4530 久光製薬(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 | 1,090 | 1,090 | 1,060 | 1,090 | 114,000 | 545 |
| 1986-12-26 | 1,050 | 1,090 | 1,040 | 1,090 | 169,000 | 545 |
| 1986-12-25 | 1,060 | 1,080 | 1,030 | 1,030 | 412,000 | 515 |
| 1986-12-24 | 1,050 | 1,070 | 1,040 | 1,050 | 84,000 | 525 |
| 1986-12-23 | 1,090 | 1,090 | 1,030 | 1,070 | 137,000 | 535 |
| 1986-12-22 | 1,010 | 1,100 | 1,000 | 1,080 | 710,000 | 540 |
| 1986-12-19 | 1,010 | 1,040 | 1,000 | 1,010 | 73,000 | 505 |
| 1986-12-18 | 1,030 | 1,040 | 1,010 | 1,010 | 57,000 | 505 |
| 1986-12-17 | 1,020 | 1,050 | 1,010 | 1,030 | 68,000 | 515 |
| 1986-12-16 | 1,030 | 1,040 | 1,020 | 1,020 | 81,000 | 510 |
| 1986-12-15 | 1,080 | 1,080 | 1,020 | 1,040 | 128,000 | 520 |
| 1986-12-12 | 1,040 | 1,070 | 1,030 | 1,060 | 487,000 | 530 |
| 1986-12-11 | 1,030 | 1,040 | 1,010 | 1,020 | 126,000 | 510 |
| 1986-12-10 | 1,010 | 1,030 | 1,000 | 1,030 | 160,000 | 515 |
| 1986-12-09 | 1,010 | 1,010 | 995 | 1,010 | 105,000 | 505 |
| 1986-12-08 | 990 | 1,010 | 990 | 1,010 | 61,000 | 505 |
| 1986-12-06 | 1,000 | 1,020 | 990 | 1,020 | 76,000 | 510 |
| 1986-12-05 | 1,020 | 1,030 | 980 | 980 | 150,000 | 490 |
| 1986-12-04 | 980 | 1,040 | 980 | 1,040 | 279,000 | 520 |
| 1986-12-03 | 980 | 984 | 964 | 980 | 75,000 | 490 |
| 1986-12-02 | 980 | 987 | 980 | 980 | 160,000 | 490 |
| 1986-12-01 | 985 | 990 | 960 | 970 | 93,000 | 485 |
| 1986-11-29 | 980 | 980 | 955 | 975 | 53,000 | 487.50 |
| 1986-11-28 | 950 | 980 | 945 | 980 | 188,000 | 490 |
| 1986-11-27 | 930 | 930 | 921 | 930 | 30,000 | 465 |
| 1986-11-26 | 948 | 955 | 939 | 940 | 105,000 | 470 |
| 1986-11-25 | 930 | 938 | 920 | 938 | 36,000 | 469 |
| 1986-11-22 | 935 | 951 | 930 | 930 | 55,000 | 465 |
| 1986-11-21 | 950 | 971 | 930 | 930 | 125,000 | 465 |
| 1986-11-20 | 930 | 940 | 930 | 930 | 53,000 | 465 |
| 1986-11-19 | 920 | 937 | 920 | 937 | 34,000 | 468.50 |
| 1986-11-18 | 901 | 930 | 900 | 915 | 37,000 | 457.50 |
| 1986-11-17 | 915 | 916 | 910 | 910 | 56,000 | 455 |
| 1986-11-14 | 900 | 915 | 900 | 915 | 43,000 | 457.50 |
| 1986-11-13 | 900 | 929 | 900 | 910 | 23,000 | 455 |
| 1986-11-12 | 901 | 920 | 901 | 920 | 35,000 | 460 |
| 1986-11-11 | 900 | 940 | 900 | 940 | 37,000 | 470 |
| 1986-11-10 | 920 | 920 | 889 | 895 | 10,000 | 447.50 |
