4998 フマキラー(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 | 446 | 446 | 446 | 446 | 1,000 | 849.52 |
| 1986-12-26 | 441 | 441 | 435 | 440 | 24,000 | 838.10 |
| 1986-12-25 | 450 | 450 | 435 | 435 | 16,000 | 828.57 |
| 1986-12-24 | 441 | 446 | 441 | 446 | 7,000 | 849.52 |
| 1986-12-23 | 441 | 441 | 436 | 436 | 37,000 | 830.48 |
| 1986-12-22 | 450 | 450 | 445 | 445 | 22,000 | 847.62 |
| 1986-12-19 | 450 | 454 | 446 | 446 | 8,000 | 849.52 |
| 1986-12-18 | 450 | 450 | 450 | 450 | 3,000 | 857.14 |
| 1986-12-17 | 443 | 443 | 443 | 443 | 5,000 | 843.81 |
| 1986-12-16 | 451 | 452 | 440 | 445 | 23,000 | 847.62 |
| 1986-12-15 | 446 | 450 | 445 | 450 | 10,000 | 857.14 |
| 1986-12-12 | 440 | 445 | 440 | 445 | 19,000 | 847.62 |
| 1986-12-11 | 440 | 446 | 440 | 446 | 18,000 | 849.52 |
| 1986-12-10 | 450 | 450 | 440 | 440 | 30,000 | 838.10 |
| 1986-12-09 | 450 | 458 | 450 | 450 | 23,000 | 857.14 |
| 1986-12-08 | 451 | 451 | 445 | 445 | 5,000 | 847.62 |
| 1986-12-06 | 459 | 459 | 450 | 450 | 10,000 | 857.14 |
| 1986-12-05 | 469 | 469 | 460 | 460 | 8,000 | 876.19 |
| 1986-12-04 | 481 | 481 | 475 | 475 | 11,000 | 904.76 |
| 1986-12-03 | 498 | 498 | 480 | 480 | 11,000 | 914.29 |
| 1986-12-02 | 500 | 500 | 489 | 489 | 19,000 | 931.43 |
| 1986-12-01 | 490 | 500 | 490 | 499 | 14,000 | 950.48 |
| 1986-11-29 | 480 | 500 | 480 | 490 | 24,000 | 933.33 |
| 1986-11-28 | 475 | 480 | 470 | 480 | 18,000 | 914.29 |
| 1986-11-27 | 467 | 470 | 465 | 470 | 15,000 | 895.24 |
| 1986-11-26 | 460 | 465 | 460 | 465 | 19,000 | 885.71 |
| 1986-11-25 | 460 | 464 | 455 | 456 | 20,000 | 868.57 |
| 1986-11-22 | 440 | 450 | 440 | 450 | 41,000 | 857.14 |
| 1986-11-21 | 440 | 440 | 435 | 440 | 57,000 | 838.10 |
| 1986-11-20 | 437 | 437 | 437 | 437 | 17,000 | 832.38 |
| 1986-11-19 | 432 | 432 | 432 | 432 | 1,000 | 822.86 |
| 1986-11-18 | 445 | 450 | 430 | 430 | 56,000 | 819.05 |
| 1986-11-17 | 440 | 449 | 437 | 440 | 24,000 | 838.10 |
| 1986-11-14 | 425 | 426 | 424 | 425 | 12,000 | 809.52 |
| 1986-11-13 | 425 | 425 | 425 | 425 | 5,000 | 809.52 |
| 1986-11-12 | 422 | 425 | 420 | 425 | 9,000 | 809.52 |
| 1986-11-11 | 421 | 422 | 421 | 422 | 2,000 | 803.81 |
| 1986-11-10 | 410 | 430 | 410 | 420 | 43,000 | 800 |
| 1986-11-07 | 435 | 435 | 410 | 410 | 45,000 | 780.95 |
| 1986-11-06 | 425 | 425 | 423 | 423 | 3,000 | 805.71 |
| 1986-11-05 | 438 | 438 | 420 | 420 | 25,000 | 800 |
| 1986-11-04 | 430 | 430 | 429 | 430 | 10,000 | 819.05 |
| 1986-10-31 | 450 | 450 | 435 | 435 | 8,000 | 828.57 |
| 1986-10-30 | 469 | 469 | 440 | 440 | 18,000 | 838.10 |
| 1986-10-29 | 460 | 469 | 459 | 460 | 48,000 | 876.19 |
