6474 (株)不二越 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 | 325 | 325 | 312 | 312 | 206,000 | 3,120 |
| 1986-12-26 | 326 | 328 | 326 | 328 | 109,000 | 3,280 |
| 1986-12-25 | 329 | 329 | 326 | 327 | 149,000 | 3,270 |
| 1986-12-24 | 330 | 330 | 328 | 328 | 124,000 | 3,280 |
| 1986-12-23 | 330 | 330 | 330 | 330 | 117,000 | 3,300 |
| 1986-12-22 | 330 | 330 | 326 | 326 | 129,000 | 3,260 |
| 1986-12-19 | 326 | 331 | 326 | 330 | 119,000 | 3,300 |
| 1986-12-18 | 328 | 328 | 326 | 326 | 104,000 | 3,260 |
| 1986-12-17 | 331 | 332 | 326 | 328 | 149,000 | 3,280 |
| 1986-12-16 | 331 | 332 | 331 | 331 | 31,000 | 3,310 |
| 1986-12-15 | 332 | 336 | 332 | 332 | 63,000 | 3,320 |
| 1986-12-12 | 333 | 338 | 332 | 332 | 154,000 | 3,320 |
| 1986-12-11 | 338 | 340 | 333 | 334 | 158,000 | 3,340 |
| 1986-12-10 | 336 | 338 | 335 | 335 | 77,000 | 3,350 |
| 1986-12-09 | 340 | 340 | 338 | 339 | 197,000 | 3,390 |
| 1986-12-08 | 340 | 344 | 340 | 340 | 60,000 | 3,400 |
| 1986-12-06 | 340 | 341 | 339 | 340 | 73,000 | 3,400 |
| 1986-12-05 | 338 | 344 | 338 | 341 | 95,000 | 3,410 |
| 1986-12-04 | 341 | 345 | 340 | 340 | 73,000 | 3,400 |
| 1986-12-03 | 345 | 345 | 340 | 340 | 55,000 | 3,400 |
| 1986-12-02 | 345 | 345 | 336 | 338 | 104,000 | 3,380 |
| 1986-12-01 | 349 | 349 | 342 | 349 | 72,000 | 3,490 |
| 1986-11-29 | 349 | 350 | 345 | 350 | 89,000 | 3,500 |
| 1986-11-28 | 336 | 342 | 335 | 342 | 133,000 | 3,420 |
| 1986-11-27 | 335 | 343 | 335 | 335 | 145,000 | 3,350 |
| 1986-11-26 | 340 | 344 | 339 | 339 | 129,000 | 3,390 |
| 1986-11-25 | 356 | 356 | 331 | 339 | 573,000 | 3,390 |
| 1986-11-22 | 342 | 345 | 342 | 342 | 92,000 | 3,420 |
| 1986-11-21 | 347 | 350 | 340 | 340 | 190,000 | 3,400 |
| 1986-11-20 | 357 | 357 | 347 | 347 | 135,000 | 3,470 |
| 1986-11-19 | 355 | 355 | 346 | 347 | 76,000 | 3,470 |
| 1986-11-18 | 357 | 359 | 350 | 358 | 105,000 | 3,580 |
| 1986-11-17 | 352 | 362 | 350 | 352 | 247,000 | 3,520 |
| 1986-11-14 | 347 | 350 | 346 | 348 | 92,000 | 3,480 |
| 1986-11-13 | 348 | 348 | 345 | 348 | 126,000 | 3,480 |
| 1986-11-12 | 345 | 349 | 344 | 346 | 102,000 | 3,460 |
| 1986-11-11 | 345 | 345 | 342 | 342 | 47,000 | 3,420 |
| 1986-11-10 | 342 | 349 | 341 | 342 | 53,000 | 3,420 |
| 1986-11-07 | 346 | 346 | 336 | 339 | 80,000 | 3,390 |
| 1986-11-06 | 346 | 346 | 341 | 346 | 50,000 | 3,460 |
