5959 岡部(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 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 795 | 795 | 791 | 791 | 10,000 | 395.50 |
| 1986-12-24 | 821 | 821 | 820 | 820 | 4,000 | 410 |
| 1986-12-23 | 819 | 820 | 800 | 820 | 38,000 | 410 |
| 1986-12-22 | 810 | 829 | 810 | 819 | 19,000 | 409.50 |
| 1986-12-19 | 771 | 800 | 771 | 800 | 39,000 | 400 |
| 1986-12-18 | 750 | 765 | 750 | 765 | 17,000 | 382.50 |
| 1986-12-17 | 749 | 749 | 741 | 748 | 18,000 | 374 |
| 1986-12-16 | 749 | 749 | 730 | 730 | 10,000 | 365 |
| 1986-12-15 | 731 | 735 | 720 | 729 | 28,000 | 364.50 |
| 1986-12-12 | 780 | 780 | 750 | 750 | 8,000 | 375 |
| 1986-12-11 | 810 | 810 | 800 | 800 | 5,000 | 400 |
| 1986-12-10 | 830 | 830 | 820 | 820 | 8,000 | 410 |
| 1986-12-09 | 838 | 838 | 820 | 820 | 58,000 | 410 |
| 1986-12-08 | 828 | 828 | 828 | 828 | 13,000 | 414 |
| 1986-12-04 | 880 | 880 | 877 | 878 | 7,000 | 439 |
| 1986-12-03 | 880 | 880 | 874 | 875 | 8,000 | 437.50 |
| 1986-12-02 | 880 | 880 | 880 | 880 | 8,000 | 440 |
| 1986-12-01 | 890 | 890 | 890 | 890 | 3,000 | 445 |
| 1986-11-29 | 891 | 891 | 890 | 890 | 23,000 | 445 |
| 1986-11-28 | 900 | 900 | 899 | 900 | 14,000 | 450 |
| 1986-11-27 | 899 | 899 | 898 | 899 | 32,000 | 449.50 |
| 1986-11-25 | 892 | 892 | 892 | 892 | 4,000 | 446 |
| 1986-11-22 | 889 | 890 | 880 | 882 | 11,000 | 441 |
| 1986-11-21 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1986-11-20 | 880 | 880 | 880 | 880 | 3,000 | 440 |
| 1986-11-17 | 880 | 890 | 880 | 880 | 4,000 | 440 |
| 1986-11-12 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1986-11-10 | 915 | 915 | 900 | 900 | 2,000 | 450 |
| 1986-11-07 | 900 | 920 | 900 | 920 | 2,000 | 460 |
| 1986-11-05 | 915 | 915 | 915 | 915 | 2,000 | 457.50 |
| 1986-11-04 | 910 | 915 | 900 | 915 | 26,000 | 457.50 |
| 1986-10-31 | 900 | 910 | 890 | 910 | 16,000 | 455 |
| 1986-10-29 | 880 | 900 | 880 | 900 | 16,000 | 450 |
| 1986-10-28 | 890 | 890 | 890 | 890 | 3,000 | 445 |
| 1986-10-27 | 900 | 910 | 900 | 900 | 18,000 | 450 |
| 1986-10-25 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1986-10-24 | 910 | 910 | 910 | 910 | 3,000 | 455 |
| 1986-10-23 | 930 | 935 | 920 | 920 | 10,000 | 460 |
| 1986-10-22 | 930 | 940 | 930 | 940 | 10,000 | 470 |
| 1986-10-21 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 1986-10-20 | 940 | 950 | 935 | 950 | 56,000 | 475 |
| 1986-10-17 | 950 | 950 | 940 | 950 | 29,000 | 475 |
| 1986-10-16 | 960 | 960 | 940 | 940 | 35,000 | 470 |
| 1986-10-15 | 950 | 950 | 950 | 950 | 6,000 | 475 |
| 1986-10-14 | 940 | 950 | 940 | 950 | 34,000 | 475 |
