4061 デンカ(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 | 380 | 383 | 377 | 377 | 987,000 | 1,885 |
| 1986-12-26 | 390 | 393 | 386 | 386 | 528,000 | 1,930 |
| 1986-12-25 | 393 | 398 | 393 | 393 | 692,000 | 1,965 |
| 1986-12-24 | 403 | 403 | 395 | 395 | 695,000 | 1,975 |
| 1986-12-23 | 397 | 404 | 396 | 400 | 321,000 | 2,000 |
| 1986-12-22 | 407 | 409 | 400 | 400 | 257,000 | 2,000 |
| 1986-12-19 | 405 | 410 | 403 | 408 | 511,000 | 2,040 |
| 1986-12-18 | 404 | 407 | 403 | 403 | 367,000 | 2,015 |
| 1986-12-17 | 409 | 410 | 399 | 399 | 399,000 | 1,995 |
| 1986-12-16 | 408 | 410 | 405 | 409 | 177,000 | 2,045 |
| 1986-12-15 | 407 | 411 | 405 | 408 | 312,000 | 2,040 |
| 1986-12-12 | 402 | 410 | 401 | 408 | 251,000 | 2,040 |
| 1986-12-11 | 409 | 409 | 401 | 401 | 479,000 | 2,005 |
| 1986-12-10 | 411 | 420 | 409 | 410 | 399,000 | 2,050 |
| 1986-12-09 | 420 | 420 | 398 | 401 | 617,000 | 2,005 |
| 1986-12-08 | 416 | 424 | 415 | 420 | 612,000 | 2,100 |
| 1986-12-06 | 419 | 419 | 415 | 416 | 359,000 | 2,080 |
| 1986-12-05 | 425 | 425 | 420 | 420 | 1,059,000 | 2,100 |
| 1986-12-04 | 422 | 429 | 422 | 425 | 468,000 | 2,125 |
| 1986-12-03 | 422 | 430 | 421 | 422 | 246,000 | 2,110 |
| 1986-12-02 | 425 | 429 | 425 | 425 | 160,000 | 2,125 |
| 1986-12-01 | 435 | 439 | 425 | 429 | 397,000 | 2,145 |
| 1986-11-29 | 437 | 440 | 431 | 432 | 477,000 | 2,160 |
| 1986-11-28 | 440 | 446 | 435 | 444 | 1,266,000 | 2,220 |
| 1986-11-27 | 430 | 453 | 428 | 436 | 4,131,000 | 2,180 |
| 1986-11-26 | 415 | 436 | 411 | 435 | 2,569,000 | 2,175 |
| 1986-11-25 | 409 | 413 | 407 | 413 | 475,000 | 2,065 |
| 1986-11-22 | 405 | 411 | 405 | 405 | 473,000 | 2,025 |
| 1986-11-21 | 400 | 402 | 396 | 402 | 350,000 | 2,010 |
| 1986-11-20 | 400 | 404 | 398 | 398 | 267,000 | 1,990 |
| 1986-11-19 | 400 | 405 | 396 | 398 | 263,000 | 1,990 |
| 1986-11-18 | 403 | 407 | 400 | 400 | 365,000 | 2,000 |
| 1986-11-17 | 410 | 411 | 401 | 405 | 418,000 | 2,025 |
| 1986-11-14 | 420 | 420 | 405 | 415 | 586,000 | 2,075 |
| 1986-11-13 | 419 | 428 | 410 | 425 | 2,748,000 | 2,125 |
| 1986-11-12 | 410 | 420 | 406 | 415 | 1,427,000 | 2,075 |
| 1986-11-11 | 385 | 410 | 380 | 410 | 1,427,000 | 2,050 |
| 1986-11-10 | 385 | 390 | 371 | 376 | 189,000 | 1,880 |
| 1986-11-07 | 366 | 375 | 365 | 375 | 263,000 | 1,875 |
