6513 (株)オリジン 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 | 670 | 680 | 670 | 680 | 6,000 | 3,238.10 |
| 1986-12-26 | 670 | 680 | 670 | 680 | 16,000 | 3,238.10 |
| 1986-12-25 | 680 | 680 | 670 | 670 | 4,000 | 3,190.48 |
| 1986-12-24 | 671 | 689 | 665 | 665 | 17,000 | 3,166.67 |
| 1986-12-23 | 677 | 680 | 670 | 670 | 54,000 | 3,190.48 |
| 1986-12-22 | 676 | 679 | 675 | 675 | 25,000 | 3,214.29 |
| 1986-12-19 | 676 | 676 | 675 | 675 | 32,000 | 3,214.29 |
| 1986-12-18 | 676 | 676 | 675 | 675 | 16,000 | 3,214.29 |
| 1986-12-17 | 679 | 679 | 674 | 675 | 25,000 | 3,214.29 |
| 1986-12-16 | 686 | 687 | 680 | 680 | 40,000 | 3,238.10 |
| 1986-12-15 | 689 | 689 | 687 | 687 | 14,000 | 3,271.43 |
| 1986-12-12 | 680 | 680 | 665 | 670 | 56,000 | 3,190.48 |
| 1986-12-11 | 681 | 684 | 675 | 675 | 255,000 | 3,214.29 |
| 1986-12-10 | 675 | 680 | 675 | 675 | 43,000 | 3,214.29 |
| 1986-12-09 | 672 | 680 | 671 | 673 | 17,000 | 3,204.76 |
| 1986-12-08 | 680 | 680 | 672 | 672 | 9,000 | 3,200 |
| 1986-12-06 | 689 | 689 | 680 | 680 | 9,000 | 3,238.10 |
| 1986-12-05 | 680 | 682 | 678 | 680 | 39,000 | 3,238.10 |
| 1986-12-04 | 695 | 695 | 676 | 679 | 41,000 | 3,233.33 |
| 1986-12-03 | 684 | 689 | 680 | 685 | 45,000 | 3,261.90 |
| 1986-12-02 | 700 | 700 | 676 | 685 | 14,000 | 3,261.90 |
| 1986-12-01 | 671 | 690 | 671 | 690 | 26,000 | 3,285.71 |
| 1986-11-29 | 670 | 680 | 670 | 671 | 19,000 | 3,195.24 |
| 1986-11-28 | 689 | 690 | 670 | 670 | 30,000 | 3,190.48 |
| 1986-11-27 | 680 | 690 | 670 | 688 | 32,000 | 3,276.19 |
| 1986-11-26 | 691 | 691 | 672 | 672 | 35,000 | 3,200 |
| 1986-11-25 | 706 | 706 | 691 | 691 | 35,000 | 3,290.48 |
| 1986-11-22 | 701 | 705 | 701 | 701 | 15,000 | 3,338.10 |
| 1986-11-21 | 704 | 706 | 700 | 701 | 32,000 | 3,338.10 |
| 1986-11-20 | 706 | 709 | 699 | 701 | 84,000 | 3,338.10 |
| 1986-11-19 | 714 | 714 | 705 | 705 | 86,000 | 3,357.14 |
| 1986-11-18 | 717 | 717 | 710 | 715 | 97,000 | 3,404.76 |
| 1986-11-17 | 727 | 727 | 700 | 700 | 131,000 | 3,333.33 |
| 1986-11-14 | 698 | 720 | 690 | 717 | 123,000 | 3,414.29 |
| 1986-11-13 | 690 | 715 | 680 | 699 | 335,000 | 3,328.57 |
| 1986-11-12 | 635 | 670 | 635 | 670 | 30,000 | 3,190.48 |
| 1986-11-11 | 650 | 660 | 640 | 640 | 21,000 | 3,047.62 |
| 1986-11-10 | 635 | 645 | 630 | 645 | 20,000 | 3,071.43 |
| 1986-11-07 | 630 | 640 | 630 | 640 | 15,000 | 3,047.62 |
| 1986-11-06 | 645 | 645 | 630 | 640 | 7,000 | 3,047.62 |
| 1986-11-05 | 659 | 659 | 645 | 645 | 21,000 | 3,071.43 |
| 1986-11-04 | 660 | 660 | 650 | 660 | 12,000 | 3,142.86 |
| 1986-11-01 | 665 | 665 | 655 | 655 | 16,000 | 3,119.05 |
