5902 ホッカンホールディングス(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 | 820 | 840 | 799 | 840 | 117,000 | 3,716.81 |
| 1986-12-26 | 791 | 825 | 790 | 825 | 68,000 | 3,650.44 |
| 1986-12-25 | 810 | 810 | 800 | 800 | 17,000 | 3,539.82 |
| 1986-12-24 | 790 | 800 | 785 | 800 | 65,000 | 3,539.82 |
| 1986-12-23 | 810 | 810 | 781 | 798 | 74,000 | 3,530.97 |
| 1986-12-22 | 830 | 834 | 810 | 810 | 62,000 | 3,584.07 |
| 1986-12-19 | 820 | 840 | 807 | 840 | 51,000 | 3,716.81 |
| 1986-12-18 | 844 | 844 | 805 | 805 | 37,000 | 3,561.95 |
| 1986-12-17 | 828 | 845 | 811 | 845 | 77,000 | 3,738.94 |
| 1986-12-16 | 832 | 833 | 812 | 812 | 48,000 | 3,592.92 |
| 1986-12-15 | 840 | 840 | 830 | 838 | 64,000 | 3,707.96 |
| 1986-12-12 | 833 | 840 | 825 | 840 | 160,000 | 3,716.81 |
| 1986-12-11 | 831 | 840 | 830 | 833 | 159,000 | 3,685.84 |
| 1986-12-10 | 843 | 844 | 835 | 835 | 108,000 | 3,694.69 |
| 1986-12-09 | 848 | 849 | 836 | 845 | 115,000 | 3,738.94 |
| 1986-12-08 | 849 | 849 | 831 | 849 | 60,000 | 3,756.64 |
| 1986-12-06 | 853 | 853 | 852 | 852 | 6,000 | 3,769.91 |
| 1986-12-05 | 843 | 868 | 840 | 851 | 151,000 | 3,765.49 |
| 1986-12-04 | 852 | 869 | 830 | 853 | 144,000 | 3,774.34 |
| 1986-12-03 | 880 | 880 | 850 | 851 | 175,000 | 3,765.49 |
| 1986-12-02 | 881 | 885 | 870 | 884 | 220,000 | 3,911.50 |
| 1986-12-01 | 864 | 905 | 864 | 880 | 709,000 | 3,893.81 |
| 1986-11-29 | 857 | 865 | 850 | 850 | 122,000 | 3,761.06 |
| 1986-11-28 | 875 | 875 | 847 | 847 | 276,000 | 3,747.79 |
| 1986-11-27 | 840 | 865 | 830 | 865 | 731,000 | 3,827.43 |
| 1986-11-26 | 800 | 849 | 796 | 845 | 522,000 | 3,738.94 |
| 1986-11-25 | 804 | 812 | 795 | 795 | 43,000 | 3,517.70 |
| 1986-11-22 | 813 | 813 | 800 | 813 | 98,000 | 3,597.35 |
| 1986-11-21 | 799 | 814 | 799 | 814 | 253,000 | 3,601.77 |
| 1986-11-20 | 800 | 815 | 790 | 800 | 385,000 | 3,539.82 |
| 1986-11-19 | 775 | 798 | 775 | 798 | 176,000 | 3,530.97 |
| 1986-11-18 | 759 | 806 | 759 | 793 | 253,000 | 3,508.85 |
| 1986-11-17 | 755 | 770 | 752 | 752 | 130,000 | 3,327.43 |
| 1986-11-14 | 740 | 745 | 720 | 745 | 75,000 | 3,296.46 |
| 1986-11-13 | 703 | 745 | 698 | 745 | 101,000 | 3,296.46 |
| 1986-11-12 | 700 | 705 | 698 | 705 | 10,000 | 3,119.47 |
| 1986-11-11 | 700 | 700 | 698 | 698 | 27,000 | 3,088.50 |
| 1986-11-10 | 705 | 705 | 699 | 699 | 52,000 | 3,092.92 |
