5108 (株)ブリヂストン 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 | 721 | 727 | 721 | 725 | 420,000 | 599.17 |
| 1986-12-26 | 725 | 735 | 725 | 727 | 256,000 | 600.83 |
| 1986-12-25 | 730 | 735 | 725 | 733 | 658,000 | 605.79 |
| 1986-12-24 | 734 | 738 | 726 | 734 | 722,000 | 606.61 |
| 1986-12-23 | 737 | 738 | 728 | 731 | 817,000 | 604.13 |
| 1986-12-22 | 747 | 747 | 729 | 733 | 828,000 | 605.79 |
| 1986-12-19 | 738 | 744 | 731 | 743 | 2,523,999 | 614.05 |
| 1986-12-18 | 754 | 754 | 730 | 738 | 1,731,000 | 609.92 |
| 1986-12-17 | 740 | 750 | 736 | 750 | 1,280,000 | 619.84 |
| 1986-12-16 | 735 | 755 | 735 | 750 | 1,520,000 | 619.84 |
| 1986-12-15 | 741 | 742 | 730 | 735 | 673,000 | 607.44 |
| 1986-12-12 | 735 | 742 | 732 | 737 | 699,000 | 609.09 |
| 1986-12-11 | 725 | 739 | 725 | 725 | 981,000 | 599.17 |
| 1986-12-10 | 740 | 750 | 734 | 735 | 1,309,000 | 607.44 |
| 1986-12-09 | 762 | 765 | 742 | 750 | 1,189,000 | 619.84 |
| 1986-12-08 | 768 | 774 | 760 | 765 | 1,071,000 | 632.23 |
| 1986-12-06 | 771 | 779 | 763 | 767 | 2,310,000 | 633.88 |
| 1986-12-05 | 749 | 782 | 745 | 781 | 10,667,998 | 645.46 |
| 1986-12-04 | 756 | 764 | 741 | 750 | 5,552,999 | 619.84 |
| 1986-12-03 | 723 | 755 | 723 | 752 | 11,278,998 | 621.49 |
| 1986-12-02 | 723 | 729 | 715 | 720 | 804,000 | 595.04 |
| 1986-12-01 | 742 | 742 | 721 | 722 | 2,027,000 | 596.69 |
| 1986-11-29 | 738 | 744 | 725 | 739 | 4,662,999 | 610.74 |
| 1986-11-28 | 715 | 740 | 710 | 739 | 6,989,999 | 610.74 |
| 1986-11-27 | 708 | 724 | 701 | 715 | 3,979,999 | 590.91 |
| 1986-11-26 | 690 | 712 | 689 | 711 | 5,001,999 | 587.60 |
| 1986-11-25 | 684 | 688 | 675 | 685 | 475,000 | 566.12 |
| 1986-11-22 | 680 | 682 | 674 | 674 | 270,000 | 557.03 |
| 1986-11-21 | 673 | 680 | 673 | 679 | 313,000 | 561.16 |
| 1986-11-20 | 685 | 687 | 670 | 670 | 904,000 | 553.72 |
| 1986-11-19 | 663 | 684 | 663 | 671 | 1,129,000 | 554.55 |
| 1986-11-18 | 659 | 665 | 654 | 663 | 515,000 | 547.93 |
| 1986-11-17 | 665 | 672 | 651 | 653 | 465,000 | 539.67 |
| 1986-11-14 | 666 | 673 | 664 | 673 | 696,000 | 556.20 |
| 1986-11-13 | 680 | 687 | 676 | 676 | 835,000 | 558.68 |
| 1986-11-12 | 680 | 702 | 679 | 687 | 4,688,999 | 567.77 |
| 1986-11-11 | 641 | 661 | 641 | 650 | 417,000 | 537.19 |
| 1986-11-10 | 655 | 655 | 634 | 636 | 430,000 | 525.62 |
| 1986-11-07 | 655 | 660 | 648 | 655 | 446,000 | 541.32 |
