5603 虹技(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 | 422 | 439 | 420 | 439 | 27,000 | 4,390 |
| 1986-12-26 | 411 | 416 | 405 | 416 | 40,000 | 4,160 |
| 1986-12-25 | 411 | 411 | 405 | 405 | 51,000 | 4,050 |
| 1986-12-24 | 410 | 411 | 410 | 410 | 6,000 | 4,100 |
| 1986-12-23 | 410 | 410 | 403 | 407 | 28,000 | 4,070 |
| 1986-12-22 | 411 | 412 | 402 | 411 | 19,000 | 4,110 |
| 1986-12-19 | 428 | 428 | 413 | 413 | 7,000 | 4,130 |
| 1986-12-18 | 420 | 420 | 420 | 420 | 32,000 | 4,200 |
| 1986-12-17 | 413 | 420 | 410 | 420 | 14,000 | 4,200 |
| 1986-12-16 | 410 | 410 | 410 | 410 | 19,000 | 4,100 |
| 1986-12-15 | 415 | 420 | 415 | 420 | 6,000 | 4,200 |
| 1986-12-12 | 431 | 431 | 415 | 431 | 22,000 | 4,310 |
| 1986-12-11 | 422 | 426 | 420 | 425 | 33,000 | 4,250 |
| 1986-12-10 | 425 | 425 | 421 | 422 | 17,000 | 4,220 |
| 1986-12-09 | 421 | 421 | 421 | 421 | 11,000 | 4,210 |
| 1986-12-08 | 425 | 426 | 420 | 420 | 26,000 | 4,200 |
| 1986-12-06 | 420 | 422 | 420 | 422 | 21,000 | 4,220 |
| 1986-12-05 | 425 | 429 | 420 | 420 | 53,000 | 4,200 |
| 1986-12-04 | 439 | 440 | 425 | 433 | 35,000 | 4,330 |
| 1986-12-03 | 440 | 440 | 425 | 440 | 23,000 | 4,400 |
| 1986-12-02 | 445 | 445 | 440 | 440 | 17,000 | 4,400 |
| 1986-12-01 | 450 | 450 | 443 | 445 | 30,000 | 4,450 |
| 1986-11-29 | 442 | 445 | 442 | 442 | 8,000 | 4,420 |
| 1986-11-28 | 440 | 448 | 440 | 448 | 12,000 | 4,480 |
| 1986-11-27 | 434 | 435 | 421 | 421 | 41,000 | 4,210 |
| 1986-11-26 | 440 | 440 | 417 | 439 | 62,000 | 4,390 |
| 1986-11-25 | 453 | 453 | 438 | 438 | 29,000 | 4,380 |
| 1986-11-22 | 462 | 462 | 450 | 452 | 33,000 | 4,520 |
| 1986-11-21 | 460 | 465 | 460 | 465 | 80,000 | 4,650 |
| 1986-11-20 | 468 | 470 | 465 | 465 | 150,000 | 4,650 |
| 1986-11-19 | 466 | 470 | 459 | 470 | 315,000 | 4,700 |
| 1986-11-18 | 450 | 463 | 440 | 463 | 288,000 | 4,630 |
| 1986-11-17 | 450 | 455 | 440 | 445 | 48,000 | 4,450 |
| 1986-11-14 | 435 | 455 | 435 | 450 | 168,000 | 4,500 |
| 1986-11-13 | 430 | 435 | 429 | 429 | 52,000 | 4,290 |
| 1986-11-12 | 430 | 435 | 430 | 435 | 143,000 | 4,350 |
| 1986-11-11 | 430 | 431 | 427 | 429 | 211,000 | 4,290 |
| 1986-11-10 | 408 | 435 | 408 | 435 | 41,000 | 4,350 |
| 1986-11-07 | 406 | 408 | 406 | 407 | 14,000 | 4,070 |
