5781 東邦金属(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 | 475 | 475 | 475 | 475 | 1,000 | 3,925.62 |
| 1986-12-26 | 453 | 475 | 453 | 475 | 9,000 | 3,925.62 |
| 1986-12-25 | 460 | 460 | 453 | 453 | 8,000 | 3,743.80 |
| 1986-12-24 | 466 | 470 | 453 | 453 | 18,000 | 3,743.80 |
| 1986-12-23 | 471 | 471 | 450 | 450 | 19,000 | 3,719.01 |
| 1986-12-22 | 475 | 475 | 470 | 472 | 11,000 | 3,900.83 |
| 1986-12-19 | 479 | 479 | 473 | 475 | 8,000 | 3,925.62 |
| 1986-12-18 | 470 | 473 | 470 | 473 | 2,000 | 3,909.09 |
| 1986-12-17 | 475 | 485 | 470 | 470 | 10,000 | 3,884.30 |
| 1986-12-16 | 485 | 485 | 480 | 480 | 2,000 | 3,966.94 |
| 1986-12-15 | 480 | 481 | 480 | 480 | 4,000 | 3,966.94 |
| 1986-12-12 | 475 | 475 | 475 | 475 | 1,000 | 3,925.62 |
| 1986-12-11 | 484 | 484 | 475 | 475 | 7,000 | 3,925.62 |
| 1986-12-10 | 484 | 484 | 484 | 484 | 1,000 | 4,000 |
| 1986-12-09 | 484 | 484 | 484 | 484 | 7,000 | 4,000 |
| 1986-12-08 | 470 | 490 | 470 | 490 | 13,000 | 4,049.59 |
| 1986-12-06 | 490 | 490 | 475 | 475 | 5,000 | 3,925.62 |
| 1986-12-05 | 492 | 492 | 490 | 490 | 6,000 | 4,049.59 |
| 1986-12-04 | 500 | 500 | 500 | 500 | 5,000 | 4,132.23 |
| 1986-12-02 | 500 | 500 | 495 | 495 | 3,000 | 4,090.91 |
| 1986-12-01 | 490 | 500 | 490 | 500 | 5,000 | 4,132.23 |
| 1986-11-29 | 490 | 490 | 490 | 490 | 6,000 | 4,049.59 |
| 1986-11-28 | 480 | 485 | 480 | 485 | 6,000 | 4,008.26 |
| 1986-11-27 | 480 | 480 | 480 | 480 | 1,000 | 3,966.94 |
| 1986-11-26 | 500 | 500 | 500 | 500 | 2,000 | 4,132.23 |
| 1986-11-25 | 500 | 505 | 500 | 500 | 3,000 | 4,132.23 |
| 1986-11-21 | 475 | 475 | 470 | 470 | 18,000 | 3,884.30 |
| 1986-11-20 | 475 | 475 | 475 | 475 | 1,000 | 3,925.62 |
| 1986-11-19 | 475 | 475 | 470 | 470 | 15,000 | 3,884.30 |
| 1986-11-18 | 475 | 476 | 475 | 475 | 4,000 | 3,925.62 |
| 1986-11-17 | 475 | 475 | 470 | 470 | 19,000 | 3,884.30 |
| 1986-11-14 | 475 | 475 | 475 | 475 | 2,000 | 3,925.62 |
| 1986-11-13 | 470 | 475 | 470 | 470 | 7,000 | 3,884.30 |
| 1986-11-12 | 464 | 465 | 464 | 465 | 3,000 | 3,842.98 |
| 1986-11-11 | 470 | 470 | 470 | 470 | 1,000 | 3,884.30 |
| 1986-11-06 | 470 | 470 | 470 | 470 | 2,000 | 3,884.30 |
| 1986-11-05 | 470 | 470 | 460 | 460 | 7,000 | 3,801.65 |