| 1986-10-28 | 431 | 440 | 430 | 436 | 39,000 | 830.48 |
| 1986-10-25 | 400 | 400 | 399 | 399 | 13,000 | 760 |
| 1986-10-24 | 391 | 400 | 391 | 400 | 60,000 | 761.91 |
| 1986-10-23 | 391 | 400 | 390 | 390 | 22,000 | 742.86 |
| 1986-10-22 | 395 | 395 | 390 | 391 | 32,000 | 744.76 |
| 1986-10-21 | 399 | 400 | 390 | 390 | 41,000 | 742.86 |
| 1986-10-20 | 399 | 400 | 396 | 399 | 21,000 | 760 |
| 1986-10-17 | 399 | 400 | 399 | 399 | 49,000 | 760 |
| 1986-10-16 | 397 | 397 | 394 | 396 | 19,000 | 754.29 |
| 1986-10-15 | 405 | 405 | 393 | 393 | 27,000 | 748.57 |
| 1986-10-14 | 414 | 414 | 405 | 405 | 32,000 | 771.43 |
| 1986-10-13 | 411 | 411 | 411 | 411 | 1,000 | 782.86 |
| 1986-10-09 | 407 | 410 | 406 | 410 | 5,000 | 780.95 |
| 1986-10-08 | 410 | 410 | 405 | 405 | 23,000 | 771.43 |
| 1986-10-07 | 410 | 410 | 400 | 400 | 14,000 | 761.91 |
| 1986-10-06 | 409 | 410 | 400 | 410 | 8,000 | 780.95 |
| 1986-10-04 | 395 | 410 | 395 | 410 | 11,000 | 780.95 |
| 1986-10-03 | 405 | 405 | 389 | 389 | 28,000 | 740.95 |
| 1986-10-02 | 411 | 411 | 380 | 395 | 82,000 | 752.38 |
| 1986-10-01 | 430 | 430 | 410 | 410 | 40,000 | 780.95 |
| 1986-09-30 | 435 | 435 | 425 | 425 | 30,000 | 809.52 |
| 1986-09-29 | 420 | 430 | 420 | 430 | 8,000 | 819.05 |
| 1986-09-27 | 416 | 416 | 415 | 415 | 5,000 | 790.48 |
| 1986-09-26 | 412 | 415 | 412 | 414 | 14,000 | 788.57 |
| 1986-09-25 | 415 | 415 | 410 | 414 | 7,000 | 788.57 |
| 1986-09-24 | 410 | 410 | 405 | 410 | 8,000 | 780.95 |
| 1986-09-22 | 404 | 410 | 400 | 402 | 19,000 | 765.71 |
| 1986-09-19 | 400 | 410 | 400 | 410 | 57,000 | 780.95 |
| 1986-09-18 | 425 | 430 | 410 | 410 | 25,000 | 780.95 |
| 1986-09-17 | 440 | 440 | 425 | 425 | 31,000 | 809.52 |
| 1986-09-10 | 476 | 476 | 476 | 476 | 28,000 | 906.67 |
| 1986-09-08 | 486 | 486 | 481 | 481 | 9,000 | 916.19 |
| 1986-09-06 | 485 | 485 | 485 | 485 | 4,000 | 923.81 |
| 1986-09-05 | 500 | 505 | 500 | 500 | 36,000 | 952.38 |
| 1986-09-04 | 504 | 505 | 500 | 505 | 13,000 | 961.91 |
| 1986-09-03 | 504 | 505 | 503 | 505 | 8,000 | 961.91 |
| 1986-09-02 | 500 | 506 | 500 | 502 | 60,000 | 956.19 |
| 1986-09-01 | 492 | 501 | 492 | 500 | 62,000 | 952.38 |
| 1986-08-29 | 485 | 485 | 485 | 485 | 14,000 | 923.81 |
| 1986-08-28 | 480 | 483 | 480 | 483 | 20,000 | 920 |
| 1986-08-27 | 480 | 480 | 472 | 479 | 33,000 | 912.38 |
| 1986-08-26 | 520 | 520 | 489 | 489 | 18,000 | 931.43 |
| 1986-08-25 | 528 | 528 | 520 | 520 | 6,000 | 990.48 |
| 1986-08-23 | 529 | 529 | 528 | 528 | 11,000 | 1,005.71 |
| 1986-08-21 | 550 | 550 | 550 | 550 | 4,000 | 1,047.62 |
| 1986-08-20 | 550 | 550 | 550 | 550 | 11,000 | 1,047.62 |