| 1986-11-06 | 405 | 418 | 401 | 415 | 22,000 | 4,150 |
| 1986-11-05 | 405 | 410 | 403 | 403 | 41,000 | 4,030 |
| 1986-11-04 | 410 | 410 | 404 | 405 | 15,000 | 4,050 |
| 1986-11-01 | 406 | 406 | 405 | 405 | 11,000 | 4,050 |
| 1986-10-31 | 405 | 407 | 405 | 406 | 24,000 | 4,060 |
| 1986-10-30 | 405 | 415 | 405 | 415 | 23,000 | 4,150 |
| 1986-10-29 | 405 | 410 | 405 | 410 | 39,000 | 4,100 |
| 1986-10-28 | 407 | 407 | 404 | 406 | 22,000 | 4,060 |
| 1986-10-27 | 405 | 406 | 405 | 406 | 17,000 | 4,060 |
| 1986-10-25 | 410 | 414 | 410 | 410 | 10,000 | 4,100 |
| 1986-10-24 | 395 | 406 | 395 | 406 | 30,000 | 4,060 |
| 1986-10-23 | 400 | 400 | 400 | 400 | 19,000 | 4,000 |
| 1986-10-22 | 400 | 414 | 400 | 400 | 15,000 | 4,000 |
| 1986-10-21 | 405 | 405 | 405 | 405 | 17,000 | 4,050 |
| 1986-10-20 | 410 | 411 | 410 | 411 | 8,000 | 4,110 |
| 1986-10-17 | 425 | 425 | 422 | 422 | 12,000 | 4,220 |
| 1986-10-16 | 422 | 429 | 422 | 423 | 12,000 | 4,230 |
| 1986-10-15 | 431 | 431 | 415 | 429 | 76,000 | 4,290 |
| 1986-10-14 | 466 | 466 | 430 | 434 | 347,000 | 4,340 |
| 1986-10-13 | 450 | 472 | 446 | 472 | 289,000 | 4,720 |
| 1986-10-09 | 418 | 435 | 418 | 430 | 52,000 | 4,300 |
| 1986-10-08 | 410 | 418 | 410 | 418 | 21,000 | 4,180 |
| 1986-10-07 | 418 | 418 | 407 | 407 | 27,000 | 4,070 |
| 1986-10-06 | 405 | 422 | 405 | 422 | 38,000 | 4,220 |
| 1986-10-04 | 403 | 408 | 403 | 408 | 16,000 | 4,080 |
| 1986-10-03 | 401 | 409 | 401 | 408 | 52,000 | 4,080 |
| 1986-10-02 | 401 | 403 | 400 | 401 | 79,000 | 4,010 |
| 1986-10-01 | 398 | 405 | 398 | 398 | 75,000 | 3,980 |
| 1986-09-30 | 400 | 400 | 397 | 398 | 22,000 | 3,980 |
| 1986-09-29 | 392 | 397 | 392 | 395 | 34,000 | 3,950 |
| 1986-09-27 | 395 | 395 | 390 | 390 | 11,000 | 3,900 |
| 1986-09-26 | 400 | 400 | 390 | 400 | 17,000 | 4,000 |
| 1986-09-25 | 400 | 402 | 395 | 400 | 38,000 | 4,000 |
| 1986-09-24 | 405 | 405 | 400 | 400 | 15,000 | 4,000 |
| 1986-09-22 | 410 | 410 | 400 | 400 | 11,000 | 4,000 |
| 1986-09-19 | 400 | 415 | 400 | 410 | 9,000 | 4,100 |
| 1986-09-18 | 420 | 420 | 400 | 400 | 11,000 | 4,000 |
| 1986-09-17 | 430 | 430 | 415 | 415 | 8,000 | 4,150 |
| 1986-09-16 | 430 | 430 | 420 | 420 | 11,000 | 4,200 |
| 1986-09-12 | 440 | 440 | 430 | 430 | 30,000 | 4,300 |
| 1986-09-11 | 443 | 443 | 435 | 435 | 18,000 | 4,350 |