| 1986-11-06 | 367 | 370 | 365 | 368 | 103,000 | 1,840 |
| 1986-11-05 | 365 | 370 | 365 | 367 | 74,000 | 1,835 |
| 1986-11-04 | 372 | 373 | 371 | 371 | 81,000 | 1,855 |
| 1986-11-01 | 370 | 372 | 370 | 371 | 77,000 | 1,855 |
| 1986-10-31 | 378 | 384 | 378 | 380 | 344,000 | 1,900 |
| 1986-10-30 | 380 | 382 | 378 | 378 | 645,000 | 1,890 |
| 1986-10-29 | 377 | 385 | 375 | 378 | 192,000 | 1,890 |
| 1986-10-28 | 364 | 378 | 360 | 372 | 439,000 | 1,860 |
| 1986-10-27 | 339 | 351 | 338 | 350 | 149,000 | 1,750 |
| 1986-10-25 | 340 | 345 | 336 | 336 | 176,000 | 1,680 |
| 1986-10-24 | 345 | 358 | 342 | 350 | 165,000 | 1,750 |
| 1986-10-23 | 340 | 344 | 330 | 330 | 317,000 | 1,650 |
| 1986-10-22 | 351 | 360 | 340 | 340 | 269,000 | 1,700 |
| 1986-10-21 | 350 | 355 | 350 | 353 | 236,000 | 1,765 |
| 1986-10-20 | 352 | 357 | 350 | 350 | 118,000 | 1,750 |
| 1986-10-17 | 351 | 355 | 351 | 354 | 154,000 | 1,770 |
| 1986-10-16 | 355 | 362 | 352 | 354 | 170,000 | 1,770 |
| 1986-10-15 | 361 | 362 | 350 | 351 | 183,000 | 1,755 |
| 1986-10-14 | 377 | 380 | 370 | 371 | 55,000 | 1,855 |
| 1986-10-13 | 377 | 380 | 377 | 380 | 124,000 | 1,900 |
| 1986-10-09 | 382 | 382 | 377 | 377 | 101,000 | 1,885 |
| 1986-10-08 | 383 | 385 | 381 | 381 | 258,000 | 1,905 |
| 1986-10-07 | 381 | 390 | 381 | 385 | 93,000 | 1,925 |
| 1986-10-06 | 375 | 389 | 375 | 386 | 86,000 | 1,930 |
| 1986-10-04 | 368 | 380 | 368 | 377 | 124,000 | 1,885 |
| 1986-10-03 | 350 | 370 | 350 | 365 | 332,000 | 1,825 |
| 1986-10-02 | 371 | 372 | 350 | 350 | 298,000 | 1,750 |
| 1986-10-01 | 375 | 380 | 370 | 370 | 366,000 | 1,850 |
| 1986-09-30 | 371 | 381 | 371 | 372 | 269,000 | 1,860 |
| 1986-09-29 | 394 | 395 | 372 | 372 | 253,000 | 1,860 |
| 1986-09-27 | 387 | 393 | 385 | 389 | 128,000 | 1,945 |
| 1986-09-26 | 388 | 393 | 372 | 372 | 342,000 | 1,860 |
| 1986-09-25 | 411 | 411 | 400 | 410 | 490,000 | 2,050 |
| 1986-09-24 | 400 | 406 | 400 | 406 | 263,000 | 2,030 |
| 1986-09-22 | 390 | 399 | 390 | 398 | 289,000 | 1,990 |
| 1986-09-19 | 390 | 395 | 385 | 385 | 359,000 | 1,925 |
| 1986-09-18 | 390 | 391 | 371 | 376 | 437,000 | 1,880 |
| 1986-09-17 | 392 | 404 | 390 | 390 | 263,000 | 1,950 |
| 1986-09-16 | 400 | 404 | 392 | 392 | 207,000 | 1,960 |
| 1986-09-12 | 390 | 395 | 390 | 392 | 240,000 | 1,960 |
| 1986-09-11 | 410 | 410 | 398 | 400 | 701,000 | 2,000 |
