6301 コマツ 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 | 493 | 495 | 485 | 486 | 437,000 | 462.86 |
| 1986-12-26 | 495 | 497 | 490 | 495 | 195,000 | 471.43 |
| 1986-12-25 | 498 | 500 | 495 | 497 | 279,000 | 473.33 |
| 1986-12-24 | 509 | 510 | 501 | 501 | 411,000 | 477.14 |
| 1986-12-23 | 496 | 507 | 496 | 501 | 236,000 | 477.14 |
| 1986-12-22 | 514 | 514 | 497 | 502 | 1,076,000 | 478.10 |
| 1986-12-19 | 501 | 510 | 501 | 510 | 699,000 | 485.71 |
| 1986-12-18 | 509 | 509 | 495 | 500 | 392,000 | 476.19 |
| 1986-12-17 | 493 | 509 | 490 | 509 | 975,000 | 484.76 |
| 1986-12-16 | 490 | 497 | 490 | 495 | 628,000 | 471.43 |
| 1986-12-15 | 496 | 497 | 489 | 490 | 859,000 | 466.67 |
| 1986-12-12 | 505 | 509 | 496 | 496 | 749,000 | 472.38 |
| 1986-12-11 | 503 | 508 | 502 | 505 | 759,000 | 480.95 |
| 1986-12-10 | 502 | 511 | 502 | 503 | 1,065,000 | 479.05 |
| 1986-12-09 | 509 | 512 | 502 | 502 | 796,000 | 478.10 |
| 1986-12-08 | 500 | 505 | 495 | 495 | 427,000 | 471.43 |
| 1986-12-06 | 495 | 507 | 490 | 501 | 297,000 | 477.14 |
| 1986-12-05 | 496 | 500 | 491 | 495 | 814,000 | 471.43 |
| 1986-12-04 | 490 | 494 | 486 | 491 | 524,000 | 467.62 |
| 1986-12-03 | 489 | 492 | 486 | 486 | 824,000 | 462.86 |
| 1986-12-02 | 496 | 500 | 488 | 488 | 523,000 | 464.76 |
| 1986-12-01 | 505 | 507 | 493 | 495 | 891,000 | 471.43 |
| 1986-11-29 | 516 | 516 | 502 | 502 | 325,000 | 478.10 |
| 1986-11-28 | 509 | 518 | 505 | 518 | 1,523,000 | 493.33 |
| 1986-11-27 | 500 | 510 | 490 | 505 | 1,541,000 | 480.95 |
| 1986-11-26 | 495 | 496 | 482 | 495 | 931,000 | 471.43 |
| 1986-11-25 | 487 | 490 | 480 | 490 | 310,000 | 466.67 |
| 1986-11-22 | 484 | 487 | 477 | 477 | 371,000 | 454.29 |
| 1986-11-21 | 474 | 474 | 468 | 469 | 555,000 | 446.67 |
| 1986-11-20 | 475 | 475 | 468 | 468 | 454,000 | 445.71 |
| 1986-11-19 | 477 | 477 | 470 | 470 | 1,121,000 | 447.62 |
| 1986-11-18 | 477 | 477 | 475 | 476 | 272,000 | 453.33 |
| 1986-11-17 | 485 | 485 | 477 | 479 | 189,000 | 456.19 |
| 1986-11-14 | 490 | 494 | 485 | 489 | 270,000 | 465.71 |
| 1986-11-13 | 475 | 500 | 475 | 500 | 453,000 | 476.19 |
| 1986-11-12 | 480 | 482 | 478 | 479 | 735,000 | 456.19 |
| 1986-11-11 | 480 | 483 | 477 | 479 | 413,000 | 456.19 |
| 1986-11-10 | 496 | 496 | 480 | 480 | 611,000 | 457.14 |
| 1986-11-07 | 491 | 495 | 486 | 495 | 484,000 | 471.43 |
