6113 (株)アマダ 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 | 940 | 940 | 930 | 940 | 289,000 | 878.51 |
| 1986-12-26 | 921 | 940 | 921 | 940 | 233,000 | 878.51 |
| 1986-12-25 | 930 | 940 | 920 | 925 | 214,000 | 864.49 |
| 1986-12-24 | 926 | 940 | 926 | 940 | 215,000 | 878.51 |
| 1986-12-23 | 936 | 940 | 925 | 936 | 553,000 | 874.77 |
| 1986-12-22 | 920 | 931 | 915 | 931 | 650,000 | 870.09 |
| 1986-12-19 | 913 | 920 | 906 | 915 | 225,000 | 855.14 |
| 1986-12-18 | 924 | 924 | 906 | 923 | 283,000 | 862.62 |
| 1986-12-17 | 920 | 925 | 910 | 925 | 465,000 | 864.49 |
| 1986-12-16 | 901 | 920 | 898 | 910 | 429,000 | 850.47 |
| 1986-12-15 | 900 | 900 | 890 | 895 | 169,000 | 836.45 |
| 1986-12-12 | 900 | 906 | 895 | 900 | 441,000 | 841.12 |
| 1986-12-11 | 899 | 900 | 889 | 900 | 271,000 | 841.12 |
| 1986-12-10 | 899 | 899 | 881 | 899 | 279,000 | 840.19 |
| 1986-12-09 | 890 | 901 | 890 | 900 | 298,000 | 841.12 |
| 1986-12-08 | 890 | 890 | 880 | 890 | 192,000 | 831.78 |
| 1986-12-06 | 880 | 890 | 878 | 890 | 127,000 | 831.78 |
| 1986-12-05 | 871 | 880 | 870 | 880 | 473,000 | 822.43 |
| 1986-12-04 | 870 | 870 | 869 | 870 | 62,000 | 813.08 |
| 1986-12-03 | 876 | 880 | 870 | 870 | 233,000 | 813.08 |
| 1986-12-02 | 888 | 888 | 856 | 856 | 113,000 | 800 |
| 1986-12-01 | 880 | 905 | 875 | 875 | 404,000 | 817.76 |
| 1986-11-29 | 873 | 885 | 865 | 885 | 224,000 | 827.10 |
| 1986-11-28 | 879 | 879 | 860 | 863 | 169,000 | 806.54 |
| 1986-11-27 | 867 | 880 | 866 | 880 | 297,000 | 822.43 |
| 1986-11-26 | 869 | 870 | 860 | 866 | 342,000 | 809.35 |
| 1986-11-25 | 865 | 870 | 860 | 865 | 173,000 | 808.41 |
| 1986-11-22 | 870 | 871 | 870 | 870 | 102,000 | 813.08 |
| 1986-11-21 | 867 | 870 | 852 | 865 | 231,000 | 808.41 |
| 1986-11-20 | 868 | 868 | 856 | 857 | 271,000 | 800.94 |
| 1986-11-19 | 885 | 885 | 850 | 867 | 415,000 | 810.28 |
| 1986-11-18 | 853 | 880 | 853 | 865 | 72,000 | 808.41 |
| 1986-11-17 | 869 | 869 | 851 | 853 | 92,000 | 797.20 |
| 1986-11-14 | 865 | 875 | 850 | 850 | 241,000 | 794.39 |
| 1986-11-13 | 888 | 888 | 880 | 885 | 169,000 | 827.10 |
| 1986-11-12 | 890 | 897 | 880 | 890 | 316,000 | 831.78 |
| 1986-11-11 | 895 | 901 | 880 | 890 | 839,000 | 831.78 |
| 1986-11-10 | 875 | 905 | 865 | 905 | 1,016,000 | 845.79 |
| 1986-11-07 | 865 | 890 | 858 | 875 | 315,000 | 817.76 |
