5805 SWCC(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 | 430 | 430 | 425 | 430 | 298,000 | 4,300 |
| 1986-12-26 | 438 | 440 | 431 | 435 | 330,000 | 4,350 |
| 1986-12-25 | 441 | 442 | 430 | 438 | 172,000 | 4,380 |
| 1986-12-24 | 442 | 444 | 438 | 440 | 209,000 | 4,400 |
| 1986-12-23 | 437 | 442 | 435 | 442 | 257,000 | 4,420 |
| 1986-12-22 | 436 | 441 | 432 | 440 | 193,000 | 4,400 |
| 1986-12-19 | 439 | 442 | 439 | 440 | 388,000 | 4,400 |
| 1986-12-18 | 434 | 445 | 431 | 444 | 439,000 | 4,440 |
| 1986-12-17 | 434 | 437 | 429 | 429 | 191,000 | 4,290 |
| 1986-12-16 | 425 | 439 | 425 | 439 | 200,000 | 4,390 |
| 1986-12-15 | 434 | 439 | 417 | 420 | 1,371,000 | 4,200 |
| 1986-12-12 | 442 | 449 | 438 | 439 | 1,621,000 | 4,390 |
| 1986-12-11 | 449 | 454 | 445 | 445 | 381,000 | 4,450 |
| 1986-12-10 | 450 | 454 | 442 | 445 | 716,000 | 4,450 |
| 1986-12-09 | 450 | 455 | 448 | 448 | 481,000 | 4,480 |
| 1986-12-08 | 460 | 462 | 450 | 454 | 1,063,000 | 4,540 |
| 1986-12-06 | 460 | 460 | 454 | 460 | 1,566,000 | 4,600 |
| 1986-12-05 | 447 | 465 | 437 | 458 | 10,242,000 | 4,580 |
| 1986-12-04 | 450 | 450 | 447 | 447 | 297,000 | 4,470 |
| 1986-12-03 | 447 | 453 | 446 | 450 | 172,000 | 4,500 |
| 1986-12-02 | 455 | 457 | 446 | 447 | 100,000 | 4,470 |
| 1986-12-01 | 448 | 458 | 446 | 455 | 634,000 | 4,550 |
| 1986-11-29 | 440 | 450 | 440 | 449 | 334,000 | 4,490 |
| 1986-11-28 | 440 | 444 | 435 | 435 | 205,000 | 4,350 |
| 1986-11-27 | 429 | 430 | 426 | 430 | 345,000 | 4,300 |
| 1986-11-26 | 436 | 436 | 427 | 427 | 158,000 | 4,270 |
| 1986-11-25 | 444 | 444 | 435 | 436 | 103,000 | 4,360 |
| 1986-11-22 | 440 | 442 | 439 | 440 | 165,000 | 4,400 |
| 1986-11-21 | 430 | 440 | 426 | 440 | 363,000 | 4,400 |
| 1986-11-20 | 429 | 429 | 426 | 426 | 24,000 | 4,260 |
| 1986-11-19 | 426 | 431 | 426 | 426 | 71,000 | 4,260 |
| 1986-11-18 | 434 | 435 | 425 | 426 | 188,000 | 4,260 |
| 1986-11-17 | 441 | 441 | 431 | 431 | 134,000 | 4,310 |
| 1986-11-14 | 430 | 443 | 429 | 436 | 661,000 | 4,360 |
| 1986-11-13 | 431 | 431 | 425 | 425 | 119,000 | 4,250 |
| 1986-11-12 | 416 | 430 | 416 | 426 | 220,000 | 4,260 |
| 1986-11-11 | 415 | 420 | 415 | 420 | 122,000 | 4,200 |
| 1986-11-10 | 415 | 420 | 413 | 419 | 120,000 | 4,190 |
| 1986-11-07 | 412 | 420 | 412 | 414 | 123,000 | 4,140 |