| 1986-11-04 | 475 | 475 | 470 | 470 | 2,000 | 3,884.30 |
| 1986-11-01 | 470 | 470 | 470 | 470 | 1,000 | 3,884.30 |
| 1986-10-31 | 485 | 485 | 485 | 485 | 1,000 | 4,008.26 |
| 1986-10-30 | 465 | 485 | 465 | 470 | 5,000 | 3,884.30 |
| 1986-10-28 | 485 | 485 | 465 | 465 | 5,000 | 3,842.98 |
| 1986-10-27 | 485 | 485 | 485 | 485 | 3,000 | 4,008.26 |
| 1986-10-25 | 470 | 485 | 466 | 485 | 7,000 | 4,008.26 |
| 1986-10-24 | 460 | 465 | 460 | 465 | 10,000 | 3,842.98 |
| 1986-10-23 | 446 | 455 | 445 | 455 | 8,000 | 3,760.33 |
| 1986-10-22 | 450 | 450 | 435 | 450 | 36,000 | 3,719.01 |
| 1986-10-21 | 470 | 470 | 450 | 450 | 5,000 | 3,719.01 |
| 1986-10-20 | 470 | 471 | 470 | 470 | 9,000 | 3,884.30 |
| 1986-10-16 | 473 | 473 | 470 | 470 | 3,000 | 3,884.30 |
| 1986-10-09 | 473 | 475 | 470 | 470 | 5,000 | 3,884.30 |
| 1986-10-08 | 500 | 500 | 470 | 470 | 5,000 | 3,884.30 |
| 1986-10-06 | 500 | 510 | 500 | 510 | 4,000 | 4,214.88 |
| 1986-10-04 | 485 | 485 | 485 | 485 | 8,000 | 4,008.26 |
| 1986-10-03 | 455 | 455 | 455 | 455 | 4,000 | 3,760.33 |
| 1986-10-02 | 475 | 475 | 445 | 455 | 8,000 | 3,760.33 |
| 1986-10-01 | 480 | 480 | 475 | 475 | 15,000 | 3,925.62 |
| 1986-09-30 | 488 | 488 | 480 | 480 | 10,000 | 3,966.94 |
| 1986-09-29 | 485 | 488 | 484 | 484 | 6,000 | 4,000 |
| 1986-09-27 | 485 | 485 | 485 | 485 | 4,000 | 4,008.26 |
| 1986-09-26 | 495 | 495 | 485 | 485 | 8,000 | 4,008.26 |
| 1986-09-25 | 500 | 500 | 490 | 490 | 8,000 | 4,049.59 |
| 1986-09-24 | 490 | 498 | 490 | 498 | 6,000 | 4,115.70 |
| 1986-09-22 | 495 | 500 | 495 | 500 | 3,000 | 4,132.23 |
| 1986-09-19 | 500 | 500 | 495 | 495 | 9,000 | 4,090.91 |
| 1986-09-18 | 510 | 510 | 495 | 504 | 10,000 | 4,165.29 |
| 1986-09-17 | 510 | 510 | 510 | 510 | 8,000 | 4,214.88 |
| 1986-09-16 | 506 | 520 | 506 | 510 | 3,000 | 4,214.88 |
| 1986-09-12 | 511 | 511 | 506 | 506 | 9,000 | 4,181.82 |
| 1986-09-11 | 515 | 517 | 511 | 511 | 14,000 | 4,223.14 |
| 1986-09-10 | 511 | 518 | 511 | 515 | 4,000 | 4,256.20 |
| 1986-09-09 | 520 | 520 | 518 | 518 | 3,000 | 4,280.99 |
| 1986-09-08 | 535 | 535 | 520 | 520 | 9,000 | 4,297.52 |
| 1986-09-05 | 530 | 530 | 530 | 530 | 4,000 | 4,380.17 |
| 1986-09-04 | 540 | 540 | 530 | 530 | 7,000 | 4,380.17 |
| 1986-09-03 | 540 | 540 | 540 | 540 | 10,000 | 4,462.81 |