| 1986-11-06 | 885 | 888 | 871 | 871 | 292,000 | 814.02 |
| 1986-11-05 | 880 | 893 | 880 | 890 | 576,000 | 831.78 |
| 1986-11-04 | 875 | 887 | 863 | 879 | 484,000 | 821.50 |
| 1986-11-01 | 832 | 875 | 832 | 875 | 193,000 | 817.76 |
| 1986-10-31 | 865 | 865 | 842 | 842 | 198,000 | 786.92 |
| 1986-10-30 | 849 | 855 | 843 | 855 | 129,000 | 799.07 |
| 1986-10-29 | 855 | 859 | 840 | 850 | 179,000 | 794.39 |
| 1986-10-28 | 870 | 880 | 870 | 880 | 252,000 | 822.43 |
| 1986-10-27 | 893 | 893 | 860 | 880 | 226,000 | 822.43 |
| 1986-10-25 | 885 | 895 | 880 | 895 | 693,000 | 836.45 |
| 1986-10-24 | 859 | 880 | 850 | 880 | 867,000 | 822.43 |
| 1986-10-23 | 780 | 829 | 776 | 829 | 147,000 | 774.77 |
| 1986-10-22 | 795 | 801 | 791 | 791 | 178,000 | 739.25 |
| 1986-10-21 | 787 | 800 | 787 | 791 | 95,000 | 739.25 |
| 1986-10-20 | 811 | 811 | 800 | 800 | 32,000 | 747.66 |
| 1986-10-17 | 800 | 825 | 800 | 811 | 72,000 | 757.94 |
| 1986-10-16 | 810 | 810 | 800 | 810 | 87,000 | 757.01 |
| 1986-10-15 | 830 | 830 | 819 | 830 | 155,000 | 775.70 |
| 1986-10-14 | 811 | 829 | 802 | 828 | 124,000 | 773.83 |
| 1986-10-13 | 795 | 801 | 782 | 800 | 168,000 | 747.66 |
| 1986-10-09 | 801 | 825 | 801 | 805 | 40,000 | 752.34 |
| 1986-10-08 | 801 | 802 | 795 | 800 | 93,000 | 747.66 |
| 1986-10-07 | 801 | 803 | 801 | 803 | 228,000 | 750.47 |
| 1986-10-06 | 800 | 808 | 800 | 805 | 20,000 | 752.34 |
| 1986-10-04 | 808 | 808 | 795 | 800 | 52,000 | 747.66 |
| 1986-10-03 | 795 | 800 | 790 | 800 | 104,000 | 747.66 |
| 1986-10-02 | 792 | 803 | 792 | 803 | 147,000 | 750.47 |
| 1986-10-01 | 804 | 804 | 791 | 800 | 169,000 | 747.66 |
| 1986-09-30 | 800 | 810 | 800 | 800 | 247,000 | 747.66 |
| 1986-09-29 | 805 | 805 | 800 | 800 | 134,000 | 747.66 |
| 1986-09-27 | 803 | 810 | 802 | 805 | 64,000 | 752.34 |
| 1986-09-26 | 790 | 800 | 790 | 800 | 99,000 | 747.66 |
| 1986-09-25 | 815 | 825 | 810 | 810 | 93,000 | 757.01 |
| 1986-09-24 | 844 | 844 | 825 | 825 | 97,000 | 771.03 |
| 1986-09-22 | 817 | 844 | 817 | 844 | 324,000 | 788.79 |
| 1986-09-19 | 820 | 829 | 815 | 815 | 76,000 | 761.68 |
| 1986-09-18 | 811 | 820 | 811 | 815 | 48,000 | 761.68 |
| 1986-09-17 | 798 | 815 | 798 | 810 | 162,000 | 757.01 |
| 1986-09-16 | 820 | 820 | 815 | 815 | 75,000 | 761.68 |
| 1986-09-12 | 831 | 849 | 820 | 845 | 239,000 | 789.72 |
| 1986-09-11 | 835 | 840 | 830 | 830 | 142,000 | 775.70 |