| 1986-11-06 | 424 | 424 | 411 | 411 | 112,000 | 4,110 |
| 1986-11-05 | 411 | 419 | 411 | 419 | 26,000 | 4,190 |
| 1986-11-04 | 410 | 420 | 410 | 410 | 61,000 | 4,100 |
| 1986-11-01 | 410 | 410 | 410 | 410 | 25,000 | 4,100 |
| 1986-10-31 | 412 | 420 | 409 | 420 | 195,000 | 4,200 |
| 1986-10-30 | 408 | 408 | 405 | 407 | 88,000 | 4,070 |
| 1986-10-29 | 401 | 408 | 401 | 401 | 447,000 | 4,010 |
| 1986-10-28 | 401 | 401 | 395 | 396 | 195,000 | 3,960 |
| 1986-10-27 | 405 | 405 | 401 | 401 | 82,000 | 4,010 |
| 1986-10-25 | 401 | 412 | 401 | 405 | 149,000 | 4,050 |
| 1986-10-24 | 401 | 419 | 401 | 419 | 361,000 | 4,190 |
| 1986-10-23 | 383 | 410 | 383 | 400 | 310,000 | 4,000 |
| 1986-10-22 | 391 | 400 | 383 | 383 | 329,000 | 3,830 |
| 1986-10-21 | 400 | 401 | 380 | 389 | 209,000 | 3,890 |
| 1986-10-20 | 403 | 410 | 401 | 401 | 91,000 | 4,010 |
| 1986-10-17 | 405 | 410 | 402 | 403 | 368,000 | 4,030 |
| 1986-10-16 | 422 | 422 | 400 | 400 | 365,000 | 4,000 |
| 1986-10-15 | 425 | 425 | 421 | 421 | 105,000 | 4,210 |
| 1986-10-14 | 430 | 430 | 425 | 425 | 77,000 | 4,250 |
| 1986-10-13 | 435 | 437 | 425 | 430 | 311,000 | 4,300 |
| 1986-10-09 | 435 | 435 | 427 | 430 | 559,000 | 4,300 |
| 1986-10-08 | 434 | 450 | 434 | 444 | 213,000 | 4,440 |
| 1986-10-07 | 436 | 440 | 430 | 440 | 172,000 | 4,400 |
| 1986-10-06 | 455 | 460 | 440 | 444 | 56,000 | 4,440 |
| 1986-10-04 | 430 | 455 | 430 | 455 | 259,000 | 4,550 |
| 1986-10-03 | 420 | 428 | 411 | 427 | 518,000 | 4,270 |
| 1986-10-02 | 444 | 444 | 430 | 435 | 231,000 | 4,350 |
| 1986-10-01 | 470 | 474 | 453 | 454 | 248,000 | 4,540 |
| 1986-09-30 | 473 | 478 | 450 | 475 | 384,000 | 4,750 |
| 1986-09-29 | 500 | 508 | 485 | 488 | 741,000 | 4,880 |
| 1986-09-27 | 480 | 495 | 473 | 495 | 498,000 | 4,950 |
| 1986-09-26 | 447 | 485 | 447 | 480 | 1,016,000 | 4,800 |
| 1986-09-25 | 447 | 455 | 441 | 444 | 692,000 | 4,440 |
| 1986-09-24 | 445 | 451 | 445 | 445 | 500,000 | 4,450 |
| 1986-09-22 | 447 | 449 | 441 | 445 | 289,000 | 4,450 |
| 1986-09-19 | 430 | 445 | 430 | 445 | 316,000 | 4,450 |
| 1986-09-18 | 430 | 438 | 425 | 425 | 442,000 | 4,250 |
| 1986-09-17 | 420 | 434 | 420 | 430 | 692,000 | 4,300 |
| 1986-09-16 | 455 | 455 | 425 | 425 | 232,000 | 4,250 |
| 1986-09-12 | 459 | 468 | 459 | 459 | 245,000 | 4,590 |
| 1986-09-11 | 475 | 480 | 471 | 474 | 439,000 | 4,740 |
