5915 (株)駒井ハルテック 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 | 559 | 559 | 559 | 559 | 1,000 | 4,839.83 |
| 1986-12-26 | 560 | 560 | 560 | 560 | 1,000 | 4,848.48 |
| 1986-12-25 | 565 | 565 | 565 | 565 | 3,000 | 4,891.77 |
| 1986-12-24 | 544 | 544 | 544 | 544 | 1,000 | 4,709.96 |
| 1986-12-23 | 585 | 585 | 570 | 580 | 22,000 | 4,737.40 |
| 1986-12-22 | 580 | 585 | 570 | 570 | 59,000 | 4,655.72 |
| 1986-12-19 | 598 | 600 | 590 | 590 | 17,000 | 4,819.08 |
| 1986-12-18 | 589 | 595 | 586 | 590 | 24,000 | 4,819.08 |
| 1986-12-17 | 581 | 600 | 581 | 590 | 12,000 | 4,819.08 |
| 1986-12-16 | 594 | 600 | 594 | 600 | 9,000 | 4,900.76 |
| 1986-12-15 | 604 | 604 | 590 | 604 | 10,000 | 4,933.43 |
| 1986-12-12 | 605 | 610 | 601 | 605 | 38,000 | 4,941.60 |
| 1986-12-11 | 599 | 605 | 581 | 605 | 39,000 | 4,941.60 |
| 1986-12-10 | 598 | 600 | 581 | 600 | 16,000 | 4,900.76 |
| 1986-12-09 | 600 | 600 | 575 | 600 | 16,000 | 4,900.76 |
| 1986-12-08 | 600 | 600 | 590 | 595 | 9,000 | 4,859.92 |
| 1986-12-06 | 605 | 605 | 595 | 600 | 13,000 | 4,900.76 |
| 1986-12-05 | 605 | 605 | 600 | 605 | 15,000 | 4,941.60 |
| 1986-12-04 | 607 | 607 | 598 | 605 | 30,000 | 4,941.60 |
| 1986-12-03 | 614 | 614 | 603 | 609 | 32,000 | 4,974.27 |
| 1986-12-02 | 610 | 610 | 601 | 609 | 25,000 | 4,974.27 |
| 1986-12-01 | 597 | 620 | 597 | 598 | 80,000 | 4,884.42 |
| 1986-11-29 | 595 | 608 | 595 | 596 | 67,000 | 4,868.09 |
| 1986-11-28 | 594 | 600 | 594 | 595 | 13,000 | 4,859.92 |
| 1986-11-27 | 594 | 595 | 594 | 594 | 37,000 | 4,851.75 |
| 1986-11-26 | 594 | 594 | 590 | 594 | 19,000 | 4,851.75 |
| 1986-11-25 | 590 | 598 | 590 | 596 | 79,000 | 4,868.09 |
| 1986-11-22 | 599 | 599 | 588 | 588 | 7,000 | 4,802.74 |
| 1986-11-21 | 568 | 599 | 568 | 599 | 49,000 | 4,892.59 |
| 1986-11-20 | 567 | 569 | 558 | 568 | 13,000 | 4,639.39 |
| 1986-11-19 | 570 | 570 | 552 | 567 | 14,000 | 4,631.22 |
| 1986-11-18 | 570 | 575 | 570 | 570 | 8,000 | 4,655.72 |
| 1986-11-17 | 570 | 570 | 570 | 570 | 3,000 | 4,655.72 |
| 1986-11-14 | 565 | 595 | 565 | 595 | 21,000 | 4,859.92 |
| 1986-11-13 | 545 | 555 | 544 | 550 | 16,000 | 4,492.36 |
| 1986-11-12 | 540 | 545 | 540 | 545 | 17,000 | 4,451.52 |
| 1986-11-11 | 505 | 520 | 505 | 520 | 22,000 | 4,247.33 |
| 1986-11-10 | 520 | 520 | 500 | 505 | 5,000 | 4,124.81 |