| 1986-09-10 | 402 | 403 | 389 | 402 | 63,000 | 4,020 |
| 1986-09-09 | 410 | 410 | 401 | 402 | 41,000 | 4,020 |
| 1986-09-08 | 418 | 420 | 410 | 410 | 40,000 | 4,100 |
| 1986-09-06 | 420 | 421 | 415 | 415 | 39,000 | 4,150 |
| 1986-09-05 | 434 | 434 | 415 | 420 | 42,000 | 4,200 |
| 1986-09-04 | 435 | 450 | 435 | 439 | 19,000 | 4,390 |
| 1986-09-03 | 445 | 450 | 443 | 443 | 30,000 | 4,430 |
| 1986-09-02 | 455 | 460 | 440 | 440 | 37,000 | 4,400 |
| 1986-09-01 | 460 | 472 | 460 | 460 | 25,000 | 4,600 |
| 1986-08-30 | 450 | 460 | 450 | 460 | 28,000 | 4,600 |
| 1986-08-29 | 470 | 470 | 427 | 455 | 127,000 | 4,550 |
| 1986-08-28 | 510 | 510 | 477 | 480 | 188,000 | 4,800 |
| 1986-08-27 | 520 | 541 | 490 | 495 | 1,279,000 | 4,950 |
| 1986-08-26 | 515 | 515 | 510 | 515 | 1,027,000 | 5,150 |
| 1986-08-25 | 393 | 443 | 390 | 440 | 100,000 | 4,400 |
| 1986-08-23 | 395 | 395 | 390 | 390 | 12,000 | 3,900 |
| 1986-08-22 | 397 | 397 | 392 | 392 | 65,000 | 3,920 |
| 1986-08-21 | 396 | 399 | 396 | 397 | 54,000 | 3,970 |
| 1986-08-20 | 396 | 400 | 396 | 397 | 147,000 | 3,970 |
| 1986-08-19 | 396 | 398 | 394 | 395 | 67,000 | 3,950 |
| 1986-08-18 | 397 | 397 | 396 | 396 | 14,000 | 3,960 |
| 1986-08-15 | 396 | 401 | 396 | 397 | 68,000 | 3,970 |
| 1986-08-14 | 401 | 401 | 396 | 396 | 31,000 | 3,960 |
| 1986-08-13 | 410 | 410 | 401 | 401 | 11,000 | 4,010 |
| 1986-08-12 | 405 | 409 | 400 | 403 | 28,000 | 4,030 |
| 1986-08-11 | 410 | 410 | 405 | 406 | 6,000 | 4,060 |
| 1986-08-08 | 406 | 406 | 405 | 405 | 5,000 | 4,050 |
| 1986-08-07 | 405 | 410 | 405 | 405 | 21,000 | 4,050 |
| 1986-08-06 | 406 | 406 | 405 | 405 | 19,000 | 4,050 |
| 1986-08-05 | 413 | 413 | 405 | 405 | 32,000 | 4,050 |
| 1986-08-04 | 406 | 416 | 405 | 407 | 32,000 | 4,070 |
| 1986-08-02 | 409 | 409 | 405 | 405 | 9,000 | 4,050 |
| 1986-08-01 | 420 | 420 | 403 | 405 | 22,000 | 4,050 |
| 1986-07-31 | 421 | 421 | 409 | 420 | 29,000 | 4,200 |
| 1986-07-30 | 425 | 425 | 420 | 421 | 17,000 | 4,210 |
| 1986-07-29 | 430 | 435 | 426 | 426 | 50,000 | 4,260 |
| 1986-07-28 | 445 | 445 | 440 | 440 | 5,000 | 4,400 |
| 1986-07-26 | 446 | 446 | 435 | 435 | 13,000 | 4,350 |
| 1986-07-25 | 458 | 459 | 450 | 450 | 38,000 | 4,500 |
| 1986-07-24 | 455 | 460 | 455 | 458 | 44,000 | 4,580 |