| 1986-09-10 | 481 | 484 | 479 | 484 | 176,000 | 4,840 |
| 1986-09-09 | 479 | 487 | 478 | 484 | 371,000 | 4,840 |
| 1986-09-08 | 480 | 495 | 477 | 484 | 857,000 | 4,840 |
| 1986-09-06 | 480 | 480 | 475 | 475 | 586,000 | 4,750 |
| 1986-09-05 | 458 | 485 | 458 | 480 | 790,000 | 4,800 |
| 1986-09-04 | 468 | 470 | 455 | 466 | 456,000 | 4,660 |
| 1986-09-03 | 471 | 471 | 465 | 465 | 258,000 | 4,650 |
| 1986-09-02 | 476 | 478 | 472 | 478 | 510,000 | 4,780 |
| 1986-09-01 | 478 | 478 | 472 | 475 | 197,000 | 4,750 |
| 1986-08-30 | 471 | 478 | 471 | 472 | 166,000 | 4,720 |
| 1986-08-29 | 470 | 477 | 468 | 471 | 153,000 | 4,710 |
| 1986-08-28 | 475 | 478 | 470 | 478 | 146,000 | 4,780 |
| 1986-08-27 | 480 | 480 | 475 | 480 | 126,000 | 4,800 |
| 1986-08-26 | 480 | 484 | 475 | 478 | 306,000 | 4,780 |
| 1986-08-25 | 478 | 488 | 470 | 475 | 628,000 | 4,750 |
| 1986-08-23 | 480 | 480 | 467 | 468 | 243,000 | 4,680 |
| 1986-08-22 | 495 | 496 | 480 | 490 | 381,000 | 4,900 |
| 1986-08-21 | 525 | 525 | 495 | 505 | 888,000 | 5,050 |
| 1986-08-20 | 514 | 530 | 509 | 525 | 3,383,000 | 5,250 |
| 1986-08-19 | 495 | 514 | 492 | 514 | 2,434,000 | 5,140 |
| 1986-08-18 | 490 | 495 | 480 | 490 | 571,000 | 4,900 |
| 1986-08-15 | 499 | 500 | 494 | 494 | 282,000 | 4,940 |
| 1986-08-14 | 495 | 507 | 491 | 493 | 635,000 | 4,930 |
| 1986-08-13 | 496 | 498 | 487 | 490 | 390,000 | 4,900 |
| 1986-08-12 | 499 | 499 | 485 | 493 | 376,000 | 4,930 |
| 1986-08-11 | 492 | 492 | 475 | 485 | 296,000 | 4,850 |
| 1986-08-08 | 515 | 515 | 490 | 493 | 1,714,000 | 4,930 |
| 1986-08-07 | 499 | 514 | 495 | 510 | 3,173,000 | 5,100 |
| 1986-08-06 | 472 | 487 | 472 | 484 | 665,000 | 4,840 |
| 1986-08-05 | 453 | 470 | 453 | 467 | 240,000 | 4,670 |
| 1986-08-04 | 440 | 450 | 439 | 443 | 239,000 | 4,430 |
| 1986-08-02 | 439 | 440 | 438 | 440 | 75,000 | 4,400 |
| 1986-08-01 | 446 | 446 | 431 | 434 | 201,000 | 4,340 |
| 1986-07-31 | 448 | 455 | 445 | 447 | 285,000 | 4,470 |
| 1986-07-30 | 450 | 454 | 445 | 446 | 159,000 | 4,460 |
| 1986-07-29 | 451 | 454 | 447 | 454 | 216,000 | 4,540 |
| 1986-07-28 | 450 | 452 | 448 | 452 | 470,000 | 4,520 |
| 1986-07-26 | 447 | 450 | 445 | 447 | 191,000 | 4,470 |
| 1986-07-25 | 450 | 457 | 446 | 447 | 512,000 | 4,470 |
| 1986-07-24 | 465 | 469 | 459 | 459 | 620,000 | 4,590 |