| 1986-11-05 | 348 | 350 | 348 | 348 | 46,000 | 3,480 |
| 1986-11-04 | 355 | 355 | 345 | 348 | 91,000 | 3,480 |
| 1986-11-01 | 348 | 355 | 348 | 355 | 117,000 | 3,550 |
| 1986-10-31 | 350 | 355 | 348 | 348 | 179,000 | 3,480 |
| 1986-10-30 | 360 | 362 | 351 | 356 | 167,000 | 3,560 |
| 1986-10-29 | 350 | 364 | 350 | 360 | 254,000 | 3,600 |
| 1986-10-28 | 348 | 353 | 345 | 348 | 109,000 | 3,480 |
| 1986-10-27 | 343 | 349 | 343 | 343 | 84,000 | 3,430 |
| 1986-10-25 | 343 | 343 | 343 | 343 | 99,000 | 3,430 |
| 1986-10-24 | 336 | 345 | 336 | 338 | 121,000 | 3,380 |
| 1986-10-23 | 326 | 335 | 326 | 335 | 103,000 | 3,350 |
| 1986-10-22 | 320 | 327 | 317 | 326 | 379,000 | 3,260 |
| 1986-10-21 | 310 | 314 | 310 | 310 | 62,000 | 3,100 |
| 1986-10-20 | 308 | 313 | 308 | 310 | 53,000 | 3,100 |
| 1986-10-17 | 310 | 314 | 307 | 308 | 48,000 | 3,080 |
| 1986-10-16 | 310 | 310 | 306 | 306 | 35,000 | 3,060 |
| 1986-10-15 | 305 | 315 | 302 | 305 | 149,000 | 3,050 |
| 1986-10-14 | 302 | 304 | 302 | 304 | 44,000 | 3,040 |
| 1986-10-13 | 304 | 310 | 302 | 302 | 146,000 | 3,020 |
| 1986-10-09 | 306 | 310 | 303 | 303 | 139,000 | 3,030 |
| 1986-10-08 | 311 | 311 | 306 | 306 | 143,000 | 3,060 |
| 1986-10-07 | 315 | 316 | 311 | 311 | 62,000 | 3,110 |
| 1986-10-06 | 313 | 320 | 310 | 310 | 161,000 | 3,100 |
| 1986-10-04 | 306 | 312 | 306 | 307 | 33,000 | 3,070 |
| 1986-10-03 | 302 | 305 | 302 | 302 | 71,000 | 3,020 |
| 1986-10-02 | 306 | 309 | 302 | 302 | 74,000 | 3,020 |
| 1986-10-01 | 320 | 320 | 301 | 301 | 215,000 | 3,010 |
| 1986-09-30 | 323 | 323 | 321 | 321 | 106,000 | 3,210 |
| 1986-09-29 | 323 | 325 | 323 | 323 | 75,000 | 3,230 |
| 1986-09-27 | 321 | 327 | 321 | 322 | 77,000 | 3,220 |
| 1986-09-26 | 330 | 336 | 320 | 320 | 297,000 | 3,200 |
| 1986-09-25 | 338 | 338 | 335 | 336 | 145,000 | 3,360 |
| 1986-09-24 | 338 | 338 | 335 | 337 | 74,000 | 3,370 |
| 1986-09-22 | 331 | 337 | 330 | 331 | 94,000 | 3,310 |
| 1986-09-19 | 335 | 337 | 330 | 332 | 921,000 | 3,320 |
| 1986-09-18 | 338 | 338 | 335 | 338 | 821,000 | 3,380 |
| 1986-09-17 | 340 | 346 | 338 | 341 | 152,000 | 3,410 |
| 1986-09-16 | 340 | 346 | 339 | 341 | 85,000 | 3,410 |
| 1986-09-12 | 341 | 341 | 338 | 338 | 148,000 | 3,380 |
| 1986-09-11 | 346 | 350 | 346 | 346 | 223,000 | 3,460 |
| 1986-09-10 | 348 | 350 | 347 | 349 | 82,000 | 3,490 |
