6103 オークマ(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 | 735 | 735 | 732 | 735 | 36,000 | 3,675 |
| 1986-12-26 | 740 | 740 | 732 | 733 | 118,000 | 3,665 |
| 1986-12-25 | 730 | 739 | 730 | 736 | 98,000 | 3,680 |
| 1986-12-24 | 740 | 745 | 732 | 736 | 223,000 | 3,680 |
| 1986-12-23 | 728 | 732 | 720 | 730 | 219,000 | 3,650 |
| 1986-12-22 | 730 | 730 | 715 | 728 | 120,000 | 3,640 |
| 1986-12-19 | 720 | 726 | 720 | 726 | 257,000 | 3,630 |
| 1986-12-18 | 732 | 732 | 705 | 705 | 83,000 | 3,525 |
| 1986-12-17 | 704 | 705 | 700 | 700 | 188,000 | 3,500 |
| 1986-12-16 | 691 | 692 | 690 | 692 | 55,000 | 3,460 |
| 1986-12-15 | 690 | 709 | 690 | 690 | 47,000 | 3,450 |
| 1986-12-12 | 696 | 696 | 690 | 690 | 96,000 | 3,450 |
| 1986-12-11 | 691 | 695 | 690 | 690 | 169,000 | 3,450 |
| 1986-12-10 | 702 | 702 | 691 | 691 | 110,000 | 3,455 |
| 1986-12-09 | 706 | 706 | 701 | 702 | 58,000 | 3,510 |
| 1986-12-08 | 700 | 707 | 700 | 706 | 73,000 | 3,530 |
| 1986-12-06 | 700 | 710 | 700 | 703 | 28,000 | 3,515 |
| 1986-12-05 | 705 | 710 | 698 | 703 | 78,000 | 3,515 |
| 1986-12-04 | 701 | 711 | 701 | 706 | 61,000 | 3,530 |
| 1986-12-03 | 712 | 716 | 711 | 711 | 105,000 | 3,555 |
| 1986-12-02 | 720 | 730 | 700 | 711 | 97,000 | 3,555 |
| 1986-12-01 | 721 | 729 | 720 | 720 | 43,000 | 3,600 |
| 1986-11-29 | 720 | 730 | 720 | 730 | 66,000 | 3,650 |
| 1986-11-28 | 730 | 730 | 720 | 721 | 48,000 | 3,605 |
| 1986-11-27 | 732 | 732 | 723 | 730 | 55,000 | 3,650 |
| 1986-11-26 | 723 | 729 | 722 | 722 | 145,000 | 3,610 |
| 1986-11-25 | 737 | 738 | 722 | 726 | 34,000 | 3,630 |
| 1986-11-22 | 720 | 725 | 720 | 720 | 69,000 | 3,600 |
| 1986-11-21 | 716 | 716 | 716 | 716 | 6,000 | 3,580 |
| 1986-11-20 | 715 | 720 | 715 | 715 | 17,000 | 3,575 |
| 1986-11-19 | 713 | 725 | 712 | 725 | 77,000 | 3,625 |
| 1986-11-18 | 710 | 710 | 703 | 703 | 5,000 | 3,515 |
| 1986-11-17 | 712 | 717 | 700 | 700 | 19,000 | 3,500 |
| 1986-11-14 | 710 | 712 | 710 | 710 | 39,000 | 3,550 |
| 1986-11-13 | 711 | 712 | 711 | 712 | 5,000 | 3,560 |
| 1986-11-12 | 729 | 729 | 705 | 725 | 56,000 | 3,625 |
| 1986-11-11 | 690 | 701 | 690 | 700 | 28,000 | 3,500 |
| 1986-11-10 | 705 | 705 | 700 | 700 | 69,000 | 3,500 |
| 1986-11-07 | 710 | 710 | 705 | 705 | 20,000 | 3,525 |
