6444 サンデン(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 | 860 | 920 | 855 | 920 | 693,000 | 4,600 |
| 1986-12-26 | 870 | 880 | 855 | 870 | 918,000 | 4,350 |
| 1986-12-25 | 881 | 895 | 852 | 880 | 1,245,000 | 4,400 |
| 1986-12-24 | 908 | 930 | 870 | 880 | 996,000 | 4,400 |
| 1986-12-23 | 930 | 935 | 900 | 900 | 636,000 | 4,500 |
| 1986-12-22 | 946 | 975 | 920 | 950 | 715,000 | 4,750 |
| 1986-12-19 | 951 | 970 | 950 | 956 | 722,000 | 4,780 |
| 1986-12-18 | 989 | 989 | 945 | 945 | 620,000 | 4,725 |
| 1986-12-17 | 985 | 996 | 980 | 990 | 773,000 | 4,950 |
| 1986-12-16 | 1,010 | 1,020 | 985 | 1,000 | 794,000 | 5,000 |
| 1986-12-15 | 1,060 | 1,070 | 1,010 | 1,010 | 1,198,000 | 5,050 |
| 1986-12-12 | 991 | 1,050 | 991 | 1,040 | 1,322,000 | 5,200 |
| 1986-12-11 | 990 | 1,000 | 990 | 995 | 600,000 | 4,975 |
| 1986-12-10 | 1,040 | 1,060 | 998 | 1,020 | 971,000 | 5,100 |
| 1986-12-09 | 1,030 | 1,040 | 979 | 1,040 | 1,609,000 | 5,200 |
| 1986-12-08 | 1,050 | 1,060 | 1,010 | 1,030 | 892,000 | 5,150 |
| 1986-12-06 | 1,030 | 1,050 | 1,020 | 1,040 | 1,087,000 | 5,200 |
| 1986-12-05 | 1,090 | 1,100 | 1,040 | 1,050 | 1,592,000 | 5,250 |
| 1986-12-04 | 1,140 | 1,140 | 1,080 | 1,090 | 1,901,000 | 5,450 |
| 1986-12-03 | 1,120 | 1,170 | 1,090 | 1,150 | 7,043,000 | 5,750 |
| 1986-12-02 | 1,100 | 1,120 | 1,070 | 1,110 | 3,878,000 | 5,550 |
| 1986-12-01 | 1,060 | 1,120 | 1,040 | 1,080 | 3,075,000 | 5,400 |
| 1986-11-29 | 1,070 | 1,080 | 1,040 | 1,070 | 1,013,000 | 5,350 |
| 1986-11-28 | 1,090 | 1,110 | 1,040 | 1,060 | 7,483,000 | 5,300 |
| 1986-11-27 | 990 | 1,050 | 990 | 1,050 | 2,893,000 | 5,250 |
| 1986-11-26 | 959 | 1,000 | 957 | 998 | 1,487,000 | 4,990 |
| 1986-11-25 | 995 | 995 | 950 | 953 | 667,000 | 4,765 |
| 1986-11-22 | 1,000 | 1,010 | 980 | 989 | 376,000 | 4,945 |
| 1986-11-21 | 952 | 1,010 | 952 | 995 | 1,756,000 | 4,975 |
| 1986-11-20 | 945 | 970 | 935 | 970 | 742,000 | 4,850 |
| 1986-11-19 | 969 | 979 | 941 | 954 | 572,000 | 4,770 |
| 1986-11-18 | 955 | 980 | 945 | 980 | 736,000 | 4,900 |
| 1986-11-17 | 998 | 998 | 950 | 965 | 455,000 | 4,825 |
| 1986-11-14 | 1,030 | 1,030 | 980 | 980 | 2,199,000 | 4,900 |
| 1986-11-13 | 978 | 1,010 | 970 | 1,010 | 1,090,000 | 5,050 |
| 1986-11-12 | 1,030 | 1,040 | 961 | 980 | 3,139,000 | 4,900 |
| 1986-11-11 | 950 | 1,020 | 930 | 1,020 | 3,058,000 | 5,100 |