| 1986-10-09 | 928 | 930 | 925 | 930 | 25,000 | 465 |
| 1986-10-08 | 920 | 929 | 920 | 928 | 13,000 | 464 |
| 1986-10-07 | 929 | 929 | 905 | 929 | 20,000 | 464.50 |
| 1986-10-06 | 900 | 930 | 900 | 930 | 38,000 | 465 |
| 1986-10-04 | 910 | 920 | 910 | 920 | 3,000 | 460 |
| 1986-10-03 | 915 | 925 | 911 | 920 | 20,000 | 460 |
| 1986-10-02 | 909 | 915 | 905 | 915 | 30,000 | 457.50 |
| 1986-10-01 | 899 | 909 | 899 | 909 | 12,000 | 454.50 |
| 1986-09-30 | 899 | 910 | 899 | 909 | 32,000 | 454.50 |
| 1986-09-29 | 900 | 909 | 890 | 909 | 34,000 | 454.50 |
| 1986-09-27 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 1986-09-26 | 955 | 955 | 929 | 929 | 38,000 | 464.50 |
| 1986-09-25 | 961 | 961 | 960 | 960 | 24,000 | 480 |
| 1986-09-22 | 960 | 970 | 951 | 951 | 11,000 | 475.50 |
| 1986-09-19 | 950 | 960 | 950 | 960 | 9,000 | 480 |
| 1986-09-18 | 950 | 960 | 940 | 960 | 33,000 | 480 |
| 1986-09-17 | 993 | 993 | 950 | 950 | 23,000 | 475 |
| 1986-09-16 | 1,000 | 1,000 | 983 | 983 | 12,000 | 491.50 |
| 1986-09-12 | 980 | 1,020 | 980 | 1,000 | 9,000 | 500 |
| 1986-09-11 | 1,060 | 1,060 | 1,020 | 1,020 | 41,000 | 510 |
| 1986-09-10 | 981 | 1,020 | 981 | 1,000 | 50,000 | 500 |
| 1986-09-09 | 985 | 985 | 985 | 985 | 18,000 | 492.50 |
| 1986-09-08 | 1,000 | 1,000 | 975 | 975 | 14,000 | 487.50 |
| 1986-09-06 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 505 |
| 1986-09-05 | 1,000 | 1,040 | 1,000 | 1,010 | 15,000 | 505 |
| 1986-09-04 | 980 | 1,000 | 980 | 1,000 | 14,000 | 500 |
| 1986-09-03 | 970 | 970 | 950 | 955 | 19,000 | 477.50 |
| 1986-09-02 | 970 | 970 | 950 | 950 | 31,000 | 475 |
| 1986-09-01 | 990 | 995 | 980 | 980 | 19,000 | 490 |
| 1986-08-30 | 945 | 990 | 945 | 990 | 38,000 | 495 |
| 1986-08-29 | 940 | 960 | 930 | 938 | 26,000 | 469 |
| 1986-08-28 | 970 | 970 | 949 | 949 | 32,000 | 474.50 |
| 1986-08-27 | 990 | 994 | 960 | 960 | 52,000 | 480 |
| 1986-08-26 | 1,000 | 1,000 | 989 | 990 | 17,000 | 495 |
| 1986-08-25 | 1,030 | 1,040 | 1,000 | 1,000 | 19,000 | 500 |
| 1986-08-23 | 1,110 | 1,110 | 1,040 | 1,040 | 58,000 | 520 |
| 1986-08-22 | 980 | 1,090 | 980 | 1,090 | 103,000 | 545 |
| 1986-08-20 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 550 |
| 1986-08-19 | 1,120 | 1,130 | 1,110 | 1,120 | 13,000 | 560 |
| 1986-08-18 | 1,130 | 1,130 | 1,120 | 1,130 | 13,000 | 565 |
| 1986-08-15 | 1,140 | 1,150 | 1,120 | 1,140 | 22,000 | 570 |
| 1986-08-14 | 1,150 | 1,150 | 1,120 | 1,150 | 22,000 | 575 |
| 1986-08-13 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 1986-08-12 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 1986-08-11 | 1,160 | 1,160 | 1,110 | 1,160 | 14,000 | 580 |