| 1986-09-10 | 413 | 419 | 406 | 410 | 533,000 | 2,050 |
| 1986-09-09 | 410 | 420 | 410 | 413 | 278,000 | 2,065 |
| 1986-09-08 | 415 | 416 | 409 | 410 | 755,000 | 2,050 |
| 1986-09-06 | 415 | 419 | 412 | 416 | 254,000 | 2,080 |
| 1986-09-05 | 415 | 420 | 415 | 418 | 474,000 | 2,090 |
| 1986-09-04 | 414 | 419 | 412 | 416 | 874,000 | 2,080 |
| 1986-09-03 | 413 | 420 | 411 | 413 | 481,000 | 2,065 |
| 1986-09-02 | 415 | 421 | 409 | 415 | 379,000 | 2,075 |
| 1986-09-01 | 415 | 422 | 415 | 417 | 248,000 | 2,085 |
| 1986-08-30 | 410 | 420 | 409 | 415 | 234,000 | 2,075 |
| 1986-08-29 | 420 | 423 | 410 | 412 | 506,000 | 2,060 |
| 1986-08-28 | 411 | 424 | 410 | 415 | 539,000 | 2,075 |
| 1986-08-27 | 400 | 405 | 396 | 396 | 498,000 | 1,980 |
| 1986-08-26 | 420 | 425 | 412 | 415 | 409,000 | 2,075 |
| 1986-08-25 | 425 | 425 | 410 | 410 | 235,000 | 2,050 |
| 1986-08-23 | 400 | 410 | 396 | 410 | 126,000 | 2,050 |
| 1986-08-22 | 401 | 401 | 395 | 400 | 567,000 | 2,000 |
| 1986-08-21 | 410 | 411 | 400 | 405 | 372,000 | 2,025 |
| 1986-08-20 | 420 | 428 | 399 | 415 | 871,000 | 2,075 |
| 1986-08-19 | 431 | 431 | 420 | 421 | 621,000 | 2,105 |
| 1986-08-18 | 438 | 444 | 427 | 427 | 426,000 | 2,135 |
| 1986-08-15 | 445 | 445 | 435 | 438 | 312,000 | 2,190 |
| 1986-08-14 | 427 | 440 | 425 | 440 | 478,000 | 2,200 |
| 1986-08-13 | 427 | 430 | 425 | 425 | 876,000 | 2,125 |
| 1986-08-12 | 434 | 434 | 427 | 428 | 523,000 | 2,140 |
| 1986-08-11 | 438 | 438 | 431 | 431 | 615,000 | 2,155 |
| 1986-08-08 | 448 | 453 | 435 | 443 | 647,000 | 2,215 |
| 1986-08-07 | 455 | 460 | 453 | 453 | 1,476,000 | 2,265 |
| 1986-08-06 | 438 | 460 | 438 | 451 | 1,409,000 | 2,255 |
| 1986-08-05 | 430 | 436 | 426 | 435 | 708,000 | 2,175 |
| 1986-08-04 | 425 | 430 | 420 | 426 | 210,000 | 2,130 |
| 1986-08-02 | 424 | 430 | 421 | 425 | 141,000 | 2,125 |
| 1986-08-01 | 430 | 431 | 424 | 424 | 495,000 | 2,120 |
| 1986-07-31 | 430 | 435 | 421 | 435 | 595,000 | 2,175 |
| 1986-07-30 | 435 | 440 | 420 | 425 | 681,000 | 2,125 |
| 1986-07-29 | 435 | 440 | 433 | 436 | 503,000 | 2,180 |
| 1986-07-28 | 441 | 450 | 441 | 445 | 165,000 | 2,225 |
| 1986-07-26 | 441 | 449 | 439 | 445 | 298,000 | 2,225 |
| 1986-07-25 | 440 | 444 | 436 | 444 | 984,000 | 2,220 |
| 1986-07-24 | 445 | 449 | 439 | 439 | 934,000 | 2,195 |
