6358 酒井重工業(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 | 510 | 520 | 510 | 520 | 10,000 | 4,727.27 |
| 1986-12-26 | 505 | 510 | 505 | 510 | 20,000 | 4,636.36 |
| 1986-12-25 | 525 | 530 | 511 | 511 | 21,000 | 4,645.45 |
| 1986-12-24 | 526 | 530 | 516 | 525 | 24,000 | 4,772.73 |
| 1986-12-23 | 540 | 540 | 521 | 526 | 73,000 | 4,781.82 |
| 1986-12-22 | 539 | 540 | 531 | 539 | 106,000 | 4,900 |
| 1986-12-19 | 520 | 535 | 520 | 535 | 78,000 | 4,863.64 |
| 1986-12-18 | 523 | 526 | 517 | 525 | 49,000 | 4,772.73 |
| 1986-12-17 | 532 | 535 | 521 | 530 | 57,000 | 4,818.18 |
| 1986-12-16 | 536 | 545 | 531 | 539 | 281,000 | 4,900 |
| 1986-12-15 | 500 | 545 | 500 | 545 | 317,000 | 4,954.55 |
| 1986-12-12 | 495 | 520 | 495 | 510 | 49,000 | 4,636.36 |
| 1986-12-11 | 509 | 509 | 495 | 500 | 18,000 | 4,545.45 |
| 1986-12-10 | 515 | 515 | 505 | 506 | 52,000 | 4,600 |
| 1986-12-09 | 491 | 530 | 491 | 525 | 105,000 | 4,772.73 |
| 1986-12-08 | 490 | 490 | 490 | 490 | 8,000 | 4,454.55 |
| 1986-12-06 | 485 | 500 | 480 | 500 | 40,000 | 4,545.45 |
| 1986-12-05 | 487 | 500 | 476 | 480 | 81,000 | 4,363.64 |
| 1986-12-04 | 512 | 520 | 512 | 512 | 67,000 | 4,654.55 |
| 1986-12-03 | 502 | 522 | 501 | 516 | 109,000 | 4,690.91 |
| 1986-12-02 | 503 | 513 | 490 | 512 | 100,000 | 4,654.55 |
| 1986-12-01 | 490 | 522 | 490 | 513 | 155,000 | 4,663.64 |
| 1986-11-29 | 485 | 488 | 481 | 488 | 17,000 | 4,436.36 |
| 1986-11-28 | 470 | 480 | 470 | 480 | 22,000 | 4,363.64 |
| 1986-11-27 | 474 | 475 | 468 | 468 | 10,000 | 4,254.55 |
| 1986-11-26 | 470 | 475 | 470 | 475 | 8,000 | 4,318.18 |
| 1986-11-25 | 470 | 473 | 460 | 465 | 30,000 | 4,227.27 |
| 1986-11-22 | 460 | 460 | 460 | 460 | 3,000 | 4,181.82 |
| 1986-11-21 | 467 | 470 | 466 | 466 | 4,000 | 4,236.36 |
| 1986-11-20 | 465 | 470 | 465 | 465 | 10,000 | 4,227.27 |
| 1986-11-19 | 456 | 475 | 456 | 470 | 82,000 | 4,272.73 |
| 1986-11-18 | 454 | 465 | 453 | 456 | 6,000 | 4,145.45 |
| 1986-11-17 | 460 | 464 | 453 | 453 | 5,000 | 4,118.18 |
| 1986-11-14 | 460 | 460 | 455 | 460 | 11,000 | 4,181.82 |
| 1986-11-13 | 460 | 460 | 449 | 455 | 15,000 | 4,136.36 |
| 1986-11-12 | 448 | 455 | 448 | 454 | 7,000 | 4,127.27 |
| 1986-11-11 | 447 | 447 | 447 | 447 | 6,000 | 4,063.64 |
| 1986-11-10 | 448 | 449 | 447 | 447 | 6,000 | 4,063.64 |
