4022 ラサ工業(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 | 321 | 326 | 311 | 315 | 266,000 | 3,000 |
| 1986-12-26 | 340 | 340 | 320 | 322 | 101,000 | 3,066.67 |
| 1986-12-25 | 347 | 347 | 340 | 340 | 75,000 | 3,238.10 |
| 1986-12-24 | 350 | 350 | 345 | 347 | 58,000 | 3,304.76 |
| 1986-12-23 | 345 | 350 | 340 | 350 | 68,000 | 3,333.33 |
| 1986-12-22 | 344 | 344 | 344 | 344 | 31,000 | 3,276.19 |
| 1986-12-19 | 341 | 344 | 341 | 344 | 45,000 | 3,276.19 |
| 1986-12-18 | 346 | 347 | 345 | 345 | 58,000 | 3,285.71 |
| 1986-12-17 | 351 | 351 | 345 | 345 | 61,000 | 3,285.71 |
| 1986-12-16 | 355 | 356 | 354 | 356 | 31,000 | 3,390.48 |
| 1986-12-15 | 367 | 367 | 341 | 341 | 45,000 | 3,247.62 |
| 1986-12-12 | 362 | 365 | 360 | 362 | 73,000 | 3,447.62 |
| 1986-12-11 | 370 | 373 | 363 | 363 | 77,000 | 3,457.14 |
| 1986-12-10 | 370 | 370 | 365 | 370 | 63,000 | 3,523.81 |
| 1986-12-09 | 369 | 370 | 365 | 370 | 78,000 | 3,523.81 |
| 1986-12-08 | 361 | 370 | 360 | 370 | 65,000 | 3,523.81 |
| 1986-12-06 | 357 | 366 | 357 | 366 | 44,000 | 3,485.71 |
| 1986-12-05 | 365 | 366 | 357 | 357 | 90,000 | 3,400 |
| 1986-12-04 | 365 | 370 | 365 | 366 | 49,000 | 3,485.71 |
| 1986-12-03 | 370 | 370 | 365 | 365 | 71,000 | 3,476.19 |
| 1986-12-02 | 372 | 385 | 370 | 375 | 176,000 | 3,571.43 |
| 1986-12-01 | 380 | 390 | 370 | 370 | 211,000 | 3,523.81 |
| 1986-11-29 | 376 | 379 | 375 | 379 | 57,000 | 3,609.52 |
| 1986-11-28 | 380 | 387 | 375 | 380 | 161,000 | 3,619.05 |
| 1986-11-27 | 382 | 390 | 375 | 387 | 233,000 | 3,685.71 |
| 1986-11-26 | 368 | 400 | 368 | 392 | 716,000 | 3,733.33 |
| 1986-11-25 | 363 | 370 | 356 | 368 | 97,000 | 3,504.76 |
| 1986-11-22 | 347 | 360 | 347 | 360 | 109,000 | 3,428.57 |
| 1986-11-21 | 350 | 352 | 347 | 347 | 56,000 | 3,304.76 |
| 1986-11-20 | 355 | 355 | 351 | 351 | 45,000 | 3,342.86 |
| 1986-11-19 | 354 | 354 | 348 | 350 | 96,000 | 3,333.33 |
| 1986-11-18 | 354 | 354 | 335 | 337 | 91,000 | 3,209.52 |
| 1986-11-17 | 350 | 350 | 341 | 345 | 92,000 | 3,285.71 |
| 1986-11-14 | 335 | 350 | 333 | 349 | 51,000 | 3,323.81 |
| 1986-11-13 | 333 | 336 | 333 | 333 | 121,000 | 3,171.43 |
| 1986-11-12 | 340 | 340 | 333 | 333 | 66,000 | 3,171.43 |
| 1986-11-11 | 335 | 340 | 332 | 340 | 64,000 | 3,238.10 |
| 1986-11-10 | 338 | 338 | 330 | 332 | 51,000 | 3,161.90 |
| 1986-11-07 | 332 | 340 | 332 | 338 | 31,000 | 3,219.05 |