| 1986-11-07 | 690 | 705 | 690 | 705 | 25,000 | 3,119.47 |
| 1986-11-06 | 700 | 700 | 690 | 700 | 62,000 | 3,097.35 |
| 1986-11-05 | 690 | 705 | 690 | 700 | 85,000 | 3,097.35 |
| 1986-11-04 | 685 | 700 | 685 | 700 | 17,000 | 3,097.35 |
| 1986-11-01 | 690 | 690 | 680 | 680 | 51,000 | 3,008.85 |
| 1986-10-31 | 690 | 700 | 690 | 700 | 22,000 | 3,097.35 |
| 1986-10-30 | 691 | 700 | 685 | 690 | 26,000 | 3,053.10 |
| 1986-10-29 | 685 | 700 | 685 | 700 | 36,000 | 3,097.35 |
| 1986-10-28 | 685 | 694 | 685 | 685 | 42,000 | 3,030.97 |
| 1986-10-27 | 665 | 685 | 665 | 685 | 17,000 | 3,030.97 |
| 1986-10-25 | 680 | 680 | 670 | 680 | 10,000 | 3,008.85 |
| 1986-10-24 | 685 | 687 | 685 | 685 | 59,000 | 3,030.97 |
| 1986-10-23 | 665 | 685 | 665 | 683 | 20,000 | 3,022.12 |
| 1986-10-22 | 652 | 670 | 652 | 670 | 11,000 | 2,964.60 |
| 1986-10-21 | 650 | 660 | 650 | 660 | 23,000 | 2,920.35 |
| 1986-10-20 | 669 | 669 | 645 | 645 | 7,000 | 2,853.98 |
| 1986-10-17 | 674 | 675 | 674 | 674 | 4,000 | 2,982.30 |
| 1986-10-16 | 679 | 679 | 675 | 675 | 10,000 | 2,986.73 |
| 1986-10-15 | 680 | 700 | 676 | 694 | 173,000 | 3,070.80 |
| 1986-10-14 | 655 | 670 | 650 | 670 | 14,000 | 2,964.60 |
| 1986-10-13 | 660 | 665 | 660 | 665 | 10,000 | 2,942.48 |
| 1986-10-09 | 620 | 650 | 620 | 650 | 13,000 | 2,876.11 |
| 1986-10-08 | 615 | 615 | 615 | 615 | 12,000 | 2,721.24 |
| 1986-10-07 | 596 | 600 | 596 | 600 | 3,000 | 2,654.87 |
| 1986-10-06 | 611 | 611 | 602 | 602 | 16,000 | 2,663.72 |
| 1986-10-04 | 595 | 601 | 595 | 595 | 11,000 | 2,632.74 |
| 1986-10-03 | 554 | 584 | 554 | 584 | 42,000 | 2,584.07 |
| 1986-10-01 | 614 | 614 | 614 | 614 | 22,000 | 2,716.81 |
| 1986-09-30 | 639 | 649 | 620 | 624 | 37,000 | 2,761.06 |
| 1986-09-27 | 685 | 685 | 685 | 685 | 2,000 | 3,030.97 |
| 1986-09-26 | 700 | 700 | 690 | 690 | 104,000 | 3,053.10 |
| 1986-09-25 | 700 | 705 | 700 | 705 | 21,000 | 3,119.47 |
| 1986-09-24 | 700 | 700 | 700 | 700 | 15,000 | 3,097.35 |
| 1986-09-22 | 700 | 700 | 700 | 700 | 7,000 | 3,097.35 |
| 1986-09-19 | 699 | 699 | 691 | 698 | 10,000 | 3,088.50 |
| 1986-09-18 | 703 | 704 | 690 | 690 | 12,000 | 3,053.10 |
| 1986-09-17 | 704 | 704 | 690 | 704 | 19,000 | 3,115.04 |
| 1986-09-16 | 711 | 711 | 701 | 701 | 8,000 | 3,101.77 |
| 1986-09-12 | 709 | 710 | 700 | 701 | 39,000 | 3,101.77 |
| 1986-09-11 | 720 | 720 | 720 | 720 | 39,000 | 3,185.84 |
