6121 (株)TAKISAWA 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 | 325 | 325 | 320 | 320 | 9,000 | 3,047.62 |
| 1986-12-26 | 325 | 330 | 320 | 325 | 39,000 | 3,095.24 |
| 1986-12-25 | 327 | 327 | 323 | 325 | 14,000 | 3,095.24 |
| 1986-12-24 | 335 | 335 | 325 | 325 | 47,000 | 3,095.24 |
| 1986-12-23 | 335 | 335 | 330 | 330 | 52,000 | 3,142.86 |
| 1986-12-22 | 335 | 340 | 330 | 330 | 38,000 | 3,142.86 |
| 1986-12-19 | 339 | 340 | 330 | 330 | 63,000 | 3,142.86 |
| 1986-12-18 | 340 | 345 | 340 | 345 | 47,000 | 3,285.71 |
| 1986-12-17 | 340 | 345 | 340 | 345 | 91,000 | 3,285.71 |
| 1986-12-16 | 356 | 356 | 335 | 335 | 538,000 | 3,190.48 |
| 1986-12-15 | 352 | 354 | 350 | 351 | 12,000 | 3,342.86 |
| 1986-12-12 | 352 | 355 | 352 | 352 | 15,000 | 3,352.38 |
| 1986-12-11 | 355 | 355 | 352 | 353 | 19,000 | 3,361.90 |
| 1986-12-10 | 358 | 358 | 355 | 355 | 5,000 | 3,380.95 |
| 1986-12-09 | 350 | 351 | 348 | 348 | 18,000 | 3,314.29 |
| 1986-12-08 | 365 | 365 | 360 | 360 | 15,000 | 3,428.57 |
| 1986-12-06 | 351 | 360 | 351 | 360 | 3,000 | 3,428.57 |
| 1986-12-05 | 356 | 356 | 346 | 348 | 22,000 | 3,314.29 |
| 1986-12-04 | 360 | 360 | 355 | 355 | 27,000 | 3,380.95 |
| 1986-12-03 | 361 | 362 | 361 | 362 | 14,000 | 3,447.62 |
| 1986-12-02 | 365 | 365 | 360 | 360 | 17,000 | 3,428.57 |
| 1986-12-01 | 368 | 369 | 363 | 365 | 8,000 | 3,476.19 |
| 1986-11-29 | 364 | 364 | 363 | 363 | 5,000 | 3,457.14 |
| 1986-11-28 | 365 | 365 | 361 | 364 | 15,000 | 3,466.67 |
| 1986-11-27 | 361 | 362 | 361 | 362 | 6,000 | 3,447.62 |
| 1986-11-26 | 357 | 360 | 357 | 360 | 4,000 | 3,428.57 |
| 1986-11-25 | 360 | 361 | 356 | 357 | 21,000 | 3,400 |
| 1986-11-22 | 360 | 360 | 360 | 360 | 3,000 | 3,428.57 |
| 1986-11-21 | 360 | 360 | 360 | 360 | 3,000 | 3,428.57 |
| 1986-11-20 | 360 | 360 | 360 | 360 | 2,000 | 3,428.57 |
| 1986-11-19 | 365 | 365 | 358 | 358 | 8,000 | 3,409.52 |
| 1986-11-18 | 359 | 360 | 358 | 360 | 11,000 | 3,428.57 |
| 1986-11-17 | 355 | 360 | 355 | 360 | 11,000 | 3,428.57 |
| 1986-11-14 | 360 | 360 | 360 | 360 | 16,000 | 3,428.57 |
| 1986-11-13 | 360 | 365 | 360 | 365 | 24,000 | 3,476.19 |
| 1986-11-12 | 356 | 364 | 356 | 356 | 13,000 | 3,390.48 |
| 1986-11-11 | 360 | 365 | 355 | 355 | 16,000 | 3,380.95 |
| 1986-11-10 | 359 | 365 | 357 | 365 | 3,000 | 3,476.19 |
