5918 瀧上工業(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 | 1,060 | 1,100 | 1,050 | 1,090 | 61,000 | 7,266.67 |
| 1986-12-26 | 1,010 | 1,050 | 1,010 | 1,050 | 41,000 | 7,000 |
| 1986-12-25 | 1,020 | 1,020 | 1,000 | 1,010 | 17,000 | 6,733.33 |
| 1986-12-24 | 995 | 1,030 | 995 | 1,010 | 31,000 | 6,733.33 |
| 1986-12-23 | 1,060 | 1,060 | 1,010 | 1,010 | 20,000 | 6,733.33 |
| 1986-12-22 | 1,020 | 1,050 | 1,000 | 1,050 | 23,000 | 7,000 |
| 1986-12-19 | 986 | 1,000 | 986 | 1,000 | 4,000 | 6,666.67 |
| 1986-12-18 | 991 | 991 | 985 | 985 | 4,000 | 6,566.67 |
| 1986-12-17 | 999 | 1,000 | 990 | 990 | 8,000 | 6,600 |
| 1986-12-16 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 | 6,666.67 |
| 1986-12-15 | 1,000 | 1,010 | 1,000 | 1,000 | 13,000 | 6,666.67 |
| 1986-12-12 | 1,000 | 1,020 | 1,000 | 1,010 | 14,000 | 6,733.33 |
| 1986-12-11 | 1,020 | 1,020 | 1,000 | 1,000 | 15,000 | 6,666.67 |
| 1986-12-10 | 1,020 | 1,040 | 1,020 | 1,020 | 24,000 | 6,800 |
| 1986-12-09 | 1,010 | 1,020 | 1,010 | 1,020 | 8,000 | 6,800 |
| 1986-12-06 | 1,020 | 1,050 | 1,020 | 1,020 | 10,000 | 6,800 |
| 1986-12-05 | 1,050 | 1,050 | 1,020 | 1,020 | 32,000 | 6,800 |
| 1986-12-04 | 1,080 | 1,090 | 1,080 | 1,090 | 12,000 | 7,266.67 |
| 1986-12-03 | 1,100 | 1,110 | 1,090 | 1,090 | 43,000 | 7,266.67 |
| 1986-12-02 | 1,110 | 1,120 | 1,070 | 1,080 | 70,000 | 7,200 |
| 1986-12-01 | 1,080 | 1,110 | 1,080 | 1,110 | 48,000 | 7,400 |
| 1986-11-29 | 1,030 | 1,080 | 1,030 | 1,080 | 23,000 | 7,200 |
| 1986-11-28 | 1,010 | 1,040 | 1,000 | 1,030 | 54,000 | 6,866.67 |
| 1986-11-27 | 1,030 | 1,040 | 1,020 | 1,020 | 16,000 | 6,800 |
| 1986-11-26 | 1,010 | 1,040 | 990 | 1,010 | 55,000 | 6,733.33 |
| 1986-11-25 | 997 | 1,010 | 992 | 1,000 | 35,000 | 6,666.67 |
| 1986-11-22 | 990 | 990 | 972 | 972 | 10,000 | 6,480 |
| 1986-11-21 | 1,000 | 1,010 | 990 | 990 | 56,000 | 6,600 |
| 1986-11-20 | 950 | 986 | 950 | 980 | 33,000 | 6,533.33 |
| 1986-11-19 | 890 | 910 | 890 | 910 | 15,000 | 6,066.67 |
| 1986-11-18 | 900 | 900 | 900 | 900 | 2,000 | 6,000 |
| 1986-11-17 | 906 | 906 | 905 | 905 | 3,000 | 6,033.33 |
| 1986-11-14 | 900 | 900 | 900 | 900 | 1,000 | 6,000 |
| 1986-11-13 | 900 | 905 | 900 | 900 | 4,000 | 6,000 |
| 1986-11-12 | 880 | 880 | 880 | 880 | 4,000 | 5,866.67 |