| 1986-09-02 | 545 | 545 | 530 | 530 | 6,000 | 4,380.17 |
| 1986-09-01 | 530 | 540 | 530 | 530 | 7,000 | 4,380.17 |
| 1986-08-30 | 548 | 548 | 543 | 543 | 4,000 | 4,487.60 |
| 1986-08-29 | 540 | 540 | 540 | 540 | 2,000 | 4,462.81 |
| 1986-08-28 | 545 | 555 | 540 | 550 | 13,000 | 4,545.45 |
| 1986-08-27 | 550 | 560 | 550 | 555 | 13,000 | 4,586.78 |
| 1986-08-26 | 510 | 510 | 510 | 510 | 9,000 | 4,214.88 |
| 1986-08-25 | 505 | 510 | 505 | 506 | 28,000 | 4,181.82 |
| 1986-08-22 | 530 | 545 | 525 | 543 | 21,000 | 4,487.60 |
| 1986-08-21 | 555 | 560 | 550 | 560 | 45,000 | 4,628.10 |
| 1986-08-20 | 569 | 575 | 561 | 561 | 44,000 | 4,636.36 |
| 1986-08-19 | 569 | 569 | 569 | 569 | 34,000 | 4,702.48 |
| 1986-08-15 | 590 | 590 | 590 | 590 | 5,000 | 4,876.03 |
| 1986-08-14 | 598 | 598 | 571 | 571 | 45,000 | 4,719.01 |
| 1986-08-13 | 600 | 610 | 590 | 590 | 15,000 | 4,876.03 |
| 1986-08-12 | 570 | 605 | 570 | 605 | 11,000 | 5,000 |
| 1986-08-11 | 570 | 580 | 569 | 569 | 9,000 | 4,702.48 |
| 1986-08-08 | 578 | 578 | 569 | 569 | 6,000 | 4,702.48 |
| 1986-08-07 | 580 | 580 | 569 | 569 | 10,000 | 4,702.48 |
| 1986-08-06 | 570 | 572 | 565 | 572 | 4,000 | 4,727.27 |
| 1986-08-05 | 570 | 579 | 565 | 565 | 7,000 | 4,669.42 |
| 1986-08-04 | 570 | 570 | 570 | 570 | 7,000 | 4,710.74 |
| 1986-08-02 | 580 | 580 | 580 | 580 | 1,000 | 4,793.39 |
| 1986-08-01 | 570 | 570 | 569 | 569 | 11,000 | 4,702.48 |
| 1986-07-31 | 589 | 589 | 570 | 570 | 5,000 | 4,710.74 |
| 1986-07-30 | 570 | 589 | 570 | 589 | 6,000 | 4,867.77 |
| 1986-07-29 | 565 | 565 | 565 | 565 | 3,000 | 4,669.42 |
| 1986-07-28 | 565 | 575 | 560 | 560 | 13,000 | 4,628.10 |
| 1986-07-26 | 590 | 590 | 581 | 581 | 7,000 | 4,801.65 |
| 1986-07-25 | 575 | 575 | 565 | 565 | 23,000 | 4,669.42 |
| 1986-07-24 | 577 | 577 | 559 | 559 | 21,000 | 4,619.83 |
| 1986-07-23 | 589 | 589 | 579 | 579 | 7,000 | 4,785.12 |
| 1986-07-22 | 583 | 589 | 583 | 589 | 11,000 | 4,867.77 |
| 1986-07-21 | 590 | 590 | 583 | 583 | 6,000 | 4,818.18 |
| 1986-07-19 | 585 | 600 | 585 | 600 | 4,000 | 4,958.68 |
| 1986-07-18 | 583 | 585 | 583 | 583 | 5,000 | 4,818.18 |
| 1986-07-17 | 591 | 591 | 583 | 583 | 11,000 | 4,818.18 |
| 1986-07-16 | 593 | 595 | 593 | 595 | 3,000 | 4,917.36 |