| 1986-11-07 | 515 | 520 | 510 | 520 | 13,000 | 4,247.33 |
| 1986-11-06 | 529 | 529 | 515 | 515 | 4,000 | 4,206.49 |
| 1986-11-04 | 525 | 530 | 525 | 530 | 3,000 | 4,329 |
| 1986-11-01 | 520 | 525 | 515 | 525 | 7,000 | 4,288.16 |
| 1986-10-31 | 529 | 529 | 520 | 520 | 5,000 | 4,247.33 |
| 1986-10-30 | 520 | 530 | 520 | 530 | 7,000 | 4,329 |
| 1986-10-29 | 520 | 520 | 520 | 520 | 8,000 | 4,247.33 |
| 1986-10-28 | 545 | 545 | 545 | 545 | 19,000 | 4,451.52 |
| 1986-10-27 | 555 | 555 | 555 | 555 | 4,000 | 4,533.20 |
| 1986-10-25 | 545 | 555 | 545 | 555 | 9,000 | 4,533.20 |
| 1986-10-24 | 520 | 535 | 510 | 535 | 9,000 | 4,369.84 |
| 1986-10-23 | 511 | 525 | 511 | 525 | 3,000 | 4,288.16 |
| 1986-10-22 | 510 | 510 | 510 | 510 | 6,000 | 4,165.65 |
| 1986-10-20 | 510 | 540 | 510 | 540 | 13,000 | 4,410.68 |
| 1986-10-17 | 529 | 530 | 529 | 530 | 13,000 | 4,329 |
| 1986-10-15 | 570 | 571 | 570 | 571 | 5,000 | 4,663.89 |
| 1986-10-14 | 560 | 570 | 559 | 570 | 7,000 | 4,655.72 |
| 1986-10-13 | 565 | 585 | 565 | 580 | 13,000 | 4,737.40 |
| 1986-10-09 | 565 | 570 | 565 | 565 | 6,000 | 4,614.88 |
| 1986-10-08 | 555 | 565 | 555 | 565 | 24,000 | 4,614.88 |
| 1986-10-07 | 560 | 560 | 554 | 555 | 7,000 | 4,533.20 |
| 1986-10-06 | 555 | 560 | 555 | 560 | 8,000 | 4,574.04 |
| 1986-10-04 | 550 | 555 | 550 | 555 | 7,000 | 4,533.20 |
| 1986-10-03 | 551 | 580 | 550 | 550 | 12,000 | 4,492.36 |
| 1986-10-02 | 560 | 560 | 551 | 551 | 8,000 | 4,500.53 |
| 1986-10-01 | 560 | 560 | 560 | 560 | 10,000 | 4,574.04 |
| 1986-09-29 | 600 | 600 | 585 | 600 | 13,000 | 4,900.76 |
| 1986-09-27 | 600 | 600 | 600 | 600 | 1,000 | 4,900.76 |
| 1986-09-26 | 590 | 600 | 570 | 590 | 20,000 | 4,819.08 |
| 1986-09-25 | 600 | 610 | 590 | 610 | 70,000 | 4,982.44 |
| 1986-09-24 | 580 | 595 | 579 | 593 | 87,000 | 4,843.58 |
| 1986-09-22 | 585 | 585 | 570 | 585 | 5,000 | 4,778.24 |
| 1986-09-19 | 590 | 590 | 570 | 584 | 9,000 | 4,770.07 |
| 1986-09-18 | 590 | 599 | 589 | 599 | 14,000 | 4,892.59 |
| 1986-09-17 | 579 | 600 | 579 | 600 | 10,000 | 4,900.76 |
| 1986-09-16 | 605 | 610 | 600 | 609 | 10,000 | 4,974.27 |
| 1986-09-12 | 590 | 600 | 575 | 600 | 15,000 | 4,900.76 |
| 1986-09-11 | 600 | 600 | 580 | 600 | 25,000 | 4,900.76 |
| 1986-09-10 | 580 | 600 | 580 | 600 | 12,000 | 4,900.76 |
| 1986-09-09 | 599 | 600 | 581 | 600 | 13,000 | 4,900.76 |