| 1986-11-11 | 872 | 872 | 872 | 872 | 2,000 | 5,813.33 |
| 1986-11-10 | 870 | 870 | 870 | 870 | 1,000 | 5,800 |
| 1986-11-07 | 866 | 866 | 866 | 866 | 1,000 | 5,773.33 |
| 1986-11-06 | 870 | 880 | 870 | 880 | 2,000 | 5,866.67 |
| 1986-11-04 | 870 | 880 | 870 | 880 | 4,000 | 5,866.67 |
| 1986-11-01 | 880 | 880 | 880 | 880 | 1,000 | 5,866.67 |
| 1986-10-31 | 880 | 880 | 880 | 880 | 1,000 | 5,866.67 |
| 1986-10-30 | 855 | 879 | 855 | 879 | 7,000 | 5,860 |
| 1986-10-29 | 852 | 860 | 852 | 860 | 3,000 | 5,733.33 |
| 1986-10-28 | 851 | 860 | 850 | 850 | 12,000 | 5,666.67 |
| 1986-10-24 | 861 | 861 | 859 | 861 | 4,000 | 5,740 |
| 1986-10-23 | 804 | 869 | 804 | 860 | 25,000 | 5,733.33 |
| 1986-10-21 | 870 | 870 | 860 | 860 | 6,000 | 5,733.33 |
| 1986-10-20 | 860 | 880 | 860 | 870 | 26,000 | 5,800 |
| 1986-10-17 | 850 | 870 | 850 | 865 | 24,000 | 5,766.67 |
| 1986-10-15 | 850 | 850 | 850 | 850 | 6,000 | 5,666.67 |
| 1986-10-14 | 850 | 850 | 850 | 850 | 1,000 | 5,666.67 |
| 1986-10-13 | 850 | 850 | 850 | 850 | 3,000 | 5,666.67 |
| 1986-10-08 | 850 | 850 | 850 | 850 | 2,000 | 5,666.67 |
| 1986-10-07 | 840 | 850 | 840 | 850 | 4,000 | 5,666.67 |
| 1986-10-06 | 821 | 840 | 821 | 840 | 8,000 | 5,600 |
| 1986-10-04 | 840 | 840 | 820 | 820 | 18,000 | 5,466.67 |
| 1986-10-02 | 850 | 850 | 850 | 850 | 3,000 | 5,666.67 |
| 1986-10-01 | 879 | 879 | 870 | 870 | 17,000 | 5,800 |
| 1986-09-30 | 890 | 890 | 890 | 890 | 1,000 | 5,933.33 |
| 1986-09-29 | 891 | 899 | 890 | 890 | 5,000 | 5,933.33 |
| 1986-09-27 | 909 | 909 | 909 | 909 | 5,000 | 6,060 |
| 1986-09-25 | 949 | 949 | 949 | 949 | 9,000 | 6,326.67 |
| 1986-09-22 | 899 | 899 | 899 | 899 | 3,000 | 5,993.33 |
| 1986-09-19 | 880 | 900 | 880 | 900 | 11,000 | 6,000 |
| 1986-09-18 | 850 | 871 | 850 | 871 | 22,000 | 5,806.67 |
| 1986-09-17 | 860 | 860 | 860 | 860 | 7,000 | 5,733.33 |
| 1986-09-16 | 880 | 880 | 880 | 880 | 9,000 | 5,866.67 |
| 1986-09-11 | 944 | 949 | 940 | 940 | 13,000 | 6,266.67 |
| 1986-09-10 | 944 | 944 | 944 | 944 | 1,000 | 6,293.33 |
| 1986-09-09 | 945 | 950 | 940 | 945 | 19,000 | 6,300 |
| 1986-09-08 | 940 | 950 | 940 | 950 | 5,000 | 6,333.33 |
| 1986-09-06 | 950 | 956 | 950 | 956 | 6,000 | 6,373.33 |
| 1986-09-04 | 960 | 960 | 960 | 960 | 1,000 | 6,400 |
