6471 日本精工(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 | 494 | 494 | 491 | 491 | 85,000 | 491 |
| 1986-12-26 | 491 | 500 | 491 | 499 | 342,000 | 499 |
| 1986-12-25 | 515 | 515 | 495 | 495 | 503,000 | 495 |
| 1986-12-24 | 504 | 518 | 502 | 518 | 1,237,000 | 518 |
| 1986-12-23 | 490 | 505 | 490 | 500 | 1,303,000 | 500 |
| 1986-12-22 | 485 | 495 | 470 | 485 | 2,471,000 | 485 |
| 1986-12-19 | 480 | 482 | 477 | 480 | 297,000 | 480 |
| 1986-12-18 | 480 | 487 | 480 | 480 | 462,000 | 480 |
| 1986-12-17 | 480 | 501 | 480 | 483 | 692,000 | 483 |
| 1986-12-16 | 481 | 490 | 480 | 483 | 337,000 | 483 |
| 1986-12-15 | 477 | 480 | 477 | 478 | 302,000 | 478 |
| 1986-12-12 | 490 | 490 | 483 | 487 | 436,000 | 487 |
| 1986-12-11 | 489 | 493 | 485 | 486 | 314,000 | 486 |
| 1986-12-10 | 491 | 495 | 491 | 491 | 300,000 | 491 |
| 1986-12-09 | 500 | 505 | 492 | 493 | 548,000 | 493 |
| 1986-12-08 | 510 | 510 | 495 | 499 | 143,000 | 499 |
| 1986-12-06 | 515 | 518 | 505 | 510 | 537,000 | 510 |
| 1986-12-05 | 490 | 512 | 490 | 510 | 1,311,000 | 510 |
| 1986-12-04 | 498 | 500 | 493 | 497 | 422,000 | 497 |
| 1986-12-03 | 503 | 504 | 496 | 496 | 412,000 | 496 |
| 1986-12-02 | 500 | 501 | 495 | 501 | 318,000 | 501 |
| 1986-12-01 | 510 | 510 | 495 | 495 | 350,000 | 495 |
| 1986-11-29 | 509 | 509 | 501 | 505 | 282,000 | 505 |
| 1986-11-28 | 514 | 525 | 510 | 510 | 1,701,000 | 510 |
| 1986-11-27 | 499 | 514 | 499 | 514 | 623,000 | 514 |
| 1986-11-26 | 501 | 501 | 493 | 499 | 325,000 | 499 |
| 1986-11-25 | 508 | 512 | 504 | 504 | 162,000 | 504 |
| 1986-11-22 | 500 | 510 | 496 | 505 | 554,000 | 505 |
| 1986-11-21 | 490 | 493 | 488 | 493 | 317,000 | 493 |
| 1986-11-20 | 490 | 494 | 490 | 491 | 86,000 | 491 |
| 1986-11-19 | 487 | 498 | 487 | 489 | 151,000 | 489 |
| 1986-11-18 | 484 | 490 | 484 | 490 | 166,000 | 490 |
| 1986-11-17 | 487 | 493 | 486 | 493 | 205,000 | 493 |
| 1986-11-14 | 488 | 489 | 485 | 487 | 153,000 | 487 |
| 1986-11-13 | 490 | 492 | 486 | 488 | 192,000 | 488 |
| 1986-11-12 | 487 | 495 | 485 | 485 | 218,000 | 485 |
| 1986-11-11 | 485 | 490 | 481 | 487 | 134,000 | 487 |
| 1986-11-10 | 483 | 493 | 483 | 487 | 46,000 | 487 |
| 1986-11-07 | 485 | 485 | 480 | 485 | 207,000 | 485 |
| 1986-11-06 | 485 | 485 | 475 | 481 | 230,000 | 481 |
| 1986-11-05 | 495 | 500 | 490 | 490 | 182,000 | 490 |
| 1986-11-04 | 499 | 500 | 495 | 499 | 89,000 | 499 |
| 1986-11-01 | 505 | 505 | 489 | 495 | 85,000 | 495 |
| 1986-10-31 | 513 | 514 | 503 | 503 | 245,000 | 503 |
| 1986-10-30 | 510 | 513 | 501 | 513 | 224,000 | 513 |
| 1986-10-29 | 505 | 505 | 495 | 503 | 468,000 | 503 |