| 1986-11-06 | 491 | 500 | 486 | 486 | 444,000 | 462.86 |
| 1986-11-05 | 495 | 500 | 486 | 486 | 488,000 | 462.86 |
| 1986-11-04 | 489 | 495 | 489 | 494 | 236,000 | 470.48 |
| 1986-11-01 | 488 | 494 | 485 | 488 | 173,000 | 464.76 |
| 1986-10-31 | 483 | 489 | 482 | 483 | 1,377,000 | 460 |
| 1986-10-30 | 487 | 487 | 475 | 482 | 349,000 | 459.05 |
| 1986-10-29 | 475 | 485 | 472 | 472 | 190,000 | 449.52 |
| 1986-10-28 | 472 | 474 | 471 | 471 | 143,000 | 448.57 |
| 1986-10-27 | 473 | 483 | 471 | 471 | 174,000 | 448.57 |
| 1986-10-25 | 483 | 487 | 471 | 471 | 235,000 | 448.57 |
| 1986-10-24 | 495 | 495 | 480 | 481 | 565,000 | 458.10 |
| 1986-10-23 | 465 | 484 | 462 | 475 | 168,000 | 452.38 |
| 1986-10-22 | 476 | 476 | 462 | 465 | 3,167,000 | 442.86 |
| 1986-10-21 | 470 | 474 | 460 | 461 | 296,000 | 439.05 |
| 1986-10-20 | 465 | 473 | 465 | 467 | 161,000 | 444.76 |
| 1986-10-17 | 466 | 470 | 462 | 468 | 3,420,000 | 445.71 |
| 1986-10-16 | 474 | 479 | 463 | 471 | 718,000 | 448.57 |
| 1986-10-15 | 476 | 484 | 474 | 480 | 165,000 | 457.14 |
| 1986-10-14 | 484 | 489 | 473 | 474 | 443,000 | 451.43 |
| 1986-10-13 | 497 | 498 | 485 | 489 | 346,000 | 465.71 |
| 1986-10-09 | 497 | 510 | 497 | 509 | 635,000 | 484.76 |
| 1986-10-08 | 495 | 498 | 492 | 498 | 526,000 | 474.29 |
| 1986-10-07 | 480 | 494 | 480 | 490 | 728,000 | 466.67 |
| 1986-10-06 | 481 | 490 | 480 | 480 | 574,000 | 457.14 |
| 1986-10-04 | 475 | 490 | 475 | 485 | 284,000 | 461.91 |
| 1986-10-03 | 460 | 480 | 460 | 472 | 857,000 | 449.52 |
| 1986-10-02 | 491 | 495 | 460 | 460 | 820,000 | 438.10 |
| 1986-10-01 | 495 | 499 | 490 | 495 | 992,000 | 471.43 |
| 1986-09-30 | 498 | 498 | 485 | 488 | 649,000 | 464.76 |
| 1986-09-29 | 508 | 515 | 504 | 504 | 505,000 | 480 |
| 1986-09-27 | 508 | 515 | 504 | 510 | 797,000 | 485.71 |
| 1986-09-26 | 511 | 520 | 506 | 506 | 1,407,000 | 481.91 |
| 1986-09-25 | 555 | 555 | 521 | 521 | 1,611,000 | 496.19 |
| 1986-09-24 | 525 | 535 | 520 | 535 | 1,319,000 | 509.52 |
| 1986-09-22 | 520 | 525 | 515 | 515 | 939,000 | 490.48 |
| 1986-09-19 | 535 | 535 | 511 | 520 | 1,592,000 | 495.24 |
| 1986-09-18 | 524 | 539 | 521 | 530 | 2,114,000 | 504.76 |
| 1986-09-17 | 550 | 555 | 515 | 517 | 4,247,000 | 492.38 |
| 1986-09-16 | 564 | 580 | 532 | 540 | 7,302,000 | 514.29 |
| 1986-09-12 | 525 | 571 | 520 | 561 | 16,931,999 | 534.29 |
