4406 新日本理化(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 | 523 | 531 | 520 | 520 | 6,000 | 452.17 |
| 1986-12-26 | 530 | 530 | 530 | 530 | 5,000 | 460.87 |
| 1986-12-25 | 535 | 535 | 530 | 530 | 5,000 | 460.87 |
| 1986-12-24 | 525 | 535 | 525 | 535 | 4,000 | 465.22 |
| 1986-12-23 | 535 | 535 | 530 | 530 | 5,000 | 460.87 |
| 1986-12-22 | 560 | 560 | 540 | 540 | 3,000 | 469.57 |
| 1986-12-19 | 543 | 560 | 536 | 550 | 25,000 | 478.26 |
| 1986-12-18 | 570 | 570 | 550 | 550 | 16,000 | 478.26 |
| 1986-12-17 | 570 | 570 | 570 | 570 | 6,000 | 495.65 |
| 1986-12-16 | 570 | 570 | 570 | 570 | 3,000 | 495.65 |
| 1986-12-15 | 570 | 575 | 570 | 575 | 6,000 | 500 |
| 1986-12-12 | 586 | 586 | 566 | 566 | 11,000 | 492.17 |
| 1986-12-11 | 601 | 601 | 586 | 586 | 6,000 | 509.57 |
| 1986-12-10 | 555 | 605 | 555 | 600 | 25,000 | 521.74 |
| 1986-12-09 | 560 | 560 | 560 | 560 | 3,000 | 486.96 |
| 1986-12-08 | 560 | 560 | 560 | 560 | 6,000 | 486.96 |
| 1986-12-06 | 560 | 560 | 560 | 560 | 3,000 | 486.96 |
| 1986-12-05 | 552 | 564 | 552 | 564 | 27,000 | 490.44 |
| 1986-12-04 | 615 | 615 | 567 | 580 | 21,000 | 504.35 |
| 1986-12-03 | 625 | 625 | 612 | 612 | 19,000 | 532.17 |
| 1986-12-02 | 619 | 629 | 615 | 625 | 40,000 | 543.48 |
| 1986-12-01 | 625 | 625 | 601 | 610 | 46,000 | 530.44 |
| 1986-11-29 | 630 | 630 | 630 | 630 | 32,000 | 547.83 |
| 1986-11-28 | 550 | 580 | 550 | 580 | 13,000 | 504.35 |
| 1986-11-27 | 501 | 501 | 501 | 501 | 4,000 | 435.65 |
| 1986-11-26 | 514 | 514 | 514 | 514 | 1,000 | 446.96 |
| 1986-11-25 | 520 | 520 | 500 | 500 | 7,000 | 414.08 |
| 1986-11-22 | 515 | 515 | 515 | 515 | 3,000 | 426.50 |
| 1986-11-21 | 520 | 520 | 500 | 501 | 16,000 | 414.91 |
| 1986-11-20 | 550 | 550 | 525 | 525 | 6,000 | 434.78 |
| 1986-11-19 | 550 | 559 | 545 | 550 | 25,000 | 455.49 |
| 1986-11-18 | 525 | 555 | 525 | 555 | 23,000 | 459.63 |
| 1986-11-17 | 519 | 519 | 516 | 519 | 5,000 | 429.81 |
| 1986-11-14 | 505 | 510 | 500 | 510 | 13,000 | 422.36 |
| 1986-11-13 | 510 | 510 | 510 | 510 | 3,000 | 422.36 |
| 1986-11-11 | 525 | 525 | 525 | 525 | 2,000 | 434.78 |
| 1986-11-10 | 525 | 525 | 525 | 525 | 6,000 | 434.78 |
| 1986-11-07 | 495 | 500 | 495 | 500 | 6,000 | 414.08 |
| 1986-11-06 | 503 | 503 | 495 | 495 | 14,000 | 409.94 |
| 1986-11-04 | 504 | 504 | 500 | 503 | 3,000 | 416.56 |
| 1986-11-01 | 503 | 503 | 495 | 495 | 12,000 | 409.94 |
| 1986-10-31 | 503 | 503 | 503 | 503 | 5,000 | 416.56 |
| 1986-10-30 | 515 | 515 | 510 | 510 | 2,000 | 422.36 |
| 1986-10-29 | 500 | 501 | 500 | 501 | 6,000 | 414.91 |
| 1986-10-28 | 545 | 565 | 545 | 558 | 5,000 | 462.11 |