| 1986-10-28 | 512 | 515 | 500 | 510 | 530,000 | 510 |
| 1986-10-27 | 505 | 508 | 500 | 505 | 213,000 | 505 |
| 1986-10-25 | 495 | 505 | 492 | 504 | 317,000 | 504 |
| 1986-10-24 | 490 | 503 | 485 | 500 | 1,042,000 | 500 |
| 1986-10-23 | 471 | 488 | 470 | 485 | 860,000 | 485 |
| 1986-10-22 | 465 | 475 | 465 | 470 | 200,000 | 470 |
| 1986-10-21 | 460 | 461 | 458 | 460 | 182,000 | 460 |
| 1986-10-20 | 469 | 470 | 460 | 470 | 375,000 | 470 |
| 1986-10-17 | 464 | 472 | 460 | 472 | 357,000 | 472 |
| 1986-10-16 | 470 | 470 | 455 | 465 | 528,000 | 465 |
| 1986-10-15 | 471 | 472 | 470 | 471 | 267,000 | 471 |
| 1986-10-14 | 471 | 472 | 466 | 472 | 463,000 | 472 |
| 1986-10-13 | 471 | 473 | 471 | 472 | 172,000 | 472 |
| 1986-10-09 | 476 | 482 | 470 | 482 | 304,000 | 482 |
| 1986-10-08 | 479 | 480 | 475 | 475 | 262,000 | 475 |
| 1986-10-07 | 470 | 483 | 470 | 480 | 221,000 | 480 |
| 1986-10-06 | 474 | 474 | 465 | 470 | 86,000 | 470 |
| 1986-10-04 | 465 | 475 | 465 | 475 | 58,000 | 475 |
| 1986-10-03 | 455 | 465 | 454 | 463 | 105,000 | 463 |
| 1986-10-02 | 455 | 458 | 445 | 458 | 223,000 | 458 |
| 1986-10-01 | 469 | 479 | 441 | 445 | 977,000 | 445 |
| 1986-09-30 | 477 | 480 | 471 | 474 | 404,000 | 474 |
| 1986-09-29 | 470 | 470 | 465 | 467 | 348,000 | 467 |
| 1986-09-27 | 468 | 475 | 468 | 468 | 49,000 | 468 |
| 1986-09-26 | 479 | 488 | 467 | 467 | 272,000 | 467 |
| 1986-09-25 | 477 | 489 | 471 | 489 | 134,000 | 489 |
| 1986-09-24 | 480 | 481 | 465 | 467 | 560,000 | 467 |
| 1986-09-22 | 482 | 484 | 478 | 480 | 250,000 | 480 |
| 1986-09-19 | 482 | 489 | 481 | 482 | 96,000 | 482 |
| 1986-09-18 | 485 | 489 | 481 | 481 | 121,000 | 481 |
| 1986-09-17 | 477 | 490 | 477 | 485 | 406,000 | 485 |
| 1986-09-16 | 480 | 482 | 477 | 477 | 116,000 | 477 |
| 1986-09-12 | 489 | 490 | 476 | 490 | 374,000 | 490 |
| 1986-09-11 | 506 | 506 | 485 | 495 | 2,419,000 | 495 |
| 1986-09-10 | 515 | 520 | 510 | 516 | 260,000 | 516 |
| 1986-09-09 | 510 | 515 | 505 | 510 | 248,000 | 510 |
| 1986-09-08 | 523 | 523 | 515 | 515 | 103,000 | 515 |
| 1986-09-06 | 525 | 525 | 510 | 519 | 255,000 | 519 |
| 1986-09-05 | 515 | 527 | 515 | 526 | 434,000 | 526 |
| 1986-09-04 | 510 | 525 | 510 | 520 | 440,000 | 520 |
| 1986-09-03 | 515 | 515 | 500 | 510 | 279,000 | 510 |
| 1986-09-02 | 510 | 512 | 487 | 505 | 469,000 | 505 |
| 1986-09-01 | 522 | 525 | 513 | 514 | 322,000 | 514 |
| 1986-08-30 | 505 | 513 | 505 | 512 | 389,000 | 512 |
| 1986-08-29 | 501 | 508 | 500 | 505 | 621,000 | 505 |
| 1986-08-28 | 490 | 505 | 490 | 496 | 376,000 | 496 |
| 1986-08-27 | 486 | 500 | 486 | 491 | 405,000 | 491 |