| 1986-09-03 | 965 | 965 | 965 | 965 | 7,000 | 6,433.33 |
| 1986-09-02 | 962 | 980 | 962 | 962 | 8,000 | 6,413.33 |
| 1986-09-01 | 970 | 975 | 960 | 960 | 10,000 | 6,400 |
| 1986-08-30 | 967 | 967 | 966 | 966 | 9,000 | 6,440 |
| 1986-08-29 | 966 | 967 | 947 | 947 | 7,000 | 6,313.33 |
| 1986-08-28 | 966 | 966 | 966 | 966 | 5,000 | 6,440 |
| 1986-08-27 | 940 | 940 | 940 | 940 | 11,000 | 6,266.67 |
| 1986-08-26 | 941 | 941 | 935 | 935 | 11,000 | 6,233.33 |
| 1986-08-25 | 921 | 931 | 921 | 931 | 3,000 | 6,206.67 |
| 1986-08-23 | 951 | 951 | 920 | 920 | 12,000 | 6,133.33 |
| 1986-08-22 | 960 | 960 | 950 | 950 | 7,000 | 6,333.33 |
| 1986-08-21 | 992 | 992 | 980 | 980 | 13,000 | 6,533.33 |
| 1986-08-20 | 1,000 | 1,000 | 981 | 981 | 18,000 | 6,540 |
| 1986-08-19 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 6,800 |
| 1986-08-18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 6,800 |
| 1986-08-15 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 | 6,866.67 |
| 1986-08-14 | 1,010 | 1,010 | 1,000 | 1,000 | 23,000 | 6,666.67 |
| 1986-08-13 | 1,010 | 1,030 | 1,010 | 1,020 | 10,000 | 6,800 |
| 1986-08-12 | 1,000 | 1,030 | 999 | 1,010 | 14,000 | 6,733.33 |
| 1986-08-11 | 1,020 | 1,030 | 995 | 1,030 | 27,000 | 6,866.67 |
| 1986-08-08 | 985 | 995 | 985 | 995 | 5,000 | 6,633.33 |
| 1986-08-07 | 999 | 1,000 | 985 | 985 | 6,000 | 6,566.67 |
| 1986-08-06 | 1,010 | 1,010 | 981 | 982 | 13,000 | 6,546.67 |
| 1986-08-05 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 6,666.67 |
| 1986-08-04 | 1,030 | 1,030 | 999 | 999 | 14,000 | 6,660 |
| 1986-08-01 | 1,030 | 1,040 | 1,030 | 1,030 | 8,000 | 6,866.67 |
| 1986-07-31 | 1,040 | 1,050 | 1,030 | 1,050 | 15,000 | 7,000 |
| 1986-07-30 | 1,050 | 1,060 | 1,050 | 1,060 | 16,000 | 7,066.67 |
| 1986-07-29 | 1,060 | 1,080 | 1,030 | 1,070 | 21,000 | 7,133.33 |
| 1986-07-28 | 1,110 | 1,110 | 1,070 | 1,070 | 92,000 | 7,133.33 |
| 1986-07-26 | 1,070 | 1,070 | 1,070 | 1,070 | 73,000 | 7,133.33 |
| 1986-07-25 | 953 | 953 | 950 | 952 | 26,000 | 6,346.67 |
| 1986-07-24 | 951 | 968 | 951 | 953 | 12,000 | 6,353.33 |
| 1986-07-23 | 953 | 953 | 940 | 946 | 16,000 | 6,306.67 |
| 1986-07-22 | 969 | 970 | 960 | 963 | 11,000 | 6,420 |
| 1986-07-21 | 972 | 975 | 971 | 971 | 9,000 | 6,473.33 |