| 1986-11-06 | 634 | 662 | 634 | 653 | 478,000 | 539.67 |
| 1986-11-05 | 640 | 650 | 640 | 644 | 286,000 | 532.23 |
| 1986-11-04 | 640 | 645 | 636 | 639 | 106,000 | 528.10 |
| 1986-11-01 | 625 | 645 | 625 | 627 | 216,000 | 518.18 |
| 1986-10-31 | 632 | 635 | 621 | 625 | 311,000 | 516.53 |
| 1986-10-30 | 637 | 645 | 625 | 635 | 443,000 | 524.79 |
| 1986-10-29 | 625 | 634 | 618 | 629 | 549,000 | 519.84 |
| 1986-10-28 | 632 | 640 | 629 | 630 | 378,000 | 520.66 |
| 1986-10-27 | 631 | 639 | 630 | 631 | 183,000 | 521.49 |
| 1986-10-25 | 645 | 645 | 630 | 630 | 316,000 | 520.66 |
| 1986-10-24 | 644 | 660 | 640 | 640 | 1,010,000 | 528.93 |
| 1986-10-23 | 630 | 640 | 625 | 638 | 457,000 | 527.27 |
| 1986-10-22 | 637 | 638 | 625 | 627 | 335,000 | 518.18 |
| 1986-10-21 | 640 | 640 | 625 | 638 | 475,000 | 527.27 |
| 1986-10-20 | 648 | 650 | 641 | 642 | 151,000 | 530.58 |
| 1986-10-17 | 662 | 662 | 650 | 650 | 211,000 | 537.19 |
| 1986-10-16 | 660 | 665 | 660 | 660 | 397,000 | 545.46 |
| 1986-10-15 | 666 | 669 | 663 | 663 | 159,000 | 547.93 |
| 1986-10-14 | 673 | 675 | 661 | 663 | 368,000 | 547.93 |
| 1986-10-13 | 670 | 674 | 650 | 670 | 428,000 | 553.72 |
| 1986-10-09 | 675 | 680 | 666 | 668 | 570,000 | 552.07 |
| 1986-10-08 | 664 | 675 | 662 | 665 | 544,000 | 549.59 |
| 1986-10-07 | 670 | 675 | 665 | 665 | 273,000 | 549.59 |
| 1986-10-06 | 670 | 680 | 670 | 675 | 266,000 | 557.85 |
| 1986-10-04 | 665 | 669 | 660 | 665 | 213,000 | 549.59 |
| 1986-10-03 | 650 | 694 | 645 | 675 | 460,000 | 557.85 |
| 1986-10-02 | 670 | 671 | 650 | 650 | 462,000 | 537.19 |
| 1986-10-01 | 677 | 695 | 670 | 680 | 679,000 | 561.98 |
| 1986-09-30 | 671 | 677 | 651 | 657 | 780,000 | 542.98 |
| 1986-09-29 | 700 | 703 | 665 | 665 | 1,037,000 | 549.59 |
| 1986-09-27 | 700 | 709 | 681 | 701 | 712,000 | 579.34 |
| 1986-09-26 | 642 | 646 | 620 | 620 | 1,880,000 | 512.40 |
| 1986-09-25 | 660 | 660 | 642 | 647 | 1,595,000 | 534.71 |
| 1986-09-24 | 683 | 684 | 648 | 650 | 1,428,000 | 537.19 |
| 1986-09-22 | 670 | 674 | 661 | 663 | 358,000 | 547.93 |
| 1986-09-19 | 663 | 673 | 660 | 660 | 387,000 | 545.46 |
| 1986-09-18 | 658 | 670 | 655 | 659 | 820,000 | 544.63 |
| 1986-09-17 | 682 | 693 | 650 | 651 | 1,530,000 | 538.02 |
| 1986-09-16 | 691 | 707 | 680 | 680 | 1,150,000 | 561.98 |
| 1986-09-12 | 672 | 716 | 672 | 701 | 1,632,000 | 579.34 |