| 1986-07-23 | 470 | 470 | 462 | 462 | 176,000 | 4,620 |
| 1986-07-22 | 460 | 460 | 445 | 460 | 604,000 | 4,600 |
| 1986-07-21 | 473 | 473 | 460 | 462 | 269,000 | 4,620 |
| 1986-07-19 | 473 | 479 | 465 | 465 | 695,000 | 4,650 |
| 1986-07-18 | 479 | 490 | 473 | 478 | 2,312,000 | 4,780 |
| 1986-07-17 | 483 | 483 | 475 | 476 | 307,000 | 4,760 |
| 1986-07-16 | 489 | 492 | 485 | 487 | 315,000 | 4,870 |
| 1986-07-15 | 491 | 497 | 490 | 491 | 283,000 | 4,910 |
| 1986-07-14 | 488 | 495 | 488 | 491 | 439,000 | 4,910 |
| 1986-07-11 | 491 | 494 | 485 | 488 | 1,015,000 | 4,880 |
| 1986-07-10 | 488 | 500 | 488 | 495 | 666,000 | 4,950 |
| 1986-07-09 | 497 | 504 | 485 | 486 | 494,000 | 4,860 |
| 1986-07-08 | 494 | 507 | 491 | 496 | 1,045,000 | 4,960 |
| 1986-07-07 | 510 | 520 | 500 | 504 | 1,802,000 | 5,040 |
| 1986-07-05 | 504 | 511 | 502 | 510 | 1,810,000 | 5,100 |
| 1986-07-04 | 509 | 512 | 491 | 495 | 3,119,000 | 4,950 |
| 1986-07-03 | 497 | 515 | 495 | 508 | 11,249,000 | 5,080 |
| 1986-07-02 | 470 | 485 | 470 | 481 | 5,542,000 | 4,810 |
| 1986-07-01 | 469 | 470 | 463 | 467 | 1,589,000 | 4,670 |
| 1986-06-30 | 463 | 467 | 457 | 462 | 816,000 | 4,620 |
| 1986-06-28 | 450 | 460 | 450 | 458 | 616,000 | 4,580 |
| 1986-06-27 | 450 | 453 | 445 | 445 | 1,035,000 | 4,450 |
| 1986-06-26 | 452 | 452 | 445 | 445 | 812,000 | 4,450 |
| 1986-06-25 | 445 | 452 | 442 | 448 | 583,000 | 4,480 |
| 1986-06-24 | 444 | 448 | 439 | 440 | 599,000 | 4,400 |
| 1986-06-23 | 440 | 445 | 437 | 445 | 201,000 | 4,450 |
| 1986-06-21 | 447 | 447 | 435 | 435 | 220,000 | 4,350 |
| 1986-06-20 | 449 | 454 | 441 | 442 | 608,000 | 4,420 |
| 1986-06-19 | 442 | 449 | 442 | 445 | 930,000 | 4,450 |
| 1986-06-18 | 435 | 441 | 434 | 434 | 1,000,000 | 4,340 |
| 1986-06-17 | 436 | 440 | 433 | 433 | 254,000 | 4,330 |
| 1986-06-16 | 441 | 444 | 436 | 436 | 269,000 | 4,360 |
| 1986-06-13 | 444 | 449 | 440 | 441 | 436,000 | 4,410 |
| 1986-06-12 | 445 | 449 | 441 | 449 | 200,000 | 4,490 |
| 1986-06-11 | 440 | 444 | 435 | 435 | 401,000 | 4,350 |
| 1986-06-10 | 445 | 448 | 438 | 443 | 899,000 | 4,430 |
| 1986-06-09 | 448 | 450 | 448 | 448 | 216,000 | 4,480 |
| 1986-06-07 | 441 | 448 | 441 | 447 | 490,000 | 4,470 |
| 1986-06-06 | 464 | 464 | 451 | 451 | 714,000 | 4,510 |
| 1986-06-05 | 455 | 464 | 455 | 464 | 1,063,000 | 4,640 |