| 1986-09-10 | 843 | 845 | 830 | 840 | 92,000 | 785.05 |
| 1986-09-09 | 845 | 845 | 840 | 843 | 102,000 | 787.85 |
| 1986-09-08 | 848 | 849 | 840 | 846 | 84,000 | 790.65 |
| 1986-09-06 | 855 | 855 | 841 | 855 | 88,000 | 799.07 |
| 1986-09-05 | 850 | 859 | 840 | 841 | 395,000 | 785.98 |
| 1986-09-04 | 840 | 860 | 840 | 849 | 166,000 | 793.46 |
| 1986-09-03 | 820 | 850 | 820 | 840 | 131,000 | 785.05 |
| 1986-09-02 | 816 | 835 | 816 | 820 | 121,000 | 766.36 |
| 1986-09-01 | 835 | 835 | 820 | 820 | 162,000 | 766.36 |
| 1986-08-30 | 830 | 840 | 830 | 835 | 190,000 | 780.37 |
| 1986-08-29 | 819 | 830 | 815 | 830 | 188,000 | 775.70 |
| 1986-08-28 | 815 | 820 | 815 | 819 | 167,000 | 765.42 |
| 1986-08-27 | 804 | 819 | 790 | 810 | 333,000 | 757.01 |
| 1986-08-26 | 805 | 820 | 805 | 806 | 123,000 | 753.27 |
| 1986-08-25 | 795 | 807 | 795 | 805 | 211,000 | 752.34 |
| 1986-08-23 | 785 | 800 | 785 | 795 | 245,000 | 742.99 |
| 1986-08-22 | 765 | 790 | 765 | 790 | 326,000 | 738.32 |
| 1986-08-21 | 785 | 790 | 771 | 771 | 109,000 | 720.56 |
| 1986-08-20 | 795 | 795 | 765 | 785 | 263,000 | 733.65 |
| 1986-08-19 | 765 | 800 | 759 | 800 | 309,000 | 747.66 |
| 1986-08-18 | 765 | 765 | 761 | 762 | 105,000 | 712.15 |
| 1986-08-15 | 765 | 767 | 765 | 765 | 205,000 | 714.95 |
| 1986-08-14 | 783 | 785 | 775 | 780 | 192,000 | 728.97 |
| 1986-08-13 | 780 | 785 | 780 | 780 | 202,000 | 728.97 |
| 1986-08-12 | 790 | 810 | 790 | 795 | 188,000 | 742.99 |
| 1986-08-11 | 790 | 795 | 787 | 790 | 86,000 | 738.32 |
| 1986-08-08 | 800 | 800 | 790 | 795 | 102,000 | 742.99 |
| 1986-08-07 | 781 | 784 | 780 | 780 | 136,000 | 728.97 |
| 1986-08-06 | 770 | 800 | 770 | 781 | 220,000 | 729.91 |
| 1986-08-05 | 795 | 809 | 771 | 771 | 136,000 | 720.56 |
| 1986-08-04 | 766 | 809 | 766 | 809 | 125,000 | 756.08 |
| 1986-08-02 | 760 | 770 | 760 | 761 | 93,000 | 711.22 |
| 1986-08-01 | 760 | 760 | 750 | 750 | 120,000 | 700.94 |
| 1986-07-31 | 771 | 771 | 750 | 756 | 240,000 | 706.54 |
| 1986-07-30 | 771 | 775 | 771 | 771 | 86,000 | 720.56 |
| 1986-07-29 | 785 | 790 | 777 | 777 | 176,000 | 726.17 |
| 1986-07-28 | 790 | 790 | 785 | 790 | 109,000 | 738.32 |
| 1986-07-26 | 785 | 790 | 785 | 785 | 150,000 | 733.65 |
| 1986-07-25 | 795 | 795 | 786 | 786 | 127,000 | 734.58 |
| 1986-07-24 | 790 | 800 | 781 | 795 | 218,000 | 742.99 |