| 1986-07-15 | 595 | 600 | 590 | 591 | 20,000 | 4,884.30 |
| 1986-07-14 | 595 | 610 | 595 | 609 | 7,000 | 5,033.06 |
| 1986-07-11 | 591 | 591 | 591 | 591 | 8,000 | 4,884.30 |
| 1986-07-10 | 615 | 615 | 601 | 601 | 15,000 | 4,966.94 |
| 1986-07-09 | 611 | 624 | 610 | 610 | 14,000 | 5,041.32 |
| 1986-07-08 | 621 | 625 | 611 | 611 | 16,000 | 5,049.59 |
| 1986-07-07 | 630 | 630 | 620 | 620 | 9,000 | 5,123.97 |
| 1986-07-05 | 625 | 625 | 620 | 620 | 24,000 | 5,123.97 |
| 1986-07-04 | 638 | 638 | 625 | 625 | 16,000 | 5,165.29 |
| 1986-07-03 | 655 | 655 | 640 | 640 | 46,000 | 5,289.26 |
| 1986-07-02 | 620 | 660 | 620 | 640 | 87,000 | 5,289.26 |
| 1986-07-01 | 610 | 615 | 609 | 614 | 35,000 | 5,074.38 |
| 1986-06-30 | 610 | 610 | 601 | 601 | 11,000 | 4,966.94 |
| 1986-06-28 | 610 | 620 | 610 | 610 | 9,000 | 5,041.32 |
| 1986-06-27 | 597 | 600 | 595 | 600 | 32,000 | 4,958.68 |
| 1986-06-26 | 605 | 615 | 597 | 600 | 19,000 | 4,958.68 |
| 1986-06-25 | 600 | 600 | 597 | 597 | 20,000 | 4,933.88 |
| 1986-06-24 | 600 | 610 | 597 | 600 | 13,000 | 4,958.68 |
| 1986-06-23 | 595 | 600 | 595 | 595 | 29,000 | 4,917.36 |
| 1986-06-21 | 601 | 601 | 595 | 595 | 9,000 | 4,917.36 |
| 1986-06-20 | 588 | 610 | 588 | 601 | 47,000 | 4,966.94 |
| 1986-06-19 | 590 | 590 | 585 | 586 | 16,000 | 4,842.98 |
| 1986-06-18 | 601 | 605 | 600 | 600 | 17,000 | 4,958.68 |
| 1986-06-17 | 625 | 630 | 610 | 610 | 43,000 | 5,041.32 |
| 1986-06-16 | 630 | 630 | 620 | 626 | 35,000 | 5,173.55 |
| 1986-06-13 | 580 | 620 | 580 | 590 | 27,000 | 4,876.03 |
| 1986-06-12 | 571 | 571 | 569 | 570 | 25,000 | 4,710.74 |
| 1986-06-11 | 580 | 580 | 569 | 569 | 14,000 | 4,702.48 |
| 1986-06-10 | 580 | 580 | 570 | 573 | 16,000 | 4,735.54 |
| 1986-06-09 | 573 | 580 | 573 | 580 | 13,000 | 4,793.39 |
| 1986-06-07 | 573 | 576 | 573 | 573 | 9,000 | 4,735.54 |
| 1986-06-06 | 570 | 573 | 569 | 571 | 24,000 | 4,719.01 |
| 1986-06-05 | 572 | 580 | 570 | 570 | 26,000 | 4,710.74 |
| 1986-06-04 | 570 | 572 | 570 | 572 | 10,000 | 4,727.27 |
| 1986-06-03 | 571 | 580 | 570 | 570 | 20,000 | 4,710.74 |
| 1986-06-02 | 580 | 585 | 570 | 570 | 26,000 | 4,710.74 |
| 1986-05-31 | 569 | 570 | 568 | 570 | 26,000 | 4,710.74 |
| 1986-05-30 | 580 | 580 | 570 | 570 | 18,000 | 4,710.74 |
