6218 エンシュウ(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 | 425 | 430 | 425 | 425 | 17,000 | 4,250 |
| 1986-12-26 | 442 | 442 | 430 | 430 | 23,000 | 4,300 |
| 1986-12-25 | 445 | 450 | 442 | 442 | 13,000 | 4,420 |
| 1986-12-24 | 440 | 450 | 440 | 450 | 14,000 | 4,500 |
| 1986-12-23 | 450 | 450 | 435 | 435 | 25,000 | 4,350 |
| 1986-12-22 | 451 | 456 | 451 | 456 | 13,000 | 4,560 |
| 1986-12-19 | 463 | 463 | 450 | 450 | 28,000 | 4,500 |
| 1986-12-18 | 488 | 490 | 468 | 468 | 24,000 | 4,680 |
| 1986-12-17 | 499 | 500 | 478 | 487 | 108,000 | 4,870 |
| 1986-12-16 | 494 | 510 | 485 | 493 | 292,000 | 4,930 |
| 1986-12-15 | 461 | 490 | 461 | 485 | 143,000 | 4,850 |
| 1986-12-12 | 450 | 469 | 442 | 461 | 79,000 | 4,610 |
| 1986-12-11 | 430 | 450 | 430 | 450 | 129,000 | 4,500 |
| 1986-12-10 | 431 | 431 | 425 | 430 | 32,000 | 4,300 |
| 1986-12-09 | 440 | 440 | 422 | 430 | 22,000 | 4,300 |
| 1986-12-08 | 458 | 458 | 440 | 440 | 19,000 | 4,400 |
| 1986-12-06 | 464 | 465 | 455 | 460 | 32,000 | 4,600 |
| 1986-12-05 | 460 | 465 | 452 | 465 | 70,000 | 4,650 |
| 1986-12-04 | 459 | 465 | 455 | 458 | 27,000 | 4,580 |
| 1986-12-03 | 458 | 475 | 453 | 453 | 78,000 | 4,530 |
| 1986-12-02 | 445 | 453 | 445 | 453 | 47,000 | 4,530 |
| 1986-12-01 | 435 | 445 | 435 | 440 | 23,000 | 4,400 |
| 1986-11-29 | 432 | 433 | 432 | 433 | 3,000 | 4,330 |
| 1986-11-28 | 425 | 433 | 421 | 430 | 38,000 | 4,300 |
| 1986-11-27 | 421 | 421 | 410 | 420 | 45,000 | 4,200 |
| 1986-11-26 | 421 | 422 | 420 | 420 | 30,000 | 4,200 |
| 1986-11-25 | 426 | 427 | 420 | 420 | 21,000 | 4,200 |
| 1986-11-22 | 439 | 439 | 420 | 420 | 16,000 | 4,200 |
| 1986-11-21 | 420 | 440 | 420 | 438 | 33,000 | 4,380 |
| 1986-11-20 | 424 | 429 | 424 | 429 | 11,000 | 4,290 |
| 1986-11-19 | 435 | 435 | 420 | 429 | 33,000 | 4,290 |
| 1986-11-18 | 430 | 441 | 430 | 435 | 13,000 | 4,350 |
| 1986-11-17 | 435 | 440 | 430 | 430 | 18,000 | 4,300 |
| 1986-11-14 | 430 | 430 | 425 | 425 | 21,000 | 4,250 |
| 1986-11-13 | 425 | 425 | 417 | 425 | 14,000 | 4,250 |
| 1986-11-12 | 430 | 430 | 417 | 417 | 56,000 | 4,170 |
| 1986-11-11 | 427 | 430 | 420 | 430 | 54,000 | 4,300 |
| 1986-11-10 | 429 | 430 | 427 | 430 | 12,000 | 4,300 |
| 1986-11-07 | 430 | 430 | 425 | 425 | 41,000 | 4,250 |
| 1986-11-06 | 435 | 435 | 426 | 435 | 34,000 | 4,350 |
| 1986-11-05 | 426 | 435 | 425 | 435 | 8,000 | 4,350 |
| 1986-11-04 | 430 | 430 | 420 | 421 | 14,000 | 4,210 |
| 1986-11-01 | 430 | 430 | 425 | 425 | 9,000 | 4,250 |
| 1986-10-31 | 430 | 431 | 430 | 430 | 17,000 | 4,300 |
| 1986-10-30 | 427 | 450 | 427 | 439 | 44,000 | 4,390 |