| 1986-11-07 | 890 | 920 | 889 | 920 | 44,000 | 460 |
| 1986-11-06 | 900 | 910 | 898 | 900 | 93,000 | 450 |
| 1986-11-05 | 899 | 900 | 890 | 892 | 33,000 | 446 |
| 1986-11-04 | 900 | 900 | 890 | 900 | 17,000 | 450 |
| 1986-11-01 | 900 | 900 | 900 | 900 | 24,000 | 450 |
| 1986-10-31 | 881 | 900 | 881 | 900 | 36,000 | 450 |
| 1986-10-30 | 930 | 930 | 900 | 900 | 79,000 | 450 |
| 1986-10-29 | 860 | 920 | 860 | 920 | 123,000 | 460 |
| 1986-10-28 | 860 | 870 | 860 | 860 | 25,000 | 430 |
| 1986-10-27 | 876 | 876 | 860 | 872 | 52,000 | 436 |
| 1986-10-25 | 860 | 870 | 860 | 870 | 21,000 | 435 |
| 1986-10-24 | 860 | 870 | 860 | 860 | 79,000 | 430 |
| 1986-10-23 | 850 | 870 | 850 | 870 | 88,000 | 435 |
| 1986-10-20 | 920 | 920 | 920 | 920 | 57,000 | 460 |
| 1986-10-17 | 926 | 965 | 926 | 960 | 196,000 | 480 |
| 1986-10-16 | 955 | 955 | 925 | 925 | 215,000 | 462.50 |
| 1986-10-15 | 900 | 961 | 900 | 935 | 403,000 | 467.50 |
| 1986-10-14 | 845 | 910 | 845 | 900 | 336,000 | 450 |
| 1986-10-13 | 859 | 859 | 845 | 845 | 18,000 | 422.50 |
| 1986-10-09 | 827 | 859 | 827 | 859 | 48,000 | 429.50 |
| 1986-10-08 | 810 | 822 | 810 | 817 | 78,000 | 408.50 |
| 1986-10-07 | 810 | 820 | 810 | 811 | 66,000 | 405.50 |
| 1986-10-06 | 830 | 831 | 800 | 810 | 26,000 | 405 |
| 1986-10-04 | 795 | 845 | 795 | 820 | 109,000 | 410 |
| 1986-10-03 | 791 | 800 | 785 | 800 | 44,000 | 400 |
| 1986-10-02 | 829 | 829 | 782 | 782 | 58,000 | 391 |
| 1986-10-01 | 832 | 832 | 820 | 830 | 70,000 | 415 |
| 1986-09-29 | 855 | 861 | 837 | 837 | 53,000 | 418.50 |
| 1986-09-27 | 870 | 880 | 851 | 865 | 82,000 | 432.50 |
| 1986-09-26 | 905 | 905 | 870 | 880 | 79,000 | 440 |
| 1986-09-25 | 933 | 953 | 925 | 925 | 51,000 | 462.50 |
| 1986-09-24 | 906 | 923 | 906 | 923 | 33,000 | 461.50 |
| 1986-09-22 | 901 | 911 | 901 | 906 | 25,000 | 453 |
| 1986-09-19 | 950 | 950 | 941 | 941 | 16,000 | 470.50 |
| 1986-09-18 | 980 | 980 | 960 | 960 | 22,000 | 480 |
| 1986-09-17 | 965 | 965 | 955 | 955 | 33,000 | 477.50 |
| 1986-09-16 | 960 | 965 | 960 | 965 | 60,000 | 482.50 |
| 1986-09-12 | 970 | 970 | 960 | 961 | 64,000 | 480.50 |
| 1986-09-11 | 1,000 | 1,010 | 995 | 1,000 | 180,000 | 500 |
| 1986-09-10 | 1,000 | 1,020 | 995 | 1,020 | 72,000 | 510 |