| 1986-07-19 | 990 | 990 | 990 | 990 | 2,000 | 6,600 |
| 1986-07-18 | 990 | 990 | 990 | 990 | 3,000 | 6,600 |
| 1986-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 29,000 | 6,666.67 |
| 1986-07-15 | 1,000 | 1,030 | 999 | 1,010 | 40,000 | 6,733.33 |
| 1986-07-14 | 971 | 984 | 971 | 984 | 5,000 | 6,560 |
| 1986-07-11 | 981 | 990 | 981 | 984 | 15,000 | 6,560 |
| 1986-07-10 | 990 | 990 | 971 | 971 | 13,000 | 6,473.33 |
| 1986-07-09 | 1,010 | 1,020 | 990 | 990 | 16,000 | 6,600 |
| 1986-07-08 | 998 | 1,010 | 980 | 1,000 | 37,000 | 6,666.67 |
| 1986-07-07 | 1,020 | 1,020 | 996 | 996 | 36,000 | 6,640 |
| 1986-07-05 | 986 | 1,020 | 985 | 1,020 | 17,000 | 6,800 |
| 1986-07-04 | 994 | 997 | 985 | 985 | 8,000 | 6,566.67 |
| 1986-07-03 | 1,010 | 1,050 | 1,000 | 1,000 | 37,000 | 6,666.67 |
| 1986-07-02 | 1,020 | 1,020 | 1,000 | 1,020 | 50,000 | 6,800 |
| 1986-07-01 | 972 | 1,010 | 972 | 1,010 | 36,000 | 6,733.33 |
| 1986-06-30 | 961 | 965 | 961 | 962 | 17,000 | 6,413.33 |
| 1986-06-28 | 980 | 985 | 980 | 985 | 5,000 | 6,566.67 |
| 1986-06-27 | 1,000 | 1,020 | 990 | 1,000 | 57,000 | 6,666.67 |
| 1986-06-26 | 999 | 1,020 | 991 | 1,020 | 58,000 | 6,800 |
| 1986-06-25 | 955 | 1,020 | 955 | 999 | 106,000 | 6,660 |
| 1986-06-24 | 940 | 960 | 940 | 960 | 17,000 | 6,400 |
| 1986-06-23 | 950 | 950 | 946 | 950 | 6,000 | 6,333.33 |
| 1986-06-21 | 951 | 965 | 950 | 950 | 33,000 | 6,333.33 |
| 1986-06-20 | 978 | 979 | 965 | 965 | 9,000 | 6,433.33 |
| 1986-06-19 | 950 | 977 | 950 | 976 | 17,000 | 6,506.67 |
| 1986-06-18 | 939 | 950 | 934 | 950 | 18,000 | 6,333.33 |
| 1986-06-17 | 941 | 963 | 941 | 950 | 16,000 | 6,333.33 |
| 1986-06-16 | 969 | 980 | 940 | 940 | 72,000 | 6,266.67 |
| 1986-06-13 | 890 | 971 | 890 | 971 | 85,000 | 6,473.33 |
| 1986-06-12 | 891 | 895 | 890 | 890 | 14,000 | 5,933.33 |
| 1986-06-11 | 895 | 895 | 891 | 891 | 17,000 | 5,940 |
| 1986-06-10 | 905 | 905 | 895 | 900 | 11,000 | 6,000 |
| 1986-06-09 | 907 | 925 | 907 | 925 | 14,000 | 6,166.67 |
| 1986-06-07 | 930 | 930 | 925 | 925 | 17,000 | 6,166.67 |
| 1986-06-06 | 890 | 911 | 890 | 905 | 55,000 | 6,033.33 |
| 1986-06-05 | 905 | 910 | 890 | 892 | 65,000 | 5,946.67 |
| 1986-06-04 | 904 | 911 | 904 | 906 | 23,000 | 6,040 |
| 1986-06-03 | 911 | 920 | 905 | 914 | 22,000 | 6,093.33 |