| 1986-08-08 | 1,160 | 1,160 | 1,140 | 1,160 | 9,000 | 580 |
| 1986-08-07 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 585 |
| 1986-08-06 | 1,160 | 1,170 | 1,120 | 1,170 | 27,000 | 585 |
| 1986-08-05 | 1,170 | 1,170 | 1,130 | 1,170 | 19,000 | 585 |
| 1986-08-04 | 1,160 | 1,170 | 1,120 | 1,170 | 8,000 | 585 |
| 1986-08-02 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 590 |
| 1986-08-01 | 1,150 | 1,190 | 1,150 | 1,190 | 12,000 | 595 |
| 1986-07-31 | 1,190 | 1,190 | 1,150 | 1,190 | 42,000 | 595 |
| 1986-07-30 | 1,200 | 1,210 | 1,150 | 1,200 | 56,000 | 600 |
| 1986-07-29 | 1,190 | 1,200 | 1,150 | 1,200 | 23,000 | 600 |
| 1986-07-28 | 1,220 | 1,220 | 1,190 | 1,200 | 29,000 | 600 |
| 1986-07-26 | 1,210 | 1,210 | 1,210 | 1,210 | 12,000 | 605 |
| 1986-07-25 | 1,210 | 1,210 | 1,200 | 1,210 | 16,000 | 605 |
| 1986-07-24 | 1,220 | 1,230 | 1,200 | 1,220 | 25,000 | 610 |
| 1986-07-23 | 1,220 | 1,220 | 1,200 | 1,200 | 23,000 | 600 |
| 1986-07-22 | 1,230 | 1,230 | 1,210 | 1,220 | 25,000 | 610 |
| 1986-07-21 | 1,310 | 1,310 | 1,250 | 1,250 | 16,000 | 625 |
| 1986-07-19 | 1,270 | 1,290 | 1,250 | 1,290 | 47,000 | 645 |
| 1986-07-18 | 1,200 | 1,250 | 1,200 | 1,210 | 55,000 | 605 |
| 1986-07-17 | 1,290 | 1,300 | 1,240 | 1,240 | 53,000 | 620 |
| 1986-07-16 | 1,310 | 1,310 | 1,280 | 1,300 | 55,000 | 650 |
| 1986-07-15 | 1,300 | 1,340 | 1,300 | 1,310 | 17,000 | 655 |
| 1986-07-14 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 | 660 |
| 1986-07-11 | 1,340 | 1,380 | 1,340 | 1,340 | 50,000 | 670 |
| 1986-07-10 | 1,350 | 1,360 | 1,340 | 1,340 | 30,000 | 670 |
| 1986-07-09 | 1,390 | 1,400 | 1,350 | 1,360 | 46,000 | 680 |
| 1986-07-08 | 1,380 | 1,410 | 1,360 | 1,370 | 161,000 | 685 |
| 1986-07-07 | 1,450 | 1,450 | 1,380 | 1,380 | 49,000 | 690 |
| 1986-07-05 | 1,430 | 1,450 | 1,410 | 1,410 | 85,000 | 705 |
| 1986-07-04 | 1,440 | 1,480 | 1,400 | 1,450 | 834,000 | 725 |
| 1986-07-03 | 1,350 | 1,430 | 1,340 | 1,410 | 903,000 | 705 |
| 1986-07-02 | 1,240 | 1,380 | 1,240 | 1,300 | 786,000 | 650 |
| 1986-07-01 | 1,260 | 1,270 | 1,220 | 1,230 | 36,000 | 615 |
| 1986-06-30 | 1,270 | 1,290 | 1,250 | 1,280 | 52,000 | 640 |
| 1986-06-28 | 1,300 | 1,300 | 1,270 | 1,290 | 65,000 | 645 |
| 1986-06-27 | 1,290 | 1,350 | 1,270 | 1,290 | 402,000 | 645 |
| 1986-06-26 | 1,220 | 1,270 | 1,200 | 1,270 | 119,000 | 635 |
| 1986-06-25 | 1,200 | 1,240 | 1,190 | 1,190 | 136,000 | 595 |
| 1986-06-24 | 1,130 | 1,190 | 1,130 | 1,190 | 66,000 | 595 |