| 1986-11-07 | 452 | 452 | 445 | 450 | 13,000 | 4,090.91 |
| 1986-11-06 | 425 | 444 | 425 | 444 | 29,000 | 4,036.36 |
| 1986-11-05 | 430 | 430 | 426 | 430 | 3,000 | 3,909.09 |
| 1986-11-04 | 440 | 440 | 430 | 430 | 10,000 | 3,909.09 |
| 1986-11-01 | 418 | 418 | 418 | 418 | 1,000 | 3,800 |
| 1986-10-31 | 434 | 434 | 415 | 415 | 17,000 | 3,772.73 |
| 1986-10-29 | 411 | 434 | 411 | 434 | 5,000 | 3,945.45 |
| 1986-10-28 | 410 | 410 | 410 | 410 | 5,000 | 3,727.27 |
| 1986-10-27 | 415 | 416 | 411 | 411 | 10,000 | 3,736.36 |
| 1986-10-25 | 430 | 430 | 423 | 423 | 27,000 | 3,845.45 |
| 1986-10-24 | 415 | 430 | 415 | 430 | 10,000 | 3,909.09 |
| 1986-10-23 | 430 | 430 | 410 | 411 | 13,000 | 3,736.36 |
| 1986-10-21 | 419 | 420 | 395 | 395 | 71,000 | 3,590.91 |
| 1986-10-20 | 421 | 421 | 420 | 420 | 4,000 | 3,818.18 |
| 1986-10-17 | 420 | 420 | 420 | 420 | 3,000 | 3,818.18 |
| 1986-10-16 | 421 | 421 | 421 | 421 | 2,000 | 3,827.27 |
| 1986-10-15 | 421 | 425 | 421 | 421 | 7,000 | 3,827.27 |
| 1986-10-14 | 420 | 420 | 420 | 420 | 2,000 | 3,818.18 |
| 1986-10-13 | 420 | 421 | 420 | 420 | 13,000 | 3,818.18 |
| 1986-10-09 | 425 | 425 | 420 | 420 | 11,000 | 3,818.18 |
| 1986-10-08 | 422 | 430 | 422 | 425 | 5,000 | 3,863.64 |
| 1986-10-07 | 421 | 421 | 421 | 421 | 15,000 | 3,827.27 |
| 1986-10-06 | 425 | 425 | 420 | 420 | 23,000 | 3,818.18 |
| 1986-10-04 | 415 | 420 | 415 | 420 | 15,000 | 3,818.18 |
| 1986-10-03 | 410 | 410 | 403 | 403 | 38,000 | 3,663.64 |
| 1986-10-01 | 415 | 415 | 411 | 411 | 26,000 | 3,736.36 |
| 1986-09-30 | 420 | 421 | 415 | 415 | 20,000 | 3,772.73 |
| 1986-09-29 | 411 | 420 | 411 | 420 | 17,000 | 3,818.18 |
| 1986-09-27 | 435 | 435 | 410 | 410 | 35,000 | 3,727.27 |
| 1986-09-26 | 430 | 435 | 430 | 432 | 35,000 | 3,927.27 |
| 1986-09-25 | 433 | 433 | 432 | 432 | 3,000 | 3,927.27 |
| 1986-09-24 | 432 | 432 | 431 | 431 | 3,000 | 3,918.18 |
| 1986-09-22 | 435 | 440 | 426 | 426 | 77,000 | 3,872.73 |
| 1986-09-19 | 435 | 436 | 425 | 435 | 64,000 | 3,954.55 |
| 1986-09-18 | 444 | 444 | 440 | 440 | 10,000 | 4,000 |
| 1986-09-17 | 449 | 450 | 447 | 447 | 6,000 | 4,063.64 |
| 1986-09-16 | 450 | 450 | 446 | 450 | 17,000 | 4,090.91 |
| 1986-09-12 | 450 | 452 | 450 | 452 | 20,000 | 4,109.09 |