| 1986-07-23 | 445 | 450 | 444 | 444 | 456,000 | 2,220 |
| 1986-07-22 | 446 | 450 | 443 | 450 | 631,000 | 2,250 |
| 1986-07-21 | 456 | 460 | 443 | 450 | 701,000 | 2,250 |
| 1986-07-19 | 466 | 469 | 455 | 455 | 386,000 | 2,275 |
| 1986-07-18 | 475 | 475 | 465 | 465 | 913,000 | 2,325 |
| 1986-07-17 | 453 | 470 | 453 | 465 | 793,000 | 2,325 |
| 1986-07-16 | 462 | 469 | 451 | 455 | 1,544,000 | 2,275 |
| 1986-07-15 | 480 | 480 | 471 | 471 | 1,300,000 | 2,355 |
| 1986-07-14 | 485 | 494 | 481 | 485 | 1,276,000 | 2,425 |
| 1986-07-11 | 490 | 494 | 480 | 481 | 1,304,000 | 2,405 |
| 1986-07-10 | 491 | 499 | 485 | 489 | 1,437,000 | 2,445 |
| 1986-07-09 | 503 | 517 | 493 | 500 | 7,399,000 | 2,500 |
| 1986-07-08 | 485 | 500 | 485 | 500 | 4,308,000 | 2,500 |
| 1986-07-07 | 500 | 507 | 493 | 495 | 4,249,000 | 2,475 |
| 1986-07-05 | 499 | 500 | 491 | 496 | 6,332,000 | 2,480 |
| 1986-07-04 | 484 | 495 | 481 | 495 | 9,396,000 | 2,475 |
| 1986-07-03 | 477 | 484 | 476 | 479 | 4,029,000 | 2,395 |
| 1986-07-02 | 474 | 481 | 472 | 477 | 6,541,000 | 2,385 |
| 1986-07-01 | 471 | 475 | 467 | 473 | 4,924,000 | 2,365 |
| 1986-06-30 | 460 | 471 | 457 | 466 | 6,822,000 | 2,330 |
| 1986-06-28 | 455 | 460 | 452 | 460 | 1,418,000 | 2,300 |
| 1986-06-27 | 462 | 462 | 450 | 455 | 3,618,000 | 2,275 |
| 1986-06-26 | 449 | 460 | 447 | 460 | 2,990,000 | 2,300 |
| 1986-06-25 | 448 | 449 | 444 | 449 | 794,000 | 2,245 |
| 1986-06-24 | 440 | 453 | 440 | 447 | 1,916,000 | 2,235 |
| 1986-06-23 | 446 | 446 | 442 | 445 | 686,000 | 2,225 |
| 1986-06-21 | 455 | 455 | 447 | 450 | 1,779,000 | 2,250 |
| 1986-06-20 | 440 | 460 | 436 | 455 | 7,944,000 | 2,275 |
| 1986-06-19 | 434 | 435 | 430 | 433 | 789,000 | 2,165 |
| 1986-06-18 | 433 | 437 | 431 | 435 | 832,000 | 2,175 |
| 1986-06-17 | 436 | 439 | 431 | 438 | 1,487,000 | 2,190 |
| 1986-06-16 | 443 | 444 | 435 | 436 | 1,024,000 | 2,180 |
| 1986-06-13 | 441 | 447 | 439 | 446 | 2,872,000 | 2,230 |
| 1986-06-12 | 438 | 447 | 438 | 440 | 2,279,000 | 2,200 |
| 1986-06-11 | 440 | 440 | 435 | 438 | 604,000 | 2,190 |
| 1986-06-10 | 435 | 435 | 428 | 428 | 1,441,000 | 2,140 |
| 1986-06-09 | 449 | 449 | 440 | 440 | 1,473,000 | 2,200 |
| 1986-06-07 | 444 | 449 | 439 | 449 | 2,448,000 | 2,245 |
| 1986-06-06 | 445 | 448 | 438 | 439 | 9,366,000 | 2,195 |
| 1986-06-05 | 417 | 435 | 415 | 434 | 2,911,000 | 2,170 |