| 1986-11-06 | 705 | 710 | 705 | 710 | 34,000 | 3,550 |
| 1986-11-05 | 706 | 710 | 700 | 710 | 28,000 | 3,550 |
| 1986-11-04 | 710 | 710 | 706 | 710 | 33,000 | 3,550 |
| 1986-11-01 | 715 | 720 | 705 | 710 | 19,000 | 3,550 |
| 1986-10-31 | 705 | 730 | 705 | 705 | 87,000 | 3,525 |
| 1986-10-30 | 730 | 730 | 715 | 715 | 73,000 | 3,575 |
| 1986-10-29 | 716 | 720 | 715 | 715 | 33,000 | 3,575 |
| 1986-10-28 | 710 | 719 | 710 | 710 | 16,000 | 3,550 |
| 1986-10-27 | 720 | 720 | 710 | 720 | 13,000 | 3,600 |
| 1986-10-25 | 713 | 729 | 700 | 720 | 120,000 | 3,600 |
| 1986-10-24 | 693 | 739 | 693 | 703 | 362,000 | 3,515 |
| 1986-10-23 | 675 | 690 | 675 | 690 | 176,000 | 3,450 |
| 1986-10-22 | 680 | 680 | 680 | 680 | 56,000 | 3,400 |
| 1986-10-21 | 680 | 690 | 670 | 680 | 129,000 | 3,400 |
| 1986-10-20 | 681 | 685 | 680 | 680 | 45,000 | 3,400 |
| 1986-10-17 | 681 | 700 | 680 | 680 | 30,000 | 3,400 |
| 1986-10-16 | 680 | 709 | 680 | 700 | 149,000 | 3,500 |
| 1986-10-15 | 660 | 690 | 653 | 690 | 169,000 | 3,450 |
| 1986-10-14 | 660 | 661 | 650 | 650 | 50,000 | 3,250 |
| 1986-10-13 | 640 | 650 | 640 | 650 | 31,000 | 3,250 |
| 1986-10-09 | 640 | 643 | 640 | 640 | 136,000 | 3,200 |
| 1986-10-08 | 655 | 655 | 640 | 640 | 241,000 | 3,200 |
| 1986-10-07 | 668 | 668 | 655 | 656 | 68,000 | 3,280 |
| 1986-10-06 | 668 | 668 | 667 | 667 | 34,000 | 3,335 |
| 1986-10-04 | 661 | 667 | 650 | 667 | 17,000 | 3,335 |
| 1986-10-03 | 641 | 650 | 641 | 650 | 13,000 | 3,250 |
| 1986-10-02 | 641 | 648 | 637 | 641 | 146,000 | 3,205 |
| 1986-10-01 | 675 | 680 | 661 | 661 | 99,000 | 3,305 |
| 1986-09-30 | 690 | 690 | 678 | 678 | 22,000 | 3,390 |
| 1986-09-29 | 680 | 680 | 672 | 678 | 47,000 | 3,390 |
| 1986-09-27 | 671 | 676 | 670 | 672 | 17,000 | 3,360 |
| 1986-09-26 | 680 | 680 | 664 | 670 | 121,000 | 3,350 |
| 1986-09-25 | 693 | 705 | 675 | 705 | 83,000 | 3,525 |
| 1986-09-24 | 693 | 693 | 674 | 693 | 82,000 | 3,465 |
| 1986-09-22 | 682 | 693 | 682 | 693 | 38,000 | 3,465 |
| 1986-09-19 | 715 | 719 | 682 | 682 | 48,000 | 3,410 |
| 1986-09-18 | 681 | 719 | 681 | 719 | 90,000 | 3,595 |
| 1986-09-17 | 682 | 685 | 680 | 682 | 264,000 | 3,410 |
| 1986-09-16 | 692 | 692 | 678 | 680 | 303,000 | 3,400 |
| 1986-09-12 | 690 | 690 | 685 | 690 | 102,000 | 3,450 |
| 1986-09-11 | 685 | 705 | 685 | 705 | 96,000 | 3,525 |