| 1986-10-31 | 633 | 650 | 633 | 650 | 12,000 | 3,095.24 |
| 1986-10-30 | 632 | 632 | 611 | 611 | 28,000 | 2,909.52 |
| 1986-10-29 | 669 | 669 | 630 | 630 | 10,000 | 3,000 |
| 1986-10-28 | 652 | 660 | 652 | 652 | 6,000 | 3,104.76 |
| 1986-10-27 | 662 | 662 | 661 | 661 | 4,000 | 3,147.62 |
| 1986-10-25 | 670 | 670 | 650 | 651 | 24,000 | 3,100 |
| 1986-10-24 | 656 | 678 | 655 | 670 | 136,000 | 3,190.48 |
| 1986-10-23 | 625 | 655 | 611 | 650 | 22,000 | 3,095.24 |
| 1986-10-22 | 626 | 628 | 620 | 620 | 15,000 | 2,952.38 |
| 1986-10-21 | 620 | 620 | 620 | 620 | 10,000 | 2,952.38 |
| 1986-10-20 | 646 | 646 | 646 | 646 | 7,000 | 3,076.19 |
| 1986-10-17 | 650 | 650 | 644 | 650 | 41,000 | 3,095.24 |
| 1986-10-16 | 650 | 650 | 636 | 650 | 20,000 | 3,095.24 |
| 1986-10-15 | 650 | 650 | 648 | 648 | 13,000 | 3,085.71 |
| 1986-10-14 | 645 | 650 | 641 | 641 | 33,000 | 3,052.38 |
| 1986-10-13 | 646 | 646 | 640 | 643 | 13,000 | 3,061.90 |
| 1986-10-09 | 635 | 646 | 635 | 646 | 10,000 | 3,076.19 |
| 1986-10-08 | 641 | 641 | 630 | 630 | 27,000 | 3,000 |
| 1986-10-07 | 630 | 631 | 630 | 631 | 16,000 | 3,004.76 |
| 1986-10-06 | 646 | 646 | 646 | 646 | 14,000 | 3,076.19 |
| 1986-10-04 | 615 | 615 | 611 | 611 | 5,000 | 2,909.52 |
| 1986-10-03 | 620 | 629 | 619 | 629 | 17,000 | 2,995.24 |
| 1986-10-02 | 648 | 648 | 638 | 638 | 33,000 | 3,038.10 |
| 1986-10-01 | 670 | 670 | 650 | 650 | 15,000 | 3,095.24 |
| 1986-09-30 | 656 | 675 | 655 | 675 | 20,000 | 3,214.29 |
| 1986-09-29 | 640 | 640 | 640 | 640 | 2,000 | 3,047.62 |
| 1986-09-27 | 650 | 651 | 650 | 650 | 28,000 | 3,095.24 |
| 1986-09-26 | 654 | 657 | 650 | 650 | 18,000 | 3,095.24 |
| 1986-09-25 | 684 | 684 | 657 | 657 | 75,000 | 3,128.57 |
| 1986-09-24 | 676 | 694 | 676 | 685 | 6,000 | 3,261.90 |
| 1986-09-22 | 700 | 700 | 675 | 675 | 24,000 | 3,214.29 |
| 1986-09-19 | 680 | 702 | 680 | 680 | 45,000 | 3,238.10 |
| 1986-09-18 | 677 | 682 | 670 | 670 | 42,000 | 3,190.48 |
| 1986-09-17 | 671 | 676 | 671 | 676 | 15,000 | 3,219.05 |
| 1986-09-16 | 679 | 679 | 670 | 670 | 6,000 | 3,190.48 |
| 1986-09-12 | 679 | 682 | 666 | 682 | 17,000 | 3,247.62 |
| 1986-09-11 | 673 | 679 | 665 | 679 | 41,000 | 3,233.33 |
| 1986-09-10 | 695 | 695 | 665 | 665 | 44,000 | 3,166.67 |
| 1986-09-09 | 701 | 701 | 692 | 692 | 29,000 | 3,295.24 |
| 1986-09-08 | 710 | 715 | 699 | 699 | 53,000 | 3,328.57 |
| 1986-09-06 | 715 | 717 | 710 | 710 | 17,000 | 3,380.95 |
| 1986-09-05 | 719 | 730 | 710 | 730 | 35,000 | 3,476.19 |
| 1986-09-04 | 708 | 730 | 705 | 730 | 11,000 | 3,476.19 |
| 1986-09-03 | 702 | 702 | 702 | 702 | 14,000 | 3,342.86 |