| 1986-11-10 | 999 | 1,010 | 950 | 970 | 1,378,000 | 4,850 |
| 1986-11-07 | 1,040 | 1,050 | 990 | 991 | 6,084,000 | 4,955 |
| 1986-11-06 | 980 | 1,010 | 965 | 1,010 | 2,485,000 | 5,050 |
| 1986-11-05 | 1,000 | 1,030 | 960 | 960 | 5,340,000 | 4,800 |
| 1986-11-04 | 950 | 1,010 | 935 | 1,010 | 5,822,000 | 5,050 |
| 1986-11-01 | 940 | 969 | 938 | 959 | 3,313,000 | 4,795 |
| 1986-10-31 | 869 | 920 | 850 | 920 | 2,674,000 | 4,600 |
| 1986-10-30 | 870 | 890 | 858 | 870 | 1,974,000 | 4,350 |
| 1986-10-29 | 893 | 913 | 876 | 880 | 5,833,000 | 4,400 |
| 1986-10-28 | 850 | 885 | 849 | 883 | 3,708,000 | 4,415 |
| 1986-10-27 | 814 | 840 | 778 | 840 | 1,471,000 | 4,200 |
| 1986-10-25 | 800 | 815 | 797 | 807 | 873,000 | 4,035 |
| 1986-10-24 | 770 | 790 | 770 | 790 | 1,108,000 | 3,950 |
| 1986-10-23 | 700 | 740 | 700 | 740 | 618,000 | 3,700 |
| 1986-10-22 | 671 | 690 | 649 | 690 | 307,000 | 3,450 |
| 1986-10-21 | 680 | 685 | 670 | 675 | 57,000 | 3,375 |
| 1986-10-20 | 720 | 720 | 680 | 683 | 55,000 | 3,415 |
| 1986-10-17 | 695 | 719 | 670 | 719 | 182,000 | 3,595 |
| 1986-10-16 | 701 | 701 | 685 | 690 | 89,000 | 3,450 |
| 1986-10-15 | 690 | 705 | 685 | 695 | 69,000 | 3,475 |
| 1986-10-14 | 706 | 720 | 670 | 670 | 65,000 | 3,350 |
| 1986-10-13 | 730 | 730 | 705 | 705 | 99,000 | 3,525 |
| 1986-10-09 | 725 | 751 | 720 | 720 | 90,000 | 3,600 |
| 1986-10-08 | 737 | 737 | 715 | 721 | 211,000 | 3,605 |
| 1986-10-07 | 770 | 770 | 749 | 757 | 180,000 | 3,785 |
| 1986-10-06 | 720 | 768 | 720 | 768 | 289,000 | 3,840 |
| 1986-10-04 | 720 | 720 | 704 | 720 | 82,000 | 3,600 |
| 1986-10-03 | 690 | 710 | 689 | 710 | 176,000 | 3,550 |
| 1986-10-02 | 750 | 750 | 709 | 709 | 257,000 | 3,545 |
| 1986-10-01 | 750 | 750 | 735 | 750 | 314,000 | 3,750 |
| 1986-09-30 | 749 | 770 | 740 | 770 | 372,000 | 3,850 |
| 1986-09-29 | 795 | 802 | 755 | 770 | 561,000 | 3,850 |
| 1986-09-27 | 773 | 801 | 773 | 794 | 727,000 | 3,970 |
| 1986-09-26 | 720 | 763 | 680 | 763 | 762,000 | 3,815 |
| 1986-09-25 | 688 | 718 | 678 | 718 | 254,000 | 3,590 |
| 1986-09-24 | 640 | 658 | 630 | 658 | 176,000 | 3,290 |
| 1986-09-22 | 645 | 645 | 622 | 636 | 160,000 | 3,180 |
| 1986-09-19 | 655 | 655 | 635 | 650 | 271,000 | 3,250 |
| 1986-09-18 | 660 | 668 | 650 | 659 | 205,000 | 3,295 |
| 1986-09-17 | 690 | 695 | 670 | 670 | 176,000 | 3,350 |