| 1986-09-10 | 692 | 705 | 692 | 705 | 75,000 | 3,525 |
| 1986-09-09 | 688 | 690 | 688 | 690 | 227,000 | 3,450 |
| 1986-09-08 | 690 | 696 | 690 | 690 | 44,000 | 3,450 |
| 1986-09-06 | 691 | 698 | 691 | 698 | 50,000 | 3,490 |
| 1986-09-05 | 695 | 697 | 695 | 696 | 36,000 | 3,480 |
| 1986-09-04 | 683 | 695 | 683 | 695 | 47,000 | 3,475 |
| 1986-09-03 | 683 | 688 | 683 | 688 | 28,000 | 3,440 |
| 1986-09-02 | 690 | 693 | 690 | 690 | 25,000 | 3,450 |
| 1986-09-01 | 703 | 704 | 685 | 685 | 50,000 | 3,425 |
| 1986-08-30 | 689 | 705 | 688 | 705 | 29,000 | 3,525 |
| 1986-08-29 | 700 | 710 | 688 | 688 | 83,000 | 3,440 |
| 1986-08-28 | 702 | 710 | 688 | 700 | 267,000 | 3,500 |
| 1986-08-27 | 706 | 706 | 700 | 702 | 99,000 | 3,510 |
| 1986-08-26 | 700 | 701 | 695 | 700 | 84,000 | 3,500 |
| 1986-08-25 | 700 | 702 | 690 | 693 | 229,000 | 3,465 |
| 1986-08-23 | 690 | 700 | 690 | 700 | 141,000 | 3,500 |
| 1986-08-22 | 678 | 681 | 678 | 681 | 145,000 | 3,405 |
| 1986-08-21 | 678 | 681 | 678 | 678 | 206,000 | 3,390 |
| 1986-08-20 | 685 | 686 | 678 | 680 | 248,000 | 3,400 |
| 1986-08-19 | 685 | 690 | 683 | 684 | 140,000 | 3,420 |
| 1986-08-18 | 681 | 693 | 681 | 683 | 142,000 | 3,415 |
| 1986-08-15 | 710 | 710 | 685 | 710 | 128,000 | 3,550 |
| 1986-08-14 | 732 | 732 | 720 | 725 | 101,000 | 3,625 |
| 1986-08-13 | 730 | 730 | 730 | 730 | 208,000 | 3,650 |
| 1986-08-12 | 738 | 738 | 738 | 738 | 71,000 | 3,690 |
| 1986-08-11 | 735 | 740 | 720 | 720 | 160,000 | 3,600 |
| 1986-08-08 | 720 | 735 | 705 | 735 | 42,000 | 3,675 |
| 1986-08-07 | 701 | 715 | 701 | 701 | 137,000 | 3,505 |
| 1986-08-06 | 710 | 720 | 700 | 700 | 152,000 | 3,500 |
| 1986-08-05 | 720 | 720 | 700 | 707 | 18,000 | 3,535 |
| 1986-08-04 | 715 | 715 | 710 | 715 | 12,000 | 3,575 |
| 1986-08-02 | 717 | 717 | 717 | 717 | 32,000 | 3,585 |
| 1986-08-01 | 709 | 709 | 707 | 707 | 212,000 | 3,535 |
| 1986-07-31 | 710 | 710 | 705 | 710 | 102,000 | 3,550 |
| 1986-07-30 | 703 | 710 | 685 | 710 | 200,000 | 3,550 |
| 1986-07-29 | 730 | 730 | 720 | 720 | 57,000 | 3,600 |
| 1986-07-28 | 740 | 740 | 732 | 732 | 27,000 | 3,660 |
| 1986-07-26 | 737 | 740 | 730 | 730 | 37,000 | 3,650 |
| 1986-07-25 | 760 | 760 | 730 | 737 | 68,000 | 3,685 |
| 1986-07-24 | 735 | 765 | 735 | 759 | 42,000 | 3,795 |