| 1986-08-26 | 491 | 495 | 480 | 486 | 627,000 | 486 |
| 1986-08-25 | 500 | 500 | 490 | 491 | 139,000 | 491 |
| 1986-08-23 | 505 | 505 | 490 | 490 | 411,000 | 490 |
| 1986-08-22 | 476 | 513 | 476 | 510 | 670,000 | 510 |
| 1986-08-21 | 497 | 497 | 472 | 472 | 270,000 | 472 |
| 1986-08-20 | 494 | 500 | 490 | 497 | 251,000 | 497 |
| 1986-08-19 | 466 | 480 | 466 | 480 | 383,000 | 480 |
| 1986-08-18 | 472 | 474 | 469 | 473 | 322,000 | 473 |
| 1986-08-15 | 468 | 475 | 468 | 471 | 311,000 | 471 |
| 1986-08-14 | 477 | 480 | 469 | 469 | 1,100,000 | 469 |
| 1986-08-13 | 474 | 485 | 472 | 473 | 284,000 | 473 |
| 1986-08-12 | 480 | 487 | 461 | 464 | 1,101,000 | 464 |
| 1986-08-11 | 487 | 490 | 482 | 482 | 792,000 | 482 |
| 1986-08-08 | 490 | 493 | 485 | 486 | 328,000 | 486 |
| 1986-08-07 | 490 | 495 | 485 | 490 | 395,000 | 490 |
| 1986-08-06 | 487 | 495 | 486 | 489 | 3,298,000 | 489 |
| 1986-08-05 | 493 | 495 | 485 | 490 | 3,454,000 | 490 |
| 1986-08-04 | 495 | 500 | 495 | 498 | 170,000 | 498 |
| 1986-08-02 | 495 | 500 | 495 | 500 | 159,000 | 500 |
| 1986-08-01 | 486 | 500 | 481 | 500 | 392,000 | 500 |
| 1986-07-31 | 503 | 506 | 490 | 490 | 398,000 | 490 |
| 1986-07-30 | 485 | 505 | 485 | 505 | 164,000 | 505 |
| 1986-07-29 | 485 | 500 | 480 | 485 | 549,000 | 485 |
| 1986-07-28 | 500 | 505 | 496 | 500 | 147,000 | 500 |
| 1986-07-26 | 500 | 510 | 500 | 501 | 150,000 | 501 |
| 1986-07-25 | 510 | 519 | 495 | 495 | 465,000 | 495 |
| 1986-07-24 | 512 | 515 | 505 | 505 | 476,000 | 505 |
| 1986-07-23 | 518 | 521 | 510 | 515 | 386,000 | 515 |
| 1986-07-22 | 520 | 545 | 505 | 521 | 574,000 | 521 |
| 1986-07-21 | 510 | 510 | 495 | 510 | 516,000 | 510 |
| 1986-07-19 | 525 | 527 | 510 | 510 | 224,000 | 510 |
| 1986-07-18 | 535 | 535 | 525 | 525 | 565,000 | 525 |
| 1986-07-17 | 541 | 544 | 536 | 536 | 406,000 | 536 |
| 1986-07-16 | 546 | 549 | 542 | 545 | 344,000 | 545 |
| 1986-07-15 | 546 | 555 | 546 | 550 | 423,000 | 550 |
| 1986-07-14 | 546 | 552 | 546 | 550 | 128,000 | 550 |
| 1986-07-11 | 546 | 555 | 546 | 551 | 334,000 | 551 |
| 1986-07-10 | 550 | 551 | 549 | 551 | 282,000 | 551 |
| 1986-07-09 | 546 | 555 | 545 | 550 | 386,000 | 550 |
| 1986-07-08 | 541 | 549 | 541 | 546 | 418,000 | 546 |
| 1986-07-07 | 556 | 562 | 556 | 556 | 161,000 | 556 |
| 1986-07-05 | 551 | 555 | 548 | 555 | 146,000 | 555 |
| 1986-07-04 | 551 | 559 | 548 | 553 | 466,000 | 553 |
| 1986-07-03 | 570 | 570 | 560 | 568 | 414,000 | 568 |
| 1986-07-02 | 554 | 570 | 554 | 570 | 554,000 | 570 |
| 1986-07-01 | 570 | 570 | 560 | 561 | 208,000 | 561 |
| 1986-06-30 | 563 | 569 | 557 | 565 | 179,000 | 565 |