| 1986-11-06 | 331 | 333 | 331 | 332 | 24,000 | 3,161.90 |
| 1986-11-05 | 340 | 344 | 336 | 341 | 51,000 | 3,247.62 |
| 1986-11-04 | 330 | 339 | 329 | 331 | 44,000 | 3,152.38 |
| 1986-11-01 | 330 | 337 | 330 | 330 | 57,000 | 3,142.86 |
| 1986-10-31 | 327 | 330 | 322 | 330 | 50,000 | 3,142.86 |
| 1986-10-30 | 322 | 329 | 312 | 312 | 70,000 | 2,971.43 |
| 1986-10-29 | 312 | 317 | 312 | 312 | 45,000 | 2,971.43 |
| 1986-10-28 | 323 | 325 | 323 | 323 | 59,000 | 3,076.19 |
| 1986-10-27 | 328 | 330 | 325 | 325 | 48,000 | 3,095.24 |
| 1986-10-25 | 330 | 334 | 328 | 328 | 58,000 | 3,123.81 |
| 1986-10-24 | 311 | 342 | 311 | 325 | 85,000 | 3,095.24 |
| 1986-10-23 | 291 | 300 | 291 | 300 | 17,000 | 2,857.14 |
| 1986-10-22 | 291 | 291 | 291 | 291 | 5,000 | 2,771.43 |
| 1986-10-21 | 287 | 290 | 285 | 290 | 56,000 | 2,761.90 |
| 1986-10-20 | 300 | 303 | 292 | 295 | 78,000 | 2,809.52 |
| 1986-10-17 | 305 | 305 | 303 | 303 | 15,000 | 2,885.71 |
| 1986-10-16 | 306 | 310 | 300 | 300 | 60,000 | 2,857.14 |
| 1986-10-15 | 305 | 305 | 301 | 305 | 10,000 | 2,904.76 |
| 1986-10-14 | 313 | 313 | 305 | 305 | 21,000 | 2,904.76 |
| 1986-10-13 | 306 | 314 | 306 | 314 | 9,000 | 2,990.48 |
| 1986-10-09 | 300 | 304 | 299 | 300 | 59,000 | 2,857.14 |
| 1986-10-08 | 320 | 323 | 314 | 314 | 68,000 | 2,990.48 |
| 1986-10-07 | 328 | 335 | 328 | 330 | 34,000 | 3,142.86 |
| 1986-10-06 | 325 | 340 | 320 | 333 | 68,000 | 3,171.43 |
| 1986-10-04 | 320 | 321 | 320 | 320 | 35,000 | 3,047.62 |
| 1986-10-03 | 278 | 300 | 277 | 300 | 91,000 | 2,857.14 |
| 1986-10-02 | 290 | 290 | 273 | 280 | 134,000 | 2,666.67 |
| 1986-10-01 | 315 | 320 | 300 | 300 | 129,000 | 2,857.14 |
| 1986-09-30 | 320 | 320 | 316 | 320 | 83,000 | 3,047.62 |
| 1986-09-29 | 335 | 340 | 313 | 315 | 85,000 | 3,000 |
| 1986-09-27 | 343 | 348 | 339 | 340 | 37,000 | 3,238.10 |
| 1986-09-26 | 345 | 350 | 338 | 339 | 78,000 | 3,228.57 |
| 1986-09-25 | 369 | 369 | 342 | 342 | 64,000 | 3,257.14 |
| 1986-09-24 | 345 | 369 | 345 | 369 | 43,000 | 3,514.29 |
| 1986-09-22 | 350 | 355 | 342 | 342 | 34,000 | 3,257.14 |
| 1986-09-19 | 345 | 350 | 342 | 350 | 55,000 | 3,333.33 |
| 1986-09-18 | 346 | 351 | 345 | 345 | 42,000 | 3,285.71 |
| 1986-09-17 | 341 | 350 | 339 | 346 | 44,000 | 3,295.24 |
| 1986-09-16 | 352 | 352 | 340 | 340 | 74,000 | 3,238.10 |
| 1986-09-12 | 345 | 349 | 335 | 344 | 72,000 | 3,276.19 |
| 1986-09-11 | 355 | 359 | 350 | 350 | 86,000 | 3,333.33 |