| 1986-10-29 | 404 | 404 | 404 | 404 | 8,000 | 4,040 |
| 1986-10-28 | 407 | 407 | 405 | 405 | 15,000 | 4,050 |
| 1986-10-27 | 405 | 407 | 405 | 405 | 14,000 | 4,050 |
| 1986-10-25 | 406 | 406 | 402 | 405 | 15,000 | 4,050 |
| 1986-10-24 | 405 | 410 | 401 | 401 | 23,000 | 4,010 |
| 1986-10-23 | 396 | 400 | 390 | 400 | 25,000 | 4,000 |
| 1986-10-22 | 400 | 400 | 399 | 399 | 31,000 | 3,990 |
| 1986-10-21 | 425 | 425 | 424 | 424 | 5,000 | 4,240 |
| 1986-10-20 | 405 | 420 | 405 | 420 | 18,000 | 4,200 |
| 1986-10-17 | 420 | 420 | 405 | 405 | 44,000 | 4,050 |
| 1986-10-16 | 420 | 428 | 415 | 428 | 14,000 | 4,280 |
| 1986-10-15 | 428 | 428 | 419 | 420 | 16,000 | 4,200 |
| 1986-10-14 | 410 | 420 | 410 | 419 | 21,000 | 4,190 |
| 1986-10-13 | 415 | 415 | 404 | 415 | 23,000 | 4,150 |
| 1986-10-09 | 443 | 446 | 430 | 430 | 24,000 | 4,300 |
| 1986-10-08 | 459 | 459 | 435 | 443 | 26,000 | 4,430 |
| 1986-10-07 | 450 | 450 | 440 | 450 | 38,000 | 4,500 |
| 1986-10-06 | 469 | 469 | 460 | 460 | 22,000 | 4,600 |
| 1986-10-04 | 441 | 445 | 441 | 445 | 17,000 | 4,450 |
| 1986-10-03 | 450 | 450 | 445 | 445 | 32,000 | 4,450 |
| 1986-10-01 | 465 | 470 | 465 | 469 | 109,000 | 4,690 |
| 1986-09-30 | 481 | 481 | 475 | 475 | 33,000 | 4,750 |
| 1986-09-29 | 481 | 485 | 480 | 480 | 24,000 | 4,800 |
| 1986-09-27 | 480 | 490 | 480 | 480 | 41,000 | 4,800 |
| 1986-09-26 | 497 | 497 | 470 | 470 | 102,000 | 4,700 |
| 1986-09-25 | 500 | 510 | 500 | 500 | 86,000 | 5,000 |
| 1986-09-24 | 502 | 510 | 500 | 505 | 42,000 | 5,050 |
| 1986-09-22 | 511 | 512 | 500 | 500 | 47,000 | 5,000 |
| 1986-09-19 | 502 | 510 | 496 | 510 | 68,000 | 5,100 |
| 1986-09-18 | 500 | 510 | 500 | 502 | 41,000 | 5,020 |
| 1986-09-17 | 517 | 523 | 510 | 510 | 17,000 | 5,100 |
| 1986-09-16 | 517 | 531 | 517 | 521 | 38,000 | 5,210 |
| 1986-09-12 | 524 | 535 | 515 | 535 | 66,000 | 5,350 |
| 1986-09-11 | 530 | 539 | 518 | 525 | 89,000 | 5,250 |
| 1986-09-10 | 570 | 570 | 530 | 530 | 55,000 | 5,300 |
| 1986-09-09 | 560 | 560 | 560 | 560 | 14,000 | 5,600 |
| 1986-09-08 | 614 | 620 | 590 | 590 | 49,000 | 5,900 |
| 1986-09-06 | 610 | 617 | 600 | 610 | 107,000 | 6,100 |
| 1986-09-05 | 564 | 565 | 550 | 560 | 47,000 | 5,600 |
| 1986-09-04 | 540 | 560 | 530 | 560 | 49,000 | 5,600 |
| 1986-09-02 | 560 | 570 | 560 | 570 | 13,000 | 5,700 |
| 1986-09-01 | 610 | 610 | 580 | 580 | 39,000 | 5,800 |
| 1986-08-30 | 599 | 600 | 589 | 600 | 44,000 | 6,000 |
| 1986-08-29 | 600 | 600 | 587 | 600 | 52,000 | 6,000 |
| 1986-08-28 | 593 | 610 | 593 | 600 | 56,000 | 6,000 |
| 1986-08-27 | 600 | 603 | 580 | 603 | 84,000 | 6,030 |
| 1986-08-26 | 536 | 550 | 536 | 550 | 267,000 | 5,500 |