| 1986-09-09 | 1,000 | 1,020 | 995 | 1,020 | 50,000 | 510 |
| 1986-09-08 | 1,040 | 1,040 | 990 | 1,020 | 68,000 | 510 |
| 1986-09-06 | 1,020 | 1,040 | 1,000 | 1,040 | 132,000 | 520 |
| 1986-09-05 | 980 | 1,000 | 970 | 1,000 | 91,000 | 500 |
| 1986-09-04 | 970 | 970 | 940 | 960 | 61,000 | 480 |
| 1986-09-03 | 962 | 970 | 960 | 970 | 73,000 | 485 |
| 1986-09-02 | 978 | 978 | 962 | 975 | 93,000 | 487.50 |
| 1986-09-01 | 989 | 989 | 980 | 980 | 23,000 | 490 |
| 1986-08-30 | 980 | 999 | 980 | 999 | 31,000 | 499.50 |
| 1986-08-29 | 970 | 1,010 | 970 | 980 | 45,000 | 490 |
| 1986-08-28 | 975 | 991 | 970 | 970 | 69,000 | 485 |
| 1986-08-27 | 979 | 985 | 975 | 980 | 107,000 | 490 |
| 1986-08-26 | 1,010 | 1,020 | 989 | 989 | 50,000 | 494.50 |
| 1986-08-25 | 989 | 1,030 | 989 | 1,020 | 48,000 | 510 |
| 1986-08-23 | 990 | 1,020 | 965 | 1,020 | 65,000 | 510 |
| 1986-08-22 | 1,020 | 1,030 | 1,000 | 1,000 | 59,000 | 500 |
| 1986-08-21 | 1,020 | 1,040 | 1,000 | 1,040 | 105,000 | 520 |
| 1986-08-20 | 1,080 | 1,090 | 1,020 | 1,020 | 213,000 | 510 |
| 1986-08-19 | 1,040 | 1,070 | 1,020 | 1,070 | 180,000 | 535 |
| 1986-08-18 | 1,040 | 1,050 | 1,020 | 1,030 | 58,000 | 515 |
| 1986-08-15 | 1,020 | 1,040 | 1,010 | 1,040 | 92,000 | 520 |
| 1986-08-14 | 1,020 | 1,050 | 1,020 | 1,020 | 93,000 | 510 |
| 1986-08-13 | 1,040 | 1,070 | 995 | 1,020 | 102,000 | 510 |
| 1986-08-12 | 1,040 | 1,090 | 1,020 | 1,080 | 95,000 | 540 |
| 1986-08-11 | 1,020 | 1,030 | 1,000 | 1,030 | 58,000 | 515 |
| 1986-08-08 | 1,030 | 1,050 | 990 | 1,030 | 158,000 | 515 |
| 1986-08-07 | 1,070 | 1,070 | 1,030 | 1,030 | 241,000 | 515 |
| 1986-08-06 | 1,080 | 1,100 | 1,050 | 1,050 | 204,000 | 525 |
| 1986-08-05 | 1,090 | 1,130 | 1,060 | 1,100 | 300,000 | 550 |
| 1986-08-04 | 1,080 | 1,110 | 1,050 | 1,080 | 175,000 | 540 |
| 1986-08-02 | 1,130 | 1,140 | 1,060 | 1,080 | 359,000 | 540 |
| 1986-08-01 | 1,120 | 1,170 | 1,100 | 1,100 | 713,000 | 550 |
| 1986-07-31 | 1,170 | 1,170 | 1,090 | 1,130 | 1,094,000 | 565 |
| 1986-07-30 | 1,060 | 1,180 | 1,060 | 1,180 | 2,475,000 | 590 |
| 1986-07-29 | 1,050 | 1,060 | 1,030 | 1,060 | 699,000 | 530 |
| 1986-07-28 | 1,070 | 1,070 | 1,030 | 1,050 | 241,000 | 525 |
| 1986-07-26 | 1,080 | 1,080 | 1,020 | 1,050 | 440,000 | 525 |