| 1986-09-11 | 693 | 707 | 692 | 692 | 1,164,000 | 571.90 |
| 1986-09-10 | 705 | 707 | 690 | 690 | 971,000 | 570.25 |
| 1986-09-09 | 710 | 714 | 700 | 700 | 1,634,000 | 578.51 |
| 1986-09-08 | 717 | 728 | 713 | 715 | 2,217,000 | 590.91 |
| 1986-09-06 | 705 | 717 | 703 | 713 | 1,699,000 | 589.26 |
| 1986-09-05 | 705 | 725 | 695 | 703 | 4,627,999 | 580.99 |
| 1986-09-04 | 713 | 714 | 684 | 689 | 2,870,999 | 569.42 |
| 1986-09-03 | 680 | 700 | 670 | 684 | 1,284,000 | 565.29 |
| 1986-09-02 | 662 | 689 | 656 | 670 | 1,382,000 | 553.72 |
| 1986-09-01 | 671 | 675 | 655 | 660 | 839,000 | 545.46 |
| 1986-08-30 | 670 | 675 | 665 | 670 | 660,000 | 553.72 |
| 1986-08-29 | 666 | 670 | 660 | 670 | 1,176,000 | 553.72 |
| 1986-08-28 | 696 | 696 | 666 | 666 | 2,395,000 | 550.41 |
| 1986-08-27 | 643 | 681 | 635 | 666 | 1,452,000 | 550.41 |
| 1986-08-26 | 645 | 650 | 643 | 645 | 532,000 | 533.06 |
| 1986-08-25 | 651 | 656 | 643 | 644 | 728,000 | 532.23 |
| 1986-08-23 | 655 | 670 | 649 | 651 | 233,000 | 538.02 |
| 1986-08-22 | 650 | 652 | 643 | 646 | 264,000 | 533.88 |
| 1986-08-21 | 660 | 665 | 644 | 644 | 664,000 | 532.23 |
| 1986-08-20 | 655 | 665 | 635 | 659 | 624,000 | 544.63 |
| 1986-08-19 | 650 | 655 | 645 | 655 | 527,000 | 541.32 |
| 1986-08-18 | 650 | 650 | 645 | 647 | 266,000 | 534.71 |
| 1986-08-15 | 650 | 650 | 630 | 640 | 835,000 | 528.93 |
| 1986-08-14 | 658 | 658 | 645 | 645 | 381,000 | 533.06 |
| 1986-08-13 | 660 | 664 | 641 | 650 | 903,000 | 537.19 |
| 1986-08-12 | 660 | 679 | 657 | 664 | 1,733,000 | 548.76 |
| 1986-08-11 | 655 | 667 | 655 | 662 | 210,000 | 547.11 |
| 1986-08-08 | 635 | 660 | 628 | 652 | 624,000 | 538.84 |
| 1986-08-07 | 636 | 645 | 626 | 628 | 297,000 | 519.01 |
| 1986-08-06 | 640 | 661 | 636 | 636 | 477,000 | 525.62 |
| 1986-08-05 | 669 | 669 | 630 | 640 | 436,000 | 528.93 |
| 1986-08-04 | 601 | 636 | 601 | 629 | 508,000 | 519.84 |
| 1986-08-02 | 611 | 614 | 600 | 602 | 526,000 | 497.52 |
| 1986-08-01 | 631 | 633 | 609 | 615 | 766,000 | 508.26 |
| 1986-07-31 | 641 | 648 | 631 | 635 | 557,000 | 524.79 |
| 1986-07-30 | 655 | 655 | 646 | 648 | 402,000 | 535.54 |
| 1986-07-29 | 648 | 664 | 648 | 660 | 639,000 | 545.46 |
| 1986-07-28 | 657 | 668 | 657 | 668 | 183,000 | 552.07 |
| 1986-07-26 | 651 | 674 | 651 | 653 | 670,000 | 539.67 |
| 1986-07-25 | 663 | 673 | 660 | 660 | 743,000 | 545.46 |