| 1986-07-23 | 460 | 463 | 450 | 455 | 63,000 | 4,550 |
| 1986-07-22 | 455 | 458 | 450 | 455 | 70,000 | 4,550 |
| 1986-07-21 | 463 | 463 | 449 | 458 | 59,000 | 4,580 |
| 1986-07-19 | 460 | 460 | 455 | 460 | 36,000 | 4,600 |
| 1986-07-18 | 465 | 470 | 458 | 460 | 128,000 | 4,600 |
| 1986-07-17 | 455 | 463 | 450 | 453 | 291,000 | 4,530 |
| 1986-07-16 | 450 | 458 | 450 | 450 | 103,000 | 4,500 |
| 1986-07-15 | 453 | 458 | 450 | 455 | 73,000 | 4,550 |
| 1986-07-14 | 455 | 455 | 450 | 453 | 104,000 | 4,530 |
| 1986-07-11 | 445 | 455 | 441 | 451 | 93,000 | 4,510 |
| 1986-07-10 | 440 | 440 | 430 | 436 | 34,000 | 4,360 |
| 1986-07-09 | 440 | 442 | 435 | 435 | 23,000 | 4,350 |
| 1986-07-08 | 446 | 446 | 438 | 440 | 62,000 | 4,400 |
| 1986-07-07 | 450 | 454 | 445 | 445 | 38,000 | 4,450 |
| 1986-07-05 | 458 | 458 | 450 | 450 | 20,000 | 4,500 |
| 1986-07-04 | 455 | 460 | 445 | 459 | 63,000 | 4,590 |
| 1986-07-03 | 458 | 458 | 446 | 446 | 67,000 | 4,460 |
| 1986-07-02 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1986-07-01 | 465 | 465 | 451 | 451 | 25,000 | 4,510 |
| 1986-06-30 | 451 | 460 | 451 | 460 | 16,000 | 4,600 |
| 1986-06-28 | 450 | 451 | 450 | 450 | 12,000 | 4,500 |
| 1986-06-27 | 436 | 446 | 436 | 446 | 28,000 | 4,460 |
| 1986-06-26 | 441 | 445 | 435 | 435 | 57,000 | 4,350 |
| 1986-06-25 | 450 | 450 | 440 | 440 | 59,000 | 4,400 |
| 1986-06-24 | 469 | 469 | 450 | 450 | 54,000 | 4,500 |
| 1986-06-23 | 473 | 478 | 470 | 470 | 64,000 | 4,700 |
| 1986-06-21 | 475 | 482 | 475 | 479 | 235,000 | 4,790 |
| 1986-06-20 | 455 | 477 | 455 | 474 | 368,000 | 4,740 |
| 1986-06-19 | 440 | 450 | 440 | 450 | 93,000 | 4,500 |
| 1986-06-18 | 432 | 438 | 430 | 437 | 37,000 | 4,370 |
| 1986-06-17 | 434 | 434 | 430 | 430 | 38,000 | 4,300 |
| 1986-06-16 | 435 | 435 | 430 | 430 | 43,000 | 4,300 |
| 1986-06-13 | 430 | 435 | 430 | 430 | 21,000 | 4,300 |
| 1986-06-12 | 424 | 430 | 424 | 428 | 29,000 | 4,280 |
| 1986-06-11 | 421 | 431 | 420 | 422 | 55,000 | 4,220 |
| 1986-06-10 | 424 | 424 | 418 | 418 | 43,000 | 4,180 |
| 1986-06-09 | 420 | 424 | 418 | 424 | 19,000 | 4,240 |
| 1986-06-07 | 421 | 421 | 415 | 415 | 18,000 | 4,150 |
| 1986-06-06 | 418 | 418 | 412 | 412 | 73,000 | 4,120 |
| 1986-06-05 | 423 | 423 | 415 | 415 | 65,000 | 4,150 |