| 1986-07-23 | 795 | 796 | 790 | 795 | 28,000 | 742.99 |
| 1986-07-22 | 790 | 800 | 780 | 780 | 100,000 | 728.97 |
| 1986-07-21 | 790 | 795 | 790 | 795 | 199,000 | 742.99 |
| 1986-07-19 | 807 | 810 | 796 | 800 | 273,000 | 747.66 |
| 1986-07-18 | 815 | 820 | 801 | 820 | 300,000 | 766.36 |
| 1986-07-17 | 820 | 820 | 808 | 820 | 181,000 | 766.36 |
| 1986-07-16 | 804 | 811 | 800 | 809 | 138,000 | 756.08 |
| 1986-07-15 | 795 | 805 | 795 | 804 | 417,000 | 751.40 |
| 1986-07-14 | 800 | 804 | 790 | 795 | 410,000 | 742.99 |
| 1986-07-11 | 805 | 808 | 795 | 800 | 363,000 | 747.66 |
| 1986-07-10 | 807 | 820 | 805 | 810 | 177,000 | 757.01 |
| 1986-07-09 | 845 | 850 | 830 | 830 | 93,000 | 775.70 |
| 1986-07-08 | 870 | 885 | 850 | 850 | 100,000 | 794.39 |
| 1986-07-07 | 870 | 872 | 861 | 870 | 62,000 | 813.08 |
| 1986-07-05 | 860 | 875 | 860 | 872 | 65,000 | 814.95 |
| 1986-07-04 | 873 | 882 | 873 | 880 | 498,000 | 822.43 |
| 1986-07-03 | 895 | 895 | 883 | 883 | 146,000 | 825.23 |
| 1986-07-02 | 900 | 900 | 885 | 895 | 349,000 | 836.45 |
| 1986-07-01 | 910 | 910 | 901 | 907 | 92,000 | 847.66 |
| 1986-06-30 | 910 | 911 | 900 | 911 | 98,000 | 851.40 |
| 1986-06-28 | 905 | 914 | 905 | 905 | 53,000 | 845.79 |
| 1986-06-27 | 908 | 915 | 900 | 900 | 80,000 | 841.12 |
| 1986-06-26 | 900 | 910 | 900 | 908 | 69,000 | 848.60 |
| 1986-06-25 | 880 | 910 | 880 | 900 | 117,000 | 841.12 |
| 1986-06-24 | 868 | 900 | 868 | 900 | 149,000 | 841.12 |
| 1986-06-23 | 880 | 880 | 870 | 870 | 83,000 | 813.08 |
| 1986-06-21 | 871 | 877 | 870 | 870 | 28,000 | 813.08 |
| 1986-06-20 | 900 | 900 | 879 | 885 | 105,000 | 827.10 |
| 1986-06-19 | 900 | 910 | 880 | 900 | 113,000 | 841.12 |
| 1986-06-18 | 910 | 919 | 900 | 910 | 103,000 | 850.47 |
| 1986-06-17 | 920 | 925 | 910 | 920 | 125,000 | 859.81 |
| 1986-06-16 | 910 | 910 | 908 | 910 | 130,000 | 850.47 |
| 1986-06-13 | 905 | 910 | 905 | 905 | 170,000 | 845.79 |
| 1986-06-12 | 906 | 910 | 898 | 898 | 159,000 | 839.25 |
| 1986-06-11 | 901 | 910 | 901 | 910 | 265,000 | 850.47 |
| 1986-06-10 | 920 | 924 | 906 | 924 | 151,000 | 863.55 |
| 1986-06-09 | 920 | 925 | 920 | 920 | 50,000 | 859.81 |
| 1986-06-07 | 920 | 940 | 920 | 930 | 699,000 | 869.16 |
| 1986-06-06 | 926 | 926 | 915 | 921 | 266,000 | 860.75 |
| 1986-06-05 | 910 | 918 | 905 | 916 | 316,000 | 856.08 |