| 1986-09-10 | 740 | 740 | 725 | 730 | 24,000 | 3,230.09 |
| 1986-09-09 | 720 | 740 | 710 | 740 | 24,000 | 3,274.34 |
| 1986-09-08 | 700 | 701 | 700 | 701 | 11,000 | 3,101.77 |
| 1986-09-06 | 700 | 700 | 694 | 700 | 31,000 | 3,097.35 |
| 1986-09-05 | 700 | 700 | 700 | 700 | 16,000 | 3,097.35 |
| 1986-09-04 | 721 | 721 | 706 | 706 | 16,000 | 3,123.89 |
| 1986-09-02 | 715 | 715 | 710 | 710 | 17,000 | 3,141.59 |
| 1986-09-01 | 720 | 740 | 715 | 720 | 13,000 | 3,185.84 |
| 1986-08-30 | 715 | 730 | 715 | 730 | 18,000 | 3,230.09 |
| 1986-08-29 | 711 | 720 | 711 | 715 | 19,000 | 3,163.72 |
| 1986-08-27 | 710 | 719 | 710 | 710 | 37,000 | 3,141.59 |
| 1986-08-26 | 740 | 740 | 710 | 710 | 44,000 | 3,141.59 |
| 1986-08-25 | 750 | 760 | 730 | 730 | 22,000 | 3,230.09 |
| 1986-08-23 | 745 | 745 | 740 | 740 | 6,000 | 3,274.34 |
| 1986-08-22 | 749 | 749 | 730 | 749 | 33,000 | 3,314.16 |
| 1986-08-21 | 731 | 750 | 731 | 740 | 20,000 | 3,274.34 |
| 1986-08-20 | 750 | 761 | 735 | 735 | 62,000 | 3,252.21 |
| 1986-08-19 | 755 | 756 | 730 | 730 | 74,000 | 3,230.09 |
| 1986-08-18 | 770 | 770 | 751 | 751 | 61,000 | 3,323.01 |
| 1986-08-15 | 760 | 780 | 755 | 760 | 38,000 | 3,362.83 |
| 1986-08-14 | 756 | 765 | 756 | 765 | 45,000 | 3,384.96 |
| 1986-08-13 | 752 | 755 | 752 | 755 | 10,000 | 3,340.71 |
| 1986-08-12 | 772 | 772 | 750 | 750 | 16,000 | 3,318.58 |
| 1986-08-11 | 770 | 771 | 766 | 771 | 37,000 | 3,411.50 |
| 1986-08-08 | 769 | 774 | 769 | 770 | 20,000 | 3,407.08 |
| 1986-08-07 | 775 | 775 | 766 | 769 | 34,000 | 3,402.65 |
| 1986-08-06 | 780 | 785 | 775 | 778 | 21,000 | 3,442.48 |
| 1986-08-05 | 755 | 780 | 755 | 780 | 101,000 | 3,451.33 |
| 1986-08-04 | 765 | 769 | 760 | 760 | 63,000 | 3,362.83 |
| 1986-08-02 | 780 | 780 | 769 | 769 | 20,000 | 3,402.65 |
| 1986-08-01 | 780 | 780 | 765 | 772 | 61,000 | 3,415.93 |
| 1986-07-31 | 800 | 800 | 780 | 795 | 43,000 | 3,517.70 |
| 1986-07-30 | 801 | 802 | 800 | 800 | 24,000 | 3,539.82 |
| 1986-07-29 | 801 | 801 | 795 | 800 | 68,000 | 3,539.82 |
| 1986-07-28 | 810 | 820 | 808 | 810 | 26,000 | 3,584.07 |
| 1986-07-26 | 802 | 810 | 802 | 806 | 9,000 | 3,566.37 |
| 1986-07-25 | 831 | 832 | 800 | 800 | 18,000 | 3,539.82 |
| 1986-07-24 | 831 | 850 | 831 | 835 | 21,000 | 3,694.69 |
| 1986-07-23 | 800 | 850 | 800 | 850 | 106,000 | 3,761.06 |