| 1986-09-11 | 505 | 549 | 505 | 548 | 17,387,999 | 521.91 |
| 1986-09-10 | 490 | 501 | 481 | 501 | 923,000 | 477.14 |
| 1986-09-09 | 480 | 485 | 478 | 480 | 721,000 | 457.14 |
| 1986-09-08 | 492 | 495 | 488 | 488 | 369,000 | 464.76 |
| 1986-09-06 | 500 | 500 | 492 | 492 | 227,000 | 468.57 |
| 1986-09-05 | 496 | 500 | 491 | 495 | 326,000 | 471.43 |
| 1986-09-04 | 500 | 505 | 491 | 491 | 586,000 | 467.62 |
| 1986-09-03 | 490 | 503 | 481 | 498 | 948,000 | 474.29 |
| 1986-09-02 | 510 | 510 | 496 | 496 | 599,000 | 472.38 |
| 1986-09-01 | 512 | 512 | 501 | 510 | 1,041,000 | 485.71 |
| 1986-08-30 | 513 | 518 | 503 | 509 | 921,000 | 484.76 |
| 1986-08-29 | 510 | 514 | 501 | 503 | 1,308,000 | 479.05 |
| 1986-08-28 | 521 | 535 | 510 | 515 | 6,729,000 | 490.48 |
| 1986-08-27 | 509 | 529 | 508 | 515 | 5,485,000 | 490.48 |
| 1986-08-26 | 480 | 508 | 477 | 508 | 2,056,000 | 483.81 |
| 1986-08-25 | 481 | 485 | 477 | 485 | 377,000 | 461.91 |
| 1986-08-23 | 475 | 482 | 475 | 476 | 377,000 | 453.33 |
| 1986-08-22 | 475 | 477 | 473 | 474 | 843,000 | 451.43 |
| 1986-08-21 | 477 | 479 | 472 | 473 | 1,089,000 | 450.48 |
| 1986-08-20 | 476 | 483 | 476 | 477 | 388,000 | 454.29 |
| 1986-08-19 | 490 | 493 | 476 | 485 | 755,000 | 461.91 |
| 1986-08-18 | 500 | 504 | 485 | 490 | 3,464,000 | 466.67 |
| 1986-08-15 | 462 | 490 | 462 | 490 | 2,429,000 | 466.67 |
| 1986-08-14 | 470 | 474 | 460 | 461 | 534,000 | 439.05 |
| 1986-08-13 | 467 | 477 | 466 | 469 | 350,000 | 446.67 |
| 1986-08-12 | 464 | 467 | 460 | 462 | 1,027,000 | 440 |
| 1986-08-11 | 460 | 466 | 459 | 463 | 224,000 | 440.95 |
| 1986-08-08 | 458 | 460 | 458 | 458 | 286,000 | 436.19 |
| 1986-08-07 | 463 | 463 | 456 | 458 | 261,000 | 436.19 |
| 1986-08-06 | 455 | 460 | 453 | 460 | 136,000 | 438.10 |
| 1986-08-05 | 460 | 463 | 451 | 452 | 324,000 | 430.48 |
| 1986-08-04 | 450 | 460 | 449 | 460 | 225,000 | 438.10 |
| 1986-08-02 | 450 | 451 | 449 | 450 | 140,000 | 428.57 |
| 1986-08-01 | 458 | 460 | 451 | 452 | 491,000 | 430.48 |
| 1986-07-31 | 460 | 465 | 458 | 458 | 520,000 | 436.19 |
| 1986-07-30 | 460 | 465 | 459 | 461 | 179,000 | 439.05 |
| 1986-07-29 | 461 | 465 | 461 | 464 | 155,000 | 441.91 |
| 1986-07-28 | 465 | 478 | 463 | 475 | 223,000 | 452.38 |
| 1986-07-26 | 459 | 465 | 459 | 460 | 102,000 | 438.10 |
| 1986-07-25 | 470 | 470 | 458 | 458 | 655,000 | 436.19 |