| 1986-06-28 | 557 | 558 | 550 | 556 | 150,000 | 556 |
| 1986-06-27 | 550 | 558 | 547 | 547 | 408,000 | 547 |
| 1986-06-26 | 560 | 563 | 546 | 546 | 377,000 | 546 |
| 1986-06-25 | 560 | 562 | 556 | 558 | 301,000 | 558 |
| 1986-06-24 | 566 | 566 | 555 | 559 | 358,000 | 559 |
| 1986-06-23 | 563 | 563 | 555 | 560 | 294,000 | 560 |
| 1986-06-21 | 560 | 565 | 560 | 560 | 166,000 | 560 |
| 1986-06-20 | 565 | 565 | 545 | 545 | 683,000 | 545 |
| 1986-06-19 | 555 | 556 | 545 | 545 | 655,000 | 545 |
| 1986-06-18 | 553 | 565 | 553 | 558 | 389,000 | 558 |
| 1986-06-17 | 563 | 579 | 560 | 573 | 404,000 | 573 |
| 1986-06-16 | 579 | 579 | 565 | 565 | 274,000 | 565 |
| 1986-06-13 | 571 | 580 | 571 | 579 | 536,000 | 579 |
| 1986-06-12 | 579 | 584 | 572 | 580 | 340,000 | 580 |
| 1986-06-11 | 584 | 586 | 579 | 585 | 432,000 | 585 |
| 1986-06-10 | 570 | 584 | 570 | 580 | 650,000 | 580 |
| 1986-06-09 | 600 | 609 | 590 | 590 | 1,520,000 | 590 |
| 1986-06-07 | 579 | 599 | 577 | 599 | 702,000 | 599 |
| 1986-06-06 | 569 | 581 | 569 | 579 | 1,290,000 | 579 |
| 1986-06-05 | 573 | 580 | 572 | 579 | 750,000 | 579 |
| 1986-06-04 | 580 | 580 | 570 | 572 | 687,000 | 572 |
| 1986-06-03 | 582 | 585 | 574 | 580 | 760,000 | 580 |
| 1986-06-02 | 595 | 599 | 580 | 580 | 898,000 | 580 |
| 1986-05-31 | 611 | 611 | 600 | 600 | 1,166,000 | 600 |
| 1986-05-30 | 605 | 615 | 602 | 614 | 8,741,000 | 614 |
| 1986-05-29 | 595 | 599 | 592 | 595 | 4,762,000 | 595 |
| 1986-05-28 | 584 | 584 | 577 | 580 | 1,126,000 | 580 |
| 1986-05-27 | 581 | 582 | 578 | 581 | 1,146,000 | 581 |
| 1986-05-26 | 580 | 583 | 576 | 576 | 500,000 | 576 |
| 1986-05-24 | 580 | 580 | 573 | 578 | 812,000 | 578 |
| 1986-05-23 | 578 | 582 | 572 | 575 | 2,243,000 | 575 |
| 1986-05-22 | 564 | 569 | 559 | 569 | 1,169,000 | 569 |
| 1986-05-21 | 550 | 559 | 550 | 554 | 610,000 | 554 |
| 1986-05-20 | 561 | 561 | 546 | 550 | 980,000 | 550 |
| 1986-05-19 | 562 | 569 | 561 | 561 | 371,000 | 561 |
| 1986-05-17 | 560 | 565 | 552 | 564 | 998,000 | 564 |
| 1986-05-16 | 586 | 586 | 566 | 580 | 1,946,000 | 580 |
| 1986-05-15 | 590 | 595 | 572 | 590 | 7,353,000 | 590 |
| 1986-05-14 | 570 | 585 | 570 | 580 | 7,730,000 | 580 |
| 1986-05-13 | 560 | 565 | 553 | 565 | 1,843,000 | 565 |
| 1986-05-12 | 550 | 570 | 542 | 560 | 4,661,000 | 560 |
| 1986-05-09 | 555 | 557 | 541 | 550 | 1,443,000 | 550 |
| 1986-05-08 | 554 | 564 | 545 | 550 | 3,520,000 | 550 |
| 1986-05-07 | 537 | 558 | 534 | 550 | 3,158,000 | 550 |
| 1986-05-06 | 547 | 547 | 530 | 531 | 1,537,000 | 531 |
| 1986-05-02 | 530 | 550 | 526 | 547 | 2,368,000 | 547 |