| 1986-07-22 | 800 | 805 | 799 | 800 | 58,000 | 3,539.82 |
| 1986-07-21 | 820 | 840 | 810 | 810 | 25,000 | 3,584.07 |
| 1986-07-19 | 849 | 849 | 835 | 840 | 55,000 | 3,716.81 |
| 1986-07-18 | 855 | 860 | 841 | 841 | 74,000 | 3,721.24 |
| 1986-07-17 | 835 | 860 | 835 | 855 | 104,000 | 3,783.19 |
| 1986-07-16 | 854 | 859 | 845 | 855 | 44,000 | 3,783.19 |
| 1986-07-15 | 841 | 860 | 841 | 860 | 61,000 | 3,805.31 |
| 1986-07-14 | 830 | 885 | 830 | 871 | 140,000 | 3,853.98 |
| 1986-07-11 | 840 | 840 | 830 | 840 | 50,000 | 3,716.81 |
| 1986-07-10 | 847 | 858 | 840 | 850 | 53,000 | 3,761.06 |
| 1986-07-08 | 850 | 860 | 840 | 860 | 96,000 | 3,805.31 |
| 1986-07-07 | 855 | 858 | 850 | 858 | 159,000 | 3,796.46 |
| 1986-07-05 | 840 | 860 | 835 | 860 | 87,000 | 3,805.31 |
| 1986-07-04 | 854 | 865 | 839 | 850 | 148,000 | 3,761.06 |
| 1986-07-03 | 820 | 857 | 820 | 855 | 424,000 | 3,783.19 |
| 1986-07-02 | 798 | 816 | 792 | 816 | 163,000 | 3,610.62 |
| 1986-07-01 | 801 | 805 | 790 | 790 | 70,000 | 3,495.58 |
| 1986-06-30 | 801 | 810 | 786 | 805 | 229,000 | 3,561.95 |
| 1986-06-28 | 772 | 799 | 770 | 799 | 157,000 | 3,535.40 |
| 1986-06-27 | 788 | 788 | 770 | 775 | 171,000 | 3,429.20 |
| 1986-06-26 | 765 | 790 | 760 | 790 | 93,000 | 3,495.58 |
| 1986-06-25 | 766 | 775 | 765 | 765 | 56,000 | 3,384.96 |
| 1986-06-24 | 766 | 780 | 765 | 765 | 68,000 | 3,384.96 |
| 1986-06-23 | 760 | 765 | 755 | 760 | 49,000 | 3,362.83 |
| 1986-06-21 | 751 | 755 | 750 | 755 | 50,000 | 3,340.71 |
| 1986-06-20 | 770 | 770 | 752 | 765 | 75,000 | 3,384.96 |
| 1986-06-19 | 790 | 795 | 770 | 771 | 161,000 | 3,411.50 |
| 1986-06-18 | 780 | 799 | 770 | 785 | 462,000 | 3,473.45 |
| 1986-06-17 | 745 | 780 | 740 | 770 | 461,000 | 3,407.08 |
| 1986-06-16 | 717 | 745 | 717 | 735 | 163,000 | 3,252.21 |
| 1986-06-13 | 720 | 725 | 715 | 715 | 48,000 | 3,163.72 |
| 1986-06-12 | 720 | 720 | 715 | 715 | 31,000 | 3,163.72 |
| 1986-06-11 | 711 | 720 | 711 | 711 | 71,000 | 3,146.02 |
| 1986-06-10 | 715 | 720 | 710 | 711 | 76,000 | 3,146.02 |
| 1986-06-09 | 714 | 735 | 714 | 720 | 20,000 | 3,185.84 |
| 1986-06-07 | 715 | 720 | 711 | 712 | 15,000 | 3,150.44 |
| 1986-06-06 | 729 | 730 | 725 | 725 | 68,000 | 3,207.96 |
| 1986-06-05 | 710 | 729 | 710 | 729 | 56,000 | 3,225.66 |
| 1986-06-04 | 715 | 720 | 710 | 720 | 89,000 | 3,185.84 |
| 1986-06-03 | 718 | 720 | 709 | 710 | 165,000 | 3,141.59 |