| 1986-06-04 | 418 | 422 | 417 | 417 | 43,000 | 4,170 |
| 1986-06-03 | 416 | 423 | 415 | 418 | 52,000 | 4,180 |
| 1986-06-02 | 410 | 413 | 410 | 413 | 36,000 | 4,130 |
| 1986-05-31 | 417 | 418 | 415 | 415 | 15,000 | 4,150 |
| 1986-05-30 | 417 | 417 | 417 | 417 | 15,000 | 4,170 |
| 1986-05-29 | 415 | 415 | 415 | 415 | 27,000 | 4,150 |
| 1986-05-28 | 420 | 424 | 413 | 413 | 55,000 | 4,130 |
| 1986-05-27 | 416 | 423 | 413 | 413 | 16,000 | 4,130 |
| 1986-05-26 | 424 | 424 | 410 | 410 | 71,000 | 4,100 |
| 1986-05-24 | 422 | 423 | 422 | 422 | 20,000 | 4,220 |
| 1986-05-23 | 428 | 428 | 421 | 421 | 17,000 | 4,210 |
| 1986-05-22 | 426 | 426 | 421 | 421 | 29,000 | 4,210 |
| 1986-05-21 | 421 | 435 | 420 | 420 | 35,000 | 4,200 |
| 1986-05-20 | 425 | 430 | 421 | 421 | 30,000 | 4,210 |
| 1986-05-19 | 425 | 427 | 425 | 425 | 15,000 | 4,250 |
| 1986-05-17 | 440 | 440 | 430 | 430 | 27,000 | 4,300 |
| 1986-05-16 | 443 | 443 | 430 | 440 | 27,000 | 4,400 |
| 1986-05-15 | 425 | 449 | 425 | 445 | 69,000 | 4,450 |
| 1986-05-14 | 423 | 428 | 422 | 425 | 32,000 | 4,250 |
| 1986-05-13 | 430 | 430 | 420 | 423 | 53,000 | 4,230 |
| 1986-05-12 | 421 | 430 | 420 | 420 | 306,000 | 4,200 |
| 1986-05-09 | 425 | 425 | 419 | 421 | 34,000 | 4,210 |
| 1986-05-08 | 434 | 434 | 425 | 425 | 21,000 | 4,250 |
| 1986-05-07 | 428 | 431 | 425 | 428 | 51,000 | 4,280 |
| 1986-05-06 | 440 | 440 | 410 | 417 | 28,000 | 4,170 |
| 1986-05-02 | 423 | 440 | 416 | 439 | 55,000 | 4,390 |
| 1986-05-01 | 411 | 425 | 411 | 412 | 59,000 | 4,120 |
| 1986-04-30 | 413 | 415 | 400 | 409 | 143,000 | 4,090 |
| 1986-04-28 | 409 | 413 | 409 | 413 | 7,000 | 4,130 |
| 1986-04-26 | 408 | 413 | 408 | 413 | 23,000 | 4,130 |
| 1986-04-25 | 416 | 416 | 400 | 413 | 48,000 | 4,130 |
| 1986-04-24 | 420 | 420 | 415 | 416 | 31,000 | 4,160 |
| 1986-04-23 | 420 | 425 | 415 | 420 | 109,000 | 4,200 |
| 1986-04-22 | 413 | 420 | 413 | 420 | 17,000 | 4,200 |
| 1986-04-21 | 428 | 428 | 413 | 413 | 34,000 | 4,130 |
| 1986-04-19 | 415 | 420 | 415 | 420 | 29,000 | 4,200 |
| 1986-04-18 | 429 | 429 | 416 | 420 | 16,000 | 4,200 |
| 1986-04-17 | 415 | 429 | 415 | 429 | 11,000 | 4,290 |
| 1986-04-16 | 423 | 425 | 415 | 425 | 27,000 | 4,250 |
| 1986-04-15 | 411 | 430 | 411 | 426 | 36,000 | 4,260 |