| 1986-07-25 | 1,010 | 1,090 | 1,000 | 1,060 | 1,224,000 | 530 |
| 1986-07-24 | 995 | 1,000 | 985 | 991 | 127,000 | 495.50 |
| 1986-07-23 | 980 | 995 | 970 | 995 | 108,000 | 497.50 |
| 1986-07-22 | 984 | 984 | 965 | 970 | 88,000 | 485 |
| 1986-07-21 | 1,020 | 1,020 | 970 | 990 | 112,000 | 495 |
| 1986-07-19 | 1,030 | 1,040 | 980 | 980 | 401,000 | 490 |
| 1986-07-18 | 964 | 1,010 | 960 | 1,010 | 348,000 | 505 |
| 1986-07-17 | 950 | 965 | 940 | 950 | 81,000 | 475 |
| 1986-07-16 | 959 | 967 | 959 | 967 | 48,000 | 483.50 |
| 1986-07-15 | 958 | 970 | 957 | 970 | 58,000 | 485 |
| 1986-07-14 | 965 | 980 | 965 | 975 | 36,000 | 487.50 |
| 1986-07-11 | 966 | 967 | 955 | 965 | 60,000 | 482.50 |
| 1986-07-10 | 983 | 990 | 969 | 969 | 53,000 | 484.50 |
| 1986-07-09 | 985 | 998 | 975 | 983 | 167,000 | 491.50 |
| 1986-07-08 | 959 | 980 | 959 | 972 | 131,000 | 486 |
| 1986-07-07 | 980 | 990 | 970 | 971 | 79,000 | 485.50 |
| 1986-07-05 | 972 | 999 | 970 | 970 | 155,000 | 485 |
| 1986-07-04 | 999 | 1,000 | 970 | 982 | 340,000 | 491 |
| 1986-07-03 | 970 | 1,020 | 970 | 1,000 | 788,000 | 500 |
| 1986-07-02 | 940 | 978 | 930 | 969 | 579,000 | 484.50 |
| 1986-07-01 | 944 | 944 | 930 | 934 | 301,000 | 467 |
| 1986-06-30 | 944 | 949 | 932 | 949 | 103,000 | 474.50 |
| 1986-06-28 | 950 | 950 | 930 | 930 | 73,000 | 465 |
| 1986-06-27 | 941 | 945 | 939 | 940 | 143,000 | 470 |
| 1986-06-26 | 920 | 930 | 910 | 916 | 80,000 | 458 |
| 1986-06-25 | 911 | 921 | 910 | 920 | 68,000 | 460 |
| 1986-06-24 | 910 | 920 | 910 | 910 | 67,000 | 455 |
| 1986-06-23 | 921 | 935 | 910 | 910 | 53,000 | 455 |
| 1986-06-21 | 920 | 921 | 920 | 920 | 44,000 | 460 |
| 1986-06-20 | 916 | 930 | 916 | 918 | 35,000 | 459 |
| 1986-06-19 | 914 | 921 | 914 | 917 | 22,000 | 458.50 |
| 1986-06-18 | 921 | 928 | 912 | 912 | 61,000 | 456 |
| 1986-06-17 | 935 | 936 | 925 | 930 | 28,000 | 465 |
| 1986-06-16 | 944 | 949 | 935 | 935 | 42,000 | 467.50 |
| 1986-06-13 | 947 | 949 | 919 | 945 | 95,000 | 472.50 |
| 1986-06-12 | 970 | 974 | 948 | 957 | 198,000 | 478.50 |
| 1986-06-11 | 930 | 975 | 930 | 965 | 715,000 | 482.50 |
| 1986-06-10 | 919 | 925 | 915 | 925 | 92,000 | 462.50 |
| 1986-06-09 | 915 | 930 | 911 | 929 | 137,000 | 464.50 |
| 1986-06-07 | 912 | 915 | 910 | 910 | 24,000 | 455 |