| 1986-09-10 | 365 | 365 | 356 | 356 | 75,000 | 3,390.48 |
| 1986-09-09 | 370 | 370 | 365 | 365 | 29,000 | 3,476.19 |
| 1986-09-08 | 370 | 370 | 365 | 365 | 55,000 | 3,476.19 |
| 1986-09-06 | 368 | 368 | 360 | 365 | 35,000 | 3,476.19 |
| 1986-09-05 | 370 | 370 | 368 | 368 | 33,000 | 3,504.76 |
| 1986-09-04 | 364 | 370 | 361 | 365 | 57,000 | 3,476.19 |
| 1986-09-03 | 365 | 366 | 360 | 364 | 87,000 | 3,466.67 |
| 1986-09-02 | 362 | 365 | 360 | 365 | 83,000 | 3,476.19 |
| 1986-09-01 | 362 | 367 | 360 | 362 | 75,000 | 3,447.62 |
| 1986-08-30 | 365 | 367 | 363 | 367 | 56,000 | 3,495.24 |
| 1986-08-29 | 368 | 370 | 365 | 366 | 37,000 | 3,485.71 |
| 1986-08-28 | 365 | 370 | 365 | 367 | 63,000 | 3,495.24 |
| 1986-08-27 | 380 | 380 | 365 | 365 | 76,000 | 3,476.19 |
| 1986-08-26 | 382 | 384 | 379 | 382 | 70,000 | 3,638.10 |
| 1986-08-25 | 371 | 387 | 371 | 387 | 38,000 | 3,685.71 |
| 1986-08-23 | 365 | 368 | 365 | 367 | 27,000 | 3,495.24 |
| 1986-08-22 | 365 | 375 | 364 | 365 | 55,000 | 3,476.19 |
| 1986-08-21 | 376 | 380 | 360 | 364 | 123,000 | 3,466.67 |
| 1986-08-20 | 376 | 383 | 376 | 380 | 81,000 | 3,619.05 |
| 1986-08-19 | 385 | 386 | 380 | 381 | 99,000 | 3,628.57 |
| 1986-08-18 | 393 | 394 | 385 | 385 | 53,000 | 3,666.67 |
| 1986-08-15 | 395 | 395 | 389 | 391 | 66,000 | 3,723.81 |
| 1986-08-14 | 387 | 391 | 387 | 390 | 64,000 | 3,714.29 |
| 1986-08-13 | 410 | 415 | 405 | 415 | 139,000 | 3,952.38 |
| 1986-08-12 | 405 | 406 | 396 | 406 | 31,000 | 3,866.67 |
| 1986-08-11 | 405 | 405 | 390 | 390 | 52,000 | 3,714.29 |
| 1986-08-08 | 391 | 400 | 391 | 400 | 35,000 | 3,809.52 |
| 1986-08-07 | 399 | 400 | 390 | 390 | 48,000 | 3,714.29 |
| 1986-08-06 | 399 | 399 | 390 | 395 | 42,000 | 3,761.90 |
| 1986-08-05 | 387 | 400 | 387 | 390 | 28,000 | 3,714.29 |
| 1986-08-04 | 387 | 405 | 386 | 401 | 77,000 | 3,819.05 |
| 1986-08-02 | 390 | 390 | 380 | 380 | 44,000 | 3,619.05 |
| 1986-08-01 | 390 | 395 | 385 | 385 | 74,000 | 3,666.67 |
| 1986-07-31 | 399 | 400 | 390 | 390 | 62,000 | 3,714.29 |
| 1986-07-30 | 410 | 410 | 400 | 401 | 120,000 | 3,819.05 |
| 1986-07-29 | 414 | 417 | 411 | 411 | 69,000 | 3,914.29 |
| 1986-07-28 | 412 | 417 | 411 | 413 | 92,000 | 3,933.33 |
| 1986-07-26 | 422 | 422 | 411 | 411 | 71,000 | 3,914.29 |
| 1986-07-25 | 430 | 431 | 422 | 422 | 128,000 | 4,019.05 |
| 1986-07-24 | 430 | 440 | 430 | 435 | 126,000 | 4,142.86 |