| 1986-11-07 | 350 | 355 | 350 | 355 | 16,000 | 3,380.95 |
| 1986-11-06 | 348 | 355 | 340 | 350 | 13,000 | 3,333.33 |
| 1986-11-05 | 348 | 350 | 347 | 348 | 7,000 | 3,314.29 |
| 1986-11-04 | 355 | 355 | 347 | 347 | 14,000 | 3,304.76 |
| 1986-11-01 | 345 | 345 | 341 | 345 | 9,000 | 3,285.71 |
| 1986-10-31 | 355 | 355 | 340 | 340 | 13,000 | 3,238.10 |
| 1986-10-30 | 360 | 360 | 345 | 355 | 11,000 | 3,380.95 |
| 1986-10-29 | 350 | 360 | 350 | 360 | 13,000 | 3,428.57 |
| 1986-10-28 | 350 | 355 | 350 | 355 | 15,000 | 3,380.95 |
| 1986-10-27 | 359 | 359 | 350 | 350 | 10,000 | 3,333.33 |
| 1986-10-25 | 345 | 358 | 345 | 355 | 13,000 | 3,380.95 |
| 1986-10-24 | 335 | 343 | 335 | 340 | 10,000 | 3,238.10 |
| 1986-10-23 | 335 | 340 | 335 | 335 | 7,000 | 3,190.48 |
| 1986-10-22 | 331 | 331 | 331 | 331 | 5,000 | 3,152.38 |
| 1986-10-21 | 346 | 346 | 330 | 331 | 25,000 | 3,152.38 |
| 1986-10-20 | 348 | 348 | 340 | 340 | 8,000 | 3,238.10 |
| 1986-10-17 | 331 | 338 | 331 | 338 | 8,000 | 3,219.05 |
| 1986-10-16 | 335 | 335 | 321 | 331 | 21,000 | 3,152.38 |
| 1986-10-15 | 341 | 342 | 330 | 330 | 20,000 | 3,142.86 |
| 1986-10-14 | 352 | 355 | 340 | 340 | 26,000 | 3,238.10 |
| 1986-10-13 | 361 | 361 | 352 | 352 | 23,000 | 3,352.38 |
| 1986-10-08 | 339 | 350 | 339 | 345 | 24,000 | 3,285.71 |
| 1986-10-07 | 336 | 336 | 335 | 336 | 15,000 | 3,200 |
| 1986-10-06 | 345 | 345 | 336 | 336 | 10,000 | 3,200 |
| 1986-10-04 | 345 | 345 | 335 | 335 | 11,000 | 3,190.48 |
| 1986-10-03 | 341 | 341 | 340 | 340 | 6,000 | 3,238.10 |
| 1986-10-02 | 336 | 336 | 330 | 330 | 9,000 | 3,142.86 |
| 1986-10-01 | 339 | 346 | 330 | 330 | 29,000 | 3,142.86 |
| 1986-09-29 | 375 | 375 | 375 | 375 | 9,000 | 3,571.43 |
| 1986-09-26 | 395 | 395 | 380 | 380 | 29,000 | 3,619.05 |
| 1986-09-25 | 390 | 395 | 390 | 395 | 17,000 | 3,761.90 |
| 1986-09-24 | 391 | 395 | 390 | 390 | 20,000 | 3,714.29 |
| 1986-09-19 | 396 | 406 | 395 | 406 | 20,000 | 3,866.67 |
| 1986-09-18 | 410 | 410 | 395 | 395 | 11,000 | 3,761.90 |
| 1986-09-17 | 400 | 405 | 400 | 405 | 4,000 | 3,857.14 |
| 1986-09-16 | 408 | 408 | 395 | 395 | 16,000 | 3,761.90 |
| 1986-09-12 | 426 | 426 | 406 | 408 | 25,000 | 3,885.71 |
| 1986-09-11 | 412 | 423 | 410 | 423 | 19,000 | 4,028.57 |
| 1986-09-10 | 415 | 418 | 408 | 413 | 12,000 | 3,933.33 |