| 1986-09-09 | 350 | 350 | 346 | 346 | 109,000 | 3,460 |
| 1986-09-08 | 350 | 355 | 350 | 351 | 148,000 | 3,510 |
| 1986-09-06 | 355 | 355 | 351 | 354 | 57,000 | 3,540 |
| 1986-09-05 | 353 | 355 | 352 | 352 | 112,000 | 3,520 |
| 1986-09-04 | 354 | 355 | 351 | 352 | 63,000 | 3,520 |
| 1986-09-03 | 350 | 355 | 350 | 355 | 95,000 | 3,550 |
| 1986-09-02 | 363 | 363 | 355 | 355 | 117,000 | 3,550 |
| 1986-09-01 | 360 | 365 | 355 | 363 | 106,000 | 3,630 |
| 1986-08-30 | 356 | 360 | 356 | 360 | 70,000 | 3,600 |
| 1986-08-29 | 360 | 363 | 355 | 355 | 79,000 | 3,550 |
| 1986-08-28 | 363 | 363 | 360 | 360 | 75,000 | 3,600 |
| 1986-08-27 | 360 | 360 | 360 | 360 | 77,000 | 3,600 |
| 1986-08-26 | 360 | 363 | 351 | 351 | 166,000 | 3,510 |
| 1986-08-25 | 365 | 365 | 359 | 359 | 132,000 | 3,590 |
| 1986-08-23 | 355 | 360 | 355 | 360 | 60,000 | 3,600 |
| 1986-08-22 | 348 | 355 | 348 | 355 | 86,000 | 3,550 |
| 1986-08-21 | 355 | 356 | 345 | 346 | 266,000 | 3,460 |
| 1986-08-20 | 360 | 363 | 355 | 355 | 153,000 | 3,550 |
| 1986-08-19 | 362 | 365 | 360 | 360 | 142,000 | 3,600 |
| 1986-08-18 | 368 | 368 | 360 | 361 | 74,000 | 3,610 |
| 1986-08-15 | 370 | 372 | 365 | 365 | 116,000 | 3,650 |
| 1986-08-14 | 370 | 375 | 370 | 370 | 253,000 | 3,700 |
| 1986-08-13 | 370 | 375 | 370 | 370 | 96,000 | 3,700 |
| 1986-08-12 | 360 | 365 | 360 | 365 | 234,000 | 3,650 |
| 1986-08-11 | 363 | 366 | 358 | 360 | 108,000 | 3,600 |
| 1986-08-08 | 361 | 365 | 358 | 358 | 233,000 | 3,580 |
| 1986-08-07 | 358 | 360 | 358 | 359 | 94,000 | 3,590 |
| 1986-08-06 | 357 | 360 | 357 | 358 | 66,000 | 3,580 |
| 1986-08-05 | 356 | 359 | 356 | 359 | 85,000 | 3,590 |
| 1986-08-04 | 360 | 361 | 356 | 360 | 129,000 | 3,600 |
| 1986-08-02 | 360 | 360 | 356 | 360 | 93,000 | 3,600 |
| 1986-08-01 | 354 | 355 | 353 | 353 | 153,000 | 3,530 |
| 1986-07-31 | 360 | 361 | 353 | 355 | 394,000 | 3,550 |
| 1986-07-30 | 370 | 371 | 363 | 366 | 220,000 | 3,660 |
| 1986-07-29 | 374 | 375 | 372 | 374 | 150,000 | 3,740 |
| 1986-07-28 | 375 | 375 | 374 | 375 | 179,000 | 3,750 |
| 1986-07-26 | 375 | 375 | 372 | 372 | 127,000 | 3,720 |
| 1986-07-25 | 376 | 376 | 372 | 372 | 275,000 | 3,720 |
| 1986-07-24 | 376 | 379 | 376 | 379 | 221,000 | 3,790 |
| 1986-07-23 | 380 | 384 | 378 | 379 | 153,000 | 3,790 |
| 1986-07-22 | 383 | 383 | 380 | 381 | 86,000 | 3,810 |
