3408 サカイオーベックス(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 | 275 | 289 | 275 | 289 | 102,000 | 2,890 |
| 1986-12-26 | 300 | 300 | 290 | 290 | 120,000 | 2,900 |
| 1986-12-25 | 305 | 305 | 300 | 300 | 84,000 | 3,000 |
| 1986-12-24 | 301 | 305 | 300 | 300 | 55,000 | 3,000 |
| 1986-12-23 | 300 | 307 | 300 | 301 | 43,000 | 3,010 |
| 1986-12-22 | 310 | 310 | 300 | 300 | 71,000 | 3,000 |
| 1986-12-19 | 310 | 315 | 306 | 309 | 117,000 | 3,090 |
| 1986-12-18 | 316 | 316 | 305 | 305 | 105,000 | 3,050 |
| 1986-12-17 | 315 | 320 | 315 | 316 | 117,000 | 3,160 |
| 1986-12-16 | 315 | 319 | 313 | 313 | 95,000 | 3,130 |
| 1986-12-15 | 315 | 315 | 310 | 312 | 56,000 | 3,120 |
| 1986-12-12 | 315 | 317 | 305 | 305 | 171,000 | 3,050 |
| 1986-12-11 | 322 | 329 | 316 | 317 | 114,000 | 3,170 |
| 1986-12-10 | 338 | 339 | 324 | 325 | 198,000 | 3,250 |
| 1986-12-09 | 325 | 335 | 322 | 335 | 130,000 | 3,350 |
| 1986-12-08 | 320 | 320 | 315 | 320 | 89,000 | 3,200 |
| 1986-12-06 | 315 | 318 | 315 | 318 | 58,000 | 3,180 |
| 1986-12-05 | 315 | 318 | 310 | 310 | 121,000 | 3,100 |
| 1986-12-04 | 313 | 319 | 310 | 310 | 140,000 | 3,100 |
| 1986-12-03 | 319 | 319 | 310 | 312 | 130,000 | 3,120 |
| 1986-12-02 | 311 | 318 | 310 | 311 | 75,000 | 3,110 |
| 1986-12-01 | 315 | 316 | 310 | 310 | 56,000 | 3,100 |
| 1986-11-29 | 306 | 315 | 306 | 311 | 35,000 | 3,110 |
| 1986-11-28 | 315 | 315 | 305 | 311 | 76,000 | 3,110 |
| 1986-11-27 | 312 | 315 | 305 | 315 | 103,000 | 3,150 |
| 1986-11-26 | 310 | 313 | 306 | 312 | 94,000 | 3,120 |
| 1986-11-25 | 320 | 323 | 315 | 315 | 39,000 | 3,150 |
| 1986-11-22 | 318 | 325 | 317 | 318 | 33,000 | 3,180 |
| 1986-11-21 | 329 | 330 | 311 | 318 | 136,000 | 3,180 |
| 1986-11-20 | 319 | 324 | 310 | 324 | 100,000 | 3,240 |
| 1986-11-19 | 305 | 313 | 303 | 304 | 145,000 | 3,040 |
| 1986-11-18 | 312 | 317 | 298 | 300 | 147,000 | 3,000 |
| 1986-11-17 | 330 | 330 | 316 | 316 | 95,000 | 3,160 |
| 1986-11-14 | 331 | 332 | 320 | 325 | 115,000 | 3,250 |
| 1986-11-13 | 327 | 339 | 325 | 335 | 173,000 | 3,350 |
| 1986-11-12 | 320 | 325 | 315 | 324 | 140,000 | 3,240 |
| 1986-11-11 | 330 | 340 | 330 | 340 | 319,000 | 3,400 |
| 1986-11-10 | 370 | 376 | 354 | 360 | 488,000 | 3,600 |
| 1986-11-07 | 372 | 384 | 365 | 380 | 1,662,000 | 3,800 |