| 1986-08-25 | 509 | 520 | 509 | 520 | 94,000 | 5,200 |
| 1986-08-23 | 515 | 520 | 509 | 509 | 23,000 | 5,090 |
| 1986-08-22 | 545 | 545 | 525 | 525 | 114,000 | 5,250 |
| 1986-08-21 | 550 | 555 | 545 | 550 | 81,000 | 5,500 |
| 1986-08-20 | 550 | 560 | 550 | 550 | 91,000 | 5,500 |
| 1986-08-19 | 550 | 550 | 550 | 550 | 30,000 | 5,500 |
| 1986-08-18 | 555 | 560 | 550 | 550 | 64,000 | 5,500 |
| 1986-08-15 | 557 | 559 | 557 | 559 | 10,000 | 5,590 |
| 1986-08-14 | 560 | 565 | 560 | 561 | 57,000 | 5,610 |
| 1986-08-13 | 565 | 565 | 545 | 555 | 27,000 | 5,550 |
| 1986-08-12 | 569 | 570 | 560 | 565 | 122,000 | 5,650 |
| 1986-08-11 | 570 | 571 | 570 | 571 | 23,000 | 5,710 |
| 1986-08-08 | 571 | 571 | 570 | 570 | 20,000 | 5,700 |
| 1986-08-07 | 626 | 626 | 590 | 600 | 48,000 | 6,000 |
| 1986-08-06 | 617 | 620 | 616 | 620 | 14,000 | 6,200 |
| 1986-08-05 | 602 | 620 | 602 | 615 | 26,000 | 6,150 |
| 1986-08-04 | 610 | 620 | 601 | 602 | 63,000 | 6,020 |
| 1986-08-01 | 571 | 572 | 539 | 550 | 55,000 | 5,500 |
| 1986-07-31 | 596 | 600 | 571 | 571 | 40,000 | 5,710 |
| 1986-07-30 | 601 | 605 | 600 | 600 | 38,000 | 6,000 |
| 1986-07-29 | 600 | 605 | 595 | 595 | 86,000 | 5,950 |
| 1986-07-28 | 630 | 630 | 590 | 595 | 94,000 | 5,950 |
| 1986-07-26 | 650 | 650 | 620 | 620 | 60,000 | 6,200 |
| 1986-07-25 | 650 | 670 | 645 | 650 | 47,000 | 6,500 |
| 1986-07-24 | 670 | 670 | 650 | 650 | 76,000 | 6,500 |
| 1986-07-23 | 665 | 670 | 660 | 665 | 73,000 | 6,650 |
| 1986-07-22 | 675 | 676 | 660 | 665 | 64,000 | 6,650 |
| 1986-07-21 | 691 | 691 | 670 | 670 | 44,000 | 6,700 |
| 1986-07-19 | 710 | 711 | 700 | 705 | 54,000 | 7,050 |
| 1986-07-18 | 700 | 703 | 695 | 700 | 84,000 | 7,000 |
| 1986-07-17 | 708 | 709 | 695 | 695 | 63,000 | 6,950 |
| 1986-07-16 | 705 | 707 | 705 | 705 | 38,000 | 7,050 |
| 1986-07-15 | 718 | 721 | 703 | 705 | 83,000 | 7,050 |
| 1986-07-14 | 717 | 725 | 717 | 718 | 52,000 | 7,180 |
| 1986-07-11 | 740 | 740 | 720 | 726 | 92,000 | 7,260 |
| 1986-07-10 | 711 | 750 | 711 | 750 | 79,000 | 7,500 |
| 1986-07-09 | 718 | 719 | 701 | 701 | 76,000 | 7,010 |
| 1986-07-08 | 740 | 740 | 716 | 720 | 68,000 | 7,200 |
| 1986-07-07 | 731 | 745 | 730 | 731 | 94,000 | 7,310 |
| 1986-07-05 | 725 | 727 | 720 | 721 | 34,000 | 7,210 |
| 1986-07-04 | 740 | 750 | 725 | 726 | 87,000 | 7,260 |
| 1986-07-03 | 731 | 751 | 721 | 751 | 124,000 | 7,510 |
| 1986-07-02 | 760 | 775 | 740 | 741 | 174,000 | 7,410 |
| 1986-07-01 | 745 | 780 | 740 | 760 | 510,000 | 7,600 |
| 1986-06-30 | 720 | 728 | 720 | 725 | 56,000 | 7,250 |
| 1986-06-28 | 705 | 720 | 705 | 720 | 47,000 | 7,200 |