| 1986-06-04 | 915 | 930 | 905 | 909 | 109,000 | 849.53 |
| 1986-06-03 | 934 | 934 | 915 | 916 | 129,000 | 856.08 |
| 1986-06-02 | 929 | 930 | 926 | 930 | 89,000 | 869.16 |
| 1986-05-31 | 930 | 930 | 923 | 929 | 110,000 | 868.22 |
| 1986-05-30 | 925 | 928 | 918 | 928 | 267,000 | 867.29 |
| 1986-05-29 | 929 | 930 | 921 | 921 | 504,000 | 860.75 |
| 1986-05-28 | 922 | 924 | 917 | 920 | 811,000 | 859.81 |
| 1986-05-27 | 920 | 925 | 915 | 920 | 524,000 | 859.81 |
| 1986-05-26 | 930 | 933 | 919 | 920 | 301,000 | 859.81 |
| 1986-05-24 | 930 | 934 | 925 | 933 | 483,000 | 871.96 |
| 1986-05-23 | 910 | 920 | 910 | 915 | 816,000 | 855.14 |
| 1986-05-22 | 900 | 913 | 900 | 905 | 753,000 | 845.79 |
| 1986-05-21 | 885 | 892 | 884 | 890 | 304,000 | 831.78 |
| 1986-05-20 | 885 | 885 | 880 | 885 | 44,000 | 827.10 |
| 1986-05-19 | 875 | 886 | 875 | 875 | 228,000 | 817.76 |
| 1986-05-17 | 875 | 876 | 869 | 869 | 198,000 | 812.15 |
| 1986-05-16 | 900 | 900 | 861 | 875 | 256,000 | 817.76 |
| 1986-05-15 | 905 | 909 | 905 | 905 | 204,000 | 845.79 |
| 1986-05-14 | 926 | 930 | 915 | 915 | 294,000 | 855.14 |
| 1986-05-13 | 929 | 930 | 920 | 929 | 1,382,001 | 868.22 |
| 1986-05-12 | 920 | 920 | 913 | 920 | 297,000 | 859.81 |
| 1986-05-09 | 910 | 930 | 910 | 910 | 354,000 | 850.47 |
| 1986-05-08 | 920 | 925 | 900 | 910 | 439,000 | 850.47 |
| 1986-05-07 | 925 | 939 | 925 | 937 | 579,000 | 875.70 |
| 1986-05-06 | 954 | 954 | 930 | 941 | 1,423,001 | 879.44 |
| 1986-05-02 | 940 | 950 | 940 | 950 | 2,064,001 | 887.85 |
| 1986-05-01 | 930 | 945 | 925 | 935 | 1,989,001 | 873.83 |
| 1986-04-30 | 900 | 924 | 896 | 910 | 940,000 | 850.47 |
| 1986-04-28 | 900 | 900 | 895 | 895 | 316,000 | 836.45 |
| 1986-04-26 | 890 | 895 | 886 | 895 | 385,000 | 836.45 |
| 1986-04-25 | 894 | 894 | 876 | 888 | 764,000 | 829.91 |
| 1986-04-24 | 900 | 900 | 885 | 892 | 1,006,000 | 833.65 |
| 1986-04-23 | 880 | 908 | 876 | 895 | 2,165,001 | 836.45 |
| 1986-04-22 | 870 | 880 | 870 | 870 | 658,000 | 813.08 |
| 1986-04-21 | 850 | 870 | 850 | 860 | 193,000 | 803.74 |
| 1986-04-19 | 840 | 848 | 840 | 848 | 105,000 | 792.52 |
| 1986-04-18 | 835 | 848 | 833 | 833 | 356,000 | 778.51 |
| 1986-04-17 | 835 | 837 | 831 | 833 | 353,000 | 778.51 |
| 1986-04-16 | 836 | 845 | 836 | 836 | 151,000 | 781.31 |
| 1986-04-15 | 835 | 840 | 832 | 838 | 72,000 | 783.18 |