| 1986-11-06 | 351 | 375 | 346 | 362 | 1,510,000 | 3,620 |
| 1986-11-05 | 365 | 371 | 331 | 336 | 1,267,000 | 3,360 |
| 1986-11-04 | 334 | 359 | 334 | 355 | 1,204,000 | 3,550 |
| 1986-11-01 | 310 | 330 | 310 | 329 | 342,000 | 3,290 |
| 1986-10-31 | 300 | 320 | 300 | 307 | 368,000 | 3,070 |
| 1986-10-30 | 290 | 297 | 290 | 297 | 131,000 | 2,970 |
| 1986-10-29 | 280 | 287 | 280 | 287 | 199,000 | 2,870 |
| 1986-10-28 | 271 | 271 | 265 | 270 | 96,000 | 2,700 |
| 1986-10-27 | 248 | 281 | 248 | 281 | 103,000 | 2,810 |
| 1986-10-25 | 249 | 252 | 244 | 252 | 38,000 | 2,520 |
| 1986-10-24 | 238 | 250 | 237 | 245 | 36,000 | 2,450 |
| 1986-10-23 | 229 | 240 | 225 | 236 | 39,000 | 2,360 |
| 1986-10-22 | 228 | 231 | 225 | 227 | 77,000 | 2,270 |
| 1986-10-21 | 239 | 239 | 225 | 225 | 53,000 | 2,250 |
| 1986-10-20 | 241 | 245 | 237 | 237 | 63,000 | 2,370 |
| 1986-10-17 | 241 | 241 | 235 | 241 | 52,000 | 2,410 |
| 1986-10-16 | 246 | 246 | 235 | 240 | 48,000 | 2,400 |
| 1986-10-15 | 252 | 252 | 245 | 245 | 34,000 | 2,450 |
| 1986-10-14 | 256 | 257 | 248 | 248 | 82,000 | 2,480 |
| 1986-10-13 | 259 | 259 | 253 | 253 | 53,000 | 2,530 |
| 1986-10-09 | 261 | 265 | 258 | 265 | 36,000 | 2,650 |
| 1986-10-08 | 271 | 271 | 251 | 251 | 54,000 | 2,510 |
| 1986-10-07 | 272 | 273 | 267 | 273 | 33,000 | 2,730 |
| 1986-10-06 | 277 | 278 | 272 | 272 | 67,000 | 2,720 |
| 1986-10-04 | 260 | 269 | 259 | 265 | 113,000 | 2,650 |
| 1986-10-03 | 230 | 255 | 230 | 255 | 90,000 | 2,550 |
| 1986-10-02 | 243 | 244 | 225 | 225 | 156,000 | 2,250 |
| 1986-10-01 | 270 | 270 | 245 | 245 | 88,000 | 2,450 |
| 1986-09-30 | 277 | 284 | 270 | 270 | 126,000 | 2,700 |
| 1986-09-29 | 280 | 282 | 279 | 280 | 122,000 | 2,800 |
| 1986-09-27 | 285 | 291 | 280 | 280 | 77,000 | 2,800 |
| 1986-09-26 | 285 | 285 | 272 | 283 | 220,000 | 2,830 |
| 1986-09-25 | 296 | 300 | 294 | 294 | 105,000 | 2,940 |
| 1986-09-24 | 303 | 303 | 295 | 295 | 36,000 | 2,950 |
| 1986-09-22 | 304 | 314 | 304 | 314 | 67,000 | 3,140 |
| 1986-09-19 | 285 | 290 | 282 | 284 | 77,000 | 2,840 |
| 1986-09-18 | 295 | 295 | 282 | 282 | 87,000 | 2,820 |
| 1986-09-17 | 295 | 298 | 290 | 290 | 71,000 | 2,900 |
| 1986-09-16 | 296 | 305 | 290 | 294 | 86,000 | 2,940 |
| 1986-09-12 | 296 | 300 | 291 | 293 | 141,000 | 2,930 |
| 1986-09-11 | 320 | 321 | 300 | 300 | 80,000 | 3,000 |