| 1986-07-24 | 667 | 679 | 666 | 670 | 401,000 | 553.72 |
| 1986-07-23 | 668 | 678 | 666 | 666 | 637,000 | 550.41 |
| 1986-07-22 | 665 | 683 | 665 | 678 | 601,000 | 560.33 |
| 1986-07-21 | 670 | 670 | 660 | 665 | 668,000 | 549.59 |
| 1986-07-19 | 675 | 675 | 655 | 660 | 420,000 | 545.46 |
| 1986-07-18 | 677 | 689 | 677 | 681 | 945,000 | 562.81 |
| 1986-07-17 | 686 | 697 | 683 | 697 | 736,000 | 576.03 |
| 1986-07-16 | 705 | 708 | 691 | 696 | 1,188,000 | 575.21 |
| 1986-07-15 | 710 | 715 | 702 | 709 | 816,000 | 585.95 |
| 1986-07-14 | 715 | 720 | 707 | 710 | 1,221,000 | 586.78 |
| 1986-07-11 | 724 | 728 | 715 | 715 | 386,000 | 590.91 |
| 1986-07-10 | 724 | 726 | 711 | 715 | 603,000 | 590.91 |
| 1986-07-09 | 721 | 729 | 721 | 729 | 526,000 | 602.48 |
| 1986-07-08 | 729 | 735 | 710 | 727 | 1,307,000 | 600.83 |
| 1986-07-07 | 742 | 751 | 740 | 749 | 797,000 | 619.01 |
| 1986-07-05 | 745 | 750 | 737 | 739 | 904,000 | 610.74 |
| 1986-07-04 | 763 | 767 | 741 | 741 | 2,882,999 | 612.40 |
| 1986-07-03 | 744 | 764 | 738 | 763 | 6,214,999 | 630.58 |
| 1986-07-02 | 720 | 736 | 710 | 734 | 3,644,999 | 606.61 |
| 1986-07-01 | 710 | 711 | 705 | 710 | 738,000 | 586.78 |
| 1986-06-30 | 714 | 715 | 706 | 709 | 253,000 | 585.95 |
| 1986-06-28 | 706 | 719 | 706 | 707 | 264,000 | 584.30 |
| 1986-06-27 | 721 | 721 | 690 | 706 | 933,000 | 583.47 |
| 1986-06-26 | 716 | 729 | 715 | 725 | 504,000 | 599.17 |
| 1986-06-25 | 710 | 720 | 708 | 720 | 460,000 | 595.04 |
| 1986-06-24 | 728 | 728 | 707 | 707 | 377,000 | 584.30 |
| 1986-06-23 | 730 | 730 | 720 | 723 | 312,000 | 597.52 |
| 1986-06-21 | 710 | 730 | 710 | 720 | 599,000 | 595.04 |
| 1986-06-20 | 712 | 715 | 705 | 710 | 933,000 | 586.78 |
| 1986-06-19 | 706 | 715 | 703 | 708 | 698,000 | 585.12 |
| 1986-06-18 | 710 | 715 | 702 | 706 | 666,000 | 583.47 |
| 1986-06-17 | 738 | 738 | 715 | 715 | 790,000 | 590.91 |
| 1986-06-16 | 743 | 744 | 720 | 736 | 645,000 | 608.26 |
| 1986-06-13 | 732 | 746 | 730 | 735 | 2,747,999 | 607.44 |
| 1986-06-12 | 725 | 728 | 715 | 715 | 966,000 | 590.91 |
| 1986-06-11 | 705 | 725 | 703 | 725 | 597,000 | 599.17 |
| 1986-06-10 | 709 | 714 | 690 | 711 | 899,000 | 587.60 |
| 1986-06-09 | 721 | 722 | 713 | 713 | 458,000 | 589.26 |
| 1986-06-07 | 725 | 725 | 715 | 722 | 349,000 | 596.69 |
| 1986-06-06 | 710 | 730 | 709 | 730 | 728,000 | 603.31 |
| 1986-06-05 | 720 | 725 | 710 | 710 | 777,000 | 586.78 |