| 1986-06-04 | 408 | 419 | 408 | 417 | 495,000 | 2,085 |
| 1986-06-03 | 410 | 412 | 408 | 408 | 260,000 | 2,040 |
| 1986-06-02 | 409 | 414 | 409 | 413 | 319,000 | 2,065 |
| 1986-05-31 | 415 | 415 | 410 | 415 | 365,000 | 2,075 |
| 1986-05-30 | 415 | 418 | 411 | 413 | 847,000 | 2,065 |
| 1986-05-29 | 415 | 424 | 415 | 417 | 1,495,000 | 2,085 |
| 1986-05-28 | 423 | 423 | 410 | 415 | 988,000 | 2,075 |
| 1986-05-27 | 425 | 425 | 418 | 418 | 1,125,000 | 2,090 |
| 1986-05-26 | 421 | 421 | 415 | 419 | 808,000 | 2,095 |
| 1986-05-24 | 415 | 423 | 412 | 421 | 2,100,000 | 2,105 |
| 1986-05-23 | 410 | 415 | 410 | 410 | 1,348,000 | 2,050 |
| 1986-05-22 | 400 | 409 | 398 | 409 | 1,147,000 | 2,045 |
| 1986-05-21 | 401 | 402 | 396 | 401 | 392,000 | 2,005 |
| 1986-05-20 | 397 | 400 | 390 | 390 | 150,000 | 1,950 |
| 1986-05-19 | 399 | 404 | 398 | 398 | 177,000 | 1,990 |
| 1986-05-17 | 405 | 405 | 399 | 399 | 263,000 | 1,995 |
| 1986-05-16 | 420 | 420 | 403 | 403 | 1,515,000 | 2,015 |
| 1986-05-15 | 411 | 420 | 409 | 416 | 2,055,000 | 2,080 |
| 1986-05-14 | 413 | 413 | 406 | 406 | 725,000 | 2,030 |
| 1986-05-13 | 416 | 418 | 408 | 408 | 3,494,000 | 2,040 |
| 1986-05-12 | 405 | 417 | 403 | 414 | 3,946,000 | 2,070 |
| 1986-05-09 | 401 | 405 | 399 | 403 | 692,000 | 2,015 |
| 1986-05-08 | 391 | 402 | 391 | 396 | 1,253,000 | 1,980 |
| 1986-05-07 | 400 | 400 | 391 | 394 | 536,000 | 1,970 |
| 1986-05-06 | 407 | 407 | 401 | 401 | 628,000 | 2,005 |
| 1986-05-02 | 408 | 409 | 401 | 401 | 940,000 | 2,005 |
| 1986-05-01 | 403 | 412 | 402 | 409 | 2,528,000 | 2,045 |
| 1986-04-30 | 404 | 404 | 400 | 403 | 1,043,000 | 2,015 |
| 1986-04-28 | 399 | 402 | 397 | 401 | 1,914,000 | 2,005 |
| 1986-04-26 | 394 | 396 | 391 | 396 | 1,242,000 | 1,980 |
| 1986-04-25 | 386 | 395 | 386 | 391 | 1,643,000 | 1,955 |
| 1986-04-24 | 390 | 395 | 384 | 388 | 1,121,000 | 1,940 |
| 1986-04-23 | 384 | 390 | 384 | 390 | 570,000 | 1,950 |
| 1986-04-22 | 390 | 391 | 383 | 383 | 368,000 | 1,915 |
| 1986-04-21 | 391 | 395 | 386 | 386 | 956,000 | 1,930 |
| 1986-04-19 | 379 | 382 | 375 | 381 | 292,000 | 1,905 |
| 1986-04-18 | 375 | 378 | 375 | 377 | 322,000 | 1,885 |
| 1986-04-17 | 371 | 377 | 371 | 371 | 286,000 | 1,855 |
| 1986-04-16 | 371 | 380 | 371 | 375 | 308,000 | 1,875 |
| 1986-04-15 | 385 | 387 | 380 | 380 | 898,000 | 1,900 |