| 1986-07-23 | 435 | 444 | 435 | 435 | 92,000 | 4,142.86 |
| 1986-07-22 | 425 | 434 | 425 | 430 | 85,000 | 4,095.24 |
| 1986-07-21 | 445 | 445 | 420 | 435 | 93,000 | 4,142.86 |
| 1986-07-19 | 445 | 445 | 437 | 437 | 58,000 | 4,161.90 |
| 1986-07-18 | 445 | 450 | 440 | 440 | 113,000 | 4,190.48 |
| 1986-07-17 | 447 | 454 | 445 | 445 | 128,000 | 4,238.10 |
| 1986-07-16 | 457 | 457 | 445 | 447 | 108,000 | 4,257.14 |
| 1986-07-15 | 445 | 460 | 440 | 456 | 191,000 | 4,342.86 |
| 1986-07-14 | 445 | 455 | 445 | 445 | 105,000 | 4,238.10 |
| 1986-07-11 | 443 | 445 | 440 | 445 | 123,000 | 4,238.10 |
| 1986-07-10 | 448 | 455 | 445 | 448 | 139,000 | 4,266.67 |
| 1986-07-09 | 451 | 465 | 445 | 445 | 163,000 | 4,238.10 |
| 1986-07-08 | 450 | 460 | 449 | 452 | 195,000 | 4,304.76 |
| 1986-07-07 | 456 | 459 | 431 | 431 | 207,000 | 4,104.76 |
| 1986-07-05 | 459 | 460 | 451 | 455 | 135,000 | 4,333.33 |
| 1986-07-04 | 470 | 473 | 451 | 451 | 570,000 | 4,295.24 |
| 1986-07-03 | 465 | 481 | 460 | 460 | 1,330,000 | 4,380.95 |
| 1986-07-02 | 455 | 459 | 454 | 459 | 1,158,000 | 4,371.43 |
| 1986-07-01 | 424 | 424 | 419 | 419 | 192,000 | 3,990.48 |
| 1986-06-30 | 420 | 420 | 416 | 419 | 86,000 | 3,990.48 |
| 1986-06-28 | 420 | 423 | 415 | 415 | 108,000 | 3,952.38 |
| 1986-06-27 | 424 | 425 | 418 | 418 | 117,000 | 3,980.95 |
| 1986-06-26 | 427 | 427 | 418 | 422 | 97,000 | 4,019.05 |
| 1986-06-25 | 425 | 427 | 418 | 422 | 146,000 | 4,019.05 |
| 1986-06-24 | 415 | 425 | 411 | 424 | 163,000 | 4,038.10 |
| 1986-06-23 | 423 | 424 | 418 | 418 | 106,000 | 3,980.95 |
| 1986-06-21 | 427 | 428 | 418 | 418 | 136,000 | 3,980.95 |
| 1986-06-20 | 428 | 429 | 421 | 422 | 134,000 | 4,019.05 |
| 1986-06-19 | 424 | 430 | 421 | 424 | 191,000 | 4,038.10 |
| 1986-06-18 | 425 | 425 | 416 | 421 | 116,000 | 4,009.52 |
| 1986-06-17 | 425 | 430 | 421 | 423 | 141,000 | 4,028.57 |
| 1986-06-16 | 425 | 432 | 421 | 425 | 194,000 | 4,047.62 |
| 1986-06-13 | 435 | 437 | 425 | 426 | 221,000 | 4,057.14 |
| 1986-06-12 | 429 | 435 | 426 | 430 | 174,000 | 4,095.24 |
| 1986-06-11 | 425 | 430 | 420 | 430 | 210,000 | 4,095.24 |
| 1986-06-10 | 425 | 426 | 415 | 419 | 208,000 | 3,990.48 |
| 1986-06-09 | 430 | 437 | 430 | 430 | 233,000 | 4,095.24 |
| 1986-06-07 | 429 | 430 | 424 | 430 | 258,000 | 4,095.24 |
| 1986-06-06 | 430 | 430 | 410 | 410 | 210,000 | 3,904.76 |
| 1986-06-05 | 434 | 434 | 419 | 426 | 234,000 | 4,057.14 |