| 1986-06-02 | 890 | 900 | 890 | 900 | 41,000 | 6,000 |
| 1986-05-31 | 913 | 914 | 913 | 914 | 4,000 | 6,093.33 |
| 1986-05-30 | 919 | 930 | 909 | 915 | 31,000 | 6,100 |
| 1986-05-29 | 919 | 919 | 902 | 909 | 12,000 | 6,060 |
| 1986-05-28 | 890 | 909 | 890 | 909 | 56,000 | 6,060 |
| 1986-05-27 | 880 | 890 | 878 | 890 | 13,000 | 5,933.33 |
| 1986-05-26 | 876 | 890 | 876 | 890 | 9,000 | 5,933.33 |
| 1986-05-24 | 870 | 873 | 870 | 873 | 5,000 | 5,820 |
| 1986-05-23 | 868 | 890 | 868 | 890 | 18,000 | 5,933.33 |
| 1986-05-22 | 861 | 870 | 861 | 866 | 7,000 | 5,773.33 |
| 1986-05-21 | 860 | 860 | 860 | 860 | 7,000 | 5,733.33 |
| 1986-05-20 | 870 | 870 | 855 | 870 | 21,000 | 5,800 |
| 1986-05-17 | 891 | 894 | 870 | 894 | 14,000 | 5,960 |
| 1986-05-16 | 900 | 907 | 889 | 890 | 14,000 | 5,933.33 |
| 1986-05-15 | 889 | 910 | 889 | 910 | 24,000 | 6,066.67 |
| 1986-05-14 | 888 | 899 | 881 | 899 | 11,000 | 5,993.33 |
| 1986-05-13 | 890 | 900 | 889 | 900 | 23,000 | 6,000 |
| 1986-05-12 | 900 | 920 | 888 | 920 | 24,000 | 6,133.33 |
| 1986-05-09 | 949 | 949 | 930 | 930 | 19,000 | 6,200 |
| 1986-05-08 | 950 | 960 | 930 | 958 | 71,000 | 6,386.67 |
| 1986-05-07 | 914 | 950 | 910 | 950 | 45,000 | 6,333.33 |
| 1986-05-06 | 940 | 945 | 923 | 924 | 23,000 | 6,160 |
| 1986-05-02 | 980 | 980 | 920 | 940 | 61,000 | 6,266.67 |
| 1986-05-01 | 945 | 990 | 937 | 990 | 289,000 | 6,600 |
| 1986-04-30 | 900 | 945 | 900 | 945 | 195,000 | 6,300 |
| 1986-04-28 | 886 | 900 | 886 | 887 | 62,000 | 5,913.33 |
| 1986-04-26 | 905 | 909 | 890 | 901 | 61,000 | 6,006.67 |
| 1986-04-25 | 900 | 915 | 890 | 895 | 147,000 | 5,966.67 |
| 1986-04-24 | 878 | 899 | 870 | 890 | 135,000 | 5,933.33 |
| 1986-04-23 | 870 | 880 | 860 | 878 | 104,000 | 5,853.33 |
| 1986-04-22 | 849 | 865 | 844 | 865 | 114,000 | 5,766.67 |
| 1986-04-21 | 840 | 845 | 829 | 835 | 82,000 | 5,566.67 |
| 1986-04-19 | 829 | 840 | 820 | 840 | 60,000 | 5,600 |
| 1986-04-18 | 833 | 838 | 820 | 820 | 85,000 | 5,466.67 |
| 1986-04-17 | 838 | 840 | 815 | 823 | 103,000 | 5,486.67 |
| 1986-04-16 | 799 | 839 | 799 | 839 | 89,000 | 5,593.33 |
| 1986-04-15 | 817 | 817 | 809 | 815 | 73,000 | 5,433.33 |
| 1986-04-14 | 797 | 810 | 785 | 809 | 61,000 | 5,393.33 |