| 1986-05-29 | 580 | 580 | 570 | 580 | 24,000 | 4,793.39 |
| 1986-05-28 | 575 | 580 | 565 | 569 | 21,000 | 4,702.48 |
| 1986-05-27 | 585 | 585 | 560 | 560 | 30,000 | 4,628.10 |
| 1986-05-26 | 580 | 580 | 579 | 580 | 17,000 | 4,793.39 |
| 1986-05-24 | 575 | 580 | 571 | 576 | 20,000 | 4,760.33 |
| 1986-05-23 | 571 | 575 | 571 | 575 | 20,000 | 4,752.07 |
| 1986-05-22 | 579 | 586 | 572 | 572 | 17,000 | 4,727.27 |
| 1986-05-21 | 571 | 576 | 571 | 576 | 17,000 | 4,760.33 |
| 1986-05-20 | 578 | 582 | 570 | 570 | 46,000 | 4,710.74 |
| 1986-05-19 | 590 | 591 | 570 | 575 | 34,000 | 4,752.07 |
| 1986-05-17 | 585 | 587 | 585 | 587 | 9,000 | 4,851.24 |
| 1986-05-16 | 595 | 600 | 590 | 590 | 21,000 | 4,876.03 |
| 1986-05-15 | 600 | 600 | 591 | 600 | 10,000 | 4,958.68 |
| 1986-05-14 | 620 | 620 | 585 | 585 | 23,000 | 4,834.71 |
| 1986-05-13 | 601 | 601 | 581 | 585 | 18,000 | 4,834.71 |
| 1986-05-12 | 620 | 620 | 600 | 600 | 15,000 | 4,958.68 |
| 1986-05-09 | 581 | 595 | 573 | 595 | 25,000 | 4,917.36 |
| 1986-05-08 | 610 | 610 | 582 | 590 | 31,000 | 4,876.03 |
| 1986-05-07 | 610 | 625 | 600 | 610 | 39,000 | 5,041.32 |
| 1986-05-06 | 620 | 620 | 606 | 610 | 21,000 | 5,041.32 |
| 1986-05-02 | 620 | 630 | 600 | 600 | 55,000 | 4,958.68 |
| 1986-05-01 | 650 | 650 | 630 | 630 | 63,000 | 5,206.61 |
| 1986-04-30 | 687 | 687 | 650 | 659 | 80,000 | 5,446.28 |
| 1986-04-28 | 680 | 695 | 670 | 687 | 292,000 | 5,677.69 |
| 1986-04-26 | 660 | 675 | 640 | 640 | 100,000 | 5,289.26 |
| 1986-04-25 | 699 | 700 | 676 | 680 | 570,000 | 5,619.83 |
| 1986-04-24 | 665 | 680 | 650 | 680 | 651,000 | 5,619.83 |
| 1986-04-23 | 560 | 623 | 560 | 623 | 163,000 | 5,148.76 |
| 1986-04-22 | 560 | 580 | 540 | 580 | 16,000 | 4,793.39 |
| 1986-04-21 | 550 | 580 | 550 | 580 | 54,000 | 4,793.39 |
| 1986-04-19 | 560 | 580 | 560 | 580 | 6,000 | 4,793.39 |
| 1986-04-18 | 551 | 560 | 551 | 560 | 13,000 | 4,628.10 |
| 1986-04-17 | 550 | 560 | 550 | 550 | 25,000 | 4,545.45 |
| 1986-04-16 | 540 | 540 | 540 | 540 | 11,000 | 4,462.81 |
| 1986-04-15 | 563 | 563 | 560 | 560 | 14,000 | 4,628.10 |
| 1986-04-14 | 565 | 565 | 565 | 565 | 2,000 | 4,669.42 |
| 1986-04-11 | 565 | 565 | 562 | 562 | 4,000 | 4,644.63 |