| 1986-09-09 | 410 | 414 | 405 | 410 | 40,000 | 3,904.76 |
| 1986-09-08 | 404 | 409 | 404 | 404 | 10,000 | 3,847.62 |
| 1986-09-06 | 395 | 399 | 393 | 399 | 32,000 | 3,800 |
| 1986-09-05 | 410 | 410 | 391 | 391 | 59,000 | 3,723.81 |
| 1986-09-04 | 410 | 410 | 409 | 410 | 38,000 | 3,904.76 |
| 1986-09-03 | 412 | 420 | 412 | 413 | 33,000 | 3,933.33 |
| 1986-09-02 | 440 | 440 | 430 | 430 | 23,000 | 4,095.24 |
| 1986-09-01 | 440 | 440 | 430 | 430 | 17,000 | 4,095.24 |
| 1986-08-28 | 420 | 420 | 416 | 418 | 44,000 | 3,980.95 |
| 1986-08-27 | 414 | 420 | 414 | 420 | 11,000 | 4,000 |
| 1986-08-26 | 413 | 415 | 412 | 413 | 22,000 | 3,933.33 |
| 1986-08-25 | 411 | 414 | 411 | 411 | 46,000 | 3,914.29 |
| 1986-08-23 | 410 | 416 | 410 | 412 | 11,000 | 3,923.81 |
| 1986-08-22 | 420 | 420 | 412 | 412 | 41,000 | 3,923.81 |
| 1986-08-21 | 432 | 432 | 420 | 420 | 43,000 | 4,000 |
| 1986-08-20 | 431 | 432 | 430 | 432 | 45,000 | 4,114.29 |
| 1986-08-19 | 443 | 443 | 425 | 429 | 27,000 | 4,085.71 |
| 1986-08-18 | 450 | 450 | 443 | 443 | 23,000 | 4,219.05 |
| 1986-08-15 | 448 | 450 | 448 | 448 | 14,000 | 4,266.67 |
| 1986-08-14 | 453 | 453 | 450 | 450 | 19,000 | 4,285.71 |
| 1986-08-13 | 455 | 455 | 452 | 452 | 8,000 | 4,304.76 |
| 1986-08-12 | 455 | 456 | 455 | 455 | 16,000 | 4,333.33 |
| 1986-08-11 | 455 | 455 | 450 | 453 | 10,000 | 4,314.29 |
| 1986-08-08 | 465 | 465 | 455 | 460 | 10,000 | 4,380.95 |
| 1986-08-07 | 456 | 465 | 455 | 465 | 8,000 | 4,428.57 |
| 1986-08-06 | 461 | 461 | 456 | 456 | 17,000 | 4,342.86 |
| 1986-08-05 | 488 | 488 | 481 | 481 | 12,000 | 4,580.95 |
| 1986-08-04 | 499 | 500 | 499 | 499 | 4,000 | 4,752.38 |
| 1986-08-02 | 481 | 501 | 481 | 501 | 20,000 | 4,771.43 |
| 1986-07-31 | 445 | 446 | 441 | 443 | 30,000 | 4,219.05 |
| 1986-07-30 | 451 | 455 | 450 | 452 | 43,000 | 4,304.76 |
| 1986-07-29 | 460 | 460 | 450 | 450 | 53,000 | 4,285.71 |
| 1986-07-28 | 460 | 465 | 456 | 460 | 62,000 | 4,380.95 |
| 1986-07-26 | 481 | 485 | 475 | 475 | 20,000 | 4,523.81 |
| 1986-07-25 | 486 | 495 | 485 | 485 | 51,000 | 4,619.05 |
| 1986-07-24 | 497 | 504 | 495 | 497 | 27,000 | 4,733.33 |
| 1986-07-23 | 500 | 500 | 494 | 495 | 30,000 | 4,714.29 |
| 1986-07-22 | 510 | 510 | 493 | 493 | 9,000 | 4,695.24 |
| 1986-07-21 | 513 | 513 | 510 | 510 | 20,000 | 4,857.14 |