| 1986-10-27 | 550 | 550 | 550 | 550 | 19,000 | 455.49 |
| 1986-10-25 | 486 | 490 | 486 | 490 | 2,000 | 405.80 |
| 1986-10-24 | 481 | 485 | 481 | 482 | 6,000 | 399.17 |
| 1986-10-23 | 490 | 490 | 481 | 481 | 13,000 | 398.34 |
| 1986-10-22 | 495 | 495 | 491 | 491 | 23,000 | 406.63 |
| 1986-10-21 | 515 | 515 | 491 | 500 | 5,000 | 414.08 |
| 1986-10-20 | 495 | 495 | 495 | 495 | 2,000 | 409.94 |
| 1986-10-17 | 486 | 486 | 486 | 486 | 4,000 | 402.48 |
| 1986-10-16 | 483 | 484 | 483 | 484 | 5,000 | 400.83 |
| 1986-10-15 | 482 | 484 | 482 | 483 | 11,000 | 400 |
| 1986-10-14 | 490 | 490 | 482 | 482 | 8,000 | 399.17 |
| 1986-10-13 | 495 | 495 | 485 | 485 | 7,000 | 401.66 |
| 1986-10-09 | 501 | 501 | 495 | 495 | 8,000 | 409.94 |
| 1986-10-08 | 510 | 510 | 501 | 501 | 9,000 | 414.91 |
| 1986-10-07 | 506 | 506 | 505 | 505 | 12,000 | 418.22 |
| 1986-10-06 | 500 | 510 | 500 | 510 | 2,000 | 422.36 |
| 1986-10-04 | 485 | 495 | 485 | 495 | 6,000 | 409.94 |
| 1986-10-03 | 500 | 500 | 484 | 485 | 11,000 | 401.66 |
| 1986-10-02 | 500 | 500 | 500 | 500 | 5,000 | 414.08 |
| 1986-10-01 | 570 | 570 | 535 | 535 | 26,000 | 443.06 |
| 1986-09-30 | 580 | 580 | 570 | 570 | 7,000 | 472.05 |
| 1986-09-29 | 580 | 580 | 570 | 570 | 12,000 | 472.05 |
| 1986-09-27 | 570 | 605 | 570 | 600 | 16,000 | 496.89 |
| 1986-09-26 | 605 | 605 | 550 | 550 | 42,000 | 455.49 |
| 1986-09-25 | 555 | 610 | 550 | 600 | 51,000 | 496.89 |
| 1986-09-24 | 530 | 535 | 525 | 530 | 18,000 | 438.92 |
| 1986-09-22 | 475 | 475 | 475 | 475 | 3,000 | 393.38 |
| 1986-09-19 | 470 | 470 | 465 | 465 | 24,000 | 385.09 |
| 1986-09-18 | 481 | 482 | 470 | 470 | 36,000 | 389.23 |
| 1986-09-17 | 490 | 495 | 480 | 480 | 13,000 | 397.52 |
| 1986-09-16 | 500 | 500 | 482 | 490 | 19,000 | 405.80 |
| 1986-09-12 | 511 | 511 | 500 | 500 | 13,000 | 414.08 |
| 1986-09-11 | 570 | 570 | 555 | 555 | 13,000 | 459.63 |
| 1986-09-10 | 588 | 588 | 580 | 580 | 3,000 | 480.33 |
| 1986-09-09 | 589 | 589 | 589 | 589 | 5,000 | 487.79 |
| 1986-09-08 | 588 | 590 | 588 | 588 | 16,000 | 486.96 |
| 1986-09-06 | 588 | 588 | 588 | 588 | 12,000 | 486.96 |
| 1986-09-05 | 596 | 596 | 587 | 588 | 18,000 | 486.96 |
| 1986-09-04 | 600 | 600 | 596 | 596 | 8,000 | 493.58 |
| 1986-09-03 | 600 | 610 | 595 | 595 | 23,000 | 492.75 |
| 1986-09-02 | 610 | 610 | 605 | 605 | 23,000 | 501.04 |
| 1986-09-01 | 610 | 612 | 610 | 610 | 10,000 | 505.18 |
| 1986-08-30 | 610 | 610 | 599 | 600 | 30,000 | 496.89 |
| 1986-08-29 | 610 | 627 | 610 | 612 | 15,000 | 506.83 |
| 1986-08-28 | 610 | 615 | 610 | 615 | 24,000 | 509.32 |
| 1986-08-27 | 612 | 623 | 610 | 620 | 14,000 | 513.46 |
| 1986-08-26 | 606 | 617 | 606 | 610 | 13,000 | 505.18 |