| 1986-04-10 | 585 | 585 | 561 | 561 | 17,000 | 4,636.36 |
| 1986-04-09 | 586 | 586 | 580 | 585 | 29,000 | 4,834.71 |
| 1986-04-08 | 575 | 580 | 575 | 580 | 142,000 | 4,793.39 |
| 1986-04-07 | 570 | 580 | 570 | 580 | 19,000 | 4,793.39 |
| 1986-04-04 | 570 | 570 | 570 | 570 | 30,000 | 4,710.74 |
| 1986-04-03 | 575 | 575 | 570 | 570 | 5,000 | 4,710.74 |
| 1986-04-02 | 585 | 585 | 572 | 575 | 9,000 | 4,752.07 |
| 1986-04-01 | 580 | 585 | 575 | 585 | 6,000 | 4,834.71 |
| 1986-03-31 | 572 | 572 | 572 | 572 | 3,000 | 4,727.27 |
| 1986-03-29 | 572 | 572 | 572 | 572 | 4,000 | 4,727.27 |
| 1986-03-28 | 572 | 572 | 572 | 572 | 1,000 | 4,727.27 |
| 1986-03-27 | 571 | 572 | 571 | 572 | 4,000 | 4,727.27 |
| 1986-03-26 | 620 | 626 | 615 | 626 | 73,000 | 4,703.23 |
| 1986-03-25 | 595 | 625 | 595 | 625 | 121,000 | 4,695.72 |
| 1986-03-24 | 630 | 632 | 625 | 625 | 15,000 | 4,695.72 |
| 1986-03-22 | 642 | 642 | 632 | 632 | 210,000 | 4,748.31 |
| 1986-03-20 | 640 | 643 | 640 | 640 | 97,000 | 4,808.41 |
| 1986-03-19 | 640 | 640 | 640 | 640 | 108,000 | 4,808.41 |
| 1986-03-18 | 647 | 647 | 640 | 640 | 63,000 | 4,808.41 |
| 1986-03-17 | 645 | 645 | 640 | 640 | 27,000 | 4,808.41 |
| 1986-03-15 | 640 | 650 | 640 | 640 | 27,000 | 4,808.41 |
| 1986-03-14 | 640 | 645 | 640 | 640 | 61,000 | 4,808.41 |
| 1986-03-13 | 645 | 645 | 640 | 640 | 49,000 | 4,808.41 |
| 1986-03-12 | 670 | 670 | 640 | 640 | 48,000 | 4,808.41 |
| 1986-03-11 | 658 | 660 | 658 | 660 | 27,000 | 4,958.68 |
| 1986-03-10 | 650 | 660 | 650 | 657 | 47,000 | 4,936.14 |
| 1986-03-07 | 650 | 650 | 650 | 650 | 5,000 | 4,883.55 |
| 1986-03-06 | 650 | 655 | 640 | 650 | 16,000 | 4,883.55 |
| 1986-03-05 | 660 | 660 | 641 | 650 | 17,000 | 4,883.55 |
| 1986-03-04 | 655 | 665 | 652 | 655 | 11,000 | 4,921.11 |
| 1986-03-03 | 668 | 668 | 655 | 660 | 17,000 | 4,958.68 |
| 1986-03-01 | 655 | 670 | 655 | 670 | 5,000 | 5,033.81 |
| 1986-02-28 | 650 | 650 | 649 | 649 | 11,000 | 4,876.03 |
| 1986-02-27 | 645 | 655 | 645 | 655 | 11,000 | 4,921.11 |
| 1986-02-26 | 668 | 668 | 645 | 645 | 21,000 | 4,845.98 |
| 1986-02-25 | 685 | 685 | 650 | 668 | 11,000 | 5,018.78 |
| 1986-02-24 | 660 | 680 | 660 | 670 | 18,000 | 5,033.81 |
| 1986-02-22 | 670 | 670 | 660 | 660 | 17,000 | 4,958.68 |