| 1986-07-19 | 510 | 512 | 510 | 510 | 47,000 | 4,857.14 |
| 1986-07-18 | 498 | 500 | 495 | 500 | 33,000 | 4,761.90 |
| 1986-07-17 | 513 | 513 | 491 | 493 | 41,000 | 4,695.24 |
| 1986-07-16 | 530 | 530 | 505 | 515 | 26,000 | 4,904.76 |
| 1986-07-15 | 530 | 531 | 528 | 530 | 30,000 | 5,047.62 |
| 1986-07-14 | 531 | 535 | 530 | 530 | 46,000 | 5,047.62 |
| 1986-07-11 | 547 | 547 | 534 | 534 | 26,000 | 5,085.71 |
| 1986-07-10 | 556 | 560 | 547 | 550 | 14,000 | 5,238.10 |
| 1986-07-09 | 547 | 560 | 547 | 556 | 28,000 | 5,295.24 |
| 1986-07-08 | 546 | 547 | 546 | 547 | 2,000 | 5,209.52 |
| 1986-07-07 | 545 | 545 | 545 | 545 | 7,000 | 5,190.48 |
| 1986-07-05 | 537 | 560 | 537 | 560 | 25,000 | 5,333.33 |
| 1986-07-04 | 555 | 555 | 539 | 545 | 38,000 | 5,190.48 |
| 1986-07-03 | 558 | 565 | 550 | 560 | 18,000 | 5,333.33 |
| 1986-07-02 | 580 | 585 | 559 | 560 | 10,000 | 5,333.33 |
| 1986-07-01 | 589 | 590 | 570 | 571 | 27,000 | 5,438.10 |
| 1986-06-30 | 599 | 599 | 590 | 590 | 40,000 | 5,619.05 |
| 1986-06-28 | 570 | 590 | 570 | 578 | 30,000 | 5,504.76 |
| 1986-06-27 | 548 | 560 | 532 | 560 | 53,000 | 5,333.33 |
| 1986-06-26 | 534 | 545 | 530 | 538 | 90,000 | 5,123.81 |
| 1986-06-25 | 555 | 570 | 530 | 530 | 86,000 | 5,047.62 |
| 1986-06-24 | 560 | 560 | 532 | 558 | 79,000 | 5,314.29 |
| 1986-06-23 | 549 | 560 | 540 | 540 | 65,000 | 5,142.86 |
| 1986-06-21 | 551 | 559 | 548 | 548 | 64,000 | 5,219.05 |
| 1986-06-20 | 555 | 560 | 550 | 560 | 70,000 | 5,333.33 |
| 1986-06-19 | 570 | 575 | 550 | 556 | 88,000 | 5,295.24 |
| 1986-06-18 | 586 | 586 | 570 | 575 | 76,000 | 5,476.19 |
| 1986-06-17 | 599 | 600 | 576 | 576 | 58,000 | 5,485.71 |
| 1986-06-16 | 574 | 595 | 574 | 595 | 67,000 | 5,666.67 |
| 1986-06-13 | 610 | 610 | 570 | 575 | 93,000 | 5,476.19 |
| 1986-06-12 | 613 | 620 | 609 | 619 | 73,000 | 5,895.24 |
| 1986-06-11 | 611 | 625 | 610 | 612 | 66,000 | 5,828.57 |
| 1986-06-10 | 600 | 620 | 590 | 609 | 183,000 | 5,800 |
| 1986-06-09 | 630 | 630 | 582 | 610 | 235,000 | 5,809.52 |
| 1986-06-07 | 663 | 670 | 630 | 641 | 150,000 | 6,104.76 |
| 1986-06-06 | 666 | 679 | 661 | 661 | 156,000 | 6,295.24 |
| 1986-06-05 | 688 | 700 | 660 | 665 | 207,000 | 6,333.33 |
| 1986-06-04 | 737 | 737 | 690 | 698 | 380,000 | 6,647.62 |