| 1986-06-04 | 458 | 460 | 450 | 459 | 551,000 | 4,590 |
| 1986-06-03 | 447 | 464 | 447 | 462 | 1,379,000 | 4,620 |
| 1986-06-02 | 455 | 455 | 442 | 452 | 448,000 | 4,520 |
| 1986-05-31 | 452 | 456 | 450 | 456 | 263,000 | 4,560 |
| 1986-05-30 | 464 | 464 | 452 | 462 | 1,143,000 | 4,620 |
| 1986-05-29 | 459 | 474 | 450 | 470 | 6,721,000 | 4,700 |
| 1986-05-28 | 440 | 465 | 436 | 456 | 7,775,000 | 4,560 |
| 1986-05-27 | 440 | 445 | 432 | 438 | 2,045,000 | 4,380 |
| 1986-05-26 | 437 | 447 | 435 | 440 | 4,869,000 | 4,400 |
| 1986-05-24 | 440 | 440 | 428 | 440 | 2,833,000 | 4,400 |
| 1986-05-23 | 420 | 436 | 416 | 435 | 5,272,000 | 4,350 |
| 1986-05-22 | 400 | 417 | 397 | 416 | 1,482,000 | 4,160 |
| 1986-05-21 | 383 | 400 | 383 | 400 | 571,000 | 4,000 |
| 1986-05-20 | 384 | 384 | 381 | 384 | 118,000 | 3,840 |
| 1986-05-19 | 385 | 385 | 381 | 382 | 128,000 | 3,820 |
| 1986-05-17 | 381 | 385 | 381 | 385 | 142,000 | 3,850 |
| 1986-05-16 | 385 | 385 | 380 | 380 | 412,000 | 3,800 |
| 1986-05-15 | 385 | 385 | 381 | 383 | 358,000 | 3,830 |
| 1986-05-14 | 385 | 385 | 383 | 385 | 369,000 | 3,850 |
| 1986-05-13 | 385 | 385 | 383 | 385 | 343,000 | 3,850 |
| 1986-05-12 | 391 | 391 | 383 | 385 | 927,000 | 3,850 |
| 1986-05-09 | 393 | 398 | 386 | 386 | 850,000 | 3,860 |
| 1986-05-08 | 399 | 399 | 397 | 397 | 246,000 | 3,970 |
| 1986-05-07 | 405 | 408 | 398 | 399 | 253,000 | 3,990 |
| 1986-05-06 | 392 | 410 | 392 | 407 | 281,000 | 4,070 |
| 1986-05-02 | 400 | 400 | 393 | 396 | 162,000 | 3,960 |
| 1986-05-01 | 395 | 400 | 395 | 400 | 121,000 | 4,000 |
| 1986-04-30 | 396 | 400 | 391 | 396 | 157,000 | 3,960 |
| 1986-04-28 | 401 | 401 | 396 | 396 | 69,000 | 3,960 |
| 1986-04-26 | 400 | 405 | 400 | 400 | 126,000 | 4,000 |
| 1986-04-25 | 399 | 410 | 398 | 408 | 155,000 | 4,080 |
| 1986-04-24 | 398 | 405 | 395 | 405 | 264,000 | 4,050 |
| 1986-04-23 | 398 | 399 | 395 | 398 | 265,000 | 3,980 |
| 1986-04-22 | 408 | 410 | 398 | 398 | 508,000 | 3,980 |
| 1986-04-21 | 407 | 410 | 405 | 406 | 81,000 | 4,060 |
| 1986-04-19 | 400 | 407 | 400 | 402 | 167,000 | 4,020 |
| 1986-04-18 | 404 | 409 | 399 | 402 | 300,000 | 4,020 |
| 1986-04-17 | 410 | 410 | 398 | 399 | 212,000 | 3,990 |
| 1986-04-16 | 395 | 408 | 395 | 405 | 298,000 | 4,050 |
| 1986-04-15 | 405 | 408 | 396 | 396 | 281,000 | 3,960 |