| 1986-09-16 | 692 | 710 | 680 | 709 | 147,000 | 3,545 |
| 1986-09-12 | 690 | 720 | 690 | 700 | 204,000 | 3,500 |
| 1986-09-11 | 725 | 725 | 700 | 720 | 241,000 | 3,600 |
| 1986-09-10 | 726 | 731 | 710 | 726 | 352,000 | 3,630 |
| 1986-09-09 | 749 | 750 | 725 | 726 | 93,000 | 3,630 |
| 1986-09-08 | 720 | 755 | 710 | 750 | 181,000 | 3,750 |
| 1986-09-06 | 750 | 755 | 714 | 720 | 626,000 | 3,600 |
| 1986-09-05 | 760 | 764 | 750 | 759 | 455,000 | 3,795 |
| 1986-09-04 | 770 | 770 | 743 | 743 | 125,000 | 3,715 |
| 1986-09-03 | 785 | 785 | 770 | 774 | 92,000 | 3,870 |
| 1986-09-02 | 800 | 800 | 786 | 795 | 73,000 | 3,975 |
| 1986-09-01 | 795 | 805 | 795 | 800 | 202,000 | 4,000 |
| 1986-08-30 | 834 | 834 | 801 | 825 | 145,000 | 4,125 |
| 1986-08-29 | 820 | 849 | 810 | 840 | 549,000 | 4,200 |
| 1986-08-28 | 760 | 810 | 759 | 805 | 686,000 | 4,025 |
| 1986-08-27 | 740 | 765 | 739 | 765 | 188,000 | 3,825 |
| 1986-08-26 | 780 | 780 | 720 | 730 | 390,000 | 3,650 |
| 1986-08-25 | 801 | 805 | 770 | 770 | 224,000 | 3,850 |
| 1986-08-23 | 790 | 805 | 790 | 805 | 98,000 | 4,025 |
| 1986-08-22 | 800 | 801 | 780 | 790 | 264,000 | 3,950 |
| 1986-08-21 | 800 | 805 | 770 | 790 | 425,000 | 3,950 |
| 1986-08-20 | 825 | 825 | 800 | 801 | 300,000 | 4,005 |
| 1986-08-19 | 805 | 830 | 805 | 825 | 146,000 | 4,125 |
| 1986-08-18 | 860 | 861 | 813 | 815 | 75,000 | 4,075 |
| 1986-08-15 | 880 | 889 | 855 | 858 | 283,000 | 4,290 |
| 1986-08-14 | 855 | 889 | 855 | 889 | 429,000 | 4,445 |
| 1986-08-13 | 830 | 870 | 828 | 845 | 293,000 | 4,225 |
| 1986-08-12 | 811 | 831 | 800 | 820 | 312,000 | 4,100 |
| 1986-08-11 | 820 | 820 | 790 | 803 | 148,000 | 4,015 |
| 1986-08-08 | 830 | 841 | 790 | 810 | 464,000 | 4,050 |
| 1986-08-07 | 870 | 870 | 820 | 821 | 226,000 | 4,105 |
| 1986-08-06 | 871 | 900 | 860 | 870 | 516,000 | 4,350 |
| 1986-08-05 | 850 | 870 | 850 | 870 | 351,000 | 4,350 |
| 1986-08-04 | 810 | 820 | 780 | 820 | 636,000 | 4,100 |
| 1986-08-02 | 850 | 850 | 810 | 811 | 208,000 | 4,055 |
| 1986-08-01 | 878 | 886 | 840 | 840 | 255,000 | 4,200 |
| 1986-07-31 | 855 | 875 | 848 | 875 | 272,000 | 4,375 |
| 1986-07-30 | 901 | 909 | 855 | 863 | 382,000 | 4,315 |
| 1986-07-29 | 880 | 900 | 851 | 900 | 789,000 | 4,500 |
| 1986-07-28 | 900 | 920 | 870 | 870 | 292,000 | 4,350 |
| 1986-07-26 | 910 | 911 | 900 | 900 | 273,000 | 4,500 |