| 1986-06-06 | 911 | 920 | 905 | 910 | 77,000 | 455 |
| 1986-06-05 | 926 | 926 | 915 | 915 | 79,000 | 457.50 |
| 1986-06-04 | 920 | 920 | 910 | 920 | 85,000 | 460 |
| 1986-06-03 | 925 | 927 | 902 | 902 | 140,000 | 451 |
| 1986-06-02 | 912 | 922 | 912 | 920 | 136,000 | 460 |
| 1986-05-31 | 900 | 910 | 900 | 910 | 27,000 | 455 |
| 1986-05-30 | 928 | 928 | 900 | 910 | 113,000 | 455 |
| 1986-05-29 | 940 | 940 | 911 | 930 | 204,000 | 465 |
| 1986-05-28 | 924 | 940 | 915 | 940 | 478,000 | 470 |
| 1986-05-27 | 930 | 930 | 890 | 920 | 292,000 | 460 |
| 1986-05-26 | 893 | 930 | 884 | 925 | 248,000 | 462.50 |
| 1986-05-24 | 885 | 889 | 877 | 889 | 75,000 | 444.50 |
| 1986-05-23 | 871 | 891 | 871 | 875 | 36,000 | 437.50 |
| 1986-05-22 | 860 | 880 | 860 | 865 | 50,000 | 432.50 |
| 1986-05-21 | 860 | 861 | 850 | 859 | 43,000 | 429.50 |
| 1986-05-20 | 853 | 870 | 852 | 869 | 56,000 | 434.50 |
| 1986-05-19 | 851 | 866 | 851 | 851 | 16,000 | 425.50 |
| 1986-05-17 | 850 | 850 | 850 | 850 | 38,000 | 425 |
| 1986-05-16 | 871 | 875 | 845 | 860 | 88,000 | 430 |
| 1986-05-15 | 871 | 873 | 860 | 866 | 35,000 | 433 |
| 1986-05-14 | 882 | 888 | 861 | 881 | 94,000 | 440.50 |
| 1986-05-13 | 885 | 892 | 881 | 881 | 66,000 | 440.50 |
| 1986-05-12 | 880 | 900 | 880 | 885 | 94,000 | 442.50 |
| 1986-05-09 | 875 | 876 | 869 | 869 | 67,000 | 434.50 |
| 1986-05-08 | 861 | 875 | 860 | 862 | 49,000 | 431 |
| 1986-05-07 | 885 | 887 | 860 | 860 | 92,000 | 430 |
| 1986-05-06 | 870 | 888 | 870 | 888 | 91,000 | 444 |
| 1986-05-02 | 845 | 871 | 845 | 846 | 51,000 | 423 |
| 1986-05-01 | 860 | 860 | 845 | 845 | 35,000 | 422.50 |
| 1986-04-30 | 846 | 855 | 845 | 855 | 40,000 | 427.50 |
| 1986-04-28 | 831 | 850 | 830 | 841 | 68,000 | 420.50 |
| 1986-04-25 | 856 | 868 | 856 | 860 | 11,000 | 430 |
| 1986-04-24 | 885 | 885 | 850 | 850 | 37,000 | 425 |
| 1986-04-23 | 883 | 890 | 883 | 885 | 37,000 | 442.50 |
| 1986-04-22 | 893 | 893 | 882 | 893 | 42,000 | 446.50 |
| 1986-04-21 | 908 | 908 | 887 | 893 | 59,000 | 446.50 |
| 1986-04-19 | 904 | 910 | 890 | 910 | 210,000 | 455 |
| 1986-04-18 | 855 | 914 | 855 | 914 | 223,000 | 457 |
| 1986-04-17 | 830 | 865 | 830 | 865 | 74,000 | 432.50 |
| 1986-04-16 | 845 | 851 | 840 | 840 | 45,000 | 420 |