| 1986-09-08 | 580 | 600 | 580 | 600 | 17,000 | 4,900.76 |
| 1986-09-06 | 599 | 605 | 590 | 605 | 11,000 | 4,941.60 |
| 1986-09-05 | 580 | 610 | 580 | 610 | 12,000 | 4,982.44 |
| 1986-09-04 | 600 | 610 | 590 | 610 | 24,000 | 4,982.44 |
| 1986-09-03 | 581 | 590 | 581 | 590 | 8,000 | 4,819.08 |
| 1986-09-02 | 580 | 620 | 580 | 620 | 53,000 | 5,064.12 |
| 1986-09-01 | 580 | 600 | 580 | 600 | 35,000 | 4,900.76 |
| 1986-08-30 | 580 | 580 | 580 | 580 | 7,000 | 4,737.40 |
| 1986-08-29 | 576 | 590 | 576 | 590 | 8,000 | 4,819.08 |
| 1986-08-28 | 575 | 600 | 575 | 600 | 26,000 | 4,900.76 |
| 1986-08-27 | 580 | 610 | 580 | 585 | 44,000 | 4,778.24 |
| 1986-08-26 | 561 | 595 | 560 | 595 | 33,000 | 4,859.92 |
| 1986-08-25 | 592 | 592 | 591 | 591 | 3,000 | 4,827.25 |
| 1986-08-23 | 592 | 592 | 581 | 591 | 27,000 | 4,827.25 |
| 1986-08-22 | 590 | 600 | 590 | 595 | 34,000 | 4,859.92 |
| 1986-08-21 | 590 | 600 | 590 | 600 | 71,000 | 4,900.76 |
| 1986-08-20 | 600 | 600 | 580 | 600 | 98,000 | 4,900.76 |
| 1986-08-19 | 600 | 610 | 600 | 605 | 40,000 | 4,941.60 |
| 1986-08-18 | 605 | 610 | 604 | 610 | 15,000 | 4,982.44 |
| 1986-08-15 | 614 | 615 | 605 | 615 | 30,000 | 5,023.28 |
| 1986-08-14 | 619 | 619 | 607 | 615 | 20,000 | 5,023.28 |
| 1986-08-13 | 605 | 620 | 605 | 620 | 20,000 | 5,064.12 |
| 1986-08-12 | 615 | 624 | 612 | 623 | 36,000 | 5,088.62 |
| 1986-08-11 | 611 | 620 | 611 | 620 | 13,000 | 5,064.12 |
| 1986-08-08 | 610 | 618 | 610 | 618 | 29,000 | 5,047.78 |
| 1986-08-07 | 605 | 624 | 600 | 624 | 36,000 | 5,096.79 |
| 1986-08-06 | 610 | 625 | 609 | 624 | 36,000 | 5,096.79 |
| 1986-08-05 | 615 | 625 | 602 | 625 | 49,000 | 5,104.96 |
| 1986-08-04 | 615 | 632 | 610 | 632 | 38,000 | 5,162.13 |
| 1986-08-02 | 610 | 623 | 610 | 623 | 81,000 | 5,088.62 |
| 1986-08-01 | 624 | 625 | 610 | 623 | 83,000 | 5,088.62 |
| 1986-07-31 | 624 | 629 | 610 | 625 | 184,000 | 5,104.96 |
| 1986-07-30 | 630 | 630 | 625 | 630 | 41,000 | 5,145.80 |
| 1986-07-29 | 630 | 634 | 630 | 630 | 26,000 | 5,145.80 |
| 1986-07-28 | 635 | 645 | 630 | 630 | 21,000 | 5,145.80 |
| 1986-07-26 | 646 | 646 | 634 | 645 | 10,000 | 5,268.32 |
| 1986-07-25 | 650 | 660 | 645 | 646 | 31,000 | 5,276.48 |
| 1986-07-24 | 650 | 650 | 635 | 635 | 30,000 | 5,186.64 |
| 1986-07-23 | 641 | 650 | 640 | 650 | 63,000 | 5,309.16 |