| 1986-07-23 | 698 | 721 | 695 | 720 | 127,000 | 3,600 |
| 1986-07-22 | 676 | 695 | 676 | 694 | 220,000 | 3,470 |
| 1986-07-21 | 720 | 720 | 695 | 696 | 336,000 | 3,480 |
| 1986-07-19 | 730 | 730 | 720 | 720 | 230,000 | 3,600 |
| 1986-07-18 | 750 | 752 | 726 | 726 | 461,000 | 3,630 |
| 1986-07-17 | 760 | 773 | 760 | 765 | 84,000 | 3,825 |
| 1986-07-16 | 761 | 761 | 761 | 761 | 37,000 | 3,805 |
| 1986-07-15 | 785 | 787 | 785 | 786 | 50,000 | 3,930 |
| 1986-07-14 | 782 | 789 | 780 | 788 | 68,000 | 3,940 |
| 1986-07-11 | 785 | 786 | 760 | 772 | 199,000 | 3,860 |
| 1986-07-10 | 789 | 789 | 786 | 786 | 129,000 | 3,930 |
| 1986-07-09 | 826 | 834 | 796 | 796 | 184,000 | 3,980 |
| 1986-07-08 | 821 | 835 | 821 | 825 | 60,000 | 4,125 |
| 1986-07-07 | 815 | 820 | 815 | 820 | 49,000 | 4,100 |
| 1986-07-05 | 810 | 812 | 804 | 808 | 103,000 | 4,040 |
| 1986-07-04 | 844 | 844 | 820 | 820 | 140,000 | 4,100 |
| 1986-07-03 | 855 | 855 | 835 | 836 | 232,000 | 4,180 |
| 1986-07-02 | 883 | 883 | 868 | 870 | 125,000 | 4,350 |
| 1986-07-01 | 884 | 885 | 870 | 885 | 328,000 | 4,425 |
| 1986-06-30 | 860 | 890 | 860 | 890 | 745,000 | 4,450 |
| 1986-06-28 | 855 | 860 | 850 | 858 | 171,000 | 4,290 |
| 1986-06-27 | 855 | 855 | 850 | 855 | 142,000 | 4,275 |
| 1986-06-26 | 850 | 850 | 840 | 845 | 227,000 | 4,225 |
| 1986-06-25 | 839 | 845 | 833 | 845 | 178,000 | 4,225 |
| 1986-06-24 | 838 | 839 | 830 | 830 | 301,000 | 4,150 |
| 1986-06-23 | 830 | 836 | 830 | 836 | 88,000 | 4,180 |
| 1986-06-21 | 830 | 838 | 830 | 830 | 199,000 | 4,150 |
| 1986-06-20 | 825 | 830 | 825 | 830 | 585,000 | 4,150 |
| 1986-06-19 | 818 | 827 | 818 | 819 | 215,000 | 4,095 |
| 1986-06-18 | 823 | 823 | 798 | 814 | 324,000 | 4,070 |
| 1986-06-17 | 823 | 825 | 823 | 823 | 278,000 | 4,115 |
| 1986-06-16 | 823 | 823 | 816 | 818 | 250,000 | 4,090 |
| 1986-06-13 | 830 | 830 | 818 | 818 | 283,000 | 4,090 |
| 1986-06-12 | 815 | 815 | 795 | 810 | 182,000 | 4,050 |
| 1986-06-11 | 800 | 809 | 795 | 795 | 174,000 | 3,975 |
| 1986-06-10 | 813 | 813 | 798 | 799 | 111,000 | 3,995 |
| 1986-06-09 | 800 | 820 | 800 | 810 | 23,000 | 4,050 |
| 1986-06-07 | 800 | 815 | 796 | 796 | 423,000 | 3,980 |
| 1986-06-06 | 802 | 810 | 795 | 810 | 99,000 | 4,050 |
| 1986-06-05 | 802 | 808 | 802 | 802 | 120,000 | 4,010 |