| 1986-06-04 | 733 | 733 | 720 | 728 | 1,212,000 | 601.65 |
| 1986-06-03 | 734 | 736 | 727 | 736 | 1,134,000 | 608.26 |
| 1986-06-02 | 736 | 745 | 732 | 739 | 1,578,000 | 610.74 |
| 1986-05-31 | 737 | 745 | 735 | 735 | 1,361,000 | 607.44 |
| 1986-05-30 | 741 | 744 | 730 | 737 | 2,934,999 | 609.09 |
| 1986-05-29 | 740 | 756 | 730 | 742 | 5,901,999 | 613.22 |
| 1986-05-28 | 745 | 747 | 720 | 730 | 7,521,998 | 603.31 |
| 1986-05-27 | 728 | 751 | 725 | 741 | 4,912,999 | 612.40 |
| 1986-05-26 | 729 | 746 | 725 | 738 | 7,811,998 | 609.92 |
| 1986-05-24 | 712 | 725 | 710 | 725 | 6,657,999 | 599.17 |
| 1986-05-23 | 698 | 707 | 688 | 705 | 3,944,999 | 582.65 |
| 1986-05-22 | 679 | 694 | 677 | 692 | 3,020,999 | 571.90 |
| 1986-05-21 | 675 | 684 | 670 | 674 | 1,183,000 | 557.03 |
| 1986-05-20 | 675 | 675 | 665 | 673 | 850,000 | 556.20 |
| 1986-05-19 | 670 | 681 | 666 | 670 | 1,145,000 | 553.72 |
| 1986-05-17 | 664 | 674 | 660 | 667 | 1,036,000 | 551.24 |
| 1986-05-16 | 697 | 700 | 680 | 684 | 3,669,999 | 565.29 |
| 1986-05-15 | 728 | 728 | 706 | 707 | 6,611,999 | 584.30 |
| 1986-05-14 | 694 | 725 | 688 | 718 | 20,125,996 | 593.39 |
| 1986-05-13 | 659 | 695 | 650 | 692 | 8,421,998 | 571.90 |
| 1986-05-12 | 647 | 670 | 645 | 656 | 3,392,999 | 542.15 |
| 1986-05-09 | 624 | 647 | 624 | 645 | 1,920,000 | 533.06 |
| 1986-05-08 | 611 | 615 | 606 | 614 | 1,099,000 | 507.44 |
| 1986-05-07 | 612 | 619 | 612 | 616 | 351,000 | 509.09 |
| 1986-05-06 | 626 | 629 | 615 | 620 | 179,000 | 512.40 |
| 1986-05-02 | 630 | 630 | 625 | 630 | 213,000 | 520.66 |
| 1986-05-01 | 628 | 635 | 620 | 620 | 552,000 | 512.40 |
| 1986-04-30 | 632 | 635 | 626 | 627 | 643,000 | 518.18 |
| 1986-04-28 | 625 | 635 | 625 | 635 | 593,000 | 524.79 |
| 1986-04-26 | 618 | 630 | 617 | 620 | 476,000 | 512.40 |
| 1986-04-25 | 607 | 620 | 607 | 611 | 450,000 | 504.96 |
| 1986-04-24 | 608 | 608 | 605 | 605 | 258,000 | 500 |
| 1986-04-23 | 612 | 615 | 609 | 611 | 140,000 | 504.96 |
| 1986-04-22 | 618 | 624 | 608 | 620 | 582,000 | 512.40 |
| 1986-04-21 | 614 | 628 | 614 | 615 | 701,000 | 508.26 |
| 1986-04-19 | 615 | 615 | 610 | 614 | 184,000 | 507.44 |
| 1986-04-18 | 610 | 620 | 610 | 615 | 551,000 | 508.26 |
| 1986-04-17 | 608 | 615 | 601 | 602 | 346,000 | 497.52 |
| 1986-04-16 | 615 | 615 | 605 | 610 | 315,000 | 504.13 |