| 1986-06-23 | 1,150 | 1,150 | 1,130 | 1,150 | 18,000 | 575 |
| 1986-06-21 | 1,140 | 1,170 | 1,120 | 1,120 | 39,000 | 560 |
| 1986-06-20 | 1,130 | 1,150 | 1,130 | 1,150 | 49,000 | 575 |
| 1986-06-19 | 1,170 | 1,170 | 1,140 | 1,140 | 34,000 | 570 |
| 1986-06-18 | 1,130 | 1,180 | 1,130 | 1,160 | 56,000 | 580 |
| 1986-06-17 | 1,150 | 1,170 | 1,120 | 1,130 | 65,000 | 565 |
| 1986-06-16 | 1,130 | 1,170 | 1,130 | 1,170 | 44,000 | 585 |
| 1986-06-13 | 1,170 | 1,190 | 1,130 | 1,130 | 27,000 | 565 |
| 1986-06-12 | 1,230 | 1,230 | 1,170 | 1,170 | 47,000 | 585 |
| 1986-06-11 | 1,200 | 1,210 | 1,170 | 1,210 | 53,000 | 605 |
| 1986-06-10 | 1,190 | 1,210 | 1,170 | 1,180 | 64,000 | 590 |
| 1986-06-09 | 1,250 | 1,260 | 1,170 | 1,200 | 33,000 | 600 |
| 1986-06-07 | 1,280 | 1,280 | 1,210 | 1,260 | 79,000 | 630 |
| 1986-06-06 | 1,240 | 1,300 | 1,220 | 1,270 | 306,000 | 635 |
| 1986-06-05 | 1,200 | 1,260 | 1,190 | 1,230 | 243,000 | 615 |
| 1986-06-04 | 1,130 | 1,180 | 1,110 | 1,180 | 123,000 | 590 |
| 1986-06-03 | 1,120 | 1,120 | 1,090 | 1,100 | 47,000 | 550 |
| 1986-06-02 | 1,160 | 1,160 | 1,100 | 1,100 | 48,000 | 550 |
| 1986-05-31 | 1,150 | 1,150 | 1,120 | 1,120 | 18,000 | 560 |
| 1986-05-30 | 1,110 | 1,160 | 1,110 | 1,160 | 32,000 | 580 |
| 1986-05-29 | 1,110 | 1,150 | 1,100 | 1,100 | 19,000 | 550 |
| 1986-05-28 | 1,150 | 1,150 | 1,100 | 1,100 | 26,000 | 550 |
| 1986-05-27 | 1,140 | 1,180 | 1,140 | 1,180 | 49,000 | 590 |
| 1986-05-26 | 1,150 | 1,170 | 1,140 | 1,140 | 49,000 | 570 |
| 1986-05-24 | 1,150 | 1,150 | 1,130 | 1,130 | 26,000 | 565 |
| 1986-05-23 | 1,080 | 1,120 | 1,080 | 1,110 | 69,000 | 555 |
| 1986-05-22 | 1,150 | 1,150 | 1,080 | 1,080 | 57,000 | 540 |
| 1986-05-21 | 1,160 | 1,170 | 1,130 | 1,130 | 51,000 | 565 |
| 1986-05-20 | 1,190 | 1,200 | 1,160 | 1,200 | 23,000 | 600 |
| 1986-05-19 | 1,200 | 1,200 | 1,150 | 1,200 | 23,000 | 600 |
| 1986-05-17 | 1,160 | 1,200 | 1,160 | 1,200 | 43,000 | 600 |
| 1986-05-16 | 1,190 | 1,200 | 1,140 | 1,150 | 76,000 | 575 |
| 1986-05-15 | 1,180 | 1,200 | 1,160 | 1,160 | 40,000 | 580 |
| 1986-05-14 | 1,230 | 1,230 | 1,170 | 1,180 | 77,000 | 590 |
| 1986-05-13 | 1,210 | 1,250 | 1,170 | 1,250 | 120,000 | 625 |
| 1986-05-12 | 1,250 | 1,250 | 1,180 | 1,180 | 36,000 | 590 |
| 1986-05-09 | 1,290 | 1,290 | 1,190 | 1,260 | 114,000 | 630 |
| 1986-05-08 | 1,290 | 1,290 | 1,250 | 1,250 | 67,000 | 625 |
| 1986-05-07 | 1,280 | 1,300 | 1,230 | 1,300 | 79,000 | 650 |
| 1986-05-06 | 1,310 | 1,330 | 1,250 | 1,290 | 151,000 | 645 |
| 1986-05-02 | 1,220 | 1,300 | 1,220 | 1,290 | 199,000 | 645 |
| 1986-05-01 | 1,260 | 1,290 | 1,210 | 1,220 | 208,000 | 610 |