| 1986-08-19 | 555 | 555 | 550 | 550 | 11,000 | 1,047.62 |
| 1986-08-18 | 561 | 561 | 555 | 555 | 14,000 | 1,057.14 |
| 1986-08-15 | 575 | 575 | 560 | 565 | 18,000 | 1,076.19 |
| 1986-08-14 | 561 | 575 | 561 | 575 | 8,000 | 1,095.24 |
| 1986-08-13 | 589 | 589 | 550 | 550 | 12,000 | 1,047.62 |
| 1986-08-12 | 596 | 601 | 591 | 591 | 9,000 | 1,125.71 |
| 1986-08-11 | 592 | 620 | 592 | 595 | 28,000 | 1,133.33 |
| 1986-08-08 | 588 | 590 | 588 | 590 | 21,000 | 1,123.81 |
| 1986-08-07 | 568 | 568 | 557 | 558 | 19,000 | 1,062.86 |
| 1986-08-06 | 577 | 578 | 570 | 578 | 15,000 | 1,100.95 |
| 1986-08-05 | 581 | 581 | 575 | 576 | 8,000 | 1,097.14 |
| 1986-08-04 | 598 | 600 | 580 | 581 | 25,000 | 1,106.67 |
| 1986-08-02 | 573 | 593 | 570 | 593 | 16,000 | 1,129.52 |
| 1986-07-31 | 607 | 607 | 593 | 593 | 11,000 | 1,129.52 |
| 1986-07-30 | 600 | 610 | 600 | 609 | 17,000 | 1,160 |
| 1986-07-29 | 635 | 640 | 609 | 610 | 44,000 | 1,161.90 |
| 1986-07-28 | 625 | 640 | 620 | 620 | 108,000 | 1,180.95 |
| 1986-07-26 | 640 | 643 | 635 | 635 | 37,000 | 1,209.52 |
| 1986-07-25 | 644 | 644 | 619 | 643 | 51,000 | 1,224.76 |
| 1986-07-24 | 660 | 670 | 645 | 645 | 108,000 | 1,228.57 |
| 1986-07-23 | 619 | 680 | 610 | 670 | 535,000 | 1,276.19 |
| 1986-07-22 | 537 | 590 | 535 | 590 | 325,000 | 1,123.81 |
| 1986-07-21 | 559 | 560 | 552 | 555 | 48,000 | 1,057.14 |
| 1986-07-19 | 560 | 560 | 556 | 560 | 64,000 | 1,066.67 |
| 1986-07-18 | 590 | 590 | 550 | 550 | 64,000 | 1,047.62 |
| 1986-07-17 | 582 | 589 | 571 | 585 | 72,000 | 1,114.29 |
| 1986-07-16 | 599 | 603 | 590 | 591 | 33,000 | 1,125.71 |
| 1986-07-15 | 624 | 624 | 601 | 610 | 28,000 | 1,161.90 |
| 1986-07-14 | 627 | 628 | 609 | 628 | 24,000 | 1,196.19 |
| 1986-07-11 | 631 | 631 | 628 | 628 | 37,000 | 1,196.19 |
| 1986-07-10 | 644 | 645 | 630 | 630 | 45,000 | 1,200 |
| 1986-07-09 | 649 | 650 | 640 | 645 | 35,000 | 1,228.57 |
| 1986-07-08 | 660 | 660 | 639 | 650 | 99,000 | 1,238.10 |
| 1986-07-07 | 631 | 650 | 631 | 650 | 32,000 | 1,238.10 |
| 1986-07-05 | 636 | 639 | 631 | 635 | 34,000 | 1,209.52 |
| 1986-07-04 | 660 | 660 | 630 | 632 | 81,000 | 1,203.81 |
| 1986-07-03 | 630 | 670 | 630 | 650 | 73,000 | 1,238.10 |
| 1986-07-02 | 655 | 660 | 631 | 631 | 84,000 | 1,201.90 |
| 1986-07-01 | 670 | 675 | 650 | 656 | 136,000 | 1,249.52 |
| 1986-06-30 | 650 | 670 | 650 | 670 | 52,000 | 1,276.19 |
| 1986-06-28 | 656 | 670 | 650 | 650 | 51,000 | 1,238.10 |
| 1986-06-27 | 683 | 690 | 650 | 650 | 306,000 | 1,238.10 |
| 1986-06-26 | 631 | 693 | 625 | 684 | 277,000 | 1,302.86 |
| 1986-06-25 | 630 | 640 | 621 | 621 | 239,000 | 1,182.86 |