| 1986-09-11 | 451 | 452 | 451 | 452 | 15,000 | 4,109.09 |
| 1986-09-10 | 452 | 452 | 449 | 452 | 22,000 | 4,109.09 |
| 1986-09-08 | 452 | 452 | 452 | 452 | 12,000 | 4,109.09 |
| 1986-09-06 | 452 | 454 | 450 | 452 | 32,000 | 4,109.09 |
| 1986-09-05 | 453 | 454 | 452 | 452 | 23,000 | 4,109.09 |
| 1986-09-04 | 472 | 472 | 452 | 452 | 75,000 | 4,109.09 |
| 1986-09-03 | 471 | 471 | 471 | 471 | 8,000 | 4,281.82 |
| 1986-09-02 | 471 | 471 | 470 | 470 | 14,000 | 4,272.73 |
| 1986-09-01 | 469 | 470 | 469 | 470 | 25,000 | 4,272.73 |
| 1986-08-30 | 463 | 467 | 463 | 467 | 9,000 | 4,245.45 |
| 1986-08-29 | 464 | 464 | 464 | 464 | 7,000 | 4,218.18 |
| 1986-08-28 | 463 | 463 | 463 | 463 | 15,000 | 4,209.09 |
| 1986-08-27 | 463 | 463 | 462 | 463 | 9,000 | 4,209.09 |
| 1986-08-26 | 465 | 465 | 460 | 460 | 59,000 | 4,181.82 |
| 1986-08-25 | 461 | 461 | 461 | 461 | 5,000 | 4,190.91 |
| 1986-08-23 | 462 | 462 | 460 | 460 | 9,000 | 4,181.82 |
| 1986-08-21 | 461 | 470 | 460 | 470 | 11,000 | 4,272.73 |
| 1986-08-20 | 470 | 470 | 460 | 460 | 17,000 | 4,181.82 |
| 1986-08-19 | 470 | 476 | 470 | 475 | 13,000 | 4,318.18 |
| 1986-08-18 | 470 | 470 | 470 | 470 | 30,000 | 4,272.73 |
| 1986-08-15 | 470 | 470 | 470 | 470 | 1,000 | 4,272.73 |
| 1986-08-14 | 470 | 470 | 465 | 468 | 22,000 | 4,254.55 |
| 1986-08-13 | 470 | 477 | 470 | 476 | 10,000 | 4,327.27 |
| 1986-08-12 | 466 | 470 | 465 | 470 | 5,000 | 4,272.73 |
| 1986-08-11 | 465 | 470 | 465 | 465 | 17,000 | 4,227.27 |
| 1986-08-08 | 470 | 475 | 468 | 468 | 41,000 | 4,254.55 |
| 1986-08-07 | 471 | 472 | 470 | 471 | 35,000 | 4,281.82 |
| 1986-08-06 | 470 | 470 | 465 | 470 | 41,000 | 4,272.73 |
| 1986-08-05 | 468 | 470 | 466 | 468 | 27,000 | 4,254.55 |
| 1986-08-04 | 470 | 470 | 466 | 466 | 41,000 | 4,236.36 |
| 1986-08-02 | 470 | 470 | 466 | 470 | 28,000 | 4,272.73 |
| 1986-08-01 | 480 | 480 | 470 | 475 | 22,000 | 4,318.18 |
| 1986-07-31 | 488 | 489 | 481 | 481 | 21,000 | 4,372.73 |
| 1986-07-30 | 498 | 498 | 498 | 498 | 16,000 | 4,527.27 |
| 1986-07-29 | 500 | 500 | 490 | 490 | 25,000 | 4,454.55 |
| 1986-07-28 | 505 | 508 | 505 | 508 | 6,000 | 4,618.18 |
| 1986-07-25 | 501 | 501 | 501 | 501 | 22,000 | 4,554.55 |
| 1986-07-24 | 509 | 510 | 501 | 501 | 21,000 | 4,554.55 |
| 1986-07-23 | 495 | 510 | 495 | 510 | 4,000 | 4,636.36 |