| 1986-04-15 | 835 | 845 | 833 | 845 | 79,000 | 422.50 |
| 1986-04-14 | 835 | 835 | 830 | 833 | 37,000 | 416.50 |
| 1986-04-11 | 830 | 837 | 830 | 835 | 27,000 | 417.50 |
| 1986-04-10 | 836 | 838 | 825 | 832 | 57,000 | 416 |
| 1986-04-09 | 828 | 835 | 825 | 826 | 57,000 | 413 |
| 1986-04-08 | 829 | 830 | 825 | 827 | 23,000 | 413.50 |
| 1986-04-07 | 830 | 830 | 825 | 825 | 46,000 | 412.50 |
| 1986-04-05 | 830 | 830 | 825 | 826 | 47,000 | 413 |
| 1986-04-04 | 830 | 831 | 825 | 825 | 63,000 | 412.50 |
| 1986-04-03 | 850 | 850 | 830 | 840 | 16,000 | 420 |
| 1986-04-02 | 841 | 858 | 840 | 850 | 40,000 | 425 |
| 1986-04-01 | 840 | 851 | 830 | 836 | 85,000 | 418 |
| 1986-03-31 | 813 | 844 | 813 | 844 | 89,000 | 422 |
| 1986-03-29 | 821 | 827 | 810 | 810 | 74,000 | 405 |
| 1986-03-28 | 819 | 830 | 819 | 820 | 64,000 | 410 |
| 1986-03-27 | 820 | 821 | 819 | 820 | 97,000 | 410 |
| 1986-03-26 | 843 | 843 | 825 | 830 | 113,000 | 415 |
| 1986-03-25 | 855 | 855 | 842 | 843 | 91,000 | 421.50 |
| 1986-03-24 | 857 | 865 | 852 | 865 | 26,000 | 432.50 |
| 1986-03-22 | 862 | 862 | 852 | 852 | 40,000 | 426 |
| 1986-03-20 | 870 | 876 | 865 | 865 | 68,000 | 432.50 |
| 1986-03-19 | 860 | 900 | 860 | 870 | 155,000 | 435 |
| 1986-03-18 | 875 | 875 | 860 | 860 | 46,000 | 430 |
| 1986-03-17 | 862 | 865 | 860 | 865 | 25,000 | 432.50 |
| 1986-03-15 | 851 | 855 | 851 | 852 | 20,000 | 426 |
| 1986-03-14 | 850 | 850 | 845 | 848 | 102,000 | 424 |
| 1986-03-13 | 860 | 860 | 841 | 841 | 92,000 | 420.50 |
| 1986-03-12 | 862 | 862 | 860 | 860 | 40,000 | 430 |
| 1986-03-11 | 853 | 861 | 852 | 860 | 67,000 | 430 |
| 1986-03-10 | 858 | 865 | 850 | 865 | 27,000 | 432.50 |
| 1986-03-07 | 870 | 875 | 860 | 861 | 122,000 | 430.50 |
| 1986-03-06 | 880 | 881 | 870 | 875 | 33,000 | 437.50 |
| 1986-03-05 | 880 | 890 | 865 | 875 | 60,000 | 437.50 |
| 1986-03-04 | 901 | 903 | 870 | 880 | 93,000 | 440 |
| 1986-03-03 | 891 | 900 | 891 | 899 | 66,000 | 449.50 |
| 1986-03-01 | 895 | 896 | 886 | 886 | 55,000 | 443 |
| 1986-02-28 | 896 | 900 | 885 | 900 | 76,000 | 450 |
| 1986-02-27 | 895 | 911 | 895 | 901 | 107,000 | 450.50 |
| 1986-02-26 | 895 | 900 | 851 | 861 | 237,000 | 430.50 |
| 1986-02-25 | 890 | 915 | 890 | 915 | 73,000 | 457.50 |
| 1986-02-24 | 900 | 907 | 885 | 907 | 113,000 | 453.50 |