| 1986-07-25 | 920 | 930 | 910 | 910 | 409,000 | 4,550 |
| 1986-07-24 | 950 | 950 | 910 | 910 | 510,000 | 4,550 |
| 1986-07-23 | 978 | 979 | 940 | 960 | 339,000 | 4,800 |
| 1986-07-22 | 948 | 981 | 940 | 969 | 627,000 | 4,845 |
| 1986-07-21 | 1,020 | 1,020 | 938 | 960 | 735,000 | 4,800 |
| 1986-07-19 | 1,050 | 1,060 | 999 | 1,000 | 2,186,000 | 5,000 |
| 1986-07-18 | 980 | 1,010 | 979 | 1,010 | 2,714,000 | 5,050 |
| 1986-07-17 | 920 | 960 | 920 | 960 | 1,550,000 | 4,800 |
| 1986-07-16 | 840 | 910 | 840 | 910 | 1,571,000 | 4,550 |
| 1986-07-15 | 900 | 900 | 860 | 860 | 1,000,000 | 4,300 |
| 1986-07-14 | 925 | 925 | 902 | 910 | 198,000 | 4,550 |
| 1986-07-11 | 900 | 940 | 885 | 933 | 920,000 | 4,665 |
| 1986-07-10 | 963 | 968 | 903 | 905 | 806,000 | 4,525 |
| 1986-07-09 | 930 | 985 | 928 | 953 | 1,238,000 | 4,765 |
| 1986-07-08 | 920 | 946 | 900 | 935 | 1,702,000 | 4,675 |
| 1986-07-07 | 933 | 960 | 883 | 930 | 2,859,000 | 4,650 |
| 1986-07-05 | 973 | 982 | 933 | 933 | 1,549,000 | 4,665 |
| 1986-07-04 | 1,000 | 1,020 | 982 | 983 | 1,803,000 | 4,915 |
| 1986-07-03 | 1,040 | 1,050 | 1,000 | 1,010 | 2,153,000 | 5,050 |
| 1986-07-02 | 1,050 | 1,070 | 1,020 | 1,040 | 2,921,000 | 5,200 |
| 1986-07-01 | 1,090 | 1,120 | 1,020 | 1,020 | 4,733,000 | 5,100 |
| 1986-06-30 | 1,000 | 1,100 | 980 | 1,050 | 5,355,000 | 5,250 |
| 1986-06-28 | 1,050 | 1,070 | 1,010 | 1,020 | 1,568,000 | 5,100 |
| 1986-06-27 | 1,100 | 1,110 | 1,020 | 1,050 | 6,365,000 | 5,250 |
| 1986-06-26 | 1,040 | 1,140 | 1,030 | 1,060 | 7,769,000 | 5,300 |
| 1986-06-25 | 937 | 1,050 | 920 | 1,050 | 9,287,000 | 5,250 |
| 1986-06-24 | 980 | 991 | 935 | 947 | 5,768,000 | 4,735 |
| 1986-06-23 | 925 | 1,010 | 898 | 996 | 11,005,000 | 4,980 |
| 1986-06-21 | 855 | 915 | 850 | 915 | 8,196,000 | 4,575 |
| 1986-06-20 | 720 | 815 | 719 | 815 | 7,996,000 | 4,075 |
| 1986-06-19 | 701 | 731 | 700 | 715 | 11,924,000 | 3,575 |
| 1986-06-18 | 555 | 648 | 555 | 648 | 4,471,000 | 3,240 |
| 1986-06-17 | 550 | 550 | 547 | 548 | 101,000 | 2,740 |
| 1986-06-16 | 550 | 560 | 549 | 550 | 128,000 | 2,750 |
| 1986-06-13 | 555 | 555 | 546 | 550 | 134,000 | 2,750 |
| 1986-06-12 | 555 | 555 | 550 | 550 | 96,000 | 2,750 |
| 1986-06-11 | 559 | 559 | 550 | 550 | 120,000 | 2,750 |
| 1986-06-10 | 550 | 560 | 548 | 549 | 158,000 | 2,745 |
| 1986-06-09 | 555 | 560 | 551 | 555 | 87,000 | 2,775 |