| 1986-04-14 | 435 | 435 | 425 | 425 | 17,000 | 4,250 |
| 1986-04-11 | 446 | 446 | 426 | 435 | 22,000 | 4,350 |
| 1986-04-10 | 435 | 442 | 435 | 440 | 47,000 | 4,400 |
| 1986-04-09 | 436 | 437 | 435 | 435 | 5,000 | 4,350 |
| 1986-04-08 | 435 | 435 | 429 | 429 | 35,000 | 4,290 |
| 1986-04-07 | 445 | 445 | 435 | 439 | 10,000 | 4,390 |
| 1986-04-05 | 435 | 435 | 435 | 435 | 7,000 | 4,350 |
| 1986-04-04 | 446 | 446 | 435 | 435 | 51,000 | 4,350 |
| 1986-04-03 | 450 | 450 | 440 | 440 | 15,000 | 4,400 |
| 1986-04-02 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1986-04-01 | 467 | 474 | 440 | 440 | 35,000 | 4,400 |
| 1986-03-31 | 440 | 455 | 430 | 455 | 29,000 | 4,550 |
| 1986-03-29 | 440 | 450 | 440 | 440 | 19,000 | 4,400 |
| 1986-03-28 | 440 | 444 | 440 | 440 | 25,000 | 4,400 |
| 1986-03-27 | 440 | 440 | 435 | 440 | 17,000 | 4,400 |
| 1986-03-26 | 450 | 450 | 403 | 428 | 244,000 | 4,280 |
| 1986-03-25 | 455 | 460 | 431 | 457 | 107,000 | 4,570 |
| 1986-03-24 | 450 | 465 | 438 | 465 | 29,000 | 4,650 |
| 1986-03-22 | 455 | 465 | 445 | 460 | 8,000 | 4,600 |
| 1986-03-20 | 455 | 465 | 450 | 465 | 47,000 | 4,650 |
| 1986-03-19 | 465 | 465 | 456 | 456 | 37,000 | 4,560 |
| 1986-03-18 | 460 | 484 | 460 | 460 | 238,000 | 4,600 |
| 1986-03-17 | 460 | 460 | 455 | 460 | 4,000 | 4,600 |
| 1986-03-15 | 460 | 470 | 460 | 470 | 15,000 | 4,700 |
| 1986-03-14 | 460 | 480 | 460 | 475 | 21,000 | 4,750 |
| 1986-03-13 | 470 | 470 | 460 | 465 | 26,000 | 4,650 |
| 1986-03-12 | 480 | 480 | 460 | 465 | 40,000 | 4,650 |
| 1986-03-11 | 485 | 489 | 480 | 480 | 14,000 | 4,800 |
| 1986-03-10 | 480 | 486 | 470 | 470 | 48,000 | 4,700 |
| 1986-03-07 | 466 | 484 | 466 | 477 | 41,000 | 4,770 |
| 1986-03-06 | 474 | 474 | 460 | 465 | 26,000 | 4,650 |
| 1986-03-05 | 475 | 475 | 447 | 474 | 60,000 | 4,740 |
| 1986-03-04 | 490 | 490 | 475 | 488 | 30,000 | 4,880 |
| 1986-03-03 | 490 | 495 | 480 | 480 | 73,000 | 4,800 |
| 1986-03-01 | 490 | 500 | 485 | 485 | 136,000 | 4,850 |
| 1986-02-28 | 480 | 502 | 480 | 482 | 146,000 | 4,820 |
| 1986-02-27 | 528 | 528 | 500 | 500 | 80,000 | 5,000 |
| 1986-02-26 | 500 | 550 | 495 | 539 | 381,000 | 5,390 |
| 1986-02-25 | 480 | 493 | 480 | 485 | 29,000 | 4,850 |
| 1986-02-24 | 495 | 495 | 471 | 480 | 43,000 | 4,800 |