| 1986-06-04 | 440 | 440 | 425 | 430 | 404,000 | 4,095.24 |
| 1986-06-03 | 420 | 447 | 419 | 436 | 1,020,000 | 4,152.38 |
| 1986-06-02 | 422 | 424 | 415 | 416 | 133,000 | 3,961.90 |
| 1986-05-31 | 419 | 423 | 416 | 423 | 187,000 | 4,028.57 |
| 1986-05-30 | 421 | 429 | 416 | 424 | 132,000 | 4,038.10 |
| 1986-05-29 | 416 | 429 | 416 | 417 | 183,000 | 3,971.43 |
| 1986-05-28 | 415 | 420 | 414 | 415 | 86,000 | 3,952.38 |
| 1986-05-27 | 424 | 424 | 415 | 415 | 98,000 | 3,952.38 |
| 1986-05-26 | 429 | 430 | 417 | 419 | 202,000 | 3,990.48 |
| 1986-05-24 | 420 | 425 | 420 | 424 | 242,000 | 4,038.10 |
| 1986-05-23 | 420 | 420 | 405 | 405 | 466,000 | 3,857.14 |
| 1986-05-22 | 405 | 415 | 403 | 413 | 74,000 | 3,933.33 |
| 1986-05-21 | 405 | 410 | 401 | 410 | 225,000 | 3,904.76 |
| 1986-05-20 | 411 | 415 | 403 | 405 | 140,000 | 3,857.14 |
| 1986-05-19 | 424 | 425 | 410 | 410 | 197,000 | 3,904.76 |
| 1986-05-17 | 416 | 417 | 410 | 415 | 74,000 | 3,952.38 |
| 1986-05-16 | 422 | 430 | 411 | 411 | 521,000 | 3,914.29 |
| 1986-05-15 | 424 | 432 | 420 | 422 | 1,388,000 | 4,019.05 |
| 1986-05-14 | 409 | 415 | 402 | 415 | 273,000 | 3,952.38 |
| 1986-05-13 | 410 | 411 | 401 | 405 | 144,000 | 3,857.14 |
| 1986-05-12 | 415 | 416 | 402 | 405 | 128,000 | 3,857.14 |
| 1986-05-09 | 413 | 415 | 404 | 414 | 172,000 | 3,942.86 |
| 1986-05-08 | 406 | 417 | 403 | 410 | 192,000 | 3,904.76 |
| 1986-05-07 | 404 | 415 | 401 | 403 | 194,000 | 3,838.10 |
| 1986-05-06 | 420 | 420 | 399 | 399 | 382,000 | 3,800 |
| 1986-05-02 | 411 | 420 | 407 | 420 | 557,000 | 4,000 |
| 1986-05-01 | 414 | 414 | 400 | 401 | 494,000 | 3,819.05 |
| 1986-04-30 | 398 | 422 | 395 | 415 | 1,247,000 | 3,952.38 |
| 1986-04-28 | 395 | 398 | 388 | 388 | 69,000 | 3,695.24 |
| 1986-04-26 | 400 | 400 | 395 | 395 | 348,000 | 3,761.90 |
| 1986-04-25 | 390 | 400 | 388 | 399 | 283,000 | 3,800 |
| 1986-04-24 | 394 | 395 | 384 | 384 | 150,000 | 3,657.14 |
| 1986-04-23 | 387 | 400 | 385 | 386 | 331,000 | 3,676.19 |
| 1986-04-22 | 385 | 388 | 380 | 382 | 109,000 | 3,638.10 |
| 1986-04-21 | 375 | 390 | 370 | 380 | 148,000 | 3,619.05 |
| 1986-04-19 | 375 | 378 | 371 | 375 | 63,000 | 3,571.43 |
| 1986-04-18 | 363 | 375 | 360 | 375 | 71,000 | 3,571.43 |
| 1986-04-17 | 365 | 368 | 363 | 368 | 29,000 | 3,504.76 |
| 1986-04-16 | 366 | 370 | 363 | 363 | 38,000 | 3,457.14 |