| 1986-04-15 | 626 | 626 | 600 | 612 | 659,000 | 505.79 |
| 1986-04-14 | 624 | 630 | 621 | 628 | 885,000 | 519.01 |
| 1986-04-11 | 610 | 617 | 607 | 617 | 266,000 | 509.92 |
| 1986-04-10 | 610 | 610 | 600 | 607 | 630,000 | 501.65 |
| 1986-04-09 | 600 | 609 | 598 | 607 | 1,181,000 | 501.65 |
| 1986-04-08 | 600 | 605 | 596 | 596 | 469,000 | 492.56 |
| 1986-04-07 | 620 | 620 | 610 | 610 | 257,000 | 504.13 |
| 1986-04-05 | 616 | 620 | 611 | 620 | 628,000 | 512.40 |
| 1986-04-04 | 620 | 630 | 608 | 620 | 1,169,000 | 512.40 |
| 1986-04-03 | 660 | 660 | 620 | 630 | 1,051,000 | 520.66 |
| 1986-04-02 | 658 | 671 | 650 | 650 | 1,383,000 | 537.19 |
| 1986-04-01 | 697 | 699 | 681 | 688 | 4,347,999 | 568.60 |
| 1986-03-31 | 658 | 688 | 655 | 687 | 4,030,999 | 567.77 |
| 1986-03-29 | 640 | 664 | 640 | 661 | 750,000 | 546.28 |
| 1986-03-28 | 679 | 680 | 645 | 650 | 4,222,999 | 537.19 |
| 1986-03-27 | 650 | 680 | 645 | 671 | 8,191,998 | 554.55 |
| 1986-03-26 | 618 | 629 | 616 | 627 | 1,046,000 | 518.18 |
| 1986-03-25 | 628 | 628 | 615 | 618 | 1,072,000 | 510.74 |
| 1986-03-24 | 625 | 643 | 612 | 624 | 1,933,000 | 515.70 |
| 1986-03-22 | 610 | 630 | 610 | 629 | 1,951,000 | 519.84 |
| 1986-03-20 | 598 | 615 | 591 | 610 | 3,551,999 | 504.13 |
| 1986-03-19 | 605 | 606 | 586 | 595 | 1,639,000 | 491.74 |
| 1986-03-18 | 596 | 611 | 596 | 608 | 4,202,999 | 502.48 |
| 1986-03-17 | 595 | 595 | 582 | 595 | 1,654,000 | 491.74 |
| 1986-03-15 | 573 | 590 | 572 | 585 | 1,178,000 | 483.47 |
| 1986-03-14 | 570 | 574 | 562 | 570 | 1,801,000 | 471.07 |
| 1986-03-13 | 565 | 570 | 562 | 570 | 1,471,000 | 471.07 |
| 1986-03-12 | 560 | 564 | 550 | 562 | 1,774,000 | 464.46 |
| 1986-03-11 | 555 | 560 | 553 | 558 | 774,000 | 461.16 |
| 1986-03-10 | 555 | 555 | 551 | 555 | 224,000 | 458.68 |
| 1986-03-07 | 558 | 559 | 550 | 559 | 876,000 | 461.98 |
| 1986-03-06 | 549 | 562 | 549 | 562 | 1,261,000 | 464.46 |
| 1986-03-05 | 541 | 548 | 541 | 548 | 266,000 | 452.89 |
| 1986-03-04 | 535 | 547 | 535 | 538 | 180,000 | 444.63 |
| 1986-03-03 | 550 | 550 | 544 | 550 | 470,000 | 454.55 |
| 1986-03-01 | 548 | 548 | 542 | 548 | 451,000 | 452.89 |
| 1986-02-28 | 543 | 545 | 531 | 545 | 865,000 | 450.41 |
| 1986-02-27 | 553 | 554 | 548 | 550 | 418,000 | 454.55 |
| 1986-02-26 | 550 | 555 | 547 | 555 | 431,000 | 458.68 |
| 1986-02-25 | 546 | 550 | 546 | 550 | 275,000 | 454.55 |