| 1986-09-02 | 720 | 720 | 708 | 708 | 66,000 | 3,371.43 |
| 1986-09-01 | 750 | 750 | 730 | 730 | 124,000 | 3,476.19 |
| 1986-08-30 | 739 | 750 | 734 | 750 | 163,000 | 3,571.43 |
| 1986-08-29 | 721 | 730 | 706 | 730 | 36,000 | 3,476.19 |
| 1986-08-28 | 716 | 730 | 715 | 730 | 18,000 | 3,476.19 |
| 1986-08-27 | 705 | 730 | 702 | 726 | 47,000 | 3,457.14 |
| 1986-08-26 | 740 | 740 | 725 | 730 | 28,000 | 3,476.19 |
| 1986-08-25 | 745 | 750 | 738 | 745 | 47,000 | 3,547.62 |
| 1986-08-23 | 720 | 742 | 720 | 739 | 14,000 | 3,519.05 |
| 1986-08-22 | 714 | 723 | 714 | 720 | 21,000 | 3,428.57 |
| 1986-08-21 | 720 | 721 | 701 | 702 | 42,000 | 3,342.86 |
| 1986-08-20 | 740 | 745 | 730 | 730 | 76,000 | 3,476.19 |
| 1986-08-19 | 730 | 744 | 725 | 730 | 79,000 | 3,476.19 |
| 1986-08-18 | 739 | 739 | 730 | 730 | 27,000 | 3,476.19 |
| 1986-08-15 | 715 | 730 | 710 | 723 | 38,000 | 3,442.86 |
| 1986-08-14 | 747 | 747 | 745 | 745 | 29,000 | 3,547.62 |
| 1986-08-13 | 745 | 745 | 718 | 718 | 50,000 | 3,419.05 |
| 1986-08-12 | 750 | 750 | 740 | 740 | 57,000 | 3,523.81 |
| 1986-08-11 | 764 | 764 | 750 | 750 | 89,000 | 3,571.43 |
| 1986-08-08 | 764 | 775 | 746 | 755 | 342,000 | 3,595.24 |
| 1986-08-07 | 735 | 776 | 729 | 760 | 303,000 | 3,619.05 |
| 1986-08-06 | 735 | 738 | 715 | 715 | 131,000 | 3,404.76 |
| 1986-08-05 | 705 | 720 | 701 | 720 | 25,000 | 3,428.57 |
| 1986-08-04 | 706 | 716 | 700 | 700 | 27,000 | 3,333.33 |
| 1986-08-02 | 720 | 720 | 700 | 700 | 68,000 | 3,333.33 |
| 1986-08-01 | 660 | 660 | 655 | 655 | 37,000 | 3,119.05 |
| 1986-07-31 | 685 | 685 | 650 | 650 | 65,000 | 3,095.24 |
| 1986-07-30 | 685 | 691 | 680 | 680 | 20,000 | 3,238.10 |
| 1986-07-29 | 708 | 708 | 680 | 680 | 60,000 | 3,238.10 |
| 1986-07-28 | 703 | 703 | 700 | 701 | 27,000 | 3,338.10 |
| 1986-07-26 | 702 | 705 | 701 | 701 | 14,000 | 3,338.10 |
| 1986-07-25 | 695 | 709 | 695 | 700 | 23,000 | 3,333.33 |
| 1986-07-24 | 695 | 715 | 695 | 700 | 36,000 | 3,333.33 |
| 1986-07-23 | 701 | 701 | 681 | 700 | 30,000 | 3,333.33 |
| 1986-07-22 | 680 | 700 | 680 | 700 | 24,000 | 3,333.33 |
| 1986-07-21 | 710 | 710 | 670 | 680 | 100,000 | 3,238.10 |
| 1986-07-19 | 710 | 716 | 701 | 701 | 38,000 | 3,338.10 |
| 1986-07-18 | 718 | 718 | 700 | 701 | 39,000 | 3,338.10 |
| 1986-07-17 | 710 | 718 | 705 | 718 | 39,000 | 3,419.05 |
| 1986-07-16 | 715 | 715 | 706 | 712 | 61,000 | 3,390.48 |
| 1986-07-15 | 725 | 731 | 725 | 725 | 68,000 | 3,452.38 |
| 1986-07-14 | 740 | 740 | 725 | 726 | 64,000 | 3,457.14 |
| 1986-07-11 | 740 | 740 | 710 | 710 | 80,000 | 3,380.95 |