| 1986-07-22 | 491 | 491 | 490 | 490 | 5,000 | 4,454.55 |
| 1986-07-21 | 520 | 520 | 490 | 490 | 16,000 | 4,454.55 |
| 1986-07-19 | 522 | 522 | 522 | 522 | 37,000 | 4,745.45 |
| 1986-07-18 | 506 | 515 | 504 | 515 | 25,000 | 4,681.82 |
| 1986-07-17 | 516 | 516 | 506 | 514 | 23,000 | 4,672.73 |
| 1986-07-16 | 532 | 535 | 516 | 516 | 32,000 | 4,690.91 |
| 1986-07-15 | 536 | 539 | 531 | 531 | 39,000 | 4,827.27 |
| 1986-07-14 | 548 | 548 | 530 | 530 | 32,000 | 4,818.18 |
| 1986-07-11 | 534 | 547 | 534 | 540 | 43,000 | 4,909.09 |
| 1986-07-10 | 549 | 550 | 541 | 541 | 91,000 | 4,918.18 |
| 1986-07-09 | 545 | 560 | 544 | 559 | 266,000 | 5,081.82 |
| 1986-07-08 | 527 | 540 | 526 | 540 | 95,000 | 4,909.09 |
| 1986-07-07 | 528 | 535 | 527 | 535 | 29,000 | 4,863.64 |
| 1986-07-05 | 526 | 528 | 526 | 527 | 27,000 | 4,790.91 |
| 1986-07-04 | 530 | 530 | 525 | 525 | 28,000 | 4,772.73 |
| 1986-07-03 | 530 | 530 | 523 | 524 | 26,000 | 4,763.64 |
| 1986-07-02 | 530 | 532 | 520 | 529 | 60,000 | 4,809.09 |
| 1986-07-01 | 523 | 530 | 519 | 520 | 88,000 | 4,727.27 |
| 1986-06-30 | 518 | 537 | 513 | 513 | 106,000 | 4,663.64 |
| 1986-06-28 | 505 | 510 | 505 | 510 | 15,000 | 4,636.36 |
| 1986-06-27 | 512 | 512 | 501 | 501 | 17,000 | 4,554.55 |
| 1986-06-26 | 510 | 518 | 510 | 518 | 23,000 | 4,709.09 |
| 1986-06-25 | 518 | 518 | 511 | 518 | 19,000 | 4,709.09 |
| 1986-06-24 | 525 | 525 | 511 | 511 | 45,000 | 4,645.45 |
| 1986-06-23 | 510 | 523 | 510 | 523 | 9,000 | 4,754.55 |
| 1986-06-21 | 505 | 530 | 500 | 530 | 27,000 | 4,818.18 |
| 1986-06-20 | 514 | 514 | 500 | 500 | 99,000 | 4,545.45 |
| 1986-06-19 | 540 | 540 | 509 | 512 | 149,000 | 4,654.55 |
| 1986-06-18 | 485 | 537 | 485 | 530 | 229,000 | 4,818.18 |
| 1986-06-17 | 485 | 487 | 485 | 485 | 38,000 | 4,409.09 |
| 1986-06-16 | 494 | 494 | 480 | 480 | 121,000 | 4,363.64 |
| 1986-06-13 | 494 | 494 | 489 | 489 | 12,000 | 4,445.45 |
| 1986-06-12 | 492 | 492 | 485 | 492 | 43,000 | 4,472.73 |
| 1986-06-11 | 492 | 493 | 492 | 493 | 32,000 | 4,481.82 |
| 1986-06-10 | 485 | 497 | 485 | 486 | 126,000 | 4,418.18 |
| 1986-06-09 | 488 | 490 | 483 | 485 | 121,000 | 4,409.09 |
| 1986-06-07 | 485 | 485 | 485 | 485 | 20,000 | 4,409.09 |
| 1986-06-06 | 480 | 483 | 480 | 483 | 22,000 | 4,390.91 |