| 1986-09-10 | 326 | 327 | 320 | 320 | 157,000 | 3,200 |
| 1986-09-09 | 317 | 324 | 316 | 323 | 93,000 | 3,230 |
| 1986-09-08 | 313 | 318 | 291 | 291 | 75,000 | 2,910 |
| 1986-09-06 | 318 | 319 | 304 | 314 | 75,000 | 3,140 |
| 1986-09-05 | 300 | 319 | 300 | 319 | 218,000 | 3,190 |
| 1986-09-04 | 291 | 299 | 291 | 299 | 85,000 | 2,990 |
| 1986-09-03 | 290 | 300 | 290 | 290 | 79,000 | 2,900 |
| 1986-09-02 | 300 | 300 | 291 | 300 | 65,000 | 3,000 |
| 1986-09-01 | 297 | 301 | 295 | 295 | 49,000 | 2,950 |
| 1986-08-30 | 295 | 304 | 295 | 304 | 48,000 | 3,040 |
| 1986-08-29 | 291 | 300 | 290 | 300 | 47,000 | 3,000 |
| 1986-08-28 | 295 | 300 | 289 | 290 | 70,000 | 2,900 |
| 1986-08-27 | 300 | 305 | 294 | 295 | 90,000 | 2,950 |
| 1986-08-26 | 319 | 319 | 310 | 310 | 81,000 | 3,100 |
| 1986-08-25 | 315 | 320 | 310 | 312 | 90,000 | 3,120 |
| 1986-08-23 | 300 | 300 | 300 | 300 | 103,000 | 3,000 |
| 1986-08-22 | 290 | 295 | 265 | 270 | 199,000 | 2,700 |
| 1986-08-21 | 300 | 303 | 295 | 295 | 219,000 | 2,950 |
| 1986-08-20 | 320 | 320 | 300 | 301 | 113,000 | 3,010 |
| 1986-08-19 | 321 | 327 | 319 | 320 | 77,000 | 3,200 |
| 1986-08-18 | 330 | 333 | 321 | 321 | 67,000 | 3,210 |
| 1986-08-15 | 323 | 330 | 322 | 326 | 71,000 | 3,260 |
| 1986-08-14 | 330 | 338 | 321 | 321 | 161,000 | 3,210 |
| 1986-08-13 | 325 | 331 | 325 | 330 | 115,000 | 3,300 |
| 1986-08-12 | 335 | 335 | 320 | 321 | 90,000 | 3,210 |
| 1986-08-11 | 345 | 345 | 335 | 335 | 57,000 | 3,350 |
| 1986-08-08 | 345 | 349 | 330 | 345 | 103,000 | 3,450 |
| 1986-08-07 | 353 | 353 | 335 | 340 | 79,000 | 3,400 |
| 1986-08-06 | 345 | 358 | 345 | 354 | 100,000 | 3,540 |
| 1986-08-05 | 340 | 347 | 336 | 340 | 104,000 | 3,400 |
| 1986-08-04 | 313 | 335 | 313 | 330 | 77,000 | 3,300 |
| 1986-08-02 | 315 | 318 | 313 | 316 | 48,000 | 3,160 |
| 1986-08-01 | 311 | 320 | 308 | 308 | 172,000 | 3,080 |
| 1986-07-31 | 300 | 310 | 298 | 305 | 365,000 | 3,050 |
| 1986-07-30 | 331 | 335 | 320 | 320 | 278,000 | 3,200 |
| 1986-07-29 | 355 | 355 | 335 | 336 | 143,000 | 3,360 |
| 1986-07-28 | 355 | 360 | 350 | 355 | 58,000 | 3,550 |
| 1986-07-26 | 357 | 362 | 355 | 355 | 92,000 | 3,550 |
| 1986-07-25 | 365 | 370 | 360 | 360 | 181,000 | 3,600 |
| 1986-07-24 | 370 | 375 | 365 | 365 | 116,000 | 3,650 |