| 1986-07-21 | 385 | 385 | 380 | 380 | 177,000 | 3,800 |
| 1986-07-19 | 385 | 385 | 381 | 385 | 185,000 | 3,850 |
| 1986-07-18 | 383 | 383 | 380 | 380 | 176,000 | 3,800 |
| 1986-07-17 | 385 | 387 | 383 | 384 | 268,000 | 3,840 |
| 1986-07-16 | 396 | 396 | 386 | 387 | 284,000 | 3,870 |
| 1986-07-15 | 388 | 396 | 387 | 396 | 188,000 | 3,960 |
| 1986-07-14 | 388 | 391 | 386 | 387 | 122,000 | 3,870 |
| 1986-07-11 | 385 | 390 | 384 | 390 | 114,000 | 3,900 |
| 1986-07-10 | 385 | 390 | 381 | 383 | 212,000 | 3,830 |
| 1986-07-09 | 390 | 395 | 381 | 389 | 257,000 | 3,890 |
| 1986-07-08 | 393 | 398 | 391 | 395 | 296,000 | 3,950 |
| 1986-07-07 | 403 | 405 | 400 | 403 | 222,000 | 4,030 |
| 1986-07-05 | 400 | 405 | 400 | 400 | 120,000 | 4,000 |
| 1986-07-04 | 410 | 412 | 400 | 400 | 545,000 | 4,000 |
| 1986-07-03 | 415 | 418 | 410 | 410 | 1,831,000 | 4,100 |
| 1986-07-02 | 396 | 408 | 395 | 405 | 1,589,000 | 4,050 |
| 1986-07-01 | 387 | 396 | 387 | 391 | 1,134,000 | 3,910 |
| 1986-06-30 | 384 | 387 | 380 | 386 | 290,000 | 3,860 |
| 1986-06-28 | 384 | 385 | 377 | 382 | 106,000 | 3,820 |
| 1986-06-27 | 382 | 383 | 376 | 380 | 312,000 | 3,800 |
| 1986-06-26 | 384 | 385 | 383 | 383 | 174,000 | 3,830 |
| 1986-06-25 | 382 | 383 | 379 | 383 | 238,000 | 3,830 |
| 1986-06-24 | 381 | 383 | 377 | 377 | 208,000 | 3,770 |
| 1986-06-23 | 382 | 385 | 376 | 380 | 127,000 | 3,800 |
| 1986-06-21 | 385 | 385 | 380 | 382 | 132,000 | 3,820 |
| 1986-06-20 | 383 | 384 | 380 | 380 | 291,000 | 3,800 |
| 1986-06-19 | 381 | 385 | 371 | 373 | 956,000 | 3,730 |
| 1986-06-18 | 380 | 385 | 380 | 385 | 112,000 | 3,850 |
| 1986-06-17 | 387 | 387 | 381 | 385 | 202,000 | 3,850 |
| 1986-06-16 | 385 | 389 | 382 | 388 | 178,000 | 3,880 |
| 1986-06-13 | 382 | 382 | 376 | 380 | 213,000 | 3,800 |
| 1986-06-12 | 384 | 389 | 381 | 382 | 180,000 | 3,820 |
| 1986-06-11 | 378 | 380 | 376 | 380 | 152,000 | 3,800 |
| 1986-06-10 | 378 | 378 | 370 | 375 | 374,000 | 3,750 |
| 1986-06-09 | 376 | 380 | 374 | 378 | 193,000 | 3,780 |
| 1986-06-07 | 375 | 377 | 373 | 373 | 191,000 | 3,730 |
| 1986-06-06 | 380 | 380 | 377 | 380 | 172,000 | 3,800 |
| 1986-06-05 | 378 | 387 | 376 | 376 | 258,000 | 3,760 |
| 1986-06-04 | 375 | 377 | 372 | 377 | 244,000 | 3,770 |
| 1986-06-03 | 385 | 390 | 377 | 377 | 164,000 | 3,770 |
| 1986-06-02 | 383 | 390 | 379 | 385 | 136,000 | 3,850 |