| 1986-06-24 | 652 | 652 | 619 | 640 | 131,000 | 1,219.05 |
| 1986-06-23 | 679 | 690 | 655 | 660 | 240,000 | 1,257.14 |
| 1986-06-21 | 680 | 700 | 676 | 676 | 766,000 | 1,287.62 |
| 1986-06-20 | 680 | 680 | 650 | 650 | 981,000 | 1,238.10 |
| 1986-06-19 | 620 | 661 | 620 | 650 | 1,884,000 | 1,238.10 |
| 1986-06-18 | 605 | 620 | 590 | 620 | 660,000 | 1,180.95 |
| 1986-06-17 | 562 | 610 | 556 | 608 | 852,000 | 1,158.10 |
| 1986-06-16 | 580 | 595 | 560 | 560 | 457,000 | 1,066.67 |
| 1986-06-13 | 520 | 569 | 513 | 568 | 362,000 | 1,081.90 |
| 1986-06-12 | 523 | 523 | 511 | 520 | 67,000 | 990.48 |
| 1986-06-11 | 515 | 524 | 511 | 513 | 32,000 | 977.14 |
| 1986-06-10 | 520 | 520 | 510 | 511 | 63,000 | 973.33 |
| 1986-06-09 | 512 | 525 | 510 | 525 | 30,000 | 1,000 |
| 1986-06-07 | 527 | 530 | 510 | 510 | 49,000 | 971.43 |
| 1986-06-06 | 525 | 530 | 520 | 528 | 58,000 | 1,005.71 |
| 1986-06-05 | 505 | 515 | 498 | 505 | 82,000 | 961.91 |
| 1986-06-04 | 501 | 510 | 499 | 507 | 78,000 | 965.71 |
| 1986-06-03 | 500 | 505 | 500 | 501 | 36,000 | 954.29 |
| 1986-06-02 | 508 | 508 | 500 | 504 | 47,000 | 960 |
| 1986-05-31 | 510 | 510 | 503 | 510 | 14,000 | 971.43 |
| 1986-05-30 | 493 | 510 | 491 | 500 | 29,000 | 952.38 |
| 1986-05-29 | 513 | 519 | 490 | 490 | 56,000 | 933.33 |
| 1986-05-28 | 519 | 520 | 512 | 512 | 43,000 | 975.24 |
| 1986-05-27 | 525 | 525 | 512 | 519 | 31,000 | 988.57 |
| 1986-05-26 | 515 | 525 | 510 | 512 | 44,000 | 975.24 |
| 1986-05-24 | 509 | 520 | 508 | 508 | 50,000 | 967.62 |
| 1986-05-23 | 535 | 535 | 511 | 519 | 83,000 | 988.57 |
| 1986-05-22 | 522 | 542 | 522 | 525 | 100,000 | 1,000 |
| 1986-05-21 | 510 | 520 | 510 | 520 | 64,000 | 990.48 |
| 1986-05-20 | 511 | 515 | 502 | 503 | 57,000 | 958.10 |
| 1986-05-19 | 525 | 525 | 505 | 505 | 58,000 | 961.91 |
| 1986-05-17 | 525 | 525 | 509 | 509 | 36,000 | 969.52 |
| 1986-05-16 | 520 | 520 | 507 | 507 | 71,000 | 965.71 |
| 1986-05-15 | 539 | 544 | 507 | 507 | 54,000 | 965.71 |
| 1986-05-14 | 537 | 545 | 530 | 545 | 67,000 | 1,038.10 |
| 1986-05-13 | 555 | 558 | 526 | 547 | 169,000 | 1,041.90 |
| 1986-05-12 | 553 | 570 | 544 | 548 | 331,000 | 1,043.81 |
| 1986-05-09 | 520 | 544 | 509 | 541 | 299,000 | 1,030.48 |
| 1986-05-08 | 509 | 519 | 505 | 519 | 131,000 | 988.57 |
| 1986-05-07 | 495 | 512 | 490 | 498 | 168,000 | 948.57 |
| 1986-05-06 | 530 | 534 | 511 | 515 | 180,000 | 980.95 |
| 1986-05-02 | 530 | 549 | 520 | 530 | 872,000 | 1,009.52 |
| 1986-05-01 | 500 | 521 | 500 | 520 | 1,077,000 | 990.48 |
| 1986-04-30 | 463 | 509 | 463 | 500 | 518,000 | 952.38 |