| 1986-04-15 | 369 | 370 | 368 | 368 | 76,000 | 3,504.76 |
| 1986-04-14 | 380 | 380 | 368 | 368 | 74,000 | 3,504.76 |
| 1986-04-11 | 360 | 370 | 360 | 370 | 76,000 | 3,523.81 |
| 1986-04-10 | 365 | 370 | 357 | 357 | 68,000 | 3,400 |
| 1986-04-09 | 367 | 367 | 360 | 360 | 119,000 | 3,428.57 |
| 1986-04-08 | 362 | 367 | 360 | 367 | 19,000 | 3,495.24 |
| 1986-04-07 | 371 | 371 | 362 | 363 | 47,000 | 3,457.14 |
| 1986-04-05 | 370 | 370 | 360 | 361 | 65,000 | 3,438.10 |
| 1986-04-04 | 360 | 370 | 360 | 370 | 55,000 | 3,523.81 |
| 1986-04-03 | 362 | 362 | 355 | 355 | 57,000 | 3,380.95 |
| 1986-04-02 | 375 | 378 | 370 | 372 | 43,000 | 3,542.86 |
| 1986-04-01 | 371 | 383 | 370 | 370 | 64,000 | 3,523.81 |
| 1986-03-31 | 380 | 380 | 370 | 375 | 49,000 | 3,571.43 |
| 1986-03-29 | 375 | 385 | 368 | 385 | 39,000 | 3,666.67 |
| 1986-03-28 | 380 | 380 | 370 | 370 | 41,000 | 3,523.81 |
| 1986-03-27 | 351 | 370 | 351 | 368 | 140,000 | 3,504.76 |
| 1986-03-26 | 360 | 360 | 350 | 350 | 79,000 | 3,333.33 |
| 1986-03-25 | 370 | 370 | 360 | 360 | 75,000 | 3,428.57 |
| 1986-03-24 | 385 | 385 | 370 | 370 | 83,000 | 3,523.81 |
| 1986-03-22 | 383 | 385 | 381 | 381 | 40,000 | 3,628.57 |
| 1986-03-20 | 385 | 389 | 380 | 381 | 107,000 | 3,628.57 |
| 1986-03-19 | 387 | 390 | 380 | 385 | 219,000 | 3,666.67 |
| 1986-03-18 | 390 | 390 | 385 | 385 | 64,000 | 3,666.67 |
| 1986-03-17 | 395 | 398 | 384 | 390 | 102,000 | 3,714.29 |
| 1986-03-15 | 399 | 399 | 393 | 393 | 53,000 | 3,742.86 |
| 1986-03-14 | 397 | 400 | 395 | 398 | 255,000 | 3,790.48 |
| 1986-03-13 | 398 | 400 | 393 | 399 | 172,000 | 3,800 |
| 1986-03-12 | 400 | 400 | 391 | 392 | 205,000 | 3,733.33 |
| 1986-03-11 | 398 | 398 | 392 | 398 | 87,000 | 3,790.48 |
| 1986-03-10 | 395 | 397 | 385 | 385 | 124,000 | 3,666.67 |
| 1986-03-07 | 394 | 394 | 384 | 385 | 75,000 | 3,666.67 |
| 1986-03-06 | 392 | 393 | 379 | 379 | 78,000 | 3,609.52 |
| 1986-03-05 | 403 | 404 | 384 | 389 | 185,000 | 3,704.76 |
| 1986-03-04 | 395 | 400 | 390 | 400 | 320,000 | 3,809.52 |
| 1986-03-03 | 395 | 397 | 390 | 391 | 132,000 | 3,723.81 |
| 1986-03-01 | 386 | 398 | 382 | 398 | 93,000 | 3,790.48 |
| 1986-02-28 | 380 | 388 | 378 | 378 | 148,000 | 3,600 |
| 1986-02-27 | 377 | 380 | 371 | 380 | 123,000 | 3,619.05 |
| 1986-02-26 | 373 | 380 | 371 | 374 | 80,000 | 3,561.90 |
| 1986-02-25 | 371 | 381 | 370 | 370 | 53,000 | 3,523.81 |
| 1986-02-24 | 370 | 371 | 370 | 370 | 21,000 | 3,523.81 |