| 1986-07-24 | 465 | 469 | 463 | 469 | 429,000 | 446.67 |
| 1986-07-23 | 446 | 460 | 445 | 455 | 849,000 | 433.33 |
| 1986-07-22 | 444 | 447 | 441 | 441 | 1,145,000 | 420 |
| 1986-07-21 | 455 | 455 | 445 | 449 | 900,000 | 427.62 |
| 1986-07-19 | 469 | 469 | 450 | 455 | 601,000 | 433.33 |
| 1986-07-18 | 484 | 485 | 471 | 471 | 1,144,000 | 448.57 |
| 1986-07-17 | 489 | 490 | 484 | 484 | 646,000 | 460.95 |
| 1986-07-16 | 489 | 490 | 488 | 489 | 308,000 | 465.71 |
| 1986-07-15 | 489 | 494 | 488 | 489 | 678,000 | 465.71 |
| 1986-07-14 | 486 | 492 | 486 | 491 | 478,000 | 467.62 |
| 1986-07-11 | 485 | 489 | 485 | 486 | 713,000 | 462.86 |
| 1986-07-10 | 484 | 490 | 483 | 487 | 349,000 | 463.81 |
| 1986-07-09 | 490 | 494 | 487 | 487 | 272,000 | 463.81 |
| 1986-07-08 | 487 | 494 | 485 | 492 | 575,000 | 468.57 |
| 1986-07-07 | 490 | 490 | 485 | 487 | 248,000 | 463.81 |
| 1986-07-05 | 487 | 490 | 485 | 490 | 132,000 | 466.67 |
| 1986-07-04 | 490 | 494 | 483 | 485 | 471,000 | 461.91 |
| 1986-07-03 | 494 | 494 | 488 | 488 | 382,000 | 464.76 |
| 1986-07-02 | 494 | 494 | 483 | 490 | 829,000 | 466.67 |
| 1986-07-01 | 498 | 499 | 492 | 494 | 424,000 | 470.48 |
| 1986-06-30 | 499 | 500 | 497 | 497 | 572,000 | 473.33 |
| 1986-06-28 | 492 | 495 | 491 | 495 | 282,000 | 471.43 |
| 1986-06-27 | 490 | 498 | 490 | 492 | 794,000 | 468.57 |
| 1986-06-26 | 492 | 497 | 487 | 490 | 784,000 | 466.67 |
| 1986-06-25 | 496 | 498 | 489 | 490 | 865,000 | 466.67 |
| 1986-06-24 | 500 | 510 | 491 | 491 | 2,457,000 | 467.62 |
| 1986-06-23 | 490 | 503 | 488 | 502 | 3,174,000 | 478.10 |
| 1986-06-21 | 489 | 492 | 488 | 490 | 715,000 | 466.67 |
| 1986-06-20 | 490 | 493 | 487 | 490 | 1,392,000 | 466.67 |
| 1986-06-19 | 486 | 490 | 484 | 488 | 524,000 | 464.76 |
| 1986-06-18 | 486 | 490 | 485 | 486 | 405,000 | 462.86 |
| 1986-06-17 | 495 | 495 | 485 | 486 | 661,000 | 462.86 |
| 1986-06-16 | 490 | 493 | 490 | 490 | 276,000 | 466.67 |
| 1986-06-13 | 490 | 494 | 484 | 494 | 639,000 | 470.48 |
| 1986-06-12 | 490 | 490 | 483 | 483 | 479,000 | 460 |
| 1986-06-11 | 490 | 492 | 487 | 487 | 710,000 | 463.81 |
| 1986-06-10 | 483 | 492 | 480 | 490 | 1,120,000 | 466.67 |
| 1986-06-09 | 480 | 481 | 477 | 478 | 4,988,000 | 455.24 |
| 1986-06-07 | 483 | 483 | 476 | 476 | 314,000 | 453.33 |
| 1986-06-06 | 487 | 487 | 480 | 482 | 1,166,000 | 459.05 |