| 1986-07-23 | 368 | 378 | 367 | 370 | 135,000 | 3,700 |
| 1986-07-22 | 364 | 365 | 360 | 365 | 114,000 | 3,650 |
| 1986-07-21 | 375 | 375 | 365 | 365 | 124,000 | 3,650 |
| 1986-07-19 | 371 | 375 | 370 | 371 | 66,000 | 3,710 |
| 1986-07-18 | 374 | 378 | 370 | 370 | 125,000 | 3,700 |
| 1986-07-17 | 376 | 380 | 371 | 371 | 105,000 | 3,710 |
| 1986-07-16 | 376 | 380 | 375 | 379 | 123,000 | 3,790 |
| 1986-07-15 | 389 | 389 | 380 | 380 | 154,000 | 3,800 |
| 1986-07-14 | 385 | 389 | 384 | 389 | 140,000 | 3,890 |
| 1986-07-11 | 400 | 405 | 385 | 400 | 211,000 | 4,000 |
| 1986-07-10 | 402 | 415 | 400 | 401 | 434,000 | 4,010 |
| 1986-07-09 | 390 | 400 | 388 | 400 | 401,000 | 4,000 |
| 1986-07-08 | 374 | 385 | 370 | 385 | 242,000 | 3,850 |
| 1986-07-07 | 365 | 375 | 365 | 367 | 126,000 | 3,670 |
| 1986-07-05 | 370 | 370 | 360 | 369 | 225,000 | 3,690 |
| 1986-07-04 | 377 | 380 | 370 | 370 | 188,000 | 3,700 |
| 1986-07-03 | 380 | 385 | 375 | 377 | 176,000 | 3,770 |
| 1986-07-02 | 378 | 382 | 375 | 382 | 209,000 | 3,820 |
| 1986-07-01 | 383 | 384 | 380 | 380 | 242,000 | 3,800 |
| 1986-06-30 | 385 | 389 | 381 | 384 | 101,000 | 3,840 |
| 1986-06-28 | 385 | 390 | 380 | 389 | 153,000 | 3,890 |
| 1986-06-27 | 390 | 394 | 382 | 387 | 283,000 | 3,870 |
| 1986-06-26 | 390 | 395 | 389 | 390 | 170,000 | 3,900 |
| 1986-06-25 | 390 | 390 | 385 | 387 | 160,000 | 3,870 |
| 1986-06-24 | 389 | 398 | 385 | 385 | 252,000 | 3,850 |
| 1986-06-23 | 385 | 398 | 383 | 384 | 319,000 | 3,840 |
| 1986-06-21 | 400 | 400 | 380 | 380 | 269,000 | 3,800 |
| 1986-06-20 | 403 | 415 | 400 | 400 | 311,000 | 4,000 |
| 1986-06-19 | 417 | 425 | 402 | 402 | 403,000 | 4,020 |
| 1986-06-18 | 404 | 409 | 399 | 402 | 444,000 | 4,020 |
| 1986-06-17 | 419 | 425 | 396 | 396 | 556,000 | 3,960 |
| 1986-06-16 | 435 | 440 | 414 | 414 | 779,000 | 4,140 |
| 1986-06-13 | 410 | 434 | 404 | 431 | 1,846,000 | 4,310 |
| 1986-06-12 | 411 | 415 | 395 | 405 | 1,154,000 | 4,050 |
| 1986-06-11 | 405 | 418 | 400 | 401 | 2,381,000 | 4,010 |
| 1986-06-10 | 351 | 385 | 337 | 373 | 2,263,000 | 3,730 |
| 1986-06-09 | 360 | 361 | 349 | 356 | 799,000 | 3,560 |
| 1986-06-07 | 345 | 355 | 345 | 355 | 628,000 | 3,550 |
| 1986-06-06 | 345 | 345 | 335 | 337 | 663,000 | 3,370 |
| 1986-06-05 | 350 | 367 | 348 | 352 | 2,121,000 | 3,520 |