| 1986-07-10 | 704 | 733 | 704 | 730 | 115,000 | 3,476.19 |
| 1986-07-09 | 738 | 738 | 700 | 724 | 88,000 | 3,447.62 |
| 1986-07-08 | 730 | 750 | 730 | 748 | 269,000 | 3,561.90 |
| 1986-07-07 | 746 | 765 | 745 | 750 | 596,000 | 3,571.43 |
| 1986-07-05 | 709 | 746 | 705 | 725 | 532,000 | 3,452.38 |
| 1986-07-04 | 690 | 710 | 689 | 700 | 269,000 | 3,333.33 |
| 1986-07-03 | 665 | 680 | 660 | 680 | 95,000 | 3,238.10 |
| 1986-07-02 | 669 | 669 | 661 | 661 | 27,000 | 3,147.62 |
| 1986-07-01 | 680 | 680 | 660 | 660 | 44,000 | 3,142.86 |
| 1986-06-30 | 660 | 670 | 652 | 670 | 36,000 | 3,190.48 |
| 1986-06-28 | 680 | 680 | 670 | 670 | 58,000 | 3,190.48 |
| 1986-06-27 | 687 | 688 | 675 | 679 | 66,000 | 3,233.33 |
| 1986-06-26 | 689 | 690 | 671 | 681 | 109,000 | 3,242.86 |
| 1986-06-25 | 720 | 728 | 689 | 696 | 388,000 | 3,314.29 |
| 1986-06-24 | 645 | 730 | 640 | 728 | 605,000 | 3,466.67 |
| 1986-06-23 | 631 | 646 | 631 | 646 | 74,000 | 3,076.19 |
| 1986-06-21 | 626 | 630 | 619 | 625 | 13,000 | 2,976.19 |
| 1986-06-20 | 625 | 630 | 616 | 630 | 26,000 | 3,000 |
| 1986-06-19 | 606 | 620 | 605 | 620 | 63,000 | 2,952.38 |
| 1986-06-18 | 600 | 605 | 600 | 605 | 26,000 | 2,880.95 |
| 1986-06-17 | 610 | 610 | 600 | 600 | 14,000 | 2,857.14 |
| 1986-06-16 | 615 | 615 | 610 | 610 | 13,000 | 2,904.76 |
| 1986-06-13 | 606 | 606 | 576 | 580 | 94,000 | 2,761.90 |
| 1986-06-12 | 605 | 605 | 603 | 605 | 24,000 | 2,880.95 |
| 1986-06-11 | 610 | 610 | 603 | 605 | 48,000 | 2,880.95 |
| 1986-06-10 | 614 | 625 | 610 | 610 | 60,000 | 2,904.76 |
| 1986-06-09 | 620 | 621 | 610 | 614 | 74,000 | 2,923.81 |
| 1986-06-07 | 630 | 630 | 615 | 620 | 19,000 | 2,952.38 |
| 1986-06-06 | 636 | 640 | 623 | 630 | 43,000 | 3,000 |
| 1986-06-05 | 640 | 640 | 633 | 640 | 20,000 | 3,047.62 |
| 1986-06-04 | 649 | 649 | 633 | 633 | 48,000 | 3,014.29 |
| 1986-06-03 | 633 | 645 | 633 | 645 | 66,000 | 3,071.43 |
| 1986-06-02 | 615 | 630 | 615 | 630 | 24,000 | 3,000 |
| 1986-05-31 | 615 | 630 | 615 | 625 | 17,000 | 2,976.19 |
| 1986-05-30 | 618 | 620 | 611 | 611 | 14,000 | 2,909.52 |
| 1986-05-29 | 616 | 617 | 605 | 610 | 81,000 | 2,904.76 |
| 1986-05-28 | 620 | 621 | 620 | 620 | 5,000 | 2,952.38 |
| 1986-05-27 | 611 | 611 | 611 | 611 | 5,000 | 2,909.52 |
| 1986-05-26 | 630 | 630 | 601 | 601 | 9,000 | 2,861.90 |
| 1986-05-24 | 636 | 636 | 630 | 630 | 5,000 | 3,000 |
| 1986-05-23 | 633 | 640 | 632 | 640 | 7,000 | 3,047.62 |
| 1986-05-22 | 620 | 620 | 620 | 620 | 10,000 | 2,952.38 |
| 1986-05-21 | 610 | 615 | 610 | 610 | 12,000 | 2,904.76 |
| 1986-05-20 | 615 | 620 | 606 | 615 | 33,000 | 2,928.57 |