| 1986-04-30 | 1,300 | 1,370 | 1,280 | 1,290 | 516,000 | 645 |
| 1986-04-28 | 1,200 | 1,300 | 1,190 | 1,270 | 476,000 | 635 |
| 1986-04-26 | 1,200 | 1,210 | 1,160 | 1,210 | 347,000 | 605 |
| 1986-04-25 | 1,150 | 1,220 | 1,150 | 1,190 | 725,000 | 595 |
| 1986-04-24 | 1,000 | 1,160 | 1,000 | 1,130 | 671,000 | 565 |
| 1986-04-23 | 980 | 1,020 | 951 | 1,020 | 172,000 | 510 |
| 1986-04-22 | 1,020 | 1,050 | 980 | 980 | 90,000 | 490 |
| 1986-04-21 | 1,050 | 1,050 | 1,000 | 1,000 | 39,000 | 500 |
| 1986-04-19 | 1,090 | 1,090 | 1,060 | 1,070 | 44,000 | 535 |
| 1986-04-18 | 1,040 | 1,100 | 1,030 | 1,080 | 127,000 | 540 |
| 1986-04-17 | 1,100 | 1,110 | 1,020 | 1,040 | 169,000 | 520 |
| 1986-04-16 | 1,140 | 1,140 | 1,080 | 1,120 | 240,000 | 560 |
| 1986-04-15 | 1,000 | 1,170 | 1,000 | 1,120 | 316,000 | 560 |
| 1986-04-14 | 1,020 | 1,020 | 990 | 1,020 | 140,000 | 510 |
| 1986-04-11 | 1,040 | 1,070 | 994 | 1,030 | 183,000 | 515 |
| 1986-04-10 | 1,080 | 1,100 | 1,030 | 1,060 | 185,000 | 530 |
| 1986-04-09 | 1,100 | 1,150 | 1,080 | 1,100 | 562,000 | 550 |
| 1986-04-08 | 1,080 | 1,150 | 1,070 | 1,110 | 1,034,000 | 555 |
| 1986-04-07 | 1,010 | 1,090 | 971 | 1,090 | 502,000 | 545 |
| 1986-04-05 | 1,010 | 1,040 | 988 | 1,020 | 413,000 | 510 |
| 1986-04-04 | 918 | 1,020 | 918 | 999 | 537,000 | 499.50 |
| 1986-04-03 | 933 | 940 | 900 | 928 | 272,000 | 464 |
| 1986-04-02 | 850 | 946 | 850 | 928 | 743,000 | 464 |
| 1986-04-01 | 880 | 880 | 839 | 855 | 708,000 | 427.50 |
| 1986-03-31 | 870 | 881 | 859 | 870 | 359,000 | 435 |
| 1986-03-29 | 840 | 869 | 825 | 860 | 380,000 | 430 |
| 1986-03-28 | 760 | 830 | 760 | 830 | 826,000 | 415 |
| 1986-03-27 | 734 | 754 | 720 | 750 | 599,000 | 375 |
| 1986-03-26 | 686 | 733 | 686 | 730 | 371,000 | 365 |
| 1986-03-25 | 685 | 700 | 670 | 676 | 144,000 | 338 |
| 1986-03-22 | 700 | 700 | 699 | 699 | 27,000 | 349.50 |
| 1986-03-20 | 699 | 708 | 695 | 700 | 60,000 | 350 |
| 1986-03-19 | 720 | 729 | 695 | 700 | 87,000 | 350 |
| 1986-03-18 | 690 | 740 | 690 | 730 | 235,000 | 365 |
| 1986-03-17 | 730 | 730 | 685 | 690 | 120,000 | 345 |
| 1986-03-15 | 730 | 731 | 715 | 730 | 187,000 | 365 |
| 1986-03-14 | 695 | 730 | 687 | 720 | 374,000 | 360 |
| 1986-03-13 | 684 | 690 | 650 | 685 | 254,000 | 342.50 |
| 1986-03-12 | 689 | 689 | 665 | 689 | 160,000 | 344.50 |
| 1986-03-11 | 700 | 700 | 679 | 695 | 116,000 | 347.50 |
| 1986-03-10 | 710 | 720 | 690 | 700 | 201,000 | 350 |
| 1986-03-07 | 673 | 714 | 665 | 700 | 433,000 | 350 |
| 1986-03-06 | 636 | 691 | 636 | 665 | 371,000 | 332.50 |