| 1986-06-04 | 819 | 819 | 801 | 801 | 85,000 | 4,005 |
| 1986-06-03 | 820 | 825 | 810 | 812 | 39,000 | 4,060 |
| 1986-06-02 | 830 | 830 | 820 | 830 | 128,000 | 4,150 |
| 1986-05-31 | 820 | 820 | 810 | 810 | 109,000 | 4,050 |
| 1986-05-30 | 815 | 830 | 815 | 830 | 41,000 | 4,150 |
| 1986-05-29 | 832 | 845 | 820 | 830 | 80,000 | 4,150 |
| 1986-05-28 | 830 | 830 | 805 | 829 | 75,000 | 4,145 |
| 1986-05-27 | 830 | 832 | 828 | 828 | 60,000 | 4,140 |
| 1986-05-26 | 845 | 845 | 832 | 832 | 79,000 | 4,160 |
| 1986-05-24 | 825 | 831 | 825 | 830 | 139,000 | 4,150 |
| 1986-05-23 | 820 | 820 | 811 | 815 | 147,000 | 4,075 |
| 1986-05-22 | 810 | 811 | 800 | 810 | 65,000 | 4,050 |
| 1986-05-21 | 839 | 842 | 825 | 825 | 35,000 | 4,125 |
| 1986-05-20 | 855 | 855 | 844 | 849 | 62,000 | 4,245 |
| 1986-05-19 | 840 | 846 | 840 | 846 | 31,000 | 4,230 |
| 1986-05-17 | 830 | 832 | 830 | 830 | 121,000 | 4,150 |
| 1986-05-16 | 820 | 842 | 820 | 832 | 50,000 | 4,160 |
| 1986-05-15 | 840 | 847 | 837 | 840 | 88,000 | 4,200 |
| 1986-05-14 | 841 | 850 | 837 | 840 | 214,000 | 4,200 |
| 1986-05-13 | 842 | 842 | 840 | 840 | 176,000 | 4,200 |
| 1986-05-12 | 850 | 851 | 840 | 845 | 311,000 | 4,225 |
| 1986-05-09 | 850 | 864 | 850 | 850 | 363,000 | 4,250 |
| 1986-05-08 | 840 | 856 | 840 | 840 | 245,000 | 4,200 |
| 1986-05-07 | 835 | 850 | 835 | 840 | 129,000 | 4,200 |
| 1986-05-06 | 845 | 850 | 832 | 836 | 310,000 | 4,180 |
| 1986-05-02 | 831 | 850 | 831 | 847 | 226,000 | 4,235 |
| 1986-05-01 | 848 | 848 | 825 | 830 | 172,000 | 4,150 |
| 1986-04-30 | 825 | 850 | 825 | 844 | 131,000 | 4,220 |
| 1986-04-28 | 825 | 835 | 815 | 815 | 47,000 | 4,075 |
| 1986-04-26 | 840 | 840 | 816 | 816 | 127,000 | 4,080 |
| 1986-04-25 | 820 | 840 | 812 | 839 | 339,000 | 4,195 |
| 1986-04-24 | 815 | 817 | 810 | 812 | 227,000 | 4,060 |
| 1986-04-23 | 815 | 821 | 810 | 815 | 289,000 | 4,075 |
| 1986-04-22 | 807 | 830 | 807 | 819 | 205,000 | 4,095 |
| 1986-04-21 | 810 | 820 | 810 | 817 | 251,000 | 4,085 |
| 1986-04-19 | 798 | 800 | 797 | 800 | 100,000 | 4,000 |
| 1986-04-18 | 800 | 800 | 795 | 797 | 213,000 | 3,985 |
| 1986-04-17 | 800 | 813 | 795 | 799 | 217,000 | 3,995 |
| 1986-04-16 | 795 | 803 | 795 | 800 | 172,000 | 4,000 |
| 1986-04-15 | 800 | 800 | 790 | 795 | 179,000 | 3,975 |