| 1986-06-07 | 550 | 554 | 548 | 548 | 144,000 | 2,740 |
| 1986-06-06 | 551 | 555 | 550 | 550 | 96,000 | 2,750 |
| 1986-06-05 | 555 | 560 | 551 | 551 | 110,000 | 2,755 |
| 1986-06-04 | 560 | 564 | 550 | 550 | 131,000 | 2,750 |
| 1986-06-03 | 569 | 569 | 561 | 564 | 156,000 | 2,820 |
| 1986-06-02 | 560 | 570 | 556 | 570 | 282,000 | 2,850 |
| 1986-05-31 | 555 | 557 | 555 | 556 | 55,000 | 2,780 |
| 1986-05-30 | 551 | 555 | 550 | 551 | 175,000 | 2,755 |
| 1986-05-29 | 556 | 560 | 551 | 551 | 228,000 | 2,755 |
| 1986-05-28 | 552 | 562 | 550 | 551 | 163,000 | 2,755 |
| 1986-05-27 | 570 | 570 | 560 | 568 | 210,000 | 2,840 |
| 1986-05-26 | 570 | 574 | 560 | 570 | 154,000 | 2,850 |
| 1986-05-24 | 556 | 565 | 555 | 565 | 129,000 | 2,825 |
| 1986-05-23 | 555 | 560 | 552 | 556 | 113,000 | 2,780 |
| 1986-05-22 | 555 | 556 | 551 | 552 | 128,000 | 2,760 |
| 1986-05-21 | 560 | 560 | 550 | 554 | 111,000 | 2,770 |
| 1986-05-20 | 560 | 564 | 548 | 548 | 210,000 | 2,740 |
| 1986-05-19 | 563 | 565 | 555 | 558 | 83,000 | 2,790 |
| 1986-05-17 | 558 | 570 | 555 | 559 | 88,000 | 2,795 |
| 1986-05-16 | 560 | 565 | 555 | 559 | 254,000 | 2,795 |
| 1986-05-15 | 567 | 567 | 551 | 555 | 213,000 | 2,775 |
| 1986-05-14 | 560 | 574 | 551 | 557 | 180,000 | 2,785 |
| 1986-05-13 | 560 | 563 | 552 | 555 | 195,000 | 2,775 |
| 1986-05-12 | 577 | 577 | 561 | 563 | 224,000 | 2,815 |
| 1986-05-09 | 580 | 583 | 568 | 569 | 435,000 | 2,845 |
| 1986-05-08 | 591 | 593 | 575 | 580 | 850,000 | 2,900 |
| 1986-05-07 | 581 | 594 | 580 | 586 | 1,297,000 | 2,930 |
| 1986-05-06 | 584 | 586 | 575 | 580 | 584,000 | 2,900 |
| 1986-05-02 | 570 | 586 | 568 | 584 | 2,016,000 | 2,920 |
| 1986-05-01 | 575 | 581 | 560 | 560 | 932,000 | 2,800 |
| 1986-04-30 | 570 | 574 | 564 | 572 | 898,000 | 2,860 |
| 1986-04-28 | 570 | 580 | 560 | 560 | 2,197,000 | 2,800 |
| 1986-04-26 | 559 | 570 | 556 | 570 | 1,290,000 | 2,850 |
| 1986-04-25 | 550 | 556 | 548 | 554 | 909,000 | 2,770 |
| 1986-04-24 | 552 | 554 | 545 | 548 | 1,433,000 | 2,740 |
| 1986-04-23 | 549 | 554 | 541 | 542 | 1,043,000 | 2,710 |
| 1986-04-22 | 540 | 548 | 539 | 547 | 753,000 | 2,735 |
| 1986-04-21 | 534 | 538 | 530 | 536 | 315,000 | 2,680 |
| 1986-04-19 | 528 | 530 | 520 | 530 | 112,000 | 2,650 |
| 1986-04-18 | 540 | 540 | 530 | 530 | 451,000 | 2,650 |