| 1986-05-01 | 538 | 538 | 528 | 530 | 868,000 | 530 |
| 1986-04-30 | 515 | 540 | 515 | 535 | 1,967,000 | 535 |
| 1986-04-28 | 515 | 519 | 511 | 518 | 407,000 | 518 |
| 1986-04-26 | 515 | 517 | 510 | 511 | 409,000 | 511 |
| 1986-04-25 | 509 | 525 | 509 | 520 | 1,270,000 | 520 |
| 1986-04-24 | 509 | 509 | 504 | 507 | 866,000 | 507 |
| 1986-04-23 | 492 | 509 | 491 | 500 | 968,000 | 500 |
| 1986-04-22 | 495 | 500 | 490 | 492 | 934,000 | 492 |
| 1986-04-21 | 495 | 497 | 490 | 495 | 216,000 | 495 |
| 1986-04-19 | 489 | 493 | 489 | 490 | 73,000 | 490 |
| 1986-04-18 | 487 | 487 | 478 | 487 | 489,000 | 487 |
| 1986-04-17 | 486 | 486 | 477 | 477 | 505,000 | 477 |
| 1986-04-16 | 478 | 485 | 478 | 485 | 197,000 | 485 |
| 1986-04-15 | 488 | 489 | 480 | 481 | 239,000 | 481 |
| 1986-04-14 | 492 | 492 | 488 | 488 | 330,000 | 488 |
| 1986-04-11 | 493 | 493 | 491 | 493 | 165,000 | 493 |
| 1986-04-10 | 498 | 498 | 491 | 498 | 1,402,000 | 498 |
| 1986-04-09 | 487 | 498 | 487 | 498 | 807,000 | 498 |
| 1986-04-08 | 485 | 488 | 480 | 488 | 286,000 | 488 |
| 1986-04-07 | 483 | 488 | 480 | 485 | 208,000 | 485 |
| 1986-04-05 | 485 | 486 | 484 | 484 | 177,000 | 484 |
| 1986-04-04 | 481 | 490 | 480 | 487 | 863,000 | 487 |
| 1986-04-03 | 482 | 485 | 480 | 482 | 267,000 | 482 |
| 1986-04-02 | 485 | 486 | 482 | 485 | 564,000 | 485 |
| 1986-04-01 | 477 | 490 | 477 | 483 | 860,000 | 483 |
| 1986-03-31 | 467 | 484 | 465 | 475 | 525,000 | 475 |
| 1986-03-29 | 460 | 464 | 460 | 463 | 263,000 | 463 |
| 1986-03-28 | 460 | 461 | 456 | 456 | 527,000 | 456 |
| 1986-03-27 | 451 | 462 | 451 | 460 | 262,000 | 460 |
| 1986-03-26 | 447 | 450 | 445 | 450 | 388,000 | 450 |
| 1986-03-25 | 447 | 447 | 442 | 447 | 1,441,000 | 447 |
| 1986-03-24 | 446 | 450 | 443 | 447 | 1,064,000 | 447 |
| 1986-03-22 | 450 | 455 | 445 | 445 | 763,000 | 445 |
| 1986-03-20 | 455 | 457 | 450 | 450 | 639,000 | 450 |
| 1986-03-19 | 462 | 465 | 451 | 455 | 1,095,000 | 455 |
| 1986-03-18 | 460 | 460 | 456 | 457 | 403,000 | 457 |
| 1986-03-17 | 460 | 465 | 455 | 460 | 474,000 | 460 |
| 1986-03-15 | 461 | 461 | 456 | 456 | 673,000 | 456 |
| 1986-03-14 | 450 | 460 | 450 | 459 | 1,607,000 | 459 |
| 1986-03-13 | 462 | 463 | 444 | 450 | 2,564,000 | 450 |
| 1986-03-12 | 470 | 470 | 461 | 461 | 554,000 | 461 |
| 1986-03-11 | 470 | 470 | 465 | 470 | 608,000 | 470 |
| 1986-03-10 | 473 | 478 | 469 | 472 | 385,000 | 472 |
| 1986-03-07 | 473 | 474 | 472 | 472 | 159,000 | 472 |
| 1986-03-06 | 475 | 480 | 472 | 472 | 231,000 | 472 |
| 1986-03-05 | 468 | 474 | 467 | 472 | 559,000 | 472 |
| 1986-03-04 | 468 | 468 | 466 | 468 | 395,000 | 468 |