| 1986-05-31 | 388 | 390 | 385 | 385 | 77,000 | 3,850 |
| 1986-05-30 | 367 | 385 | 367 | 385 | 187,000 | 3,850 |
| 1986-05-29 | 365 | 375 | 365 | 366 | 249,000 | 3,660 |
| 1986-05-28 | 380 | 380 | 361 | 361 | 596,000 | 3,610 |
| 1986-05-27 | 399 | 399 | 395 | 396 | 322,000 | 3,771.43 |
| 1986-05-26 | 400 | 400 | 398 | 399 | 272,000 | 3,800 |
| 1986-05-24 | 399 | 399 | 396 | 398 | 208,000 | 3,790.48 |
| 1986-05-23 | 397 | 397 | 394 | 395 | 268,000 | 3,761.90 |
| 1986-05-22 | 390 | 394 | 388 | 394 | 489,000 | 3,752.38 |
| 1986-05-21 | 386 | 390 | 385 | 387 | 102,000 | 3,685.71 |
| 1986-05-20 | 388 | 390 | 385 | 388 | 177,000 | 3,695.24 |
| 1986-05-19 | 388 | 390 | 387 | 388 | 47,000 | 3,695.24 |
| 1986-05-17 | 387 | 390 | 386 | 390 | 27,000 | 3,714.29 |
| 1986-05-16 | 390 | 390 | 385 | 385 | 173,000 | 3,666.67 |
| 1986-05-15 | 394 | 394 | 390 | 390 | 111,000 | 3,714.29 |
| 1986-05-14 | 390 | 395 | 385 | 390 | 118,000 | 3,714.29 |
| 1986-05-13 | 395 | 395 | 390 | 391 | 184,000 | 3,723.81 |
| 1986-05-12 | 396 | 397 | 395 | 396 | 516,000 | 3,771.43 |
| 1986-05-09 | 399 | 400 | 396 | 396 | 219,000 | 3,771.43 |
| 1986-05-08 | 397 | 399 | 396 | 396 | 197,000 | 3,771.43 |
| 1986-05-07 | 398 | 399 | 396 | 396 | 189,000 | 3,771.43 |
| 1986-05-06 | 399 | 402 | 397 | 397 | 247,000 | 3,780.95 |
| 1986-05-02 | 398 | 399 | 396 | 398 | 200,000 | 3,790.48 |
| 1986-05-01 | 397 | 400 | 393 | 397 | 423,000 | 3,780.95 |
| 1986-04-30 | 397 | 397 | 386 | 397 | 421,000 | 3,780.95 |
| 1986-04-28 | 378 | 385 | 376 | 376 | 439,000 | 3,580.95 |
| 1986-04-26 | 378 | 379 | 377 | 378 | 200,000 | 3,600 |
| 1986-04-25 | 378 | 380 | 376 | 376 | 221,000 | 3,580.95 |
| 1986-04-24 | 384 | 384 | 376 | 378 | 927,000 | 3,600 |
| 1986-04-23 | 385 | 390 | 383 | 383 | 101,000 | 3,647.62 |
| 1986-04-22 | 383 | 390 | 383 | 389 | 81,000 | 3,704.76 |
| 1986-04-21 | 380 | 389 | 380 | 389 | 73,000 | 3,704.76 |
| 1986-04-19 | 380 | 383 | 378 | 378 | 48,000 | 3,600 |
| 1986-04-18 | 375 | 380 | 375 | 380 | 307,000 | 3,619.05 |
| 1986-04-17 | 376 | 379 | 375 | 375 | 404,000 | 3,571.43 |
| 1986-04-16 | 380 | 380 | 376 | 376 | 341,000 | 3,580.95 |
| 1986-04-15 | 385 | 385 | 382 | 382 | 138,000 | 3,638.10 |
| 1986-04-14 | 390 | 390 | 385 | 385 | 91,000 | 3,666.67 |
| 1986-04-11 | 395 | 395 | 381 | 382 | 448,000 | 3,638.10 |