| 1986-03-05 | 612 | 630 | 606 | 630 | 305,000 | 315 |
| 1986-03-04 | 621 | 630 | 615 | 616 | 121,000 | 308 |
| 1986-03-03 | 620 | 640 | 610 | 618 | 180,000 | 309 |
| 1986-03-01 | 630 | 634 | 609 | 620 | 135,000 | 310 |
| 1986-02-28 | 596 | 650 | 596 | 616 | 651,000 | 308 |
| 1986-02-27 | 610 | 619 | 580 | 595 | 233,000 | 297.50 |
| 1986-02-26 | 563 | 630 | 563 | 630 | 939,000 | 315 |
| 1986-02-25 | 550 | 610 | 550 | 605 | 703,000 | 302.50 |
| 1986-02-24 | 490 | 560 | 485 | 560 | 521,000 | 280 |
| 1986-02-22 | 495 | 510 | 495 | 500 | 169,000 | 250 |
| 1986-02-21 | 483 | 528 | 471 | 511 | 966,000 | 255.50 |
| 1986-02-20 | 460 | 510 | 458 | 481 | 1,198,000 | 240.50 |
| 1986-02-19 | 420 | 471 | 420 | 460 | 937,000 | 230 |
| 1986-02-18 | 390 | 410 | 390 | 410 | 199,000 | 205 |
| 1986-02-17 | 390 | 395 | 385 | 385 | 89,000 | 192.50 |
| 1986-02-15 | 380 | 384 | 375 | 382 | 75,000 | 191 |
| 1986-02-14 | 380 | 390 | 379 | 381 | 95,000 | 190.50 |
| 1986-02-13 | 389 | 389 | 384 | 386 | 119,000 | 193 |
| 1986-02-12 | 369 | 390 | 366 | 390 | 66,000 | 195 |
| 1986-02-10 | 355 | 370 | 351 | 362 | 27,000 | 181 |
| 1986-02-07 | 352 | 360 | 349 | 360 | 32,000 | 180 |
| 1986-02-06 | 351 | 351 | 342 | 350 | 36,000 | 175 |
| 1986-02-05 | 360 | 360 | 347 | 347 | 35,000 | 173.50 |
| 1986-02-04 | 349 | 350 | 348 | 350 | 36,000 | 175 |
| 1986-02-03 | 350 | 358 | 350 | 358 | 21,000 | 179 |
| 1986-02-01 | 368 | 368 | 348 | 348 | 14,000 | 174 |
| 1986-01-31 | 352 | 370 | 351 | 365 | 43,000 | 182.50 |
| 1986-01-30 | 350 | 359 | 345 | 350 | 49,000 | 175 |
| 1986-01-29 | 345 | 353 | 342 | 343 | 65,000 | 171.50 |
| 1986-01-28 | 363 | 363 | 341 | 341 | 37,000 | 170.50 |
| 1986-01-27 | 376 | 386 | 360 | 360 | 42,000 | 180 |
| 1986-01-25 | 361 | 374 | 361 | 374 | 19,000 | 187 |
| 1986-01-24 | 383 | 384 | 360 | 365 | 188,000 | 182.50 |
| 1986-01-22 | 425 | 440 | 388 | 416 | 929,000 | 208 |
| 1986-01-21 | 360 | 440 | 360 | 440 | 981,000 | 220 |
| 1986-01-20 | 342 | 360 | 340 | 360 | 45,000 | 180 |
| 1986-01-18 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 1986-01-17 | 350 | 350 | 330 | 340 | 14,000 | 170 |
| 1986-01-16 | 340 | 350 | 340 | 350 | 14,000 | 175 |
| 1986-01-14 | 338 | 338 | 321 | 328 | 17,000 | 164 |
| 1986-01-10 | 338 | 338 | 338 | 338 | 2,000 | 169 |
| 1986-01-09 | 329 | 329 | 329 | 329 | 5,000 | 164.50 |
| 1986-01-08 | 331 | 331 | 331 | 331 | 8,000 | 165.50 |
| 1986-01-07 | 331 | 331 | 331 | 331 | 2,000 | 165.50 |
| 1986-01-06 | 326 | 326 | 315 | 316 | 11,000 | 158 |
| 1986-01-04 | 321 | 321 | 321 | 321 | 1,000 | 160.50 |
分割・併合履歴 ： [2005-09-27]1株→2株