| 1986-04-17 | 531 | 543 | 531 | 532 | 1,351,000 | 2,660 |
| 1986-04-16 | 502 | 540 | 502 | 531 | 1,185,000 | 2,655 |
| 1986-04-15 | 496 | 500 | 496 | 498 | 124,000 | 2,490 |
| 1986-04-14 | 500 | 500 | 495 | 500 | 64,000 | 2,500 |
| 1986-04-11 | 500 | 500 | 495 | 495 | 75,000 | 2,475 |
| 1986-04-10 | 496 | 500 | 495 | 495 | 76,000 | 2,475 |
| 1986-04-09 | 495 | 500 | 495 | 496 | 47,000 | 2,480 |
| 1986-04-08 | 497 | 500 | 493 | 493 | 51,000 | 2,465 |
| 1986-04-07 | 496 | 505 | 496 | 500 | 81,000 | 2,500 |
| 1986-04-05 | 500 | 505 | 497 | 500 | 68,000 | 2,500 |
| 1986-04-04 | 495 | 497 | 492 | 495 | 68,000 | 2,475 |
| 1986-04-03 | 500 | 500 | 490 | 490 | 51,000 | 2,450 |
| 1986-04-02 | 500 | 502 | 495 | 502 | 79,000 | 2,510 |
| 1986-04-01 | 495 | 500 | 491 | 495 | 196,000 | 2,475 |
| 1986-03-31 | 499 | 505 | 498 | 504 | 74,000 | 2,520 |
| 1986-03-29 | 499 | 499 | 491 | 499 | 22,000 | 2,495 |
| 1986-03-28 | 485 | 490 | 485 | 490 | 68,000 | 2,450 |
| 1986-03-27 | 491 | 500 | 491 | 495 | 67,000 | 2,475 |
| 1986-03-26 | 487 | 513 | 485 | 490 | 174,000 | 2,450 |
| 1986-03-25 | 489 | 490 | 485 | 485 | 149,000 | 2,425 |
| 1986-03-24 | 496 | 497 | 485 | 488 | 187,000 | 2,440 |
| 1986-03-22 | 500 | 502 | 498 | 500 | 51,000 | 2,500 |
| 1986-03-20 | 505 | 510 | 500 | 500 | 122,000 | 2,500 |
| 1986-03-19 | 500 | 503 | 500 | 503 | 73,000 | 2,515 |
| 1986-03-18 | 506 | 506 | 500 | 500 | 108,000 | 2,500 |
| 1986-03-17 | 513 | 513 | 501 | 510 | 76,000 | 2,550 |
| 1986-03-15 | 501 | 503 | 497 | 498 | 157,000 | 2,490 |
| 1986-03-14 | 501 | 511 | 500 | 511 | 79,000 | 2,555 |
| 1986-03-13 | 508 | 510 | 500 | 502 | 147,000 | 2,510 |
| 1986-03-12 | 514 | 514 | 506 | 508 | 77,000 | 2,540 |
| 1986-03-11 | 515 | 520 | 514 | 515 | 122,000 | 2,575 |
| 1986-03-10 | 524 | 524 | 520 | 520 | 134,000 | 2,600 |
| 1986-03-07 | 510 | 524 | 506 | 524 | 291,000 | 2,620 |
| 1986-03-06 | 504 | 515 | 500 | 500 | 434,000 | 2,500 |
| 1986-03-05 | 504 | 504 | 498 | 499 | 436,000 | 2,495 |
| 1986-03-04 | 498 | 505 | 498 | 499 | 286,000 | 2,495 |
| 1986-03-03 | 503 | 508 | 500 | 507 | 83,000 | 2,535 |
| 1986-03-01 | 498 | 508 | 498 | 507 | 74,000 | 2,535 |
| 1986-02-28 | 501 | 507 | 497 | 505 | 239,000 | 2,525 |
| 1986-02-27 | 505 | 510 | 500 | 500 | 89,000 | 2,500 |
| 1986-02-26 | 500 | 509 | 500 | 509 | 75,000 | 2,545 |
| 1986-02-25 | 502 | 502 | 497 | 500 | 105,000 | 2,500 |