| 1986-04-28 | 459 | 459 | 456 | 457 | 14,000 | 870.48 |
| 1986-04-26 | 455 | 459 | 455 | 459 | 46,000 | 874.29 |
| 1986-04-25 | 458 | 460 | 455 | 457 | 29,000 | 870.48 |
| 1986-04-24 | 459 | 460 | 452 | 459 | 39,000 | 874.29 |
| 1986-04-23 | 443 | 460 | 440 | 460 | 46,000 | 876.19 |
| 1986-04-22 | 446 | 447 | 443 | 443 | 14,000 | 843.81 |
| 1986-04-21 | 448 | 448 | 441 | 441 | 14,000 | 840 |
| 1986-04-19 | 444 | 445 | 440 | 445 | 7,000 | 847.62 |
| 1986-04-18 | 444 | 445 | 443 | 445 | 12,000 | 847.62 |
| 1986-04-17 | 448 | 449 | 441 | 441 | 16,000 | 840 |
| 1986-04-16 | 449 | 449 | 444 | 449 | 9,000 | 855.24 |
| 1986-04-15 | 460 | 460 | 441 | 441 | 24,000 | 840 |
| 1986-04-14 | 450 | 464 | 450 | 450 | 53,000 | 857.14 |
| 1986-04-11 | 441 | 450 | 440 | 450 | 15,000 | 857.14 |
| 1986-04-10 | 431 | 441 | 431 | 440 | 39,000 | 838.10 |
| 1986-04-09 | 435 | 440 | 430 | 430 | 16,000 | 819.05 |
| 1986-04-08 | 443 | 443 | 430 | 435 | 10,000 | 828.57 |
| 1986-04-07 | 430 | 431 | 430 | 430 | 6,000 | 819.05 |
| 1986-04-05 | 430 | 433 | 425 | 425 | 8,000 | 809.52 |
| 1986-04-04 | 421 | 421 | 420 | 420 | 6,000 | 800 |
| 1986-04-03 | 421 | 426 | 417 | 420 | 28,000 | 800 |
| 1986-04-02 | 425 | 425 | 420 | 420 | 11,000 | 800 |
| 1986-04-01 | 440 | 440 | 425 | 425 | 40,000 | 809.52 |
| 1986-03-31 | 439 | 445 | 438 | 441 | 10,000 | 840 |
| 1986-03-29 | 441 | 448 | 440 | 448 | 10,000 | 853.33 |
| 1986-03-28 | 437 | 445 | 437 | 440 | 29,000 | 838.10 |
| 1986-03-27 | 445 | 445 | 430 | 430 | 16,000 | 819.05 |
| 1986-03-26 | 451 | 459 | 439 | 445 | 49,000 | 847.62 |
| 1986-03-25 | 460 | 468 | 455 | 455 | 47,000 | 866.67 |
| 1986-03-24 | 450 | 468 | 450 | 455 | 69,000 | 866.67 |
| 1986-03-22 | 430 | 445 | 430 | 445 | 10,000 | 847.62 |
| 1986-03-20 | 435 | 435 | 430 | 430 | 17,000 | 819.05 |
| 1986-03-19 | 440 | 440 | 440 | 440 | 16,000 | 838.10 |
| 1986-03-18 | 425 | 425 | 421 | 422 | 19,000 | 803.81 |
| 1986-03-17 | 417 | 421 | 416 | 420 | 29,000 | 800 |
| 1986-03-15 | 421 | 421 | 415 | 415 | 7,000 | 790.48 |
| 1986-03-14 | 427 | 427 | 420 | 426 | 35,000 | 811.43 |
| 1986-03-13 | 437 | 440 | 425 | 425 | 38,000 | 809.52 |
| 1986-03-12 | 431 | 440 | 431 | 435 | 6,000 | 828.57 |
| 1986-03-11 | 439 | 439 | 430 | 430 | 27,000 | 819.05 |
| 1986-03-10 | 436 | 439 | 435 | 439 | 10,000 | 836.19 |
| 1986-03-07 | 440 | 440 | 435 | 435 | 34,000 | 828.57 |
| 1986-03-06 | 435 | 440 | 431 | 433 | 13,000 | 824.76 |
| 1986-03-05 | 430 | 430 | 428 | 430 | 29,000 | 819.05 |
| 1986-03-04 | 430 | 430 | 427 | 430 | 38,000 | 819.05 |
| 1986-03-03 | 435 | 440 | 424 | 430 | 51,000 | 819.05 |
