |
| 1986-03-17 | 710 | 719 | 695 | 710 | 304,000 | 3,550 |
| 1986-03-15 | 719 | 719 | 703 | 708 | 184,000 | 3,540 |
| 1986-03-14 | 720 | 720 | 707 | 715 | 449,000 | 3,575 |
| 1986-03-13 | 715 | 715 | 702 | 710 | 389,000 | 3,550 |
| 1986-03-12 | 719 | 719 | 706 | 706 | 235,000 | 3,530 |
| 1986-03-11 | 723 | 723 | 710 | 718 | 252,000 | 3,590 |
| 1986-03-10 | 715 | 724 | 715 | 720 | 469,000 | 3,600 |
| 1986-03-07 | 700 | 720 | 700 | 711 | 250,000 | 3,555 |
| 1986-03-06 | 710 | 710 | 690 | 695 | 177,000 | 3,475 |
| 1986-03-05 | 720 | 723 | 700 | 700 | 432,000 | 3,500 |
| 1986-03-04 | 736 | 736 | 716 | 718 | 927,000 | 3,590 |
| 1986-03-03 | 737 | 745 | 726 | 726 | 3,360,000 | 3,630 |
| 1986-03-01 | 722 | 722 | 713 | 715 | 635,000 | 3,575 |
| 1986-02-28 | 727 | 727 | 716 | 722 | 1,522,000 | 3,610 |
| 1986-02-27 | 731 | 735 | 720 | 720 | 2,634,000 | 3,600 |
| 1986-02-26 | 680 | 711 | 679 | 711 | 3,418,000 | 3,555 |
| 1986-02-25 | 673 | 678 | 669 | 669 | 444,000 | 3,345 |
| 1986-02-24 | 661 | 670 | 660 | 664 | 131,000 | 3,320 |
| 1986-02-22 | 658 | 667 | 655 | 660 | 89,000 | 3,300 |
| 1986-02-21 | 678 | 678 | 659 | 659 | 350,000 | 3,295 |
| 1986-02-20 | 678 | 680 | 672 | 672 | 426,000 | 3,360 |
| 1986-02-19 | 676 | 676 | 664 | 670 | 192,000 | 3,350 |
| 1986-02-18 | 665 | 669 | 645 | 666 | 156,000 | 3,330 |
| 1986-02-17 | 682 | 682 | 671 | 675 | 243,000 | 3,375 |
| 1986-02-15 | 688 | 689 | 670 | 678 | 292,000 | 3,390 |
| 1986-02-14 | 686 | 695 | 684 | 685 | 2,115,000 | 3,425 |
| 1986-02-13 | 679 | 684 | 671 | 684 | 1,228,000 | 3,420 |
| 1986-02-12 | 660 | 680 | 660 | 668 | 1,078,000 | 3,340 |
| 1986-02-10 | 676 | 676 | 660 | 660 | 366,000 | 3,300 |
| 1986-02-07 | 673 | 677 | 667 | 667 | 1,083,000 | 3,335 |
| 1986-02-06 | 675 | 685 | 670 | 675 | 2,882,000 | 3,375 |
| 1986-02-05 | 645 | 655 | 638 | 653 | 1,436,000 | 3,265 |
| 1986-02-04 | 635 | 645 | 626 | 635 | 264,000 | 3,175 |
| 1986-02-03 | 645 | 645 | 635 | 635 | 245,000 | 3,175 |
| 1986-02-01 | 646 | 647 | 636 | 644 | 623,000 | 3,220 |
| 1986-01-31 | 615 | 646 | 615 | 631 | 610,000 | 3,155 |
| 1986-01-30 | 614 | 620 | 612 | 615 | 131,000 | 3,075 |
| 1986-01-29 | 610 | 615 | 610 | 615 | 363,000 | 3,075 |
| 1986-01-28 | 609 | 615 | 609 | 610 | 318,000 | 3,050 |
| 1986-01-27 | 614 | 619 | 614 | 614 | 168,000 | 3,070 |
| 1986-01-25 | 615 | 617 | 610 | 615 | 86,000 | 3,075 |
| 1986-01-24 | 610 | 615 | 600 | 610 | 512,000 | 3,050 |
| 1986-01-23 | 615 | 616 | 608 | 608 | 222,000 | 3,040 |
| 1986-01-22 | 625 | 625 | 615 | 615 | 203,000 | 3,075 |
| 1986-01-21 | 620 | 625 | 616 | 625 | 81,000 | 3,125 |
| 1986-01-20 | 616 | 625 | 615 | 619 | 293,000 | 3,095 |
| 1986-01-18 | 615 | 619 | 615 | 615 | 59,000 | 3,075 |
| 1986-01-17 | 622 | 622 | 615 | 615 | 266,000 | 3,075 |
| 1986-01-16 | 628 | 629 | 616 | 620 | 384,000 | 3,100 |
| 1986-01-14 | 616 | 633 | 616 | 618 | 246,000 | 3,090 |
| 1986-01-13 | 615 | 617 | 610 | 611 | 152,000 | 3,055 |
| 1986-01-10 | 620 | 622 | 617 | 617 | 224,000 | 3,085 |
| 1986-01-09 | 620 | 623 | 620 | 623 | 254,000 | 3,115 |
| 1986-01-08 | 621 | 623 | 621 | 623 | 44,000 | 3,115 |
| 1986-01-07 | 628 | 628 | 622 | 628 | 99,000 | 3,140 |
| 1986-01-06 | 630 | 632 | 629 | 630 | 181,000 | 3,150 |
| 1986-01-04 | 626 | 635 | 626 | 635 | 20,000 | 3,175 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.05株 [1983-09-27]1株→1.1株