| 1986-02-24 | 510 | 510 | 501 | 501 | 181,000 | 2,505 |
| 1986-02-22 | 509 | 514 | 509 | 510 | 11,000 | 2,550 |
| 1986-02-21 | 503 | 510 | 501 | 501 | 53,000 | 2,505 |
| 1986-02-20 | 501 | 510 | 501 | 502 | 108,000 | 2,510 |
| 1986-02-19 | 520 | 520 | 506 | 510 | 310,000 | 2,550 |
| 1986-02-18 | 520 | 525 | 515 | 525 | 222,000 | 2,625 |
| 1986-02-17 | 505 | 523 | 499 | 520 | 528,000 | 2,600 |
| 1986-02-15 | 500 | 505 | 500 | 502 | 108,000 | 2,510 |
| 1986-02-14 | 493 | 500 | 490 | 500 | 229,000 | 2,500 |
| 1986-02-13 | 500 | 500 | 490 | 492 | 166,000 | 2,460 |
| 1986-02-12 | 495 | 500 | 490 | 500 | 133,000 | 2,500 |
| 1986-02-10 | 490 | 495 | 490 | 495 | 64,000 | 2,475 |
| 1986-02-07 | 495 | 495 | 488 | 491 | 191,000 | 2,455 |
| 1986-02-06 | 494 | 495 | 490 | 490 | 115,000 | 2,450 |
| 1986-02-05 | 493 | 495 | 487 | 490 | 127,000 | 2,450 |
| 1986-02-04 | 495 | 495 | 491 | 495 | 73,000 | 2,475 |
| 1986-02-03 | 489 | 495 | 489 | 495 | 53,000 | 2,475 |
| 1986-02-01 | 490 | 490 | 486 | 486 | 88,000 | 2,430 |
| 1986-01-31 | 490 | 493 | 485 | 490 | 80,000 | 2,450 |
| 1986-01-30 | 485 | 493 | 485 | 492 | 95,000 | 2,460 |
| 1986-01-29 | 484 | 485 | 480 | 485 | 147,000 | 2,425 |
| 1986-01-28 | 485 | 486 | 480 | 484 | 106,000 | 2,420 |
| 1986-01-27 | 490 | 493 | 488 | 488 | 54,000 | 2,440 |
| 1986-01-25 | 500 | 500 | 490 | 490 | 44,000 | 2,450 |
| 1986-01-24 | 491 | 497 | 490 | 490 | 87,000 | 2,450 |
| 1986-01-23 | 496 | 496 | 490 | 496 | 80,000 | 2,480 |
| 1986-01-22 | 501 | 501 | 496 | 496 | 30,000 | 2,480 |
| 1986-01-21 | 503 | 503 | 498 | 501 | 89,000 | 2,505 |
| 1986-01-20 | 501 | 505 | 501 | 503 | 59,000 | 2,515 |
| 1986-01-18 | 501 | 503 | 501 | 501 | 52,000 | 2,505 |
| 1986-01-17 | 501 | 502 | 500 | 500 | 56,000 | 2,500 |
| 1986-01-16 | 501 | 501 | 498 | 500 | 86,000 | 2,500 |
| 1986-01-14 | 500 | 503 | 498 | 503 | 56,000 | 2,515 |
| 1986-01-13 | 500 | 500 | 498 | 500 | 41,000 | 2,500 |
| 1986-01-10 | 502 | 502 | 499 | 500 | 44,000 | 2,500 |
| 1986-01-09 | 502 | 502 | 498 | 502 | 148,000 | 2,510 |
| 1986-01-08 | 498 | 503 | 498 | 503 | 68,000 | 2,515 |
| 1986-01-07 | 502 | 502 | 500 | 500 | 117,000 | 2,500 |
| 1986-01-06 | 502 | 503 | 501 | 502 | 35,000 | 2,510 |
| 1986-01-04 | 503 | 503 | 502 | 502 | 26,000 | 2,510 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