| 1986-03-03 | 475 | 478 | 469 | 470 | 333,000 | 470 |
| 1986-03-01 | 470 | 475 | 468 | 475 | 202,000 | 475 |
| 1986-02-28 | 476 | 477 | 466 | 470 | 741,000 | 470 |
| 1986-02-27 | 480 | 485 | 476 | 479 | 230,000 | 479 |
| 1986-02-26 | 480 | 485 | 478 | 479 | 139,000 | 479 |
| 1986-02-25 | 479 | 485 | 475 | 480 | 327,000 | 480 |
| 1986-02-24 | 479 | 485 | 479 | 479 | 114,000 | 479 |
| 1986-02-22 | 478 | 480 | 476 | 479 | 100,000 | 479 |
| 1986-02-21 | 480 | 480 | 474 | 474 | 385,000 | 474 |
| 1986-02-20 | 481 | 482 | 478 | 480 | 363,000 | 480 |
| 1986-02-19 | 485 | 487 | 481 | 482 | 253,000 | 482 |
| 1986-02-18 | 485 | 489 | 485 | 488 | 363,000 | 488 |
| 1986-02-17 | 489 | 490 | 483 | 485 | 296,000 | 485 |
| 1986-02-15 | 482 | 489 | 481 | 481 | 169,000 | 481 |
| 1986-02-14 | 488 | 489 | 485 | 485 | 421,000 | 485 |
| 1986-02-13 | 488 | 495 | 486 | 490 | 372,000 | 490 |
| 1986-02-12 | 489 | 490 | 485 | 486 | 253,000 | 486 |
| 1986-02-10 | 482 | 487 | 482 | 484 | 124,000 | 484 |
| 1986-02-07 | 484 | 485 | 481 | 481 | 194,000 | 481 |
| 1986-02-06 | 487 | 487 | 481 | 483 | 323,000 | 483 |
| 1986-02-05 | 486 | 492 | 485 | 485 | 246,000 | 485 |
| 1986-02-04 | 487 | 488 | 483 | 485 | 235,000 | 485 |
| 1986-02-03 | 483 | 495 | 482 | 486 | 73,000 | 486 |
| 1986-02-01 | 484 | 484 | 480 | 481 | 256,000 | 481 |
| 1986-01-31 | 485 | 486 | 482 | 485 | 438,000 | 485 |
| 1986-01-30 | 486 | 487 | 486 | 487 | 111,000 | 487 |
| 1986-01-29 | 490 | 490 | 485 | 485 | 103,000 | 485 |
| 1986-01-28 | 490 | 490 | 486 | 490 | 144,000 | 490 |
| 1986-01-27 | 490 | 490 | 486 | 490 | 73,000 | 490 |
| 1986-01-25 | 490 | 490 | 486 | 486 | 148,000 | 486 |
| 1986-01-24 | 490 | 494 | 488 | 490 | 119,000 | 490 |
| 1986-01-23 | 490 | 495 | 485 | 490 | 246,000 | 490 |
| 1986-01-22 | 510 | 514 | 501 | 505 | 154,000 | 505 |
| 1986-01-21 | 504 | 510 | 504 | 508 | 71,000 | 508 |
| 1986-01-20 | 520 | 520 | 505 | 514 | 119,000 | 514 |
| 1986-01-18 | 500 | 500 | 499 | 499 | 63,000 | 499 |
| 1986-01-17 | 477 | 485 | 477 | 480 | 300,000 | 480 |
| 1986-01-16 | 480 | 480 | 477 | 477 | 293,000 | 477 |
| 1986-01-14 | 475 | 478 | 475 | 477 | 188,000 | 477 |
| 1986-01-13 | 476 | 480 | 475 | 480 | 145,000 | 480 |
| 1986-01-10 | 485 | 486 | 475 | 479 | 448,000 | 479 |
| 1986-01-09 | 490 | 490 | 485 | 490 | 175,000 | 490 |
| 1986-01-08 | 510 | 510 | 500 | 500 | 152,000 | 500 |
| 1986-01-07 | 520 | 520 | 510 | 510 | 174,000 | 510 |
| 1986-01-06 | 515 | 525 | 515 | 520 | 98,000 | 520 |
| 1986-01-04 | 520 | 530 | 520 | 520 | 29,000 | 520 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株