| 1986-06-02 | 736 | 738 | 720 | 720 | 60,000 | 3,185.84 |
| 1986-05-31 | 735 | 737 | 731 | 733 | 52,000 | 3,243.36 |
| 1986-05-30 | 715 | 748 | 715 | 742 | 309,000 | 3,283.19 |
| 1986-05-29 | 718 | 720 | 705 | 713 | 128,000 | 3,154.87 |
| 1986-05-28 | 700 | 710 | 699 | 710 | 158,000 | 3,141.59 |
| 1986-05-27 | 713 | 714 | 702 | 710 | 110,000 | 3,141.59 |
| 1986-05-26 | 715 | 720 | 710 | 711 | 122,000 | 3,146.02 |
| 1986-05-24 | 710 | 720 | 700 | 715 | 291,000 | 3,163.72 |
| 1986-05-23 | 698 | 710 | 695 | 700 | 672,000 | 3,097.35 |
| 1986-05-22 | 660 | 690 | 660 | 680 | 446,000 | 3,008.85 |
| 1986-05-21 | 637 | 660 | 637 | 660 | 76,000 | 2,920.35 |
| 1986-05-20 | 642 | 643 | 636 | 639 | 31,000 | 2,827.43 |
| 1986-05-19 | 660 | 660 | 640 | 640 | 17,000 | 2,831.86 |
| 1986-05-17 | 640 | 640 | 630 | 633 | 47,000 | 2,800.89 |
| 1986-05-16 | 651 | 651 | 630 | 630 | 26,000 | 2,787.61 |
| 1986-05-15 | 654 | 654 | 645 | 645 | 40,000 | 2,853.98 |
| 1986-05-14 | 650 | 655 | 645 | 645 | 33,000 | 2,853.98 |
| 1986-05-13 | 661 | 661 | 647 | 650 | 67,000 | 2,876.11 |
| 1986-05-12 | 650 | 665 | 650 | 660 | 56,000 | 2,920.35 |
| 1986-05-09 | 660 | 660 | 650 | 650 | 36,000 | 2,876.11 |
| 1986-05-08 | 650 | 651 | 630 | 631 | 47,000 | 2,792.04 |
| 1986-05-07 | 641 | 660 | 639 | 660 | 84,000 | 2,920.35 |
| 1986-05-06 | 625 | 630 | 620 | 621 | 121,000 | 2,747.79 |
| 1986-05-02 | 635 | 635 | 623 | 625 | 102,000 | 2,765.49 |
| 1986-05-01 | 640 | 650 | 636 | 640 | 178,000 | 2,831.86 |
| 1986-04-30 | 649 | 649 | 636 | 636 | 57,000 | 2,814.16 |
| 1986-04-28 | 650 | 654 | 650 | 650 | 97,000 | 2,876.11 |
| 1986-04-26 | 651 | 655 | 635 | 635 | 42,000 | 2,809.73 |
| 1986-04-25 | 655 | 667 | 655 | 665 | 83,000 | 2,942.48 |
| 1986-04-24 | 667 | 667 | 655 | 667 | 83,000 | 2,951.33 |
| 1986-04-23 | 660 | 667 | 651 | 667 | 95,000 | 2,951.33 |
| 1986-04-22 | 670 | 670 | 661 | 666 | 131,000 | 2,946.90 |
| 1986-04-21 | 675 | 677 | 665 | 670 | 117,000 | 2,964.60 |
| 1986-04-19 | 660 | 670 | 660 | 664 | 118,000 | 2,938.05 |
| 1986-04-18 | 670 | 671 | 661 | 669 | 203,000 | 2,960.18 |
| 1986-04-17 | 650 | 660 | 640 | 660 | 129,000 | 2,920.35 |
| 1986-04-16 | 667 | 667 | 648 | 649 | 125,000 | 2,871.68 |
| 1986-04-15 | 683 | 683 | 660 | 667 | 466,000 | 2,951.33 |
| 1986-04-14 | 627 | 663 | 625 | 663 | 413,000 | 2,933.63 |