| 1986-02-22 | 510 | 520 | 490 | 490 | 48,000 | 4,900 |
| 1986-02-21 | 494 | 501 | 473 | 501 | 93,000 | 5,010 |
| 1986-02-20 | 519 | 519 | 482 | 490 | 86,000 | 4,900 |
| 1986-02-19 | 540 | 545 | 512 | 524 | 394,000 | 5,240 |
| 1986-02-18 | 461 | 548 | 461 | 543 | 1,131,000 | 5,430 |
| 1986-02-17 | 450 | 472 | 440 | 468 | 35,000 | 4,680 |
| 1986-02-15 | 455 | 460 | 450 | 460 | 12,000 | 4,600 |
| 1986-02-14 | 445 | 460 | 445 | 450 | 70,000 | 4,500 |
| 1986-02-13 | 460 | 465 | 451 | 458 | 20,000 | 4,580 |
| 1986-02-12 | 455 | 474 | 450 | 474 | 81,000 | 4,740 |
| 1986-02-10 | 474 | 475 | 464 | 464 | 29,000 | 4,640 |
| 1986-02-07 | 470 | 479 | 465 | 468 | 93,000 | 4,680 |
| 1986-02-06 | 455 | 460 | 455 | 460 | 17,000 | 4,600 |
| 1986-02-05 | 452 | 458 | 449 | 450 | 29,000 | 4,500 |
| 1986-02-04 | 460 | 466 | 435 | 448 | 19,000 | 4,480 |
| 1986-02-03 | 439 | 460 | 435 | 460 | 62,000 | 4,600 |
| 1986-02-01 | 455 | 455 | 438 | 445 | 36,000 | 4,450 |
| 1986-01-31 | 450 | 459 | 445 | 458 | 41,000 | 4,580 |
| 1986-01-30 | 476 | 476 | 450 | 450 | 45,000 | 4,500 |
| 1986-01-29 | 479 | 488 | 470 | 478 | 237,000 | 4,780 |
| 1986-01-28 | 450 | 480 | 448 | 470 | 285,000 | 4,700 |
| 1986-01-27 | 447 | 459 | 438 | 447 | 46,000 | 4,470 |
| 1986-01-25 | 450 | 450 | 427 | 437 | 24,000 | 4,370 |
| 1986-01-24 | 433 | 450 | 433 | 450 | 42,000 | 4,500 |
| 1986-01-23 | 440 | 440 | 430 | 433 | 23,000 | 4,330 |
| 1986-01-22 | 445 | 455 | 430 | 430 | 39,000 | 4,300 |
| 1986-01-21 | 440 | 440 | 430 | 440 | 30,000 | 4,400 |
| 1986-01-20 | 440 | 440 | 425 | 435 | 12,000 | 4,350 |
| 1986-01-18 | 445 | 445 | 426 | 438 | 13,000 | 4,380 |
| 1986-01-17 | 435 | 449 | 425 | 449 | 36,000 | 4,490 |
| 1986-01-16 | 435 | 450 | 435 | 450 | 12,000 | 4,500 |
| 1986-01-14 | 432 | 440 | 430 | 440 | 37,000 | 4,400 |
| 1986-01-13 | 440 | 440 | 435 | 435 | 7,000 | 4,350 |
| 1986-01-10 | 443 | 443 | 425 | 440 | 27,000 | 4,400 |
| 1986-01-09 | 450 | 452 | 440 | 442 | 16,000 | 4,420 |
| 1986-01-08 | 479 | 479 | 460 | 460 | 20,000 | 4,600 |
| 1986-01-07 | 464 | 483 | 460 | 474 | 30,000 | 4,740 |
| 1986-01-06 | 460 | 461 | 460 | 461 | 9,000 | 4,610 |
| 1986-01-04 | 456 | 470 | 456 | 470 | 31,000 | 4,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