| 1986-02-21 | 646 | 650 | 645 | 646 | 93,000 | 4,853.49 |
| 1986-02-20 | 660 | 660 | 645 | 645 | 33,000 | 4,845.98 |
| 1986-02-19 | 670 | 675 | 655 | 658 | 24,000 | 4,943.65 |
| 1986-02-18 | 700 | 700 | 686 | 686 | 9,000 | 5,154.02 |
| 1986-02-17 | 666 | 685 | 661 | 685 | 37,000 | 5,146.51 |
| 1986-02-15 | 665 | 670 | 665 | 665 | 21,000 | 4,996.24 |
| 1986-02-14 | 670 | 670 | 660 | 670 | 14,000 | 5,033.81 |
| 1986-02-13 | 680 | 680 | 655 | 670 | 44,000 | 5,033.81 |
| 1986-02-12 | 715 | 715 | 680 | 680 | 21,000 | 5,108.94 |
| 1986-02-10 | 720 | 720 | 685 | 685 | 39,000 | 5,146.51 |
| 1986-02-07 | 730 | 730 | 690 | 705 | 66,000 | 5,296.77 |
| 1986-02-06 | 730 | 740 | 720 | 725 | 279,000 | 5,447.03 |
| 1986-02-05 | 655 | 720 | 655 | 712 | 263,000 | 5,349.36 |
| 1986-02-04 | 657 | 658 | 645 | 645 | 27,000 | 4,845.98 |
| 1986-02-03 | 635 | 660 | 635 | 650 | 32,000 | 4,883.55 |
| 1986-02-01 | 650 | 655 | 636 | 650 | 51,000 | 4,883.55 |
| 1986-01-31 | 609 | 641 | 609 | 641 | 27,000 | 4,815.93 |
| 1986-01-30 | 610 | 610 | 608 | 608 | 19,000 | 4,567.99 |
| 1986-01-29 | 605 | 610 | 605 | 605 | 19,000 | 4,545.45 |
| 1986-01-28 | 625 | 626 | 601 | 610 | 17,000 | 4,583.02 |
| 1986-01-27 | 637 | 638 | 630 | 630 | 19,000 | 4,733.28 |
| 1986-01-25 | 640 | 640 | 635 | 635 | 17,000 | 4,770.85 |
| 1986-01-24 | 615 | 640 | 615 | 630 | 26,000 | 4,733.28 |
| 1986-01-23 | 621 | 649 | 621 | 625 | 51,000 | 4,695.72 |
| 1986-01-22 | 620 | 640 | 620 | 620 | 53,000 | 4,658.15 |
| 1986-01-21 | 655 | 659 | 640 | 645 | 96,000 | 4,845.98 |
| 1986-01-20 | 650 | 668 | 648 | 665 | 206,000 | 4,996.24 |
| 1986-01-18 | 628 | 650 | 620 | 639 | 179,000 | 4,800.90 |
| 1986-01-17 | 630 | 630 | 610 | 614 | 263,000 | 4,613.07 |
| 1986-01-16 | 590 | 591 | 570 | 575 | 85,000 | 4,320.06 |
| 1986-01-14 | 565 | 615 | 565 | 590 | 176,000 | 4,432.76 |
| 1986-01-13 | 501 | 520 | 500 | 520 | 16,000 | 3,906.84 |
| 1986-01-10 | 500 | 503 | 500 | 501 | 10,000 | 3,764.09 |
| 1986-01-09 | 500 | 500 | 500 | 500 | 7,000 | 3,756.57 |
| 1986-01-08 | 490 | 500 | 490 | 500 | 5,000 | 3,756.57 |
| 1986-01-07 | 501 | 501 | 490 | 490 | 7,000 | 3,681.44 |
| 1986-01-06 | 501 | 501 | 501 | 501 | 2,000 | 3,764.09 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株