| 1986-04-11 | 614 | 621 | 611 | 617 | 107,000 | 2,730.09 |
| 1986-04-10 | 605 | 615 | 605 | 606 | 36,000 | 2,681.42 |
| 1986-04-09 | 615 | 615 | 602 | 602 | 63,000 | 2,663.72 |
| 1986-04-08 | 611 | 616 | 600 | 600 | 91,000 | 2,654.87 |
| 1986-04-07 | 601 | 615 | 601 | 601 | 89,000 | 2,659.29 |
| 1986-04-05 | 611 | 611 | 600 | 601 | 81,000 | 2,659.29 |
| 1986-04-04 | 601 | 604 | 601 | 601 | 61,000 | 2,659.29 |
| 1986-04-03 | 620 | 620 | 601 | 601 | 48,000 | 2,659.29 |
| 1986-04-02 | 624 | 625 | 615 | 615 | 35,000 | 2,721.24 |
| 1986-04-01 | 624 | 629 | 615 | 629 | 72,000 | 2,783.19 |
| 1986-03-31 | 625 | 625 | 606 | 625 | 50,000 | 2,765.49 |
| 1986-03-29 | 633 | 633 | 615 | 625 | 41,000 | 2,765.49 |
| 1986-03-28 | 620 | 640 | 620 | 623 | 62,000 | 2,756.64 |
| 1986-03-27 | 600 | 605 | 595 | 600 | 294,000 | 2,654.87 |
| 1986-03-26 | 605 | 608 | 601 | 601 | 95,000 | 2,659.29 |
| 1986-03-25 | 615 | 620 | 605 | 605 | 76,000 | 2,676.99 |
| 1986-03-24 | 620 | 620 | 608 | 608 | 30,000 | 2,690.27 |
| 1986-03-22 | 620 | 620 | 607 | 620 | 120,000 | 2,743.36 |
| 1986-03-20 | 603 | 615 | 603 | 610 | 182,000 | 2,699.11 |
| 1986-03-19 | 624 | 624 | 602 | 602 | 52,000 | 2,663.72 |
| 1986-03-18 | 621 | 628 | 600 | 611 | 156,000 | 2,703.54 |
| 1986-03-17 | 629 | 629 | 610 | 615 | 121,000 | 2,721.24 |
| 1986-03-15 | 621 | 625 | 610 | 619 | 56,000 | 2,738.94 |
| 1986-03-14 | 610 | 629 | 608 | 620 | 55,000 | 2,743.36 |
| 1986-03-13 | 625 | 630 | 610 | 630 | 79,000 | 2,787.61 |
| 1986-03-12 | 625 | 635 | 610 | 635 | 128,000 | 2,809.73 |
| 1986-03-11 | 618 | 638 | 615 | 630 | 140,000 | 2,787.61 |
| 1986-03-10 | 620 | 624 | 610 | 611 | 89,000 | 2,703.54 |
| 1986-03-07 | 625 | 634 | 614 | 628 | 187,000 | 2,778.76 |
| 1986-03-06 | 660 | 663 | 620 | 635 | 494,000 | 2,809.73 |
| 1986-03-05 | 637 | 660 | 622 | 650 | 412,000 | 2,876.11 |
| 1986-03-04 | 640 | 640 | 610 | 639 | 396,000 | 2,827.43 |
| 1986-03-03 | 615 | 650 | 615 | 642 | 740,000 | 2,840.71 |
| 1986-03-01 | 590 | 615 | 590 | 615 | 218,000 | 2,721.24 |
| 1986-02-28 | 605 | 615 | 590 | 600 | 802,000 | 2,654.87 |
| 1986-02-27 | 590 | 609 | 580 | 608 | 676,000 | 2,690.27 |
| 1986-02-26 | 560 | 570 | 551 | 570 | 279,000 | 2,522.12 |
| 1986-02-25 | 540 | 540 | 535 | 540 | 27,000 | 2,389.38 |
| 1986-02-24 | 547 | 547 | 542 | 542 | 12,000 | 2,398.23 |