| 1986-04-14 | 378 | 385 | 375 | 380 | 501,000 | 1,900 |
| 1986-04-11 | 371 | 375 | 366 | 368 | 316,000 | 1,840 |
| 1986-04-10 | 380 | 380 | 371 | 373 | 304,000 | 1,865 |
| 1986-04-09 | 380 | 381 | 375 | 378 | 263,000 | 1,890 |
| 1986-04-08 | 385 | 388 | 383 | 385 | 324,000 | 1,925 |
| 1986-04-07 | 389 | 390 | 384 | 385 | 301,000 | 1,925 |
| 1986-04-05 | 380 | 389 | 380 | 382 | 247,000 | 1,910 |
| 1986-04-04 | 380 | 390 | 380 | 380 | 815,000 | 1,900 |
| 1986-04-03 | 384 | 384 | 375 | 380 | 911,000 | 1,900 |
| 1986-04-02 | 394 | 394 | 380 | 380 | 1,104,000 | 1,900 |
| 1986-04-01 | 388 | 397 | 388 | 390 | 1,979,000 | 1,950 |
| 1986-03-31 | 390 | 394 | 386 | 389 | 1,291,000 | 1,945 |
| 1986-03-29 | 378 | 393 | 375 | 386 | 1,495,000 | 1,930 |
| 1986-03-28 | 370 | 378 | 368 | 378 | 717,000 | 1,890 |
| 1986-03-27 | 377 | 380 | 365 | 370 | 964,000 | 1,850 |
| 1986-03-26 | 366 | 375 | 365 | 375 | 567,000 | 1,875 |
| 1986-03-25 | 369 | 373 | 364 | 372 | 798,000 | 1,860 |
| 1986-03-24 | 371 | 371 | 363 | 363 | 166,000 | 1,815 |
| 1986-03-22 | 372 | 375 | 363 | 363 | 358,000 | 1,815 |
| 1986-03-20 | 371 | 375 | 371 | 375 | 364,000 | 1,875 |
| 1986-03-19 | 373 | 376 | 371 | 371 | 970,000 | 1,855 |
| 1986-03-18 | 371 | 376 | 371 | 374 | 527,000 | 1,870 |
| 1986-03-17 | 380 | 385 | 380 | 380 | 1,113,000 | 1,900 |
| 1986-03-15 | 385 | 385 | 380 | 383 | 1,218,000 | 1,915 |
| 1986-03-14 | 378 | 381 | 373 | 380 | 2,102,000 | 1,900 |
| 1986-03-13 | 372 | 375 | 371 | 372 | 761,000 | 1,860 |
| 1986-03-12 | 366 | 370 | 365 | 366 | 670,000 | 1,830 |
| 1986-03-11 | 361 | 362 | 359 | 362 | 294,000 | 1,810 |
| 1986-03-10 | 361 | 364 | 360 | 361 | 132,000 | 1,805 |
| 1986-03-07 | 361 | 365 | 360 | 360 | 194,000 | 1,800 |
| 1986-03-06 | 360 | 362 | 358 | 360 | 775,000 | 1,800 |
| 1986-03-05 | 365 | 365 | 358 | 358 | 288,000 | 1,790 |
| 1986-03-04 | 357 | 363 | 356 | 362 | 398,000 | 1,810 |
| 1986-03-03 | 356 | 360 | 355 | 357 | 418,000 | 1,785 |
| 1986-03-01 | 351 | 355 | 351 | 355 | 122,000 | 1,775 |
| 1986-02-28 | 356 | 358 | 350 | 350 | 428,000 | 1,750 |
| 1986-02-27 | 357 | 365 | 355 | 356 | 433,000 | 1,780 |
| 1986-02-26 | 354 | 357 | 352 | 357 | 198,000 | 1,785 |
| 1986-02-25 | 351 | 360 | 351 | 358 | 310,000 | 1,790 |
| 1986-02-24 | 351 | 351 | 346 | 348 | 118,000 | 1,740 |