| 1986-02-22 | 370 | 372 | 369 | 370 | 49,000 | 3,523.81 |
| 1986-02-21 | 375 | 375 | 370 | 370 | 53,000 | 3,523.81 |
| 1986-02-20 | 372 | 380 | 372 | 375 | 48,000 | 3,571.43 |
| 1986-02-19 | 384 | 389 | 370 | 370 | 103,000 | 3,523.81 |
| 1986-02-18 | 389 | 397 | 380 | 384 | 63,000 | 3,657.14 |
| 1986-02-17 | 378 | 390 | 378 | 389 | 62,000 | 3,704.76 |
| 1986-02-15 | 380 | 384 | 375 | 378 | 48,000 | 3,600 |
| 1986-02-14 | 395 | 395 | 388 | 388 | 159,000 | 3,695.24 |
| 1986-02-13 | 407 | 410 | 385 | 395 | 590,000 | 3,761.90 |
| 1986-02-12 | 375 | 405 | 375 | 402 | 808,000 | 3,828.57 |
| 1986-02-10 | 369 | 373 | 360 | 360 | 93,000 | 3,428.57 |
| 1986-02-07 | 373 | 375 | 368 | 368 | 105,000 | 3,504.76 |
| 1986-02-06 | 372 | 376 | 368 | 368 | 143,000 | 3,504.76 |
| 1986-02-05 | 374 | 374 | 366 | 368 | 79,000 | 3,504.76 |
| 1986-02-04 | 380 | 382 | 370 | 371 | 116,000 | 3,533.33 |
| 1986-02-03 | 374 | 388 | 372 | 380 | 389,000 | 3,619.05 |
| 1986-02-01 | 367 | 374 | 365 | 369 | 87,000 | 3,514.29 |
| 1986-01-31 | 369 | 369 | 357 | 362 | 89,000 | 3,447.62 |
| 1986-01-30 | 377 | 378 | 368 | 374 | 208,000 | 3,561.90 |
| 1986-01-29 | 364 | 383 | 364 | 372 | 618,000 | 3,542.86 |
| 1986-01-28 | 351 | 363 | 348 | 363 | 171,000 | 3,457.14 |
| 1986-01-27 | 360 | 360 | 345 | 346 | 65,000 | 3,295.24 |
| 1986-01-25 | 351 | 360 | 351 | 359 | 106,000 | 3,419.05 |
| 1986-01-24 | 350 | 350 | 345 | 345 | 57,000 | 3,285.71 |
| 1986-01-23 | 349 | 349 | 347 | 347 | 75,000 | 3,304.76 |
| 1986-01-22 | 349 | 352 | 348 | 348 | 52,000 | 3,314.29 |
| 1986-01-21 | 345 | 348 | 345 | 346 | 23,000 | 3,295.24 |
| 1986-01-20 | 350 | 355 | 346 | 346 | 70,000 | 3,295.24 |
| 1986-01-18 | 347 | 350 | 347 | 350 | 28,000 | 3,333.33 |
| 1986-01-17 | 350 | 350 | 344 | 346 | 58,000 | 3,295.24 |
| 1986-01-16 | 352 | 355 | 350 | 350 | 36,000 | 3,333.33 |
| 1986-01-14 | 350 | 355 | 350 | 350 | 35,000 | 3,333.33 |
| 1986-01-13 | 365 | 366 | 354 | 357 | 186,000 | 3,400 |
| 1986-01-10 | 350 | 365 | 350 | 363 | 284,000 | 3,457.14 |
| 1986-01-09 | 341 | 350 | 341 | 345 | 47,000 | 3,285.71 |
| 1986-01-08 | 342 | 342 | 340 | 340 | 67,000 | 3,238.10 |
| 1986-01-07 | 345 | 345 | 340 | 340 | 28,000 | 3,238.10 |
| 1986-01-06 | 347 | 347 | 342 | 345 | 46,000 | 3,285.71 |
| 1986-01-04 | 350 | 350 | 341 | 342 | 34,000 | 3,257.14 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