| 1986-07-22 | 646 | 647 | 640 | 640 | 52,000 | 5,227.48 |
| 1986-07-21 | 658 | 658 | 646 | 646 | 85,000 | 5,276.48 |
| 1986-07-19 | 650 | 653 | 650 | 653 | 15,000 | 5,333.66 |
| 1986-07-18 | 666 | 670 | 650 | 650 | 48,000 | 5,309.16 |
| 1986-07-17 | 664 | 666 | 660 | 666 | 41,000 | 5,439.84 |
| 1986-07-16 | 660 | 665 | 656 | 665 | 55,000 | 5,431.68 |
| 1986-07-15 | 656 | 660 | 655 | 655 | 35,000 | 5,350 |
| 1986-07-14 | 669 | 670 | 655 | 656 | 40,000 | 5,358.16 |
| 1986-07-11 | 661 | 662 | 655 | 655 | 39,000 | 5,350 |
| 1986-07-10 | 660 | 665 | 655 | 660 | 19,000 | 5,390.84 |
| 1986-07-09 | 656 | 665 | 651 | 655 | 48,000 | 5,350 |
| 1986-07-08 | 655 | 665 | 640 | 655 | 74,000 | 5,350 |
| 1986-07-07 | 640 | 660 | 640 | 655 | 95,000 | 5,350 |
| 1986-07-05 | 636 | 640 | 635 | 640 | 25,000 | 5,227.48 |
| 1986-07-04 | 635 | 636 | 628 | 636 | 42,000 | 5,194.81 |
| 1986-07-03 | 626 | 637 | 625 | 630 | 73,000 | 5,145.80 |
| 1986-07-02 | 621 | 631 | 616 | 625 | 51,000 | 5,104.96 |
| 1986-07-01 | 620 | 638 | 620 | 620 | 82,000 | 5,064.12 |
| 1986-06-30 | 610 | 625 | 610 | 620 | 64,000 | 5,064.12 |
| 1986-06-28 | 600 | 610 | 599 | 610 | 22,000 | 4,982.44 |
| 1986-06-27 | 599 | 605 | 595 | 602 | 37,000 | 4,917.10 |
| 1986-06-26 | 596 | 600 | 590 | 595 | 33,000 | 4,859.92 |
| 1986-06-25 | 591 | 600 | 583 | 600 | 48,000 | 4,900.76 |
| 1986-06-24 | 595 | 595 | 590 | 590 | 57,000 | 4,819.08 |
| 1986-06-23 | 610 | 610 | 591 | 595 | 45,000 | 4,859.92 |
| 1986-06-21 | 610 | 611 | 610 | 611 | 46,000 | 4,990.61 |
| 1986-06-20 | 628 | 630 | 595 | 605 | 169,000 | 4,941.60 |
| 1986-06-19 | 586 | 618 | 580 | 618 | 235,000 | 5,047.78 |
| 1986-06-18 | 549 | 593 | 545 | 581 | 176,000 | 4,745.57 |
| 1986-06-17 | 550 | 554 | 540 | 540 | 129,000 | 4,410.68 |
| 1986-06-16 | 566 | 570 | 545 | 549 | 91,000 | 4,484.19 |
| 1986-06-13 | 550 | 560 | 550 | 560 | 81,000 | 4,574.04 |
| 1986-06-12 | 550 | 555 | 540 | 542 | 86,000 | 4,427.02 |
| 1986-06-11 | 551 | 551 | 530 | 531 | 128,000 | 4,337.17 |
| 1986-06-10 | 535 | 550 | 531 | 531 | 379,000 | 4,337.17 |
| 1986-06-09 | 490 | 525 | 485 | 525 | 121,000 | 4,288.16 |
| 1986-06-07 | 495 | 495 | 492 | 492 | 19,000 | 4,018.62 |
| 1986-06-06 | 479 | 500 | 479 | 499 | 23,000 | 4,075.80 |
| 1986-06-05 | 475 | 480 | 475 | 480 | 10,000 | 3,920.61 |