| 1986-02-22 | 548 | 548 | 542 | 547 | 23,000 | 2,420.35 |
| 1986-02-21 | 534 | 550 | 530 | 545 | 90,000 | 2,411.50 |
| 1986-02-20 | 535 | 535 | 533 | 533 | 25,000 | 2,358.41 |
| 1986-02-19 | 542 | 545 | 531 | 540 | 48,000 | 2,389.38 |
| 1986-02-18 | 539 | 540 | 530 | 540 | 30,000 | 2,389.38 |
| 1986-02-17 | 542 | 542 | 530 | 532 | 14,000 | 2,353.98 |
| 1986-02-15 | 545 | 548 | 540 | 545 | 43,000 | 2,411.50 |
| 1986-02-14 | 530 | 540 | 530 | 535 | 81,000 | 2,367.26 |
| 1986-02-13 | 526 | 535 | 525 | 535 | 26,000 | 2,367.26 |
| 1986-02-12 | 535 | 535 | 520 | 520 | 34,000 | 2,300.89 |
| 1986-02-10 | 539 | 539 | 535 | 539 | 23,000 | 2,384.96 |
| 1986-02-07 | 535 | 540 | 533 | 539 | 27,000 | 2,384.96 |
| 1986-02-06 | 533 | 540 | 530 | 539 | 51,000 | 2,384.96 |
| 1986-02-05 | 545 | 545 | 530 | 543 | 44,000 | 2,402.65 |
| 1986-02-04 | 524 | 549 | 524 | 549 | 69,000 | 2,429.20 |
| 1986-02-03 | 530 | 545 | 511 | 511 | 48,000 | 2,261.06 |
| 1986-02-01 | 520 | 540 | 520 | 540 | 30,000 | 2,389.38 |
| 1986-01-31 | 521 | 529 | 515 | 529 | 30,000 | 2,340.71 |
| 1986-01-30 | 521 | 529 | 518 | 520 | 30,000 | 2,300.89 |
| 1986-01-29 | 518 | 529 | 518 | 529 | 20,000 | 2,340.71 |
| 1986-01-28 | 535 | 535 | 515 | 515 | 28,000 | 2,278.76 |
| 1986-01-27 | 526 | 535 | 519 | 519 | 11,000 | 2,296.46 |
| 1986-01-25 | 516 | 516 | 516 | 516 | 23,000 | 2,283.19 |
| 1986-01-24 | 515 | 525 | 515 | 515 | 22,000 | 2,278.76 |
| 1986-01-23 | 515 | 520 | 514 | 520 | 14,000 | 2,300.89 |
| 1986-01-22 | 520 | 530 | 515 | 530 | 16,000 | 2,345.13 |
| 1986-01-21 | 523 | 530 | 515 | 515 | 16,000 | 2,278.76 |
| 1986-01-20 | 525 | 535 | 510 | 523 | 32,000 | 2,314.16 |
| 1986-01-18 | 528 | 529 | 520 | 525 | 49,000 | 2,323.01 |
| 1986-01-17 | 531 | 550 | 531 | 538 | 82,000 | 2,380.53 |
| 1986-01-16 | 510 | 550 | 510 | 550 | 94,000 | 2,433.63 |
| 1986-01-14 | 508 | 518 | 508 | 518 | 28,000 | 2,292.04 |
| 1986-01-13 | 510 | 510 | 508 | 508 | 43,000 | 2,247.79 |
| 1986-01-10 | 520 | 520 | 508 | 508 | 26,000 | 2,247.79 |
| 1986-01-09 | 500 | 520 | 500 | 518 | 33,000 | 2,292.04 |
| 1986-01-08 | 530 | 530 | 510 | 527 | 35,000 | 2,331.86 |
| 1986-01-07 | 522 | 530 | 518 | 520 | 45,000 | 2,300.89 |
| 1986-01-06 | 531 | 534 | 520 | 521 | 18,000 | 2,305.31 |
| 1986-01-04 | 549 | 549 | 532 | 532 | 11,000 | 2,353.98 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