| 1986-06-03 | 740 | 745 | 690 | 737 | 693,000 | 7,019.05 |
| 1986-06-02 | 750 | 770 | 730 | 730 | 1,911,000 | 6,952.38 |
| 1986-05-31 | 650 | 710 | 645 | 710 | 605,000 | 6,761.90 |
| 1986-05-30 | 669 | 675 | 650 | 660 | 472,000 | 6,285.71 |
| 1986-05-29 | 620 | 650 | 616 | 649 | 497,000 | 6,180.95 |
| 1986-05-28 | 600 | 625 | 593 | 611 | 379,000 | 5,819.05 |
| 1986-05-27 | 595 | 610 | 581 | 581 | 293,000 | 5,533.33 |
| 1986-05-26 | 608 | 638 | 575 | 575 | 608,000 | 5,476.19 |
| 1986-05-24 | 560 | 611 | 559 | 610 | 591,000 | 5,809.52 |
| 1986-05-23 | 570 | 570 | 570 | 570 | 262,000 | 5,428.57 |
| 1986-05-22 | 487 | 495 | 486 | 490 | 104,000 | 4,666.67 |
| 1986-05-21 | 479 | 489 | 475 | 489 | 65,000 | 4,657.14 |
| 1986-05-20 | 476 | 479 | 475 | 479 | 26,000 | 4,561.90 |
| 1986-05-19 | 474 | 475 | 465 | 467 | 20,000 | 4,447.62 |
| 1986-05-17 | 478 | 479 | 475 | 479 | 28,000 | 4,561.90 |
| 1986-05-16 | 490 | 495 | 482 | 488 | 69,000 | 4,647.62 |
| 1986-05-15 | 460 | 495 | 460 | 495 | 124,000 | 4,714.29 |
| 1986-05-14 | 460 | 460 | 455 | 455 | 49,000 | 4,333.33 |
| 1986-05-13 | 451 | 460 | 445 | 459 | 67,000 | 4,371.43 |
| 1986-05-12 | 456 | 456 | 442 | 450 | 26,000 | 4,285.71 |
| 1986-05-09 | 450 | 455 | 446 | 455 | 10,000 | 4,333.33 |
| 1986-05-08 | 458 | 458 | 446 | 450 | 23,000 | 4,285.71 |
| 1986-05-07 | 459 | 459 | 459 | 459 | 12,000 | 4,371.43 |
| 1986-05-06 | 447 | 459 | 447 | 448 | 17,000 | 4,266.67 |
| 1986-05-02 | 455 | 457 | 440 | 445 | 53,000 | 4,238.10 |
| 1986-05-01 | 450 | 465 | 450 | 460 | 41,000 | 4,380.95 |
| 1986-04-28 | 440 | 445 | 440 | 445 | 13,000 | 4,238.10 |
| 1986-04-26 | 436 | 439 | 435 | 435 | 36,000 | 4,142.86 |
| 1986-04-25 | 437 | 439 | 436 | 438 | 18,000 | 4,171.43 |
| 1986-04-24 | 436 | 439 | 435 | 435 | 35,000 | 4,142.86 |
| 1986-04-23 | 438 | 439 | 435 | 435 | 29,000 | 4,142.86 |
| 1986-04-22 | 438 | 438 | 435 | 438 | 11,000 | 4,171.43 |
| 1986-04-21 | 439 | 439 | 438 | 438 | 29,000 | 4,171.43 |
| 1986-04-19 | 438 | 439 | 438 | 439 | 12,000 | 4,180.95 |
| 1986-04-18 | 438 | 438 | 438 | 438 | 21,000 | 4,171.43 |
| 1986-04-17 | 439 | 439 | 435 | 439 | 45,000 | 4,180.95 |
| 1986-04-16 | 441 | 441 | 439 | 440 | 39,000 | 4,190.48 |
| 1986-04-15 | 451 | 451 | 446 | 446 | 37,000 | 4,247.62 |
| 1986-04-14 | 473 | 473 | 460 | 460 | 20,000 | 4,380.95 |