| 1986-04-14 | 408 | 415 | 401 | 404 | 436,000 | 4,040 |
| 1986-04-11 | 398 | 404 | 394 | 400 | 496,000 | 4,000 |
| 1986-04-10 | 407 | 407 | 391 | 395 | 816,000 | 3,950 |
| 1986-04-09 | 401 | 417 | 401 | 408 | 1,051,000 | 4,080 |
| 1986-04-08 | 398 | 405 | 395 | 400 | 1,579,000 | 4,000 |
| 1986-04-07 | 400 | 403 | 395 | 395 | 132,000 | 3,950 |
| 1986-04-05 | 391 | 395 | 390 | 391 | 52,000 | 3,910 |
| 1986-04-04 | 390 | 400 | 385 | 391 | 359,000 | 3,910 |
| 1986-04-03 | 406 | 406 | 373 | 373 | 375,000 | 3,730 |
| 1986-04-02 | 413 | 415 | 405 | 411 | 159,000 | 4,110 |
| 1986-04-01 | 418 | 420 | 411 | 415 | 483,000 | 4,150 |
| 1986-03-31 | 425 | 430 | 415 | 430 | 773,000 | 4,300 |
| 1986-03-29 | 418 | 424 | 415 | 424 | 417,000 | 4,240 |
| 1986-03-28 | 400 | 420 | 400 | 420 | 785,000 | 4,200 |
| 1986-03-27 | 400 | 400 | 375 | 375 | 963,000 | 3,750 |
| 1986-03-26 | 390 | 400 | 389 | 396 | 532,000 | 3,960 |
| 1986-03-25 | 390 | 393 | 386 | 390 | 545,000 | 3,900 |
| 1986-03-24 | 415 | 415 | 390 | 391 | 473,000 | 3,910 |
| 1986-03-22 | 427 | 428 | 410 | 410 | 236,000 | 4,100 |
| 1986-03-20 | 424 | 426 | 419 | 426 | 555,000 | 4,260 |
| 1986-03-19 | 439 | 445 | 411 | 419 | 1,685,000 | 4,190 |
| 1986-03-18 | 440 | 446 | 431 | 436 | 8,099,000 | 4,360 |
| 1986-03-17 | 416 | 428 | 411 | 428 | 2,063,000 | 4,280 |
| 1986-03-15 | 413 | 415 | 405 | 411 | 1,699,000 | 4,110 |
| 1986-03-14 | 410 | 415 | 401 | 407 | 879,000 | 4,070 |
| 1986-03-13 | 405 | 414 | 400 | 412 | 936,000 | 4,120 |
| 1986-03-12 | 396 | 405 | 396 | 405 | 440,000 | 4,050 |
| 1986-03-11 | 411 | 411 | 400 | 401 | 248,000 | 4,010 |
| 1986-03-10 | 405 | 410 | 405 | 407 | 604,000 | 4,070 |
| 1986-03-07 | 398 | 416 | 398 | 410 | 1,719,000 | 4,100 |
| 1986-03-06 | 404 | 408 | 395 | 408 | 199,000 | 4,080 |
| 1986-03-05 | 405 | 409 | 400 | 405 | 359,000 | 4,050 |
| 1986-03-04 | 402 | 410 | 397 | 410 | 684,000 | 4,100 |
| 1986-03-03 | 395 | 405 | 393 | 405 | 349,000 | 4,050 |
| 1986-03-01 | 391 | 395 | 390 | 390 | 172,000 | 3,900 |
| 1986-02-28 | 400 | 404 | 388 | 388 | 307,000 | 3,880 |
| 1986-02-27 | 407 | 410 | 398 | 400 | 325,000 | 4,000 |
| 1986-02-26 | 391 | 412 | 388 | 405 | 1,052,000 | 4,050 |
| 1986-02-25 | 386 | 391 | 382 | 386 | 340,000 | 3,860 |
| 1986-02-24 | 387 | 387 | 382 | 386 | 284,000 | 3,860 |