| 1986-04-10 | 390 | 392 | 389 | 392 | 113,000 | 3,733.33 |
| 1986-04-09 | 390 | 394 | 388 | 393 | 366,000 | 3,742.86 |
| 1986-04-08 | 390 | 397 | 387 | 394 | 255,000 | 3,752.38 |
| 1986-04-07 | 390 | 390 | 381 | 382 | 59,000 | 3,638.10 |
| 1986-04-05 | 385 | 389 | 381 | 389 | 55,000 | 3,704.76 |
| 1986-04-04 | 380 | 385 | 378 | 383 | 90,000 | 3,647.62 |
| 1986-04-03 | 380 | 382 | 375 | 375 | 95,000 | 3,571.43 |
| 1986-04-02 | 375 | 380 | 375 | 380 | 109,000 | 3,619.05 |
| 1986-04-01 | 382 | 385 | 375 | 380 | 299,000 | 3,619.05 |
| 1986-03-31 | 380 | 385 | 380 | 382 | 248,000 | 3,638.10 |
| 1986-03-29 | 380 | 390 | 380 | 389 | 64,000 | 3,704.76 |
| 1986-03-28 | 375 | 390 | 373 | 380 | 266,000 | 3,619.05 |
| 1986-03-27 | 375 | 383 | 375 | 375 | 340,000 | 3,571.43 |
| 1986-03-26 | 376 | 380 | 375 | 375 | 148,000 | 3,571.43 |
| 1986-03-25 | 383 | 383 | 375 | 380 | 219,000 | 3,619.05 |
| 1986-03-24 | 375 | 380 | 371 | 375 | 293,000 | 3,571.43 |
| 1986-03-22 | 380 | 380 | 376 | 377 | 135,000 | 3,590.48 |
| 1986-03-20 | 390 | 390 | 380 | 380 | 312,000 | 3,619.05 |
| 1986-03-19 | 376 | 376 | 372 | 373 | 214,000 | 3,552.38 |
| 1986-03-18 | 370 | 379 | 370 | 371 | 632,000 | 3,533.33 |
| 1986-03-17 | 389 | 390 | 371 | 376 | 294,000 | 3,580.95 |
| 1986-03-15 | 386 | 389 | 385 | 389 | 139,000 | 3,704.76 |
| 1986-03-14 | 387 | 390 | 386 | 389 | 255,000 | 3,704.76 |
| 1986-03-13 | 390 | 390 | 386 | 387 | 182,000 | 3,685.71 |
| 1986-03-12 | 386 | 392 | 385 | 387 | 325,000 | 3,685.71 |
| 1986-03-11 | 389 | 389 | 382 | 385 | 194,000 | 3,666.67 |
| 1986-03-10 | 393 | 395 | 385 | 385 | 131,000 | 3,666.67 |
| 1986-03-07 | 384 | 393 | 384 | 393 | 229,000 | 3,742.86 |
| 1986-03-06 | 380 | 386 | 380 | 384 | 248,000 | 3,657.14 |
| 1986-03-05 | 376 | 379 | 376 | 379 | 258,000 | 3,609.52 |
| 1986-03-04 | 378 | 379 | 373 | 375 | 663,000 | 3,571.43 |
| 1986-03-03 | 377 | 380 | 376 | 377 | 241,000 | 3,590.48 |
| 1986-03-01 | 381 | 383 | 375 | 375 | 387,000 | 3,571.43 |
| 1986-02-28 | 383 | 389 | 382 | 383 | 238,000 | 3,647.62 |
| 1986-02-27 | 390 | 390 | 383 | 383 | 185,000 | 3,647.62 |
| 1986-02-26 | 382 | 390 | 382 | 390 | 214,000 | 3,714.29 |
| 1986-02-25 | 390 | 390 | 383 | 383 | 293,000 | 3,647.62 |
| 1986-02-24 | 389 | 392 | 386 | 388 | 96,000 | 3,695.24 |
| 1986-02-22 | 386 | 389 | 385 | 389 | 155,000 | 3,704.76 |