| 1986-06-04 | 475 | 480 | 471 | 478 | 19,000 | 3,904.27 |
| 1986-06-03 | 483 | 483 | 480 | 480 | 19,000 | 3,920.61 |
| 1986-06-02 | 482 | 482 | 481 | 481 | 6,000 | 3,928.78 |
| 1986-05-31 | 480 | 480 | 480 | 480 | 7,000 | 3,920.61 |
| 1986-05-30 | 485 | 485 | 481 | 481 | 9,000 | 3,928.78 |
| 1986-05-29 | 480 | 480 | 480 | 480 | 8,000 | 3,920.61 |
| 1986-05-28 | 480 | 490 | 480 | 485 | 10,000 | 3,961.45 |
| 1986-05-27 | 480 | 480 | 470 | 475 | 21,000 | 3,879.77 |
| 1986-05-26 | 475 | 480 | 475 | 480 | 10,000 | 3,920.61 |
| 1986-05-24 | 485 | 485 | 475 | 480 | 16,000 | 3,920.61 |
| 1986-05-23 | 481 | 481 | 478 | 478 | 4,000 | 3,904.27 |
| 1986-05-22 | 478 | 480 | 475 | 476 | 14,000 | 3,887.94 |
| 1986-05-20 | 499 | 500 | 499 | 500 | 2,000 | 4,083.97 |
| 1986-05-19 | 498 | 498 | 498 | 498 | 1,000 | 4,067.63 |
| 1986-05-17 | 487 | 487 | 475 | 487 | 15,000 | 3,977.78 |
| 1986-05-16 | 485 | 500 | 485 | 485 | 17,000 | 3,961.45 |
| 1986-05-15 | 485 | 485 | 479 | 485 | 15,000 | 3,961.45 |
| 1986-05-14 | 500 | 500 | 485 | 485 | 9,000 | 3,961.45 |
| 1986-05-13 | 505 | 505 | 497 | 500 | 55,000 | 4,083.97 |
| 1986-05-12 | 480 | 505 | 480 | 505 | 69,000 | 4,124.81 |
| 1986-05-09 | 485 | 485 | 479 | 480 | 22,000 | 3,920.61 |
| 1986-05-08 | 487 | 487 | 475 | 485 | 27,000 | 3,961.45 |
| 1986-05-07 | 490 | 490 | 485 | 488 | 8,000 | 3,985.95 |
| 1986-05-06 | 490 | 500 | 490 | 498 | 22,000 | 4,067.63 |
| 1986-05-02 | 485 | 486 | 485 | 485 | 10,000 | 3,961.45 |
| 1986-05-01 | 470 | 485 | 470 | 485 | 9,000 | 3,961.45 |
| 1986-04-30 | 470 | 495 | 470 | 480 | 48,000 | 3,920.61 |
| 1986-04-28 | 479 | 480 | 470 | 470 | 13,000 | 3,838.93 |
| 1986-04-26 | 471 | 480 | 471 | 480 | 17,000 | 3,920.61 |
| 1986-04-25 | 471 | 475 | 471 | 472 | 17,000 | 3,855.26 |
| 1986-04-24 | 475 | 480 | 475 | 476 | 7,000 | 3,887.94 |
| 1986-04-23 | 478 | 480 | 470 | 479 | 68,000 | 3,912.44 |
| 1986-04-22 | 481 | 482 | 475 | 480 | 37,000 | 3,920.61 |
| 1986-04-21 | 495 | 495 | 480 | 480 | 46,000 | 3,920.61 |
| 1986-04-19 | 495 | 495 | 485 | 486 | 8,000 | 3,969.62 |
| 1986-04-18 | 510 | 510 | 499 | 500 | 69,000 | 4,083.97 |
| 1986-04-17 | 490 | 519 | 490 | 500 | 166,000 | 4,083.97 |
| 1986-04-16 | 490 | 500 | 485 | 500 | 81,000 | 4,083.97 |
| 1986-04-15 | 475 | 490 | 475 | 485 | 93,000 | 3,961.45 |