| 1986-04-11 | 798 | 799 | 791 | 798 | 32,000 | 5,320 |
| 1986-04-10 | 791 | 811 | 790 | 800 | 49,000 | 5,333.33 |
| 1986-04-09 | 751 | 800 | 751 | 792 | 64,000 | 5,280 |
| 1986-04-08 | 740 | 745 | 740 | 741 | 18,000 | 4,940 |
| 1986-04-07 | 720 | 735 | 720 | 735 | 13,000 | 4,900 |
| 1986-04-05 | 719 | 723 | 710 | 712 | 15,000 | 4,746.67 |
| 1986-04-04 | 730 | 730 | 715 | 719 | 14,000 | 4,793.33 |
| 1986-04-03 | 730 | 732 | 730 | 730 | 13,000 | 4,866.67 |
| 1986-04-02 | 740 | 740 | 735 | 738 | 9,000 | 4,920 |
| 1986-04-01 | 760 | 760 | 730 | 730 | 18,000 | 4,866.67 |
| 1986-03-31 | 765 | 765 | 751 | 751 | 12,000 | 5,006.67 |
| 1986-03-29 | 731 | 760 | 731 | 760 | 22,000 | 5,066.67 |
| 1986-03-28 | 740 | 740 | 731 | 731 | 9,000 | 4,873.33 |
| 1986-03-27 | 740 | 750 | 730 | 730 | 29,000 | 4,866.67 |
| 1986-03-26 | 730 | 750 | 730 | 750 | 24,000 | 5,000 |
| 1986-03-25 | 711 | 725 | 707 | 725 | 50,000 | 4,833.33 |
| 1986-03-24 | 723 | 726 | 706 | 706 | 26,000 | 4,706.67 |
| 1986-03-22 | 740 | 740 | 722 | 722 | 64,000 | 4,813.33 |
| 1986-03-20 | 755 | 755 | 740 | 740 | 41,000 | 4,933.33 |
| 1986-03-19 | 779 | 785 | 745 | 745 | 35,000 | 4,966.67 |
| 1986-03-18 | 745 | 780 | 745 | 780 | 69,000 | 5,200 |
| 1986-03-17 | 769 | 770 | 740 | 740 | 44,000 | 4,933.33 |
| 1986-03-15 | 770 | 775 | 750 | 770 | 27,000 | 5,133.33 |
| 1986-03-14 | 789 | 789 | 776 | 776 | 26,000 | 5,173.33 |
| 1986-03-13 | 797 | 797 | 791 | 791 | 22,000 | 5,273.33 |
| 1986-03-12 | 772 | 777 | 771 | 777 | 22,000 | 5,180 |
| 1986-03-10 | 800 | 805 | 800 | 803 | 25,000 | 5,353.33 |
| 1986-03-07 | 805 | 819 | 800 | 800 | 34,000 | 5,333.33 |
| 1986-03-06 | 785 | 805 | 785 | 805 | 43,000 | 5,366.67 |
| 1986-03-05 | 770 | 785 | 770 | 785 | 31,000 | 5,233.33 |
| 1986-03-04 | 790 | 790 | 762 | 770 | 12,000 | 5,133.33 |
| 1986-03-03 | 760 | 797 | 750 | 797 | 39,000 | 5,313.33 |
| 1986-03-01 | 773 | 775 | 760 | 760 | 42,000 | 5,066.67 |
| 1986-02-28 | 798 | 800 | 783 | 783 | 38,000 | 5,220 |
| 1986-02-27 | 798 | 803 | 791 | 791 | 49,000 | 5,273.33 |
| 1986-02-26 | 838 | 845 | 791 | 791 | 78,000 | 5,273.33 |
| 1986-02-25 | 845 | 845 | 825 | 837 | 111,000 | 5,580 |
| 1986-02-24 | 820 | 850 | 810 | 850 | 305,000 | 5,666.67 |
| 1986-02-22 | 764 | 790 | 764 | 786 | 97,000 | 5,240 |