| 1986-06-27 | 721 | 723 | 701 | 703 | 147,000 | 7,030 |
| 1986-06-26 | 721 | 734 | 720 | 721 | 107,000 | 7,210 |
| 1986-06-25 | 727 | 740 | 725 | 739 | 78,000 | 7,390 |
| 1986-06-24 | 741 | 750 | 725 | 735 | 105,000 | 7,350 |
| 1986-06-23 | 746 | 756 | 736 | 736 | 79,000 | 7,360 |
| 1986-06-21 | 750 | 780 | 736 | 736 | 77,000 | 7,360 |
| 1986-06-20 | 770 | 785 | 755 | 755 | 222,000 | 7,550 |
| 1986-06-19 | 779 | 785 | 750 | 750 | 266,000 | 7,500 |
| 1986-06-18 | 754 | 780 | 725 | 780 | 302,000 | 7,800 |
| 1986-06-17 | 780 | 780 | 737 | 764 | 217,000 | 7,640 |
| 1986-06-16 | 772 | 781 | 755 | 775 | 205,000 | 7,750 |
| 1986-06-13 | 761 | 794 | 753 | 753 | 769,000 | 7,530 |
| 1986-06-12 | 810 | 810 | 771 | 771 | 1,672,000 | 7,710 |
| 1986-06-11 | 750 | 800 | 740 | 800 | 3,672,000 | 8,000 |
| 1986-06-10 | 670 | 718 | 665 | 718 | 199,000 | 7,180 |
| 1986-06-09 | 685 | 685 | 670 | 671 | 54,000 | 6,710 |
| 1986-06-07 | 677 | 690 | 666 | 685 | 45,000 | 6,850 |
| 1986-06-06 | 676 | 687 | 676 | 687 | 30,000 | 6,870 |
| 1986-06-05 | 694 | 700 | 676 | 676 | 143,000 | 6,760 |
| 1986-06-04 | 719 | 720 | 690 | 690 | 178,000 | 6,900 |
| 1986-06-03 | 735 | 735 | 702 | 719 | 472,000 | 7,190 |
| 1986-06-02 | 695 | 735 | 690 | 735 | 634,000 | 7,350 |
| 1986-05-31 | 668 | 668 | 635 | 635 | 109,000 | 6,350 |
| 1986-05-30 | 663 | 670 | 660 | 668 | 42,000 | 6,680 |
| 1986-05-29 | 683 | 683 | 668 | 673 | 47,000 | 6,730 |
| 1986-05-28 | 685 | 695 | 671 | 673 | 78,000 | 6,730 |
| 1986-05-27 | 709 | 709 | 665 | 665 | 92,000 | 6,650 |
| 1986-05-26 | 682 | 706 | 682 | 700 | 167,000 | 7,000 |
| 1986-05-24 | 697 | 700 | 690 | 692 | 67,000 | 6,920 |
| 1986-05-23 | 710 | 715 | 695 | 700 | 97,000 | 7,000 |
| 1986-05-22 | 730 | 730 | 700 | 710 | 129,000 | 7,100 |
| 1986-05-21 | 738 | 739 | 720 | 720 | 514,000 | 7,200 |
| 1986-05-20 | 698 | 740 | 686 | 740 | 1,011,000 | 7,400 |
| 1986-05-19 | 690 | 700 | 684 | 698 | 356,000 | 6,980 |
| 1986-05-17 | 660 | 680 | 660 | 680 | 62,000 | 6,800 |
| 1986-05-16 | 670 | 670 | 660 | 660 | 35,000 | 6,600 |
| 1986-05-15 | 689 | 689 | 660 | 660 | 71,000 | 6,600 |
| 1986-05-14 | 695 | 700 | 680 | 680 | 396,000 | 6,800 |
| 1986-05-13 | 673 | 709 | 660 | 685 | 491,000 | 6,850 |
| 1986-05-12 | 647 | 675 | 646 | 669 | 143,000 | 6,690 |
| 1986-05-09 | 656 | 656 | 645 | 646 | 95,000 | 6,460 |
| 1986-05-08 | 650 | 673 | 650 | 651 | 65,000 | 6,510 |
| 1986-05-07 | 661 | 668 | 640 | 650 | 79,000 | 6,500 |
| 1986-05-06 | 677 | 677 | 658 | 661 | 97,000 | 6,610 |
| 1986-05-02 | 670 | 675 | 651 | 675 | 228,000 | 6,750 |
| 1986-05-01 | 635 | 670 | 635 | 660 | 106,000 | 6,600 |