| 1986-04-14 | 485 | 485 | 480 | 480 | 42,000 | 3,920.61 |
| 1986-04-11 | 485 | 485 | 470 | 470 | 45,000 | 3,838.93 |
| 1986-04-10 | 470 | 495 | 470 | 490 | 286,000 | 4,002.29 |
| 1986-04-09 | 445 | 470 | 443 | 460 | 245,000 | 3,757.25 |
| 1986-04-08 | 415 | 435 | 415 | 435 | 18,000 | 3,553.05 |
| 1986-04-07 | 412 | 412 | 412 | 412 | 4,000 | 3,365.19 |
| 1986-04-05 | 410 | 410 | 410 | 410 | 4,000 | 3,348.85 |
| 1986-04-04 | 430 | 430 | 415 | 415 | 3,000 | 3,389.69 |
| 1986-04-03 | 430 | 430 | 430 | 430 | 1,000 | 3,512.21 |
| 1986-04-02 | 434 | 434 | 429 | 429 | 3,000 | 3,504.04 |
| 1986-04-01 | 424 | 435 | 424 | 435 | 9,000 | 3,553.05 |
| 1986-03-31 | 431 | 435 | 420 | 420 | 14,000 | 3,430.53 |
| 1986-03-28 | 420 | 420 | 410 | 410 | 6,000 | 3,348.85 |
| 1986-03-27 | 412 | 430 | 410 | 425 | 22,000 | 3,471.37 |
| 1986-03-26 | 429 | 429 | 415 | 416 | 12,000 | 3,397.86 |
| 1986-03-25 | 434 | 435 | 430 | 435 | 5,000 | 3,553.05 |
| 1986-03-24 | 426 | 435 | 426 | 435 | 7,000 | 3,553.05 |
| 1986-03-22 | 420 | 425 | 420 | 425 | 3,000 | 3,471.37 |
| 1986-03-20 | 434 | 434 | 420 | 430 | 8,000 | 3,512.21 |
| 1986-03-19 | 435 | 444 | 434 | 435 | 32,000 | 3,553.05 |
| 1986-03-18 | 421 | 439 | 420 | 435 | 48,000 | 3,553.05 |
| 1986-03-17 | 419 | 420 | 419 | 420 | 6,000 | 3,430.53 |
| 1986-03-15 | 412 | 430 | 412 | 430 | 5,000 | 3,512.21 |
| 1986-03-14 | 415 | 415 | 410 | 410 | 4,000 | 3,348.85 |
| 1986-03-13 | 415 | 416 | 410 | 415 | 26,000 | 3,389.69 |
| 1986-03-12 | 416 | 416 | 415 | 415 | 3,000 | 3,389.69 |
| 1986-03-11 | 421 | 421 | 415 | 415 | 6,000 | 3,389.69 |
| 1986-03-10 | 415 | 420 | 415 | 420 | 4,000 | 3,430.53 |
| 1986-03-07 | 415 | 415 | 410 | 411 | 6,000 | 3,357.02 |
| 1986-03-06 | 417 | 417 | 417 | 417 | 5,000 | 3,406.03 |
| 1986-03-05 | 430 | 430 | 420 | 420 | 19,000 | 3,430.53 |
| 1986-03-04 | 426 | 430 | 425 | 430 | 6,000 | 3,512.21 |
| 1986-03-03 | 429 | 429 | 425 | 425 | 9,000 | 3,471.37 |
| 1986-03-01 | 422 | 428 | 422 | 426 | 5,000 | 3,479.54 |
| 1986-02-28 | 420 | 421 | 420 | 421 | 7,000 | 3,438.70 |
| 1986-02-27 | 421 | 421 | 417 | 417 | 7,000 | 3,406.03 |
| 1986-02-26 | 422 | 422 | 410 | 420 | 26,000 | 3,430.53 |
| 1986-02-25 | 421 | 422 | 421 | 422 | 4,000 | 3,446.87 |
| 1986-02-24 | 430 | 430 | 415 | 415 | 20,000 | 3,389.69 |
| 1986-02-22 | 421 | 430 | 421 | 430 | 5,000 | 3,512.21 |