| 1986-02-22 | 346 | 350 | 346 | 346 | 116,000 | 1,730 |
| 1986-02-21 | 349 | 351 | 347 | 347 | 284,000 | 1,735 |
| 1986-02-20 | 357 | 358 | 349 | 350 | 1,778,000 | 1,750 |
| 1986-02-19 | 356 | 361 | 356 | 357 | 212,000 | 1,785 |
| 1986-02-18 | 369 | 371 | 355 | 356 | 293,000 | 1,780 |
| 1986-02-17 | 374 | 377 | 370 | 370 | 227,000 | 1,850 |
| 1986-02-15 | 383 | 386 | 379 | 379 | 383,000 | 1,895 |
| 1986-02-14 | 387 | 387 | 382 | 386 | 1,380,000 | 1,930 |
| 1986-02-13 | 389 | 389 | 379 | 387 | 2,626,000 | 1,935 |
| 1986-02-12 | 385 | 389 | 383 | 389 | 1,853,000 | 1,945 |
| 1986-02-10 | 378 | 383 | 375 | 380 | 1,690,000 | 1,900 |
| 1986-02-07 | 375 | 380 | 370 | 378 | 1,476,000 | 1,890 |
| 1986-02-06 | 366 | 376 | 366 | 373 | 1,769,000 | 1,865 |
| 1986-02-05 | 364 | 365 | 358 | 360 | 907,000 | 1,800 |
| 1986-02-04 | 359 | 365 | 356 | 356 | 1,254,000 | 1,780 |
| 1986-02-03 | 345 | 356 | 345 | 356 | 195,000 | 1,780 |
| 1986-02-01 | 355 | 355 | 350 | 350 | 425,000 | 1,750 |
| 1986-01-31 | 355 | 359 | 349 | 349 | 1,310,000 | 1,745 |
| 1986-01-30 | 351 | 355 | 350 | 351 | 676,000 | 1,755 |
| 1986-01-29 | 350 | 353 | 346 | 346 | 414,000 | 1,730 |
| 1986-01-28 | 355 | 355 | 348 | 350 | 531,000 | 1,750 |
| 1986-01-27 | 351 | 358 | 350 | 355 | 530,000 | 1,775 |
| 1986-01-25 | 354 | 354 | 350 | 350 | 208,000 | 1,750 |
| 1986-01-24 | 357 | 360 | 350 | 350 | 1,596,000 | 1,750 |
| 1986-01-23 | 345 | 355 | 345 | 352 | 2,714,000 | 1,760 |
| 1986-01-22 | 344 | 345 | 338 | 344 | 285,000 | 1,720 |
| 1986-01-21 | 344 | 345 | 340 | 340 | 170,000 | 1,700 |
| 1986-01-20 | 348 | 349 | 342 | 343 | 356,000 | 1,715 |
| 1986-01-18 | 345 | 349 | 341 | 348 | 614,000 | 1,740 |
| 1986-01-17 | 338 | 344 | 335 | 343 | 758,000 | 1,715 |
| 1986-01-16 | 322 | 334 | 322 | 334 | 433,000 | 1,670 |
| 1986-01-14 | 321 | 323 | 321 | 322 | 140,000 | 1,610 |
| 1986-01-13 | 320 | 325 | 320 | 321 | 121,000 | 1,605 |
| 1986-01-10 | 321 | 324 | 320 | 320 | 262,000 | 1,600 |
| 1986-01-09 | 322 | 324 | 320 | 320 | 153,000 | 1,600 |
| 1986-01-08 | 325 | 329 | 320 | 321 | 123,000 | 1,605 |
| 1986-01-07 | 320 | 330 | 320 | 330 | 127,000 | 1,650 |
| 1986-01-06 | 326 | 330 | 324 | 325 | 164,000 | 1,625 |
| 1986-01-04 | 325 | 331 | 325 | 326 | 93,000 | 1,630 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