| 1986-04-14 | 840 | 850 | 831 | 831 | 173,000 | 776.64 |
| 1986-04-11 | 852 | 859 | 845 | 850 | 466,000 | 794.39 |
| 1986-04-10 | 870 | 875 | 860 | 862 | 823,000 | 805.61 |
| 1986-04-09 | 874 | 894 | 869 | 889 | 2,525,001 | 830.84 |
| 1986-04-08 | 853 | 864 | 853 | 860 | 1,072,001 | 803.74 |
| 1986-04-07 | 850 | 850 | 843 | 847 | 307,000 | 791.59 |
| 1986-04-05 | 850 | 854 | 841 | 845 | 659,000 | 789.72 |
| 1986-04-04 | 819 | 850 | 810 | 847 | 760,000 | 791.59 |
| 1986-04-03 | 817 | 822 | 805 | 820 | 541,000 | 766.36 |
| 1986-04-02 | 796 | 815 | 790 | 815 | 583,000 | 761.68 |
| 1986-04-01 | 800 | 810 | 800 | 806 | 632,000 | 753.27 |
| 1986-03-31 | 806 | 806 | 800 | 805 | 175,000 | 752.34 |
| 1986-03-29 | 794 | 800 | 776 | 799 | 116,000 | 746.73 |
| 1986-03-28 | 782 | 790 | 775 | 790 | 856,000 | 738.32 |
| 1986-03-27 | 783 | 795 | 771 | 782 | 1,393,001 | 730.84 |
| 1986-03-26 | 770 | 787 | 770 | 783 | 307,000 | 731.78 |
| 1986-03-25 | 774 | 774 | 764 | 764 | 294,000 | 714.02 |
| 1986-03-24 | 770 | 770 | 760 | 765 | 87,000 | 714.95 |
| 1986-03-22 | 777 | 777 | 765 | 775 | 817,000 | 724.30 |
| 1986-03-20 | 770 | 780 | 770 | 775 | 385,000 | 724.30 |
| 1986-03-19 | 794 | 794 | 771 | 789 | 225,000 | 737.38 |
| 1986-03-18 | 795 | 808 | 785 | 790 | 727,000 | 738.32 |
| 1986-03-17 | 795 | 800 | 787 | 795 | 137,000 | 742.99 |
| 1986-03-15 | 791 | 800 | 791 | 800 | 329,000 | 747.66 |
| 1986-03-14 | 790 | 809 | 786 | 800 | 437,000 | 747.66 |
| 1986-03-13 | 803 | 803 | 791 | 796 | 248,000 | 743.93 |
| 1986-03-12 | 810 | 810 | 800 | 803 | 236,000 | 750.47 |
| 1986-03-11 | 812 | 815 | 806 | 808 | 196,000 | 755.14 |
| 1986-03-10 | 815 | 820 | 808 | 815 | 246,000 | 761.68 |
| 1986-03-07 | 822 | 823 | 810 | 820 | 117,000 | 766.36 |
| 1986-03-06 | 800 | 820 | 800 | 820 | 183,000 | 766.36 |
| 1986-03-05 | 805 | 807 | 798 | 798 | 394,000 | 745.79 |
| 1986-03-04 | 801 | 806 | 801 | 804 | 204,000 | 751.40 |
| 1986-03-03 | 809 | 809 | 795 | 801 | 214,000 | 748.60 |
| 1986-03-01 | 804 | 810 | 800 | 810 | 63,000 | 757.01 |
| 1986-02-28 | 813 | 813 | 796 | 810 | 353,000 | 757.01 |
| 1986-02-27 | 820 | 827 | 803 | 803 | 493,000 | 750.47 |
| 1986-02-26 | 820 | 827 | 820 | 825 | 268,000 | 771.03 |
| 1986-02-25 | 823 | 823 | 820 | 820 | 300,000 | 766.36 |
| 1986-02-24 | 807 | 820 | 805 | 819 | 126,000 | 765.42 |