| 1986-02-22 | 384 | 385 | 380 | 382 | 291,000 | 3,820 |
| 1986-02-21 | 388 | 388 | 380 | 385 | 376,000 | 3,850 |
| 1986-02-20 | 393 | 395 | 378 | 388 | 590,000 | 3,880 |
| 1986-02-19 | 396 | 399 | 392 | 395 | 327,000 | 3,950 |
| 1986-02-18 | 402 | 402 | 394 | 395 | 497,000 | 3,950 |
| 1986-02-17 | 400 | 403 | 396 | 399 | 271,000 | 3,990 |
| 1986-02-15 | 401 | 405 | 394 | 405 | 424,000 | 4,050 |
| 1986-02-14 | 399 | 411 | 395 | 405 | 1,191,000 | 4,050 |
| 1986-02-13 | 398 | 404 | 394 | 395 | 476,000 | 3,950 |
| 1986-02-12 | 401 | 405 | 395 | 398 | 736,000 | 3,980 |
| 1986-02-10 | 411 | 411 | 401 | 401 | 713,000 | 4,010 |
| 1986-02-07 | 411 | 415 | 404 | 411 | 1,348,000 | 4,110 |
| 1986-02-06 | 405 | 412 | 402 | 412 | 1,350,000 | 4,120 |
| 1986-02-05 | 398 | 410 | 395 | 400 | 1,447,000 | 4,000 |
| 1986-02-04 | 415 | 418 | 398 | 398 | 2,730,000 | 3,980 |
| 1986-02-03 | 419 | 430 | 415 | 420 | 5,396,000 | 4,200 |
| 1986-02-01 | 415 | 422 | 409 | 417 | 6,589,000 | 4,170 |
| 1986-01-31 | 417 | 426 | 411 | 415 | 9,873,000 | 4,150 |
| 1986-01-30 | 405 | 415 | 403 | 412 | 5,365,000 | 4,120 |
| 1986-01-29 | 385 | 394 | 380 | 390 | 651,000 | 3,900 |
| 1986-01-28 | 386 | 390 | 380 | 380 | 761,000 | 3,800 |
| 1986-01-27 | 393 | 396 | 381 | 381 | 909,000 | 3,810 |
| 1986-01-25 | 393 | 395 | 388 | 388 | 599,000 | 3,880 |
| 1986-01-24 | 404 | 408 | 393 | 398 | 5,014,000 | 3,980 |
| 1986-01-23 | 385 | 405 | 385 | 404 | 8,428,000 | 4,040 |
| 1986-01-22 | 370 | 387 | 369 | 385 | 1,015,000 | 3,850 |
| 1986-01-21 | 373 | 373 | 366 | 370 | 227,000 | 3,700 |
| 1986-01-20 | 373 | 373 | 366 | 368 | 90,000 | 3,680 |
| 1986-01-18 | 371 | 376 | 366 | 372 | 144,000 | 3,720 |
| 1986-01-17 | 372 | 380 | 372 | 373 | 288,000 | 3,730 |
| 1986-01-16 | 382 | 384 | 371 | 376 | 433,000 | 3,760 |
| 1986-01-14 | 377 | 384 | 375 | 384 | 888,000 | 3,840 |
| 1986-01-13 | 380 | 382 | 371 | 382 | 446,000 | 3,820 |
| 1986-01-10 | 383 | 391 | 377 | 383 | 1,294,000 | 3,830 |
| 1986-01-09 | 363 | 382 | 363 | 378 | 703,000 | 3,780 |
| 1986-01-08 | 361 | 374 | 360 | 373 | 988,000 | 3,730 |
| 1986-01-07 | 369 | 369 | 363 | 363 | 107,000 | 3,630 |
| 1986-01-06 | 366 | 370 | 361 | 365 | 234,000 | 3,650 |
| 1986-01-04 | 384 | 384 | 371 | 371 | 221,000 | 3,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