| 1986-06-05 | 488 | 491 | 486 | 486 | 193,000 | 462.86 |
| 1986-06-04 | 495 | 495 | 482 | 490 | 350,000 | 466.67 |
| 1986-06-03 | 498 | 500 | 490 | 491 | 400,000 | 467.62 |
| 1986-06-02 | 495 | 505 | 488 | 498 | 1,985,000 | 474.29 |
| 1986-05-31 | 490 | 495 | 485 | 495 | 651,000 | 471.43 |
| 1986-05-30 | 494 | 494 | 486 | 486 | 1,099,000 | 462.86 |
| 1986-05-29 | 477 | 495 | 475 | 495 | 1,917,000 | 471.43 |
| 1986-05-28 | 478 | 479 | 473 | 475 | 1,095,000 | 452.38 |
| 1986-05-27 | 478 | 480 | 475 | 480 | 369,000 | 457.14 |
| 1986-05-26 | 477 | 479 | 476 | 478 | 429,000 | 455.24 |
| 1986-05-24 | 475 | 477 | 474 | 475 | 1,125,000 | 452.38 |
| 1986-05-23 | 482 | 482 | 479 | 479 | 396,000 | 456.19 |
| 1986-05-22 | 479 | 482 | 477 | 482 | 547,000 | 459.05 |
| 1986-05-21 | 477 | 484 | 475 | 477 | 296,000 | 454.29 |
| 1986-05-20 | 474 | 482 | 473 | 479 | 208,000 | 456.19 |
| 1986-05-19 | 475 | 476 | 473 | 475 | 237,000 | 452.38 |
| 1986-05-17 | 474 | 475 | 474 | 475 | 92,000 | 452.38 |
| 1986-05-16 | 475 | 487 | 474 | 475 | 429,000 | 452.38 |
| 1986-05-15 | 472 | 477 | 472 | 473 | 268,000 | 450.48 |
| 1986-05-14 | 475 | 480 | 471 | 471 | 403,000 | 448.57 |
| 1986-05-13 | 472 | 480 | 472 | 477 | 342,000 | 454.29 |
| 1986-05-12 | 482 | 487 | 480 | 480 | 340,000 | 457.14 |
| 1986-05-09 | 490 | 490 | 483 | 487 | 413,000 | 463.81 |
| 1986-05-08 | 476 | 492 | 475 | 490 | 1,453,000 | 466.67 |
| 1986-05-07 | 473 | 475 | 471 | 471 | 442,000 | 448.57 |
| 1986-05-06 | 473 | 475 | 471 | 473 | 402,000 | 450.48 |
| 1986-05-02 | 475 | 477 | 470 | 470 | 2,748,000 | 447.62 |
| 1986-05-01 | 474 | 489 | 472 | 479 | 1,051,000 | 456.19 |
| 1986-04-30 | 474 | 475 | 470 | 474 | 1,142,000 | 451.43 |
| 1986-04-28 | 475 | 476 | 474 | 474 | 464,000 | 451.43 |
| 1986-04-26 | 474 | 475 | 473 | 474 | 404,000 | 451.43 |
| 1986-04-25 | 475 | 478 | 473 | 473 | 449,000 | 450.48 |
| 1986-04-24 | 478 | 478 | 474 | 475 | 489,000 | 452.38 |
| 1986-04-23 | 480 | 480 | 478 | 478 | 305,000 | 455.24 |
| 1986-04-22 | 495 | 495 | 480 | 482 | 475,000 | 459.05 |
| 1986-04-21 | 479 | 491 | 477 | 491 | 998,000 | 467.62 |
| 1986-04-19 | 477 | 477 | 474 | 475 | 471,000 | 452.38 |
| 1986-04-18 | 475 | 480 | 474 | 478 | 745,000 | 455.24 |
| 1986-04-17 | 477 | 482 | 475 | 477 | 871,000 | 454.29 |
| 1986-04-16 | 479 | 480 | 475 | 477 | 1,481,000 | 454.29 |