| 1986-06-05 | 485 | 486 | 480 | 480 | 110,000 | 4,363.64 |
| 1986-06-04 | 485 | 485 | 480 | 480 | 72,000 | 4,363.64 |
| 1986-06-03 | 485 | 485 | 480 | 485 | 137,000 | 4,409.09 |
| 1986-06-02 | 485 | 487 | 483 | 483 | 42,000 | 4,390.91 |
| 1986-05-31 | 485 | 485 | 483 | 483 | 9,000 | 4,390.91 |
| 1986-05-30 | 481 | 481 | 481 | 481 | 21,000 | 4,372.73 |
| 1986-05-29 | 490 | 490 | 481 | 481 | 31,000 | 4,372.73 |
| 1986-05-28 | 497 | 499 | 485 | 490 | 40,000 | 4,454.55 |
| 1986-05-27 | 500 | 500 | 495 | 499 | 8,000 | 4,536.36 |
| 1986-05-26 | 500 | 500 | 500 | 500 | 12,000 | 4,545.45 |
| 1986-05-24 | 485 | 485 | 485 | 485 | 4,000 | 4,409.09 |
| 1986-05-23 | 500 | 500 | 500 | 500 | 19,000 | 4,545.45 |
| 1986-05-22 | 479 | 481 | 479 | 481 | 2,000 | 4,372.73 |
| 1986-05-21 | 485 | 485 | 476 | 476 | 33,000 | 4,327.27 |
| 1986-05-20 | 490 | 490 | 485 | 485 | 12,000 | 4,409.09 |
| 1986-05-19 | 502 | 502 | 500 | 500 | 5,000 | 4,545.45 |
| 1986-05-17 | 500 | 502 | 500 | 500 | 16,000 | 4,545.45 |
| 1986-05-16 | 509 | 509 | 500 | 500 | 20,000 | 4,545.45 |
| 1986-05-15 | 510 | 510 | 501 | 501 | 35,000 | 4,554.55 |
| 1986-05-14 | 504 | 510 | 504 | 510 | 31,000 | 4,636.36 |
| 1986-05-13 | 475 | 475 | 475 | 475 | 35,000 | 4,318.18 |
| 1986-05-12 | 497 | 520 | 497 | 520 | 54,000 | 4,727.27 |
| 1986-05-09 | 505 | 510 | 495 | 495 | 11,000 | 4,500 |
| 1986-05-08 | 520 | 520 | 505 | 505 | 54,000 | 4,590.91 |
| 1986-05-06 | 471 | 480 | 470 | 475 | 20,000 | 4,318.18 |
| 1986-05-02 | 466 | 470 | 465 | 466 | 38,000 | 4,236.36 |
| 1986-05-01 | 465 | 465 | 465 | 465 | 42,000 | 4,227.27 |
| 1986-04-30 | 470 | 470 | 465 | 465 | 27,000 | 4,227.27 |
| 1986-04-28 | 465 | 470 | 465 | 465 | 24,000 | 4,227.27 |
| 1986-04-26 | 475 | 475 | 470 | 470 | 16,000 | 4,272.73 |
| 1986-04-25 | 475 | 475 | 475 | 475 | 4,000 | 4,318.18 |
| 1986-04-24 | 478 | 480 | 475 | 475 | 24,000 | 4,318.18 |
| 1986-04-23 | 478 | 478 | 476 | 476 | 7,000 | 4,327.27 |
| 1986-04-22 | 476 | 480 | 475 | 479 | 22,000 | 4,354.55 |
| 1986-04-21 | 479 | 480 | 478 | 479 | 5,000 | 4,354.55 |
| 1986-04-19 | 477 | 480 | 477 | 480 | 8,000 | 4,363.64 |
| 1986-04-18 | 480 | 480 | 475 | 475 | 11,000 | 4,318.18 |
| 1986-04-17 | 476 | 476 | 475 | 475 | 4,000 | 4,318.18 |
| 1986-04-16 | 474 | 482 | 473 | 473 | 24,000 | 4,300 |