| 1986-02-22 | 804 | 813 | 803 | 803 | 66,000 | 750.47 |
| 1986-02-21 | 809 | 811 | 805 | 811 | 209,000 | 757.94 |
| 1986-02-20 | 813 | 815 | 803 | 806 | 199,000 | 753.27 |
| 1986-02-19 | 817 | 817 | 815 | 815 | 171,000 | 761.68 |
| 1986-02-18 | 811 | 820 | 811 | 819 | 91,000 | 765.42 |
| 1986-02-17 | 822 | 822 | 816 | 821 | 144,000 | 767.29 |
| 1986-02-15 | 811 | 821 | 811 | 820 | 113,000 | 766.36 |
| 1986-02-14 | 812 | 820 | 810 | 810 | 270,000 | 757.01 |
| 1986-02-13 | 815 | 820 | 812 | 815 | 225,000 | 761.68 |
| 1986-02-12 | 815 | 824 | 812 | 815 | 180,000 | 761.68 |
| 1986-02-10 | 822 | 825 | 814 | 815 | 333,000 | 761.68 |
| 1986-02-07 | 811 | 820 | 807 | 812 | 345,000 | 758.88 |
| 1986-02-06 | 805 | 813 | 803 | 810 | 395,000 | 757.01 |
| 1986-02-05 | 801 | 805 | 800 | 804 | 220,000 | 751.40 |
| 1986-02-04 | 803 | 803 | 796 | 800 | 229,000 | 747.66 |
| 1986-02-03 | 809 | 810 | 802 | 803 | 163,000 | 750.47 |
| 1986-02-01 | 803 | 808 | 803 | 804 | 90,000 | 751.40 |
| 1986-01-31 | 807 | 813 | 803 | 806 | 328,000 | 753.27 |
| 1986-01-30 | 811 | 820 | 807 | 815 | 621,000 | 761.68 |
| 1986-01-29 | 805 | 814 | 803 | 806 | 708,000 | 753.27 |
| 1986-01-28 | 795 | 804 | 791 | 798 | 344,000 | 745.79 |
| 1986-01-27 | 792 | 799 | 790 | 797 | 141,000 | 744.86 |
| 1986-01-25 | 793 | 804 | 792 | 795 | 88,000 | 742.99 |
| 1986-01-24 | 787 | 797 | 787 | 790 | 139,000 | 738.32 |
| 1986-01-23 | 787 | 795 | 787 | 787 | 259,000 | 735.51 |
| 1986-01-22 | 781 | 788 | 779 | 785 | 216,000 | 733.65 |
| 1986-01-21 | 783 | 789 | 783 | 789 | 140,000 | 737.38 |
| 1986-01-20 | 798 | 798 | 789 | 790 | 64,000 | 738.32 |
| 1986-01-18 | 782 | 788 | 782 | 788 | 71,000 | 736.45 |
| 1986-01-17 | 785 | 789 | 782 | 782 | 433,000 | 730.84 |
| 1986-01-16 | 779 | 788 | 779 | 785 | 389,000 | 733.65 |
| 1986-01-14 | 784 | 798 | 781 | 791 | 141,000 | 739.25 |
| 1986-01-13 | 784 | 794 | 781 | 794 | 231,000 | 742.06 |
| 1986-01-10 | 796 | 798 | 775 | 775 | 363,000 | 724.30 |
| 1986-01-09 | 801 | 807 | 797 | 805 | 177,000 | 752.34 |
| 1986-01-08 | 805 | 820 | 801 | 817 | 259,000 | 763.55 |
| 1986-01-07 | 820 | 820 | 810 | 812 | 192,000 | 758.88 |
| 1986-01-06 | 826 | 826 | 815 | 825 | 154,000 | 771.03 |
| 1986-01-04 | 825 | 830 | 803 | 824 | 102,000 | 770.09 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株