| 1986-04-15 | 481 | 483 | 477 | 477 | 836,000 | 454.29 |
| 1986-04-14 | 476 | 482 | 476 | 480 | 1,156,000 | 457.14 |
| 1986-04-11 | 475 | 475 | 471 | 475 | 965,000 | 452.38 |
| 1986-04-10 | 480 | 480 | 471 | 477 | 599,000 | 454.29 |
| 1986-04-09 | 481 | 489 | 481 | 484 | 828,000 | 460.95 |
| 1986-04-08 | 483 | 485 | 481 | 485 | 398,000 | 461.91 |
| 1986-04-07 | 485 | 485 | 482 | 485 | 275,000 | 461.91 |
| 1986-04-05 | 485 | 490 | 481 | 481 | 363,000 | 458.10 |
| 1986-04-04 | 475 | 493 | 475 | 488 | 519,000 | 464.76 |
| 1986-04-03 | 480 | 482 | 471 | 471 | 1,090,000 | 448.57 |
| 1986-04-02 | 485 | 489 | 476 | 489 | 809,000 | 465.71 |
| 1986-04-01 | 505 | 505 | 490 | 490 | 1,213,000 | 466.67 |
| 1986-03-31 | 513 | 513 | 505 | 505 | 1,262,000 | 480.95 |
| 1986-03-29 | 501 | 515 | 499 | 514 | 1,877,000 | 489.52 |
| 1986-03-28 | 480 | 490 | 475 | 486 | 1,058,000 | 462.86 |
| 1986-03-27 | 470 | 487 | 470 | 475 | 1,311,000 | 452.38 |
| 1986-03-26 | 466 | 475 | 466 | 470 | 645,000 | 447.62 |
| 1986-03-25 | 465 | 469 | 465 | 469 | 897,000 | 446.67 |
| 1986-03-24 | 465 | 470 | 463 | 470 | 1,155,000 | 447.62 |
| 1986-03-22 | 468 | 468 | 461 | 462 | 278,000 | 440 |
| 1986-03-20 | 465 | 469 | 460 | 469 | 821,000 | 446.67 |
| 1986-03-19 | 475 | 475 | 463 | 467 | 644,000 | 444.76 |
| 1986-03-18 | 479 | 480 | 471 | 471 | 930,000 | 448.57 |
| 1986-03-17 | 480 | 480 | 476 | 479 | 493,000 | 456.19 |
| 1986-03-15 | 483 | 483 | 476 | 476 | 1,081,000 | 453.33 |
| 1986-03-14 | 485 | 492 | 480 | 483 | 1,706,000 | 460 |
| 1986-03-13 | 468 | 489 | 468 | 480 | 1,693,000 | 457.14 |
| 1986-03-12 | 466 | 471 | 465 | 470 | 3,063,000 | 447.62 |
| 1986-03-11 | 469 | 469 | 462 | 462 | 1,138,000 | 440 |
| 1986-03-10 | 471 | 472 | 469 | 470 | 899,000 | 447.62 |
| 1986-03-07 | 470 | 475 | 469 | 473 | 938,000 | 450.48 |
| 1986-03-06 | 468 | 470 | 467 | 470 | 870,000 | 447.62 |
| 1986-03-05 | 468 | 470 | 467 | 470 | 544,000 | 447.62 |
| 1986-03-04 | 473 | 474 | 470 | 470 | 516,000 | 447.62 |
| 1986-03-03 | 465 | 474 | 465 | 473 | 2,691,000 | 450.48 |
| 1986-03-01 | 465 | 465 | 463 | 465 | 254,000 | 442.86 |
| 1986-02-28 | 462 | 465 | 462 | 465 | 425,000 | 442.86 |
| 1986-02-27 | 470 | 475 | 464 | 465 | 654,000 | 442.86 |
| 1986-02-26 | 465 | 480 | 462 | 470 | 931,000 | 447.62 |
| 1986-02-25 | 465 | 467 | 463 | 465 | 877,000 | 442.86 |