| 1986-02-22 | 907 | 908 | 907 | 907 | 84,000 | 453.50 |
| 1986-02-21 | 905 | 937 | 905 | 937 | 248,000 | 468.50 |
| 1986-02-20 | 880 | 909 | 870 | 909 | 80,000 | 454.50 |
| 1986-02-19 | 888 | 900 | 888 | 894 | 116,000 | 447 |
| 1986-02-18 | 890 | 910 | 885 | 892 | 121,000 | 446 |
| 1986-02-17 | 920 | 920 | 885 | 900 | 142,000 | 450 |
| 1986-02-15 | 912 | 940 | 912 | 925 | 173,000 | 462.50 |
| 1986-02-14 | 937 | 937 | 902 | 902 | 272,000 | 451 |
| 1986-02-13 | 988 | 990 | 941 | 942 | 1,465,000 | 471 |
| 1986-02-12 | 929 | 980 | 928 | 978 | 1,564,000 | 489 |
| 1986-02-10 | 910 | 939 | 906 | 933 | 1,233,000 | 466.50 |
| 1986-02-07 | 900 | 900 | 880 | 900 | 569,000 | 450 |
| 1986-02-06 | 900 | 937 | 891 | 900 | 2,058,000 | 450 |
| 1986-02-05 | 890 | 915 | 875 | 901 | 3,089,000 | 450.50 |
| 1986-02-04 | 820 | 885 | 819 | 885 | 1,500,000 | 442.50 |
| 1986-02-03 | 810 | 829 | 810 | 810 | 236,000 | 405 |
| 1986-02-01 | 820 | 820 | 809 | 820 | 134,000 | 410 |
| 1986-01-31 | 800 | 810 | 790 | 800 | 86,000 | 400 |
| 1986-01-30 | 778 | 800 | 778 | 797 | 51,000 | 398.50 |
| 1986-01-29 | 775 | 781 | 775 | 778 | 112,000 | 389 |
| 1986-01-28 | 771 | 776 | 770 | 776 | 27,000 | 388 |
| 1986-01-27 | 770 | 772 | 763 | 770 | 98,000 | 385 |
| 1986-01-25 | 776 | 780 | 776 | 776 | 43,000 | 388 |
| 1986-01-24 | 772 | 790 | 772 | 780 | 33,000 | 390 |
| 1986-01-23 | 780 | 785 | 771 | 785 | 32,000 | 392.50 |
| 1986-01-22 | 785 | 786 | 783 | 785 | 85,000 | 392.50 |
| 1986-01-21 | 790 | 799 | 785 | 785 | 33,000 | 392.50 |
| 1986-01-20 | 800 | 800 | 785 | 790 | 43,000 | 395 |
| 1986-01-18 | 785 | 800 | 785 | 799 | 25,000 | 399.50 |
| 1986-01-17 | 780 | 800 | 780 | 785 | 90,000 | 392.50 |
| 1986-01-16 | 782 | 791 | 780 | 780 | 35,000 | 390 |
| 1986-01-14 | 801 | 805 | 780 | 780 | 90,000 | 390 |
| 1986-01-13 | 820 | 820 | 809 | 810 | 172,000 | 405 |
| 1986-01-10 | 760 | 846 | 760 | 840 | 463,000 | 420 |
| 1986-01-09 | 755 | 760 | 755 | 755 | 41,000 | 377.50 |
| 1986-01-08 | 755 | 771 | 755 | 755 | 60,000 | 377.50 |
| 1986-01-07 | 775 | 775 | 755 | 755 | 36,000 | 377.50 |
| 1986-01-06 | 774 | 775 | 774 | 774 | 31,000 | 387 |
| 1986-01-04 | 785 | 785 | 785 | 785 | 3,000 | 392.50 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