| 1986-06-04 | 314 | 350 | 312 | 345 | 2,035,000 | 3,450 |
| 1986-06-03 | 312 | 315 | 310 | 310 | 236,000 | 3,100 |
| 1986-06-02 | 315 | 320 | 310 | 312 | 169,000 | 3,120 |
| 1986-05-31 | 323 | 323 | 315 | 315 | 255,000 | 3,150 |
| 1986-05-30 | 317 | 320 | 312 | 318 | 483,000 | 3,180 |
| 1986-05-29 | 319 | 324 | 305 | 305 | 382,000 | 3,050 |
| 1986-05-28 | 313 | 320 | 310 | 316 | 497,000 | 3,160 |
| 1986-05-27 | 312 | 315 | 303 | 303 | 340,000 | 3,030 |
| 1986-05-26 | 325 | 325 | 311 | 317 | 646,000 | 3,170 |
| 1986-05-24 | 325 | 334 | 320 | 320 | 1,629,000 | 3,200 |
| 1986-05-23 | 310 | 324 | 301 | 320 | 2,276,000 | 3,200 |
| 1986-05-22 | 275 | 308 | 275 | 301 | 934,000 | 3,010 |
| 1986-05-21 | 272 | 278 | 270 | 275 | 123,000 | 2,750 |
| 1986-05-20 | 272 | 278 | 270 | 270 | 99,000 | 2,700 |
| 1986-05-19 | 275 | 276 | 271 | 272 | 87,000 | 2,720 |
| 1986-05-17 | 275 | 275 | 270 | 274 | 54,000 | 2,740 |
| 1986-05-16 | 281 | 283 | 270 | 270 | 119,000 | 2,700 |
| 1986-05-15 | 282 | 288 | 278 | 281 | 178,000 | 2,810 |
| 1986-05-14 | 281 | 285 | 276 | 285 | 117,000 | 2,850 |
| 1986-05-13 | 288 | 288 | 269 | 271 | 216,000 | 2,710 |
| 1986-05-12 | 290 | 291 | 285 | 288 | 346,000 | 2,880 |
| 1986-05-09 | 269 | 288 | 268 | 285 | 227,000 | 2,850 |
| 1986-05-08 | 264 | 267 | 262 | 263 | 137,000 | 2,630 |
| 1986-05-07 | 262 | 267 | 261 | 262 | 137,000 | 2,620 |
| 1986-05-06 | 265 | 270 | 262 | 262 | 97,000 | 2,620 |
| 1986-05-02 | 261 | 269 | 261 | 266 | 56,000 | 2,660 |
| 1986-05-01 | 267 | 269 | 260 | 260 | 237,000 | 2,600 |
| 1986-04-30 | 269 | 273 | 266 | 266 | 109,000 | 2,660 |
| 1986-04-28 | 270 | 275 | 267 | 269 | 103,000 | 2,690 |
| 1986-04-26 | 264 | 275 | 262 | 267 | 143,000 | 2,670 |
| 1986-04-25 | 270 | 275 | 266 | 269 | 124,000 | 2,690 |
| 1986-04-24 | 259 | 265 | 255 | 259 | 422,000 | 2,590 |
| 1986-04-23 | 267 | 268 | 258 | 259 | 509,000 | 2,590 |
| 1986-04-22 | 270 | 279 | 267 | 267 | 144,000 | 2,670 |
| 1986-04-21 | 272 | 275 | 270 | 270 | 148,000 | 2,700 |
| 1986-04-19 | 270 | 279 | 270 | 271 | 88,000 | 2,710 |
| 1986-04-18 | 275 | 278 | 270 | 275 | 198,000 | 2,750 |
| 1986-04-17 | 280 | 290 | 270 | 278 | 360,000 | 2,780 |
| 1986-04-16 | 265 | 292 | 265 | 283 | 391,000 | 2,830 |
| 1986-04-15 | 278 | 278 | 260 | 265 | 351,000 | 2,650 |