| 1986-04-15 | 473 | 484 | 473 | 484 | 28,000 | 4,400 |
| 1986-04-14 | 474 | 474 | 473 | 474 | 10,000 | 4,309.09 |
| 1986-04-11 | 473 | 473 | 473 | 473 | 2,000 | 4,300 |
| 1986-04-10 | 473 | 473 | 473 | 473 | 9,000 | 4,300 |
| 1986-04-09 | 467 | 477 | 467 | 473 | 32,000 | 4,300 |
| 1986-04-08 | 480 | 480 | 475 | 475 | 12,000 | 4,318.18 |
| 1986-04-07 | 480 | 480 | 479 | 479 | 7,000 | 4,354.55 |
| 1986-04-05 | 469 | 475 | 469 | 475 | 4,000 | 4,318.18 |
| 1986-04-04 | 469 | 470 | 469 | 470 | 17,000 | 4,272.73 |
| 1986-04-03 | 471 | 471 | 471 | 471 | 11,000 | 4,281.82 |
| 1986-04-02 | 480 | 485 | 480 | 485 | 13,000 | 4,409.09 |
| 1986-04-01 | 481 | 485 | 475 | 475 | 18,000 | 4,318.18 |
| 1986-03-31 | 471 | 480 | 471 | 480 | 19,000 | 4,363.64 |
| 1986-03-29 | 462 | 465 | 462 | 465 | 12,000 | 4,227.27 |
| 1986-03-28 | 461 | 461 | 461 | 461 | 6,000 | 4,190.91 |
| 1986-03-27 | 475 | 475 | 460 | 460 | 18,000 | 4,181.82 |
| 1986-03-26 | 451 | 475 | 451 | 475 | 27,000 | 4,318.18 |
| 1986-03-25 | 450 | 450 | 450 | 450 | 19,000 | 4,090.91 |
| 1986-03-24 | 490 | 490 | 475 | 475 | 13,000 | 4,318.18 |
| 1986-03-22 | 491 | 491 | 490 | 490 | 6,000 | 4,454.55 |
| 1986-03-20 | 495 | 495 | 490 | 491 | 9,000 | 4,463.64 |
| 1986-03-19 | 500 | 500 | 496 | 496 | 10,000 | 4,509.09 |
| 1986-03-18 | 492 | 493 | 490 | 490 | 16,000 | 4,454.55 |
| 1986-03-17 | 492 | 492 | 492 | 492 | 3,000 | 4,472.73 |
| 1986-03-15 | 492 | 492 | 492 | 492 | 8,000 | 4,472.73 |
| 1986-03-14 | 492 | 500 | 491 | 492 | 18,000 | 4,472.73 |
| 1986-03-13 | 490 | 493 | 490 | 493 | 17,000 | 4,481.82 |
| 1986-03-12 | 491 | 500 | 491 | 495 | 19,000 | 4,500 |
| 1986-03-11 | 496 | 496 | 496 | 496 | 14,000 | 4,509.09 |
| 1986-03-10 | 501 | 510 | 500 | 510 | 26,000 | 4,636.36 |
| 1986-03-06 | 516 | 520 | 516 | 520 | 14,000 | 4,727.27 |
| 1986-03-05 | 505 | 510 | 505 | 506 | 12,000 | 4,600 |
| 1986-03-04 | 505 | 505 | 500 | 500 | 9,000 | 4,545.45 |
| 1986-03-03 | 500 | 500 | 500 | 500 | 12,000 | 4,545.45 |
| 1986-03-01 | 535 | 535 | 535 | 535 | 23,000 | 4,863.64 |
| 1986-02-28 | 535 | 540 | 535 | 535 | 57,000 | 4,863.64 |
| 1986-02-27 | 540 | 545 | 539 | 545 | 69,000 | 4,954.55 |
| 1986-02-26 | 548 | 548 | 535 | 545 | 38,000 | 4,954.55 |