| 1986-04-11 | 471 | 475 | 465 | 475 | 30,000 | 4,523.81 |
| 1986-04-10 | 460 | 465 | 455 | 456 | 46,000 | 4,342.86 |
| 1986-04-09 | 449 | 459 | 445 | 456 | 92,000 | 4,342.86 |
| 1986-04-08 | 445 | 448 | 440 | 448 | 48,000 | 4,266.67 |
| 1986-04-07 | 440 | 442 | 440 | 441 | 18,000 | 4,200 |
| 1986-04-05 | 435 | 440 | 435 | 435 | 37,000 | 4,142.86 |
| 1986-04-04 | 430 | 435 | 430 | 430 | 38,000 | 4,095.24 |
| 1986-04-03 | 420 | 430 | 420 | 420 | 70,000 | 4,000 |
| 1986-04-02 | 425 | 428 | 420 | 420 | 78,000 | 4,000 |
| 1986-04-01 | 430 | 430 | 425 | 425 | 62,000 | 4,047.62 |
| 1986-03-31 | 440 | 440 | 420 | 428 | 105,000 | 4,076.19 |
| 1986-03-29 | 440 | 440 | 440 | 440 | 8,000 | 4,190.48 |
| 1986-03-28 | 440 | 440 | 440 | 440 | 12,000 | 4,190.48 |
| 1986-03-27 | 440 | 440 | 440 | 440 | 8,000 | 4,190.48 |
| 1986-03-26 | 445 | 450 | 443 | 443 | 40,000 | 4,018.14 |
| 1986-03-25 | 460 | 460 | 445 | 445 | 28,000 | 4,036.28 |
| 1986-03-24 | 461 | 461 | 455 | 455 | 16,000 | 4,126.98 |
| 1986-03-22 | 463 | 463 | 463 | 463 | 12,000 | 4,199.55 |
| 1986-03-20 | 448 | 449 | 448 | 449 | 9,000 | 4,072.56 |
| 1986-03-19 | 445 | 446 | 445 | 445 | 26,000 | 4,036.28 |
| 1986-03-18 | 450 | 455 | 445 | 448 | 53,000 | 4,063.49 |
| 1986-03-17 | 460 | 460 | 450 | 450 | 82,000 | 4,081.63 |
| 1986-03-15 | 462 | 464 | 460 | 464 | 17,000 | 4,208.62 |
| 1986-03-14 | 470 | 470 | 467 | 467 | 15,000 | 4,235.83 |
| 1986-03-13 | 476 | 479 | 470 | 470 | 27,000 | 4,263.04 |
| 1986-03-12 | 475 | 479 | 475 | 478 | 37,000 | 4,335.60 |
| 1986-03-11 | 470 | 480 | 470 | 476 | 21,000 | 4,317.46 |
| 1986-03-10 | 480 | 480 | 470 | 470 | 17,000 | 4,263.04 |
| 1986-03-06 | 482 | 482 | 478 | 480 | 18,000 | 4,353.74 |
| 1986-03-05 | 483 | 486 | 483 | 483 | 31,000 | 4,380.95 |
| 1986-03-04 | 484 | 484 | 480 | 483 | 14,000 | 4,380.95 |
| 1986-03-03 | 466 | 472 | 465 | 471 | 28,000 | 4,272.11 |
| 1986-03-01 | 450 | 451 | 450 | 451 | 10,000 | 4,090.70 |
| 1986-02-28 | 450 | 453 | 450 | 451 | 14,000 | 4,090.70 |
| 1986-02-27 | 447 | 450 | 446 | 448 | 22,000 | 4,063.49 |
| 1986-02-26 | 455 | 455 | 444 | 446 | 38,000 | 4,045.35 |
| 1986-02-25 | 455 | 457 | 451 | 455 | 44,000 | 4,126.98 |
| 1986-02-24 | 457 | 460 | 455 | 457 | 24,000 | 4,145.12 |
| 1986-02-22 | 461 | 461 | 457 | 457 | 11,000 | 4,145.12 |