| 1986-08-25 | 625 | 625 | 600 | 600 | 8,000 | 496.89 |
| 1986-08-23 | 600 | 645 | 600 | 630 | 11,000 | 521.74 |
| 1986-08-22 | 620 | 625 | 595 | 605 | 69,000 | 501.04 |
| 1986-08-21 | 648 | 650 | 620 | 620 | 26,000 | 513.46 |
| 1986-08-20 | 661 | 670 | 658 | 658 | 42,000 | 544.93 |
| 1986-08-19 | 661 | 670 | 660 | 660 | 16,000 | 546.58 |
| 1986-08-18 | 655 | 671 | 647 | 650 | 17,000 | 538.30 |
| 1986-08-15 | 690 | 690 | 670 | 670 | 21,000 | 554.87 |
| 1986-08-14 | 680 | 699 | 680 | 680 | 76,000 | 563.15 |
| 1986-08-13 | 690 | 700 | 685 | 685 | 42,000 | 567.29 |
| 1986-08-12 | 696 | 696 | 685 | 690 | 18,000 | 571.43 |
| 1986-08-11 | 717 | 718 | 695 | 697 | 65,000 | 577.23 |
| 1986-08-08 | 700 | 749 | 691 | 725 | 230,000 | 600.41 |
| 1986-08-07 | 700 | 700 | 691 | 692 | 97,000 | 573.09 |
| 1986-08-06 | 690 | 720 | 690 | 710 | 135,000 | 587.99 |
| 1986-08-05 | 690 | 700 | 680 | 680 | 53,000 | 563.15 |
| 1986-08-04 | 660 | 687 | 660 | 687 | 41,000 | 568.94 |
| 1986-08-02 | 640 | 640 | 635 | 640 | 14,000 | 530.02 |
| 1986-08-01 | 635 | 640 | 635 | 635 | 13,000 | 525.88 |
| 1986-07-31 | 640 | 640 | 635 | 635 | 32,000 | 525.88 |
| 1986-07-30 | 660 | 660 | 640 | 640 | 22,000 | 530.02 |
| 1986-07-29 | 640 | 685 | 636 | 660 | 56,000 | 546.58 |
| 1986-07-28 | 650 | 650 | 640 | 641 | 8,000 | 530.85 |
| 1986-07-26 | 662 | 662 | 650 | 650 | 22,000 | 538.30 |
| 1986-07-25 | 675 | 675 | 650 | 657 | 19,000 | 544.10 |
| 1986-07-24 | 690 | 698 | 663 | 679 | 21,000 | 562.32 |
| 1986-07-23 | 680 | 690 | 679 | 680 | 13,000 | 563.15 |
| 1986-07-22 | 679 | 695 | 670 | 693 | 38,000 | 573.91 |
| 1986-07-21 | 670 | 684 | 663 | 680 | 43,000 | 563.15 |
| 1986-07-19 | 650 | 669 | 640 | 669 | 18,000 | 554.04 |
| 1986-07-18 | 650 | 665 | 635 | 635 | 64,000 | 525.88 |
| 1986-07-17 | 670 | 670 | 652 | 670 | 11,000 | 554.87 |
| 1986-07-16 | 655 | 670 | 649 | 670 | 38,000 | 554.87 |
| 1986-07-15 | 655 | 670 | 655 | 656 | 23,000 | 543.27 |
| 1986-07-14 | 684 | 684 | 655 | 658 | 21,000 | 544.93 |
| 1986-07-11 | 660 | 685 | 646 | 675 | 35,000 | 559.01 |
| 1986-07-10 | 666 | 669 | 660 | 660 | 21,000 | 546.58 |
| 1986-07-09 | 670 | 675 | 666 | 666 | 41,000 | 551.55 |
| 1986-07-08 | 670 | 675 | 670 | 670 | 36,000 | 554.87 |
| 1986-07-07 | 704 | 704 | 690 | 692 | 22,000 | 573.09 |
| 1986-07-05 | 671 | 711 | 671 | 711 | 29,000 | 588.82 |
| 1986-07-04 | 690 | 690 | 670 | 671 | 44,000 | 555.69 |
| 1986-07-03 | 686 | 690 | 680 | 684 | 76,000 | 566.46 |
| 1986-07-02 | 705 | 710 | 691 | 691 | 47,000 | 572.26 |
| 1986-07-01 | 739 | 740 | 710 | 725 | 189,000 | 600.41 |
| 1986-06-30 | 740 | 758 | 730 | 749 | 179,000 | 620.29 |