| 1986-04-14 | 810 | 810 | 790 | 790 | 242,000 | 3,950 |
| 1986-04-11 | 815 | 815 | 800 | 801 | 172,000 | 4,005 |
| 1986-04-10 | 816 | 820 | 810 | 820 | 174,000 | 4,100 |
| 1986-04-09 | 832 | 832 | 819 | 823 | 533,000 | 4,115 |
| 1986-04-08 | 806 | 824 | 805 | 820 | 623,000 | 4,100 |
| 1986-04-07 | 810 | 817 | 800 | 806 | 387,000 | 4,030 |
| 1986-04-05 | 805 | 805 | 797 | 800 | 103,000 | 4,000 |
| 1986-04-04 | 764 | 810 | 764 | 800 | 488,000 | 4,000 |
| 1986-04-03 | 760 | 768 | 760 | 763 | 212,000 | 3,815 |
| 1986-04-02 | 760 | 770 | 750 | 768 | 190,000 | 3,840 |
| 1986-04-01 | 761 | 770 | 761 | 768 | 186,000 | 3,840 |
| 1986-03-31 | 755 | 762 | 755 | 760 | 485,000 | 3,800 |
| 1986-03-29 | 740 | 740 | 740 | 740 | 18,000 | 3,700 |
| 1986-03-28 | 740 | 750 | 735 | 750 | 226,000 | 3,750 |
| 1986-03-27 | 725 | 740 | 722 | 740 | 160,000 | 3,700 |
| 1986-03-26 | 718 | 730 | 718 | 730 | 65,000 | 3,650 |
| 1986-03-25 | 726 | 730 | 718 | 718 | 116,000 | 3,590 |
| 1986-03-24 | 740 | 740 | 722 | 722 | 49,000 | 3,610 |
| 1986-03-22 | 750 | 750 | 740 | 750 | 46,000 | 3,750 |
| 1986-03-20 | 740 | 750 | 739 | 750 | 135,000 | 3,750 |
| 1986-03-19 | 750 | 750 | 738 | 740 | 195,000 | 3,700 |
| 1986-03-18 | 745 | 750 | 740 | 741 | 162,000 | 3,705 |
| 1986-03-17 | 748 | 750 | 740 | 740 | 171,000 | 3,700 |
| 1986-03-15 | 750 | 753 | 747 | 747 | 272,000 | 3,735 |
| 1986-03-14 | 757 | 757 | 755 | 755 | 69,000 | 3,775 |
| 1986-03-13 | 765 | 765 | 750 | 753 | 365,000 | 3,765 |
| 1986-03-12 | 769 | 770 | 769 | 769 | 111,000 | 3,845 |
| 1986-03-11 | 775 | 775 | 774 | 775 | 10,000 | 3,875 |
| 1986-03-10 | 762 | 778 | 762 | 769 | 102,000 | 3,845 |
| 1986-03-07 | 780 | 780 | 761 | 770 | 85,000 | 3,850 |
| 1986-03-06 | 761 | 780 | 761 | 780 | 26,000 | 3,900 |
| 1986-03-05 | 760 | 775 | 760 | 760 | 92,000 | 3,800 |
| 1986-03-04 | 761 | 761 | 756 | 756 | 40,000 | 3,780 |
| 1986-03-03 | 760 | 766 | 755 | 755 | 70,000 | 3,775 |
| 1986-03-01 | 761 | 770 | 756 | 770 | 171,000 | 3,850 |
| 1986-02-28 | 780 | 780 | 760 | 761 | 185,000 | 3,805 |
| 1986-02-27 | 778 | 778 | 770 | 770 | 88,000 | 3,850 |
| 1986-02-26 | 779 | 780 | 776 | 778 | 152,000 | 3,890 |
| 1986-02-25 | 780 | 780 | 779 | 780 | 215,000 | 3,900 |
| 1986-02-24 | 780 | 780 | 775 | 780 | 155,000 | 3,900 |