| 1986-04-30 | 645 | 660 | 641 | 644 | 59,000 | 6,440 |
| 1986-04-28 | 685 | 685 | 650 | 665 | 237,000 | 6,650 |
| 1986-04-26 | 672 | 680 | 667 | 675 | 211,000 | 6,750 |
| 1986-04-25 | 669 | 680 | 655 | 665 | 193,000 | 6,650 |
| 1986-04-24 | 610 | 660 | 610 | 657 | 254,000 | 6,570 |
| 1986-04-23 | 620 | 620 | 606 | 610 | 57,000 | 6,100 |
| 1986-04-22 | 612 | 629 | 610 | 610 | 73,000 | 6,100 |
| 1986-04-21 | 618 | 628 | 610 | 610 | 32,000 | 6,100 |
| 1986-04-19 | 630 | 630 | 626 | 628 | 44,000 | 6,280 |
| 1986-04-18 | 610 | 630 | 600 | 629 | 161,000 | 6,290 |
| 1986-04-17 | 627 | 627 | 609 | 610 | 72,000 | 6,100 |
| 1986-04-16 | 627 | 630 | 620 | 627 | 60,000 | 6,270 |
| 1986-04-15 | 630 | 630 | 625 | 626 | 84,000 | 6,260 |
| 1986-04-14 | 635 | 640 | 631 | 631 | 63,000 | 6,310 |
| 1986-04-11 | 646 | 650 | 630 | 631 | 96,000 | 6,310 |
| 1986-04-10 | 655 | 665 | 645 | 645 | 84,000 | 6,450 |
| 1986-04-09 | 676 | 678 | 645 | 645 | 107,000 | 6,450 |
| 1986-04-08 | 680 | 680 | 670 | 670 | 280,000 | 6,700 |
| 1986-04-07 | 649 | 670 | 649 | 660 | 254,000 | 6,600 |
| 1986-04-05 | 652 | 655 | 640 | 640 | 64,000 | 6,400 |
| 1986-04-04 | 650 | 670 | 650 | 650 | 231,000 | 6,500 |
| 1986-04-03 | 640 | 640 | 625 | 625 | 45,000 | 6,250 |
| 1986-04-02 | 625 | 640 | 625 | 630 | 81,000 | 6,300 |
| 1986-04-01 | 650 | 651 | 620 | 625 | 154,000 | 6,250 |
| 1986-03-31 | 655 | 660 | 620 | 650 | 263,000 | 6,500 |
| 1986-03-29 | 660 | 665 | 639 | 647 | 98,000 | 6,470 |
| 1986-03-28 | 652 | 660 | 640 | 660 | 153,000 | 6,600 |
| 1986-03-27 | 692 | 700 | 670 | 671 | 252,000 | 6,710 |
| 1986-03-26 | 680 | 700 | 670 | 683 | 570,000 | 6,830 |
| 1986-03-25 | 699 | 699 | 670 | 670 | 345,000 | 6,700 |
| 1986-03-24 | 720 | 720 | 680 | 705 | 572,000 | 7,050 |
| 1986-03-22 | 691 | 718 | 691 | 710 | 506,000 | 7,100 |
| 1986-03-20 | 684 | 705 | 675 | 691 | 1,426,000 | 6,910 |
| 1986-03-19 | 665 | 685 | 660 | 675 | 1,018,000 | 6,750 |
| 1986-03-18 | 678 | 690 | 660 | 660 | 960,000 | 6,600 |
| 1986-03-17 | 660 | 683 | 638 | 678 | 1,267,000 | 6,780 |
| 1986-03-15 | 670 | 673 | 649 | 660 | 916,000 | 6,600 |
| 1986-03-14 | 629 | 670 | 614 | 660 | 1,323,000 | 6,600 |
| 1986-03-13 | 638 | 650 | 618 | 620 | 560,000 | 6,200 |
| 1986-03-12 | 650 | 676 | 638 | 648 | 3,019,000 | 6,480 |
| 1986-03-11 | 600 | 660 | 580 | 640 | 2,909,000 | 6,400 |
| 1986-03-10 | 519 | 588 | 519 | 588 | 812,000 | 5,880 |
| 1986-03-07 | 500 | 520 | 500 | 519 | 208,000 | 5,190 |
| 1986-03-06 | 506 | 510 | 481 | 481 | 73,000 | 4,810 |
| 1986-03-05 | 508 | 510 | 505 | 507 | 77,000 | 5,070 |
| 1986-03-04 | 508 | 514 | 506 | 506 | 44,000 | 5,060 |