| 1986-02-21 | 735 | 760 | 735 | 760 | 93,000 | 5,066.67 |
| 1986-02-20 | 740 | 743 | 730 | 731 | 52,000 | 4,873.33 |
| 1986-02-19 | 727 | 751 | 725 | 750 | 179,000 | 5,000 |
| 1986-02-18 | 683 | 725 | 680 | 725 | 138,000 | 4,833.33 |
| 1986-02-17 | 671 | 680 | 671 | 680 | 23,000 | 4,533.33 |
| 1986-02-15 | 671 | 672 | 671 | 671 | 20,000 | 4,473.33 |
| 1986-02-14 | 680 | 681 | 673 | 673 | 31,000 | 4,486.67 |
| 1986-02-13 | 681 | 690 | 681 | 684 | 37,000 | 4,560 |
| 1986-02-12 | 689 | 689 | 681 | 685 | 47,000 | 4,566.67 |
| 1986-02-10 | 680 | 690 | 675 | 690 | 44,000 | 4,600 |
| 1986-02-07 | 699 | 699 | 675 | 675 | 59,000 | 4,500 |
| 1986-02-06 | 700 | 700 | 685 | 693 | 67,000 | 4,620 |
| 1986-02-05 | 695 | 700 | 684 | 684 | 81,000 | 4,560 |
| 1986-02-04 | 680 | 700 | 680 | 688 | 124,000 | 4,586.67 |
| 1986-02-03 | 659 | 670 | 658 | 670 | 51,000 | 4,466.67 |
| 1986-02-01 | 650 | 657 | 641 | 654 | 22,000 | 4,360 |
| 1986-01-31 | 633 | 640 | 633 | 640 | 35,000 | 4,266.67 |
| 1986-01-30 | 631 | 640 | 630 | 630 | 28,000 | 4,200 |
| 1986-01-29 | 640 | 641 | 630 | 635 | 25,000 | 4,233.33 |
| 1986-01-28 | 670 | 670 | 627 | 650 | 42,000 | 4,333.33 |
| 1986-01-27 | 645 | 670 | 640 | 670 | 251,000 | 4,466.67 |
| 1986-01-25 | 655 | 655 | 646 | 646 | 93,000 | 4,306.67 |
| 1986-01-24 | 566 | 595 | 560 | 595 | 45,000 | 3,966.67 |
| 1986-01-23 | 566 | 566 | 565 | 566 | 7,000 | 3,773.33 |
| 1986-01-22 | 565 | 565 | 565 | 565 | 5,000 | 3,766.67 |
| 1986-01-21 | 576 | 576 | 565 | 565 | 7,000 | 3,766.67 |
| 1986-01-20 | 572 | 580 | 572 | 576 | 9,000 | 3,840 |
| 1986-01-18 | 563 | 575 | 563 | 570 | 4,000 | 3,800 |
| 1986-01-17 | 563 | 563 | 563 | 563 | 5,000 | 3,753.33 |
| 1986-01-16 | 584 | 584 | 565 | 565 | 17,000 | 3,766.67 |
| 1986-01-14 | 585 | 595 | 575 | 575 | 18,000 | 3,833.33 |
| 1986-01-13 | 570 | 585 | 570 | 585 | 12,000 | 3,900 |
| 1986-01-10 | 555 | 570 | 555 | 570 | 12,000 | 3,800 |
| 1986-01-09 | 580 | 580 | 553 | 555 | 22,000 | 3,700 |
| 1986-01-08 | 560 | 570 | 560 | 570 | 6,000 | 3,800 |
| 1986-01-07 | 540 | 551 | 540 | 551 | 6,000 | 3,673.33 |
| 1986-01-06 | 550 | 550 | 550 | 550 | 7,000 | 3,666.67 |
| 1986-01-04 | 585 | 585 | 585 | 585 | 3,000 | 3,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