| 1986-02-21 | 416 | 430 | 416 | 420 | 10,000 | 3,430.53 |
| 1986-02-20 | 420 | 425 | 416 | 425 | 9,000 | 3,471.37 |
| 1986-02-19 | 420 | 420 | 415 | 415 | 8,000 | 3,389.69 |
| 1986-02-18 | 405 | 420 | 405 | 415 | 20,000 | 3,389.69 |
| 1986-02-17 | 429 | 429 | 420 | 420 | 6,000 | 3,430.53 |
| 1986-02-14 | 425 | 429 | 420 | 429 | 5,000 | 3,504.04 |
| 1986-02-13 | 430 | 430 | 420 | 420 | 14,000 | 3,430.53 |
| 1986-02-12 | 419 | 435 | 419 | 435 | 16,000 | 3,553.05 |
| 1986-02-10 | 421 | 421 | 420 | 420 | 3,000 | 3,430.53 |
| 1986-02-07 | 425 | 425 | 420 | 420 | 7,000 | 3,430.53 |
| 1986-02-06 | 420 | 420 | 420 | 420 | 2,000 | 3,430.53 |
| 1986-02-05 | 430 | 430 | 420 | 420 | 11,000 | 3,430.53 |
| 1986-02-04 | 420 | 429 | 419 | 419 | 12,000 | 3,422.36 |
| 1986-02-03 | 429 | 430 | 420 | 420 | 9,000 | 3,430.53 |
| 1986-02-01 | 421 | 428 | 420 | 428 | 8,000 | 3,495.88 |
| 1986-01-31 | 420 | 420 | 420 | 420 | 3,000 | 3,430.53 |
| 1986-01-30 | 420 | 430 | 420 | 425 | 12,000 | 3,471.37 |
| 1986-01-29 | 425 | 425 | 420 | 420 | 16,000 | 3,430.53 |
| 1986-01-28 | 430 | 430 | 420 | 425 | 9,000 | 3,471.37 |
| 1986-01-27 | 421 | 430 | 420 | 430 | 9,000 | 3,512.21 |
| 1986-01-25 | 421 | 421 | 420 | 420 | 11,000 | 3,430.53 |
| 1986-01-24 | 426 | 426 | 420 | 420 | 19,000 | 3,430.53 |
| 1986-01-23 | 420 | 425 | 420 | 422 | 8,000 | 3,446.87 |
| 1986-01-22 | 430 | 431 | 418 | 421 | 11,000 | 3,438.70 |
| 1986-01-21 | 435 | 435 | 430 | 430 | 10,000 | 3,512.21 |
| 1986-01-20 | 438 | 450 | 438 | 450 | 8,000 | 3,675.57 |
| 1986-01-18 | 430 | 438 | 427 | 438 | 28,000 | 3,577.55 |
| 1986-01-17 | 420 | 425 | 420 | 425 | 29,000 | 3,471.37 |
| 1986-01-16 | 425 | 426 | 420 | 425 | 43,000 | 3,471.37 |
| 1986-01-14 | 429 | 430 | 426 | 427 | 12,000 | 3,487.71 |
| 1986-01-13 | 435 | 436 | 430 | 430 | 14,000 | 3,512.21 |
| 1986-01-10 | 411 | 430 | 411 | 430 | 26,000 | 3,512.21 |
| 1986-01-09 | 430 | 430 | 410 | 420 | 18,000 | 3,430.53 |
| 1986-01-08 | 449 | 450 | 435 | 435 | 21,000 | 3,553.05 |
| 1986-01-07 | 461 | 465 | 450 | 450 | 83,000 | 3,675.57 |
| 1986-01-06 | 450 | 465 | 450 | 460 | 88,000 | 3,757.25 |
| 1986-01-04 | 420 | 430 | 420 | 427 | 15,000 | 3,487.71 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.1株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.06株