| 1986-06-28 | 680 | 685 | 675 | 675 | 45,000 | 559.01 |
| 1986-06-27 | 697 | 705 | 681 | 682 | 98,000 | 564.80 |
| 1986-06-26 | 735 | 753 | 710 | 712 | 60,000 | 589.65 |
| 1986-06-25 | 735 | 745 | 735 | 740 | 35,000 | 612.84 |
| 1986-06-24 | 770 | 770 | 730 | 730 | 54,000 | 604.56 |
| 1986-06-23 | 796 | 796 | 750 | 750 | 65,000 | 621.12 |
| 1986-06-21 | 840 | 850 | 818 | 818 | 134,000 | 677.43 |
| 1986-06-20 | 780 | 855 | 775 | 831 | 494,000 | 688.20 |
| 1986-06-19 | 730 | 770 | 729 | 765 | 222,000 | 633.54 |
| 1986-06-18 | 730 | 730 | 699 | 721 | 122,000 | 597.10 |
| 1986-06-17 | 737 | 740 | 730 | 738 | 94,000 | 611.18 |
| 1986-06-16 | 744 | 758 | 737 | 737 | 107,000 | 610.35 |
| 1986-06-13 | 741 | 752 | 735 | 744 | 138,000 | 616.15 |
| 1986-06-12 | 744 | 785 | 726 | 762 | 286,000 | 631.06 |
| 1986-06-11 | 700 | 728 | 671 | 671 | 438,000 | 555.69 |
| 1986-06-10 | 660 | 680 | 650 | 658 | 250,000 | 544.93 |
| 1986-06-09 | 650 | 685 | 650 | 685 | 26,000 | 567.29 |
| 1986-06-07 | 670 | 675 | 639 | 640 | 146,000 | 530.02 |
| 1986-06-06 | 670 | 680 | 655 | 660 | 97,000 | 546.58 |
| 1986-06-05 | 680 | 689 | 665 | 665 | 120,000 | 550.73 |
| 1986-06-04 | 665 | 690 | 660 | 690 | 86,000 | 571.43 |
| 1986-06-03 | 675 | 680 | 655 | 660 | 49,000 | 546.58 |
| 1986-06-02 | 745 | 750 | 667 | 690 | 182,000 | 571.43 |
| 1986-05-31 | 800 | 805 | 745 | 745 | 214,000 | 616.98 |
| 1986-05-30 | 729 | 800 | 710 | 790 | 415,000 | 654.24 |
| 1986-05-29 | 605 | 715 | 605 | 700 | 273,000 | 579.71 |
| 1986-05-28 | 605 | 616 | 600 | 615 | 111,000 | 509.32 |
| 1986-05-27 | 568 | 605 | 568 | 605 | 51,000 | 501.04 |
| 1986-05-26 | 555 | 560 | 555 | 560 | 25,000 | 463.77 |
| 1986-05-24 | 555 | 555 | 550 | 555 | 8,000 | 459.63 |
| 1986-05-23 | 545 | 555 | 545 | 555 | 12,000 | 459.63 |
| 1986-05-22 | 548 | 552 | 548 | 552 | 6,000 | 457.14 |
| 1986-05-21 | 545 | 559 | 544 | 549 | 16,000 | 454.66 |
| 1986-05-20 | 555 | 555 | 546 | 546 | 8,000 | 452.17 |
| 1986-05-19 | 546 | 550 | 546 | 550 | 7,000 | 455.49 |
| 1986-05-17 | 550 | 550 | 547 | 547 | 6,000 | 453 |
| 1986-05-16 | 560 | 560 | 527 | 527 | 26,000 | 436.44 |
| 1986-05-15 | 550 | 560 | 550 | 560 | 24,000 | 463.77 |
| 1986-05-14 | 550 | 550 | 550 | 550 | 5,000 | 455.49 |
| 1986-05-13 | 546 | 560 | 538 | 560 | 12,000 | 463.77 |
| 1986-05-12 | 540 | 545 | 531 | 545 | 17,000 | 451.35 |
| 1986-05-09 | 550 | 550 | 527 | 543 | 19,000 | 449.69 |
| 1986-05-08 | 552 | 555 | 550 | 555 | 19,000 | 459.63 |
| 1986-05-07 | 562 | 562 | 550 | 550 | 43,000 | 455.49 |
| 1986-05-06 | 570 | 575 | 565 | 565 | 48,000 | 467.91 |