| 1986-02-24 | 463 | 467 | 463 | 465 | 387,000 | 442.86 |
| 1986-02-22 | 462 | 464 | 461 | 463 | 237,000 | 440.95 |
| 1986-02-21 | 461 | 464 | 461 | 464 | 594,000 | 441.91 |
| 1986-02-20 | 465 | 468 | 462 | 464 | 745,000 | 441.91 |
| 1986-02-19 | 470 | 470 | 465 | 465 | 707,000 | 442.86 |
| 1986-02-18 | 470 | 472 | 468 | 470 | 537,000 | 447.62 |
| 1986-02-17 | 465 | 473 | 464 | 473 | 823,000 | 450.48 |
| 1986-02-15 | 465 | 468 | 463 | 465 | 486,000 | 442.86 |
| 1986-02-14 | 461 | 466 | 460 | 466 | 629,000 | 443.81 |
| 1986-02-13 | 477 | 478 | 470 | 471 | 1,206,000 | 448.57 |
| 1986-02-12 | 480 | 480 | 478 | 479 | 395,000 | 456.19 |
| 1986-02-10 | 485 | 486 | 481 | 481 | 777,000 | 458.10 |
| 1986-02-07 | 486 | 486 | 485 | 486 | 521,000 | 462.86 |
| 1986-02-06 | 487 | 488 | 486 | 486 | 297,000 | 462.86 |
| 1986-02-05 | 489 | 489 | 485 | 488 | 301,000 | 464.76 |
| 1986-02-04 | 495 | 497 | 487 | 491 | 559,000 | 467.62 |
| 1986-02-03 | 484 | 487 | 484 | 487 | 412,000 | 463.81 |
| 1986-02-01 | 485 | 490 | 483 | 485 | 250,000 | 461.91 |
| 1986-01-31 | 488 | 490 | 484 | 484 | 819,000 | 460.95 |
| 1986-01-30 | 490 | 494 | 490 | 490 | 92,000 | 466.67 |
| 1986-01-29 | 490 | 495 | 486 | 490 | 287,000 | 466.67 |
| 1986-01-28 | 490 | 495 | 490 | 490 | 187,000 | 466.67 |
| 1986-01-27 | 490 | 493 | 487 | 493 | 238,000 | 469.52 |
| 1986-01-25 | 483 | 489 | 483 | 485 | 308,000 | 461.91 |
| 1986-01-24 | 493 | 498 | 490 | 490 | 176,000 | 466.67 |
| 1986-01-23 | 498 | 502 | 493 | 498 | 855,000 | 474.29 |
| 1986-01-22 | 501 | 505 | 498 | 500 | 123,000 | 476.19 |
| 1986-01-21 | 495 | 497 | 495 | 495 | 1,200,000 | 471.43 |
| 1986-01-20 | 510 | 514 | 499 | 499 | 520,000 | 475.24 |
| 1986-01-18 | 508 | 510 | 507 | 507 | 138,000 | 482.86 |
| 1986-01-17 | 508 | 515 | 508 | 508 | 263,000 | 483.81 |
| 1986-01-16 | 510 | 517 | 510 | 515 | 623,000 | 490.48 |
| 1986-01-14 | 511 | 514 | 510 | 514 | 130,000 | 489.52 |
| 1986-01-13 | 509 | 513 | 507 | 512 | 745,000 | 487.62 |
| 1986-01-10 | 512 | 515 | 509 | 510 | 162,000 | 485.71 |
| 1986-01-09 | 507 | 514 | 506 | 514 | 292,000 | 489.52 |
| 1986-01-08 | 506 | 514 | 506 | 514 | 436,000 | 489.52 |
| 1986-01-07 | 516 | 516 | 506 | 510 | 132,000 | 485.71 |
| 1986-01-06 | 514 | 523 | 514 | 516 | 287,000 | 491.43 |
| 1986-01-04 | 507 | 529 | 507 | 524 | 116,000 | 499.05 |
分割・併合履歴 ： [1989-03-28]1株→1.05株