| 1986-03-01 | 434 | 434 | 430 | 430 | 3,000 | 819.05 |
| 1986-02-28 | 431 | 440 | 424 | 424 | 20,000 | 807.62 |
| 1986-02-27 | 434 | 435 | 430 | 430 | 22,000 | 819.05 |
| 1986-02-26 | 430 | 435 | 427 | 435 | 54,000 | 828.57 |
| 1986-02-25 | 421 | 430 | 421 | 425 | 40,000 | 809.52 |
| 1986-02-24 | 419 | 420 | 415 | 419 | 15,000 | 798.10 |
| 1986-02-22 | 415 | 419 | 415 | 419 | 8,000 | 798.10 |
| 1986-02-21 | 407 | 415 | 407 | 415 | 21,000 | 790.48 |
| 1986-02-20 | 424 | 424 | 406 | 406 | 13,000 | 773.33 |
| 1986-02-19 | 422 | 427 | 421 | 421 | 37,000 | 801.91 |
| 1986-02-18 | 426 | 426 | 421 | 421 | 10,000 | 801.91 |
| 1986-02-17 | 440 | 440 | 421 | 421 | 8,000 | 801.91 |
| 1986-02-15 | 421 | 440 | 421 | 440 | 12,000 | 838.10 |
| 1986-02-14 | 439 | 439 | 421 | 421 | 19,000 | 801.91 |
| 1986-02-13 | 447 | 450 | 435 | 440 | 23,000 | 838.10 |
| 1986-02-12 | 446 | 446 | 426 | 445 | 30,000 | 847.62 |
| 1986-02-10 | 452 | 452 | 443 | 443 | 20,000 | 843.81 |
| 1986-02-07 | 460 | 460 | 451 | 459 | 53,000 | 874.29 |
| 1986-02-06 | 478 | 478 | 465 | 468 | 52,000 | 891.43 |
| 1986-02-05 | 478 | 480 | 462 | 480 | 172,000 | 914.29 |
| 1986-02-04 | 455 | 490 | 455 | 477 | 659,000 | 908.57 |
| 1986-02-03 | 436 | 450 | 436 | 450 | 168,000 | 857.14 |
| 1986-02-01 | 455 | 458 | 443 | 450 | 124,000 | 857.14 |
| 1986-01-31 | 425 | 460 | 415 | 460 | 175,000 | 876.19 |
| 1986-01-30 | 410 | 430 | 410 | 420 | 93,000 | 800 |
| 1986-01-29 | 404 | 415 | 404 | 415 | 29,000 | 790.48 |
| 1986-01-28 | 400 | 405 | 400 | 405 | 7,000 | 771.43 |
| 1986-01-27 | 405 | 408 | 397 | 405 | 18,000 | 771.43 |
| 1986-01-25 | 401 | 405 | 401 | 405 | 4,000 | 771.43 |
| 1986-01-24 | 401 | 401 | 397 | 397 | 8,000 | 756.19 |
| 1986-01-23 | 401 | 401 | 395 | 401 | 13,000 | 763.81 |
| 1986-01-22 | 408 | 408 | 400 | 401 | 23,000 | 763.81 |
| 1986-01-21 | 405 | 411 | 405 | 409 | 28,000 | 779.05 |
| 1986-01-20 | 390 | 391 | 390 | 391 | 10,000 | 744.76 |
| 1986-01-18 | 390 | 400 | 390 | 400 | 6,000 | 761.91 |
| 1986-01-17 | 399 | 400 | 390 | 390 | 19,000 | 742.86 |
| 1986-01-16 | 399 | 399 | 390 | 399 | 11,000 | 760 |
| 1986-01-14 | 401 | 401 | 391 | 391 | 14,000 | 744.76 |
| 1986-01-13 | 409 | 409 | 405 | 405 | 11,000 | 771.43 |
| 1986-01-10 | 390 | 412 | 390 | 412 | 47,000 | 784.76 |
| 1986-01-09 | 380 | 382 | 380 | 382 | 19,000 | 727.62 |
| 1986-01-08 | 382 | 390 | 382 | 390 | 4,000 | 742.86 |
| 1986-01-07 | 381 | 391 | 380 | 381 | 7,000 | 725.71 |
| 1986-01-06 | 378 | 380 | 378 | 380 | 11,000 | 723.81 |
| 1986-01-04 | 380 | 385 | 376 | 376 | 18,000 | 716.19 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