| 1986-05-02 | 538 | 570 | 538 | 568 | 101,000 | 470.39 |
| 1986-05-01 | 530 | 540 | 520 | 539 | 17,000 | 446.38 |
| 1986-04-30 | 539 | 539 | 527 | 537 | 20,000 | 444.72 |
| 1986-04-28 | 555 | 555 | 540 | 541 | 47,000 | 448.03 |
| 1986-04-26 | 546 | 555 | 546 | 555 | 16,000 | 459.63 |
| 1986-04-25 | 555 | 573 | 550 | 550 | 72,000 | 455.49 |
| 1986-04-24 | 526 | 573 | 526 | 555 | 77,000 | 459.63 |
| 1986-04-23 | 524 | 525 | 507 | 510 | 74,000 | 422.36 |
| 1986-04-22 | 490 | 523 | 490 | 523 | 32,000 | 433.13 |
| 1986-04-21 | 490 | 491 | 488 | 488 | 16,000 | 404.14 |
| 1986-04-19 | 490 | 490 | 488 | 488 | 15,000 | 404.14 |
| 1986-04-18 | 490 | 490 | 485 | 490 | 13,000 | 405.80 |
| 1986-04-17 | 487 | 490 | 485 | 490 | 24,000 | 405.80 |
| 1986-04-16 | 485 | 488 | 485 | 485 | 18,000 | 401.66 |
| 1986-04-15 | 500 | 500 | 485 | 490 | 19,000 | 405.80 |
| 1986-04-14 | 489 | 492 | 489 | 490 | 11,000 | 405.80 |
| 1986-04-11 | 455 | 469 | 455 | 469 | 7,000 | 388.41 |
| 1986-04-10 | 451 | 451 | 450 | 450 | 8,000 | 372.67 |
| 1986-04-08 | 455 | 455 | 454 | 455 | 5,000 | 376.81 |
| 1986-04-07 | 455 | 455 | 455 | 455 | 1,000 | 376.81 |
| 1986-04-05 | 450 | 455 | 450 | 455 | 3,000 | 376.81 |
| 1986-04-04 | 450 | 450 | 450 | 450 | 16,000 | 372.67 |
| 1986-04-03 | 451 | 451 | 451 | 451 | 3,000 | 373.50 |
| 1986-04-02 | 450 | 451 | 450 | 450 | 48,000 | 372.67 |
| 1986-04-01 | 450 | 450 | 450 | 450 | 21,000 | 372.67 |
| 1986-03-31 | 450 | 450 | 450 | 450 | 10,000 | 372.67 |
| 1986-03-29 | 450 | 450 | 450 | 450 | 5,000 | 372.67 |
| 1986-03-28 | 455 | 455 | 450 | 450 | 5,000 | 372.67 |
| 1986-03-27 | 450 | 450 | 450 | 450 | 5,000 | 372.67 |
| 1986-03-26 | 440 | 440 | 440 | 440 | 3,000 | 364.39 |
| 1986-03-25 | 443 | 443 | 440 | 440 | 14,000 | 364.39 |
| 1986-03-24 | 455 | 455 | 455 | 455 | 1,000 | 376.81 |
| 1986-03-20 | 445 | 445 | 440 | 440 | 13,000 | 364.39 |
| 1986-03-19 | 450 | 450 | 445 | 445 | 4,000 | 368.53 |
| 1986-03-18 | 450 | 450 | 450 | 450 | 4,000 | 372.67 |
| 1986-03-17 | 450 | 450 | 450 | 450 | 4,000 | 372.67 |
| 1986-03-15 | 441 | 441 | 441 | 441 | 4,000 | 365.22 |
| 1986-03-14 | 462 | 462 | 450 | 450 | 9,000 | 372.67 |
| 1986-03-13 | 460 | 460 | 450 | 450 | 9,000 | 372.67 |
| 1986-03-12 | 451 | 455 | 451 | 451 | 5,000 | 373.50 |
| 1986-03-11 | 454 | 454 | 451 | 451 | 2,000 | 373.50 |
| 1986-03-10 | 460 | 460 | 450 | 451 | 9,000 | 373.50 |
| 1986-03-07 | 460 | 460 | 460 | 460 | 3,000 | 380.95 |
| 1986-03-06 | 461 | 461 | 448 | 460 | 17,000 | 380.95 |
| 1986-03-05 | 453 | 460 | 451 | 460 | 8,000 | 380.95 |
| 1986-03-04 | 451 | 451 | 450 | 450 | 5,000 | 372.67 |