| 1986-02-21 | 389 | 390 | 387 | 387 | 151,000 | 3,685.71 |
| 1986-02-20 | 390 | 390 | 386 | 386 | 137,000 | 3,676.19 |
| 1986-02-19 | 399 | 399 | 387 | 390 | 330,000 | 3,714.29 |
| 1986-02-18 | 402 | 405 | 397 | 397 | 302,000 | 3,780.95 |
| 1986-02-17 | 410 | 410 | 400 | 401 | 903,000 | 3,819.05 |
| 1986-02-15 | 401 | 410 | 401 | 408 | 150,000 | 3,885.71 |
| 1986-02-14 | 399 | 399 | 395 | 398 | 92,000 | 3,790.48 |
| 1986-02-13 | 393 | 399 | 390 | 398 | 459,000 | 3,790.48 |
| 1986-02-12 | 397 | 400 | 391 | 393 | 240,000 | 3,742.86 |
| 1986-02-10 | 401 | 403 | 396 | 397 | 255,000 | 3,780.95 |
| 1986-02-07 | 410 | 410 | 401 | 401 | 105,000 | 3,819.05 |
| 1986-02-06 | 400 | 415 | 400 | 407 | 404,000 | 3,876.19 |
| 1986-02-05 | 399 | 400 | 397 | 398 | 203,000 | 3,790.48 |
| 1986-02-04 | 398 | 400 | 396 | 399 | 288,000 | 3,800 |
| 1986-02-03 | 398 | 400 | 396 | 396 | 432,000 | 3,771.43 |
| 1986-02-01 | 400 | 401 | 398 | 400 | 219,000 | 3,809.52 |
| 1986-01-31 | 399 | 405 | 398 | 400 | 324,000 | 3,809.52 |
| 1986-01-30 | 399 | 400 | 395 | 398 | 198,000 | 3,790.48 |
| 1986-01-29 | 400 | 404 | 396 | 400 | 294,000 | 3,809.52 |
| 1986-01-28 | 412 | 415 | 400 | 405 | 327,000 | 3,857.14 |
| 1986-01-27 | 419 | 419 | 405 | 407 | 179,000 | 3,876.19 |
| 1986-01-25 | 409 | 419 | 406 | 419 | 157,000 | 3,990.48 |
| 1986-01-24 | 404 | 406 | 400 | 404 | 314,000 | 3,847.62 |
| 1986-01-23 | 405 | 410 | 400 | 400 | 448,000 | 3,809.52 |
| 1986-01-22 | 412 | 416 | 410 | 410 | 333,000 | 3,904.76 |
| 1986-01-21 | 414 | 419 | 411 | 412 | 350,000 | 3,923.81 |
| 1986-01-20 | 425 | 427 | 418 | 420 | 140,000 | 4,000 |
| 1986-01-18 | 419 | 424 | 416 | 424 | 244,000 | 4,038.10 |
| 1986-01-17 | 425 | 430 | 419 | 419 | 478,000 | 3,990.48 |
| 1986-01-16 | 419 | 429 | 419 | 429 | 342,000 | 4,085.71 |
| 1986-01-14 | 415 | 422 | 415 | 422 | 375,000 | 4,019.05 |
| 1986-01-13 | 420 | 424 | 415 | 415 | 250,000 | 3,952.38 |
| 1986-01-10 | 427 | 427 | 418 | 420 | 307,000 | 4,000 |
| 1986-01-09 | 428 | 438 | 424 | 424 | 1,645,000 | 4,038.10 |
| 1986-01-08 | 424 | 442 | 422 | 438 | 4,765,000 | 4,171.43 |
| 1986-01-07 | 417 | 424 | 415 | 416 | 522,000 | 3,961.90 |
| 1986-01-06 | 420 | 420 | 415 | 420 | 184,000 | 4,000 |
| 1986-01-04 | 426 | 426 | 412 | 415 | 158,000 | 3,952.38 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株