| 1986-04-14 | 294 | 294 | 274 | 278 | 273,000 | 2,780 |
| 1986-04-11 | 291 | 296 | 284 | 289 | 458,000 | 2,890 |
| 1986-04-10 | 290 | 300 | 285 | 286 | 589,000 | 2,860 |
| 1986-04-09 | 322 | 322 | 300 | 311 | 1,089,000 | 3,110 |
| 1986-04-08 | 319 | 328 | 310 | 318 | 1,885,000 | 3,180 |
| 1986-04-07 | 299 | 316 | 299 | 299 | 2,453,000 | 2,990 |
| 1986-04-05 | 298 | 299 | 283 | 283 | 1,787,000 | 2,830 |
| 1986-04-04 | 265 | 290 | 263 | 277 | 2,199,000 | 2,770 |
| 1986-04-03 | 253 | 265 | 251 | 255 | 585,000 | 2,550 |
| 1986-04-02 | 260 | 281 | 259 | 270 | 2,557,000 | 2,700 |
| 1986-04-01 | 251 | 251 | 235 | 240 | 379,000 | 2,400 |
| 1986-03-31 | 255 | 265 | 252 | 252 | 880,000 | 2,520 |
| 1986-03-29 | 229 | 260 | 225 | 250 | 634,000 | 2,500 |
| 1986-03-28 | 218 | 225 | 218 | 225 | 114,000 | 2,250 |
| 1986-03-27 | 218 | 222 | 215 | 219 | 148,000 | 2,190 |
| 1986-03-26 | 218 | 218 | 210 | 214 | 206,000 | 2,140 |
| 1986-03-25 | 220 | 222 | 218 | 218 | 172,000 | 2,180 |
| 1986-03-24 | 221 | 222 | 220 | 220 | 160,000 | 2,200 |
| 1986-03-22 | 220 | 223 | 220 | 222 | 71,000 | 2,220 |
| 1986-03-20 | 220 | 223 | 220 | 220 | 137,000 | 2,200 |
| 1986-03-19 | 223 | 223 | 220 | 220 | 141,000 | 2,200 |
| 1986-03-18 | 228 | 230 | 220 | 220 | 220,000 | 2,200 |
| 1986-03-17 | 232 | 234 | 228 | 228 | 165,000 | 2,280 |
| 1986-03-15 | 235 | 237 | 230 | 232 | 118,000 | 2,320 |
| 1986-03-14 | 239 | 240 | 235 | 238 | 187,000 | 2,380 |
| 1986-03-13 | 235 | 245 | 235 | 241 | 295,000 | 2,410 |
| 1986-03-12 | 235 | 240 | 233 | 240 | 183,000 | 2,400 |
| 1986-03-11 | 233 | 234 | 230 | 232 | 156,000 | 2,320 |
| 1986-03-10 | 233 | 235 | 230 | 232 | 106,000 | 2,320 |
| 1986-03-07 | 234 | 234 | 230 | 232 | 152,000 | 2,320 |
| 1986-03-06 | 237 | 237 | 230 | 233 | 157,000 | 2,330 |
| 1986-03-05 | 245 | 245 | 230 | 235 | 269,000 | 2,350 |
| 1986-03-04 | 235 | 246 | 233 | 242 | 562,000 | 2,420 |
| 1986-03-03 | 225 | 228 | 223 | 228 | 136,000 | 2,280 |
| 1986-03-01 | 221 | 223 | 220 | 223 | 95,000 | 2,230 |
| 1986-02-28 | 226 | 226 | 222 | 222 | 110,000 | 2,220 |
| 1986-02-27 | 225 | 227 | 222 | 222 | 170,000 | 2,220 |
| 1986-02-26 | 222 | 224 | 220 | 224 | 232,000 | 2,240 |
| 1986-02-25 | 222 | 225 | 221 | 222 | 122,000 | 2,220 |
| 1986-02-24 | 225 | 225 | 222 | 222 | 140,000 | 2,220 |