| 1986-02-22 | 780 | 780 | 780 | 780 | 8,000 | 3,900 |
| 1986-02-21 | 780 | 780 | 770 | 780 | 130,000 | 3,900 |
| 1986-02-20 | 795 | 795 | 770 | 780 | 139,000 | 3,900 |
| 1986-02-19 | 810 | 810 | 800 | 800 | 29,000 | 4,000 |
| 1986-02-18 | 814 | 814 | 809 | 811 | 76,000 | 4,055 |
| 1986-02-17 | 820 | 820 | 810 | 814 | 84,000 | 4,070 |
| 1986-02-15 | 815 | 815 | 810 | 810 | 20,000 | 4,050 |
| 1986-02-14 | 815 | 819 | 811 | 815 | 130,000 | 4,075 |
| 1986-02-13 | 820 | 830 | 819 | 819 | 241,000 | 4,095 |
| 1986-02-12 | 819 | 819 | 805 | 816 | 175,000 | 4,080 |
| 1986-02-10 | 791 | 804 | 791 | 800 | 196,000 | 4,000 |
| 1986-02-07 | 780 | 786 | 780 | 786 | 340,000 | 3,930 |
| 1986-02-06 | 769 | 780 | 769 | 774 | 73,000 | 3,870 |
| 1986-02-05 | 778 | 778 | 770 | 770 | 63,000 | 3,850 |
| 1986-02-04 | 774 | 785 | 770 | 779 | 148,000 | 3,895 |
| 1986-02-03 | 800 | 800 | 771 | 775 | 107,000 | 3,875 |
| 1986-02-01 | 775 | 790 | 775 | 790 | 70,000 | 3,950 |
| 1986-01-31 | 770 | 779 | 770 | 770 | 51,000 | 3,850 |
| 1986-01-30 | 770 | 779 | 770 | 771 | 58,000 | 3,855 |
| 1986-01-29 | 756 | 771 | 750 | 769 | 167,000 | 3,845 |
| 1986-01-28 | 770 | 770 | 752 | 760 | 269,000 | 3,800 |
| 1986-01-27 | 769 | 778 | 769 | 775 | 70,000 | 3,875 |
| 1986-01-25 | 770 | 771 | 770 | 771 | 89,000 | 3,855 |
| 1986-01-24 | 770 | 770 | 769 | 770 | 49,000 | 3,850 |
| 1986-01-23 | 769 | 770 | 769 | 769 | 59,000 | 3,845 |
| 1986-01-22 | 770 | 770 | 760 | 770 | 151,000 | 3,850 |
| 1986-01-21 | 780 | 780 | 768 | 770 | 132,000 | 3,850 |
| 1986-01-20 | 783 | 785 | 776 | 780 | 44,000 | 3,900 |
| 1986-01-18 | 790 | 790 | 782 | 783 | 16,000 | 3,915 |
| 1986-01-17 | 790 | 790 | 790 | 790 | 296,000 | 3,950 |
| 1986-01-16 | 793 | 793 | 790 | 790 | 198,000 | 3,950 |
| 1986-01-14 | 795 | 796 | 793 | 793 | 227,000 | 3,965 |
| 1986-01-13 | 795 | 798 | 795 | 798 | 47,000 | 3,990 |
| 1986-01-10 | 795 | 800 | 795 | 800 | 140,000 | 4,000 |
| 1986-01-09 | 795 | 795 | 793 | 795 | 108,000 | 3,975 |
| 1986-01-08 | 801 | 801 | 795 | 795 | 95,000 | 3,975 |
| 1986-01-07 | 809 | 809 | 801 | 801 | 19,000 | 4,005 |
| 1986-01-06 | 810 | 810 | 800 | 801 | 56,000 | 4,005 |
| 1986-01-04 | 810 | 810 | 810 | 810 | 38,000 | 4,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株