| 1986-02-21 | 455 | 461 | 455 | 460 | 28,000 | 4,172.34 |
| 1986-02-20 | 456 | 457 | 455 | 457 | 11,000 | 4,145.12 |
| 1986-02-19 | 457 | 460 | 452 | 453 | 44,000 | 4,108.84 |
| 1986-02-18 | 461 | 465 | 460 | 460 | 32,000 | 4,172.34 |
| 1986-02-17 | 456 | 460 | 456 | 460 | 27,000 | 4,172.34 |
| 1986-02-15 | 457 | 460 | 455 | 455 | 30,000 | 4,126.98 |
| 1986-02-14 | 470 | 470 | 467 | 468 | 24,000 | 4,244.90 |
| 1986-02-13 | 474 | 475 | 471 | 471 | 30,000 | 4,272.11 |
| 1986-02-12 | 475 | 478 | 472 | 474 | 66,000 | 4,299.32 |
| 1986-02-10 | 480 | 480 | 475 | 475 | 227,000 | 4,308.39 |
| 1986-02-07 | 485 | 486 | 484 | 485 | 13,000 | 4,399.09 |
| 1986-02-06 | 487 | 487 | 484 | 485 | 22,000 | 4,399.09 |
| 1986-02-05 | 487 | 490 | 486 | 487 | 28,000 | 4,417.23 |
| 1986-02-04 | 486 | 490 | 485 | 487 | 16,000 | 4,417.23 |
| 1986-02-03 | 490 | 490 | 483 | 483 | 28,000 | 4,380.95 |
| 1986-02-01 | 480 | 480 | 477 | 477 | 14,000 | 4,326.53 |
| 1986-01-31 | 485 | 495 | 477 | 477 | 46,000 | 4,326.53 |
| 1986-01-30 | 491 | 499 | 481 | 481 | 23,000 | 4,362.81 |
| 1986-01-29 | 486 | 494 | 480 | 494 | 14,000 | 4,480.73 |
| 1986-01-28 | 500 | 500 | 485 | 485 | 43,000 | 4,399.09 |
| 1986-01-27 | 499 | 500 | 495 | 497 | 20,000 | 4,507.94 |
| 1986-01-24 | 490 | 490 | 477 | 478 | 44,000 | 4,335.60 |
| 1986-01-23 | 520 | 520 | 505 | 510 | 57,000 | 4,625.85 |
| 1986-01-22 | 510 | 520 | 510 | 520 | 68,000 | 4,716.55 |
| 1986-01-21 | 485 | 510 | 485 | 497 | 65,000 | 4,507.94 |
| 1986-01-20 | 477 | 487 | 477 | 480 | 22,000 | 4,353.74 |
| 1986-01-18 | 477 | 481 | 475 | 475 | 25,000 | 4,308.39 |
| 1986-01-17 | 475 | 477 | 475 | 477 | 20,000 | 4,326.53 |
| 1986-01-16 | 474 | 483 | 472 | 472 | 33,000 | 4,281.18 |
| 1986-01-14 | 472 | 474 | 470 | 472 | 18,000 | 4,281.18 |
| 1986-01-13 | 475 | 477 | 470 | 470 | 14,000 | 4,263.04 |
| 1986-01-10 | 473 | 478 | 473 | 478 | 28,000 | 4,335.60 |
| 1986-01-09 | 486 | 490 | 478 | 478 | 25,000 | 4,335.60 |
| 1986-01-08 | 485 | 485 | 485 | 485 | 1,000 | 4,399.09 |
| 1986-01-07 | 483 | 485 | 483 | 483 | 14,000 | 4,380.95 |
| 1986-01-06 | 496 | 500 | 490 | 490 | 7,000 | 4,444.44 |
| 1986-01-04 | 476 | 483 | 476 | 483 | 7,000 | 4,380.95 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.05株 [1983-03-28]1株→1.05株