| 1986-03-03 | 507 | 515 | 507 | 508 | 16,000 | 5,080 |
| 1986-03-01 | 505 | 510 | 505 | 507 | 31,000 | 5,070 |
| 1986-02-28 | 510 | 517 | 507 | 515 | 49,000 | 5,150 |
| 1986-02-27 | 510 | 520 | 510 | 510 | 32,000 | 5,100 |
| 1986-02-26 | 509 | 517 | 509 | 515 | 15,000 | 5,150 |
| 1986-02-25 | 506 | 520 | 505 | 508 | 43,000 | 5,080 |
| 1986-02-24 | 510 | 515 | 505 | 505 | 34,000 | 5,050 |
| 1986-02-22 | 515 | 515 | 510 | 510 | 35,000 | 5,100 |
| 1986-02-21 | 519 | 525 | 515 | 515 | 38,000 | 5,150 |
| 1986-02-20 | 522 | 530 | 521 | 527 | 42,000 | 5,270 |
| 1986-02-19 | 533 | 540 | 520 | 520 | 45,000 | 5,200 |
| 1986-02-18 | 525 | 535 | 520 | 535 | 30,000 | 5,350 |
| 1986-02-17 | 550 | 557 | 545 | 548 | 13,000 | 5,480 |
| 1986-02-15 | 526 | 544 | 520 | 544 | 65,000 | 5,440 |
| 1986-02-14 | 530 | 544 | 525 | 525 | 39,000 | 5,250 |
| 1986-02-13 | 545 | 545 | 525 | 527 | 31,000 | 5,270 |
| 1986-02-12 | 554 | 555 | 523 | 535 | 21,000 | 5,350 |
| 1986-02-10 | 540 | 555 | 540 | 555 | 36,000 | 5,550 |
| 1986-02-07 | 534 | 544 | 525 | 540 | 77,000 | 5,400 |
| 1986-02-06 | 531 | 539 | 522 | 525 | 73,000 | 5,250 |
| 1986-02-05 | 542 | 545 | 520 | 521 | 136,000 | 5,210 |
| 1986-02-04 | 550 | 550 | 530 | 539 | 32,000 | 5,390 |
| 1986-02-03 | 529 | 550 | 528 | 540 | 26,000 | 5,400 |
| 1986-02-01 | 525 | 543 | 525 | 536 | 66,000 | 5,360 |
| 1986-01-31 | 525 | 550 | 525 | 545 | 148,000 | 5,450 |
| 1986-01-30 | 535 | 538 | 528 | 528 | 82,000 | 5,280 |
| 1986-01-29 | 545 | 555 | 536 | 536 | 48,000 | 5,360 |
| 1986-01-28 | 565 | 565 | 551 | 551 | 106,000 | 5,510 |
| 1986-01-27 | 550 | 578 | 550 | 565 | 51,000 | 5,650 |
| 1986-01-25 | 574 | 579 | 560 | 564 | 67,000 | 5,640 |
| 1986-01-24 | 570 | 580 | 556 | 575 | 183,000 | 5,750 |
| 1986-01-23 | 545 | 579 | 544 | 574 | 136,000 | 5,740 |
| 1986-01-22 | 564 | 565 | 545 | 545 | 61,000 | 5,450 |
| 1986-01-21 | 530 | 555 | 521 | 555 | 59,000 | 5,550 |
| 1986-01-20 | 545 | 546 | 528 | 530 | 82,000 | 5,300 |
| 1986-01-18 | 550 | 565 | 545 | 545 | 50,000 | 5,450 |
| 1986-01-17 | 565 | 575 | 548 | 550 | 65,000 | 5,500 |
| 1986-01-16 | 560 | 588 | 559 | 569 | 84,000 | 5,690 |
| 1986-01-14 | 590 | 590 | 545 | 550 | 180,000 | 5,500 |
| 1986-01-13 | 589 | 607 | 570 | 580 | 636,000 | 5,800 |
| 1986-01-10 | 560 | 585 | 560 | 579 | 404,000 | 5,790 |
| 1986-01-09 | 570 | 573 | 555 | 561 | 98,000 | 5,610 |
| 1986-01-08 | 562 | 581 | 553 | 578 | 493,000 | 5,780 |
| 1986-01-07 | 564 | 570 | 553 | 555 | 131,000 | 5,550 |
| 1986-01-06 | 571 | 571 | 541 | 564 | 360,000 | 5,640 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株