| 1986-03-03 | 450 | 450 | 450 | 450 | 3,000 | 372.67 |
| 1986-03-01 | 450 | 450 | 450 | 450 | 2,000 | 372.67 |
| 1986-02-28 | 450 | 460 | 450 | 450 | 5,000 | 372.67 |
| 1986-02-27 | 456 | 456 | 456 | 456 | 3,000 | 377.64 |
| 1986-02-26 | 442 | 443 | 442 | 443 | 5,000 | 366.87 |
| 1986-02-25 | 440 | 442 | 440 | 440 | 7,000 | 364.39 |
| 1986-02-24 | 440 | 440 | 440 | 440 | 2,000 | 364.39 |
| 1986-02-22 | 457 | 460 | 448 | 448 | 10,000 | 371.01 |
| 1986-02-21 | 460 | 460 | 460 | 460 | 3,000 | 380.95 |
| 1986-02-20 | 460 | 460 | 450 | 460 | 4,000 | 380.95 |
| 1986-02-19 | 460 | 463 | 460 | 460 | 7,000 | 380.95 |
| 1986-02-18 | 479 | 479 | 460 | 460 | 6,000 | 380.95 |
| 1986-02-17 | 490 | 490 | 490 | 490 | 10,000 | 405.80 |
| 1986-02-15 | 489 | 490 | 489 | 490 | 4,000 | 405.80 |
| 1986-02-14 | 489 | 489 | 489 | 489 | 14,000 | 404.97 |
| 1986-02-13 | 489 | 492 | 489 | 492 | 15,000 | 407.45 |
| 1986-02-12 | 484 | 500 | 484 | 500 | 15,000 | 414.08 |
| 1986-02-10 | 460 | 460 | 450 | 460 | 14,000 | 380.95 |
| 1986-02-07 | 450 | 460 | 450 | 460 | 9,000 | 380.95 |
| 1986-02-06 | 451 | 451 | 451 | 451 | 5,000 | 373.50 |
| 1986-02-05 | 450 | 450 | 450 | 450 | 1,000 | 372.67 |
| 1986-02-04 | 460 | 460 | 445 | 450 | 7,000 | 372.67 |
| 1986-02-03 | 462 | 462 | 462 | 462 | 5,000 | 382.61 |
| 1986-02-01 | 450 | 469 | 450 | 469 | 6,000 | 388.41 |
| 1986-01-31 | 436 | 440 | 435 | 440 | 13,000 | 364.39 |
| 1986-01-30 | 445 | 445 | 435 | 435 | 7,000 | 360.25 |
| 1986-01-29 | 450 | 450 | 445 | 445 | 6,000 | 368.53 |
| 1986-01-28 | 454 | 454 | 450 | 450 | 3,000 | 372.67 |
| 1986-01-27 | 441 | 460 | 441 | 454 | 6,000 | 375.98 |
| 1986-01-25 | 448 | 448 | 441 | 441 | 4,000 | 365.22 |
| 1986-01-24 | 455 | 455 | 445 | 448 | 5,000 | 371.01 |
| 1986-01-23 | 450 | 456 | 450 | 455 | 4,000 | 376.81 |
| 1986-01-22 | 437 | 437 | 432 | 432 | 15,000 | 357.76 |
| 1986-01-21 | 440 | 440 | 432 | 432 | 8,000 | 357.76 |
| 1986-01-20 | 450 | 450 | 440 | 440 | 6,000 | 364.39 |
| 1986-01-18 | 431 | 431 | 430 | 431 | 6,000 | 356.94 |
| 1986-01-17 | 431 | 431 | 431 | 431 | 4,000 | 356.94 |
| 1986-01-16 | 457 | 457 | 440 | 440 | 17,000 | 364.39 |
| 1986-01-14 | 450 | 450 | 450 | 450 | 11,000 | 372.67 |
| 1986-01-13 | 450 | 450 | 450 | 450 | 3,000 | 372.67 |
| 1986-01-10 | 450 | 450 | 450 | 450 | 3,000 | 372.67 |
| 1986-01-09 | 445 | 450 | 440 | 450 | 12,000 | 372.67 |
| 1986-01-08 | 445 | 450 | 440 | 450 | 5,000 | 372.67 |
| 1986-01-07 | 451 | 451 | 450 | 450 | 5,000 | 372.67 |
| 1986-01-06 | 470 | 470 | 470 | 470 | 1,000 | 389.23 |
| 1986-01-04 | 451 | 451 | 451 | 451 | 1,000 | 373.50 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