| 1986-02-25 | 544 | 545 | 535 | 545 | 132,000 | 4,954.55 |
| 1986-02-24 | 540 | 542 | 535 | 540 | 102,000 | 4,909.09 |
| 1986-02-22 | 535 | 540 | 534 | 540 | 162,000 | 4,909.09 |
| 1986-02-21 | 524 | 540 | 511 | 535 | 101,000 | 4,863.64 |
| 1986-02-20 | 511 | 525 | 511 | 524 | 55,000 | 4,763.64 |
| 1986-02-19 | 491 | 500 | 490 | 500 | 36,000 | 4,545.45 |
| 1986-02-18 | 491 | 492 | 491 | 491 | 10,000 | 4,463.64 |
| 1986-02-17 | 490 | 500 | 490 | 490 | 49,000 | 4,454.55 |
| 1986-02-15 | 485 | 489 | 485 | 489 | 8,000 | 4,445.45 |
| 1986-02-14 | 480 | 483 | 480 | 480 | 33,000 | 4,363.64 |
| 1986-02-13 | 479 | 480 | 479 | 479 | 12,000 | 4,354.55 |
| 1986-02-12 | 471 | 480 | 470 | 471 | 18,000 | 4,281.82 |
| 1986-02-10 | 475 | 480 | 470 | 470 | 14,000 | 4,272.73 |
| 1986-02-07 | 478 | 480 | 475 | 475 | 9,000 | 4,318.18 |
| 1986-02-06 | 480 | 480 | 480 | 480 | 14,000 | 4,363.64 |
| 1986-02-05 | 479 | 480 | 478 | 480 | 6,000 | 4,363.64 |
| 1986-02-04 | 480 | 480 | 479 | 480 | 18,000 | 4,363.64 |
| 1986-02-03 | 479 | 481 | 479 | 480 | 12,000 | 4,363.64 |
| 1986-02-01 | 479 | 480 | 479 | 480 | 12,000 | 4,363.64 |
| 1986-01-31 | 480 | 480 | 479 | 479 | 19,000 | 4,354.55 |
| 1986-01-30 | 465 | 485 | 465 | 485 | 14,000 | 4,409.09 |
| 1986-01-29 | 457 | 461 | 455 | 460 | 19,000 | 4,181.82 |
| 1986-01-28 | 457 | 460 | 455 | 455 | 15,000 | 4,136.36 |
| 1986-01-25 | 455 | 455 | 455 | 455 | 4,000 | 4,136.36 |
| 1986-01-24 | 460 | 460 | 454 | 455 | 15,000 | 4,136.36 |
| 1986-01-23 | 455 | 460 | 455 | 455 | 13,000 | 4,136.36 |
| 1986-01-22 | 455 | 455 | 455 | 455 | 7,000 | 4,136.36 |
| 1986-01-21 | 455 | 455 | 455 | 455 | 5,000 | 4,136.36 |
| 1986-01-20 | 455 | 455 | 455 | 455 | 1,000 | 4,136.36 |
| 1986-01-18 | 460 | 460 | 454 | 454 | 5,000 | 4,127.27 |
| 1986-01-17 | 453 | 453 | 452 | 452 | 12,000 | 4,109.09 |
| 1986-01-16 | 455 | 455 | 452 | 452 | 11,000 | 4,109.09 |
| 1986-01-14 | 452 | 460 | 452 | 460 | 5,000 | 4,181.82 |
| 1986-01-13 | 458 | 461 | 458 | 460 | 6,000 | 4,181.82 |
| 1986-01-09 | 454 | 454 | 452 | 452 | 5,000 | 4,109.09 |
| 1986-01-07 | 453 | 453 | 453 | 453 | 1,000 | 4,118.18 |
| 1986-01-06 | 448 | 448 | 448 | 448 | 2,000 | 4,072.73 |
| 1986-01-04 | 444 | 444 | 444 | 444 | 16,000 | 4,036.36 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.2株