| 1986-02-22 | 223 | 225 | 222 | 225 | 109,000 | 2,250 |
| 1986-02-21 | 222 | 225 | 222 | 225 | 188,000 | 2,250 |
| 1986-02-20 | 225 | 225 | 220 | 225 | 216,000 | 2,250 |
| 1986-02-19 | 225 | 230 | 222 | 222 | 200,000 | 2,220 |
| 1986-02-18 | 225 | 229 | 225 | 229 | 203,000 | 2,290 |
| 1986-02-17 | 228 | 230 | 222 | 227 | 253,000 | 2,270 |
| 1986-02-15 | 227 | 232 | 226 | 230 | 202,000 | 2,300 |
| 1986-02-14 | 237 | 239 | 230 | 237 | 429,000 | 2,370 |
| 1986-02-13 | 243 | 250 | 235 | 240 | 1,434,000 | 2,400 |
| 1986-02-12 | 227 | 245 | 227 | 240 | 1,866,000 | 2,400 |
| 1986-02-10 | 227 | 229 | 223 | 224 | 436,000 | 2,240 |
| 1986-02-07 | 224 | 227 | 221 | 222 | 591,000 | 2,220 |
| 1986-02-06 | 213 | 225 | 213 | 222 | 531,000 | 2,220 |
| 1986-02-05 | 215 | 217 | 210 | 212 | 340,000 | 2,120 |
| 1986-02-04 | 225 | 234 | 214 | 217 | 1,328,000 | 2,170 |
| 1986-02-03 | 208 | 222 | 208 | 222 | 1,280,000 | 2,220 |
| 1986-02-01 | 206 | 210 | 205 | 208 | 211,000 | 2,080 |
| 1986-01-31 | 198 | 205 | 198 | 204 | 386,000 | 2,040 |
| 1986-01-30 | 195 | 200 | 195 | 198 | 45,000 | 1,980 |
| 1986-01-29 | 199 | 200 | 193 | 200 | 96,000 | 2,000 |
| 1986-01-28 | 193 | 200 | 193 | 194 | 134,000 | 1,940 |
| 1986-01-27 | 200 | 200 | 196 | 196 | 55,000 | 1,960 |
| 1986-01-25 | 200 | 200 | 198 | 200 | 60,000 | 2,000 |
| 1986-01-24 | 198 | 200 | 195 | 196 | 93,000 | 1,960 |
| 1986-01-23 | 192 | 194 | 192 | 193 | 61,000 | 1,930 |
| 1986-01-22 | 193 | 196 | 192 | 193 | 87,000 | 1,930 |
| 1986-01-21 | 196 | 200 | 193 | 193 | 56,000 | 1,930 |
| 1986-01-20 | 200 | 200 | 194 | 196 | 66,000 | 1,960 |
| 1986-01-18 | 194 | 198 | 194 | 195 | 38,000 | 1,950 |
| 1986-01-17 | 197 | 199 | 192 | 192 | 80,000 | 1,920 |
| 1986-01-16 | 200 | 201 | 198 | 199 | 112,000 | 1,990 |
| 1986-01-14 | 202 | 203 | 200 | 202 | 102,000 | 2,020 |
| 1986-01-13 | 202 | 203 | 198 | 200 | 128,000 | 2,000 |
| 1986-01-10 | 207 | 207 | 200 | 200 | 231,000 | 2,000 |
| 1986-01-09 | 203 | 207 | 198 | 206 | 350,000 | 2,060 |
| 1986-01-08 | 192 | 204 | 192 | 203 | 228,000 | 2,030 |
| 1986-01-07 | 190 | 195 | 188 | 188 | 61,000 | 1,880 |
| 1986-01-06 | 189 | 190 | 187 | 187 | 52,000 | 1,870 |
| 1986-01-04 | 186 | 190 | 186 | 186 | 29,000 | 1,860 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