| 1986-02-24 | 545 | 548 | 541 | 548 | 195,000 | 452.89 |
| 1986-02-22 | 548 | 549 | 540 | 540 | 432,000 | 446.28 |
| 1986-02-21 | 548 | 548 | 536 | 548 | 291,000 | 452.89 |
| 1986-02-20 | 550 | 551 | 543 | 550 | 952,000 | 454.55 |
| 1986-02-19 | 543 | 552 | 543 | 548 | 1,521,000 | 452.89 |
| 1986-02-18 | 546 | 546 | 540 | 543 | 894,000 | 448.76 |
| 1986-02-17 | 547 | 548 | 540 | 545 | 450,000 | 450.41 |
| 1986-02-15 | 540 | 546 | 539 | 543 | 373,000 | 448.76 |
| 1986-02-14 | 533 | 535 | 531 | 532 | 756,000 | 439.67 |
| 1986-02-13 | 531 | 537 | 530 | 532 | 531,000 | 439.67 |
| 1986-02-12 | 530 | 533 | 530 | 530 | 370,000 | 438.02 |
| 1986-02-10 | 530 | 534 | 526 | 534 | 776,000 | 441.32 |
| 1986-02-07 | 523 | 526 | 522 | 525 | 636,000 | 433.88 |
| 1986-02-06 | 523 | 523 | 518 | 519 | 272,000 | 428.93 |
| 1986-02-05 | 526 | 526 | 520 | 525 | 628,000 | 433.88 |
| 1986-02-04 | 526 | 527 | 524 | 527 | 743,000 | 435.54 |
| 1986-02-03 | 516 | 516 | 513 | 516 | 110,000 | 426.45 |
| 1986-02-01 | 519 | 520 | 515 | 516 | 293,000 | 426.45 |
| 1986-01-31 | 512 | 525 | 512 | 521 | 786,000 | 430.58 |
| 1986-01-30 | 511 | 515 | 511 | 512 | 536,000 | 423.14 |
| 1986-01-29 | 512 | 514 | 511 | 513 | 373,000 | 423.97 |
| 1986-01-28 | 511 | 512 | 510 | 512 | 371,000 | 423.14 |
| 1986-01-27 | 513 | 513 | 512 | 512 | 204,000 | 423.14 |
| 1986-01-25 | 511 | 512 | 510 | 512 | 395,000 | 423.14 |
| 1986-01-24 | 513 | 514 | 511 | 514 | 651,000 | 424.79 |
| 1986-01-23 | 517 | 519 | 515 | 515 | 474,000 | 425.62 |
| 1986-01-22 | 519 | 521 | 517 | 517 | 560,000 | 427.27 |
| 1986-01-21 | 518 | 520 | 518 | 520 | 271,000 | 429.75 |
| 1986-01-20 | 520 | 522 | 518 | 519 | 133,000 | 428.93 |
| 1986-01-18 | 517 | 522 | 517 | 517 | 235,000 | 427.27 |
| 1986-01-17 | 521 | 521 | 518 | 518 | 125,000 | 428.10 |
| 1986-01-16 | 519 | 523 | 518 | 522 | 284,000 | 431.41 |
| 1986-01-14 | 517 | 522 | 517 | 520 | 78,000 | 429.75 |
| 1986-01-13 | 517 | 525 | 517 | 525 | 100,000 | 433.88 |
| 1986-01-10 | 516 | 520 | 516 | 517 | 91,000 | 427.27 |
| 1986-01-09 | 517 | 520 | 515 | 517 | 143,000 | 427.27 |
| 1986-01-08 | 523 | 525 | 520 | 521 | 118,000 | 430.58 |
| 1986-01-07 | 523 | 529 | 520 | 529 | 284,000 | 437.19 |
| 1986-01-06 | 524 | 528 | 523 | 524 | 157,000 | 433.06 |
| 1986-01-04 | 523 | 525 | 522 | 524 | 34,000 | 433.06 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株