| 1986-05-19 | 615 | 620 | 615 | 615 | 18,000 | 2,928.57 |
| 1986-05-17 | 616 | 620 | 614 | 614 | 7,000 | 2,923.81 |
| 1986-05-16 | 620 | 620 | 617 | 617 | 31,000 | 2,938.10 |
| 1986-05-15 | 620 | 620 | 617 | 620 | 332,000 | 2,952.38 |
| 1986-05-14 | 645 | 645 | 614 | 614 | 15,000 | 2,923.81 |
| 1986-05-13 | 648 | 648 | 648 | 648 | 45,000 | 3,085.71 |
| 1986-05-12 | 617 | 640 | 616 | 640 | 20,000 | 3,047.62 |
| 1986-05-09 | 615 | 620 | 615 | 615 | 13,000 | 2,928.57 |
| 1986-05-08 | 631 | 631 | 615 | 620 | 30,000 | 2,952.38 |
| 1986-05-07 | 635 | 650 | 630 | 630 | 19,000 | 3,000 |
| 1986-05-06 | 649 | 649 | 640 | 640 | 34,000 | 3,047.62 |
| 1986-05-01 | 649 | 650 | 645 | 650 | 16,000 | 3,095.24 |
| 1986-04-30 | 646 | 650 | 638 | 644 | 33,000 | 3,066.67 |
| 1986-04-28 | 641 | 650 | 641 | 650 | 7,000 | 3,095.24 |
| 1986-04-26 | 638 | 650 | 637 | 640 | 56,000 | 3,047.62 |
| 1986-04-25 | 640 | 650 | 640 | 640 | 17,000 | 3,047.62 |
| 1986-04-24 | 635 | 635 | 634 | 635 | 17,000 | 3,023.81 |
| 1986-04-23 | 636 | 640 | 636 | 637 | 14,000 | 3,033.33 |
| 1986-04-22 | 640 | 641 | 635 | 636 | 28,000 | 3,028.57 |
| 1986-04-21 | 642 | 654 | 641 | 641 | 17,000 | 3,052.38 |
| 1986-04-19 | 636 | 645 | 636 | 639 | 14,000 | 3,042.86 |
| 1986-04-18 | 648 | 649 | 641 | 642 | 16,000 | 3,057.14 |
| 1986-04-17 | 650 | 650 | 635 | 635 | 13,000 | 3,023.81 |
| 1986-04-16 | 650 | 650 | 648 | 650 | 15,000 | 3,095.24 |
| 1986-04-15 | 641 | 650 | 641 | 641 | 33,000 | 3,052.38 |
| 1986-04-14 | 647 | 648 | 641 | 641 | 11,000 | 3,052.38 |
| 1986-04-11 | 649 | 649 | 640 | 641 | 20,000 | 3,052.38 |
| 1986-04-10 | 649 | 655 | 641 | 650 | 43,000 | 3,095.24 |
| 1986-04-09 | 640 | 649 | 640 | 649 | 27,000 | 3,090.48 |
| 1986-04-08 | 637 | 640 | 630 | 630 | 34,000 | 3,000 |
| 1986-04-07 | 631 | 640 | 625 | 625 | 35,000 | 2,976.19 |
| 1986-04-05 | 640 | 640 | 638 | 638 | 10,000 | 3,038.10 |
| 1986-04-04 | 630 | 631 | 625 | 625 | 31,000 | 2,976.19 |
| 1986-04-03 | 635 | 635 | 625 | 630 | 28,000 | 3,000 |
| 1986-04-02 | 621 | 640 | 621 | 639 | 50,000 | 3,042.86 |
| 1986-04-01 | 630 | 630 | 620 | 620 | 26,000 | 2,952.38 |
| 1986-03-31 | 610 | 625 | 606 | 625 | 53,000 | 2,976.19 |
| 1986-03-29 | 619 | 620 | 609 | 609 | 34,000 | 2,900 |
| 1986-03-28 | 609 | 620 | 609 | 620 | 25,000 | 2,952.38 |
| 1986-03-27 | 610 | 610 | 602 | 602 | 19,000 | 2,866.67 |
| 1986-03-26 | 590 | 610 | 590 | 610 | 65,000 | 2,904.76 |
| 1986-03-25 | 590 | 591 | 580 | 589 | 133,000 | 2,804.76 |
| 1986-03-24 | 589 | 590 | 589 | 590 | 29,000 | 2,809.52 |
| 1986-03-22 | 582 | 583 | 582 | 582 | 17,000 | 2,771.43 |
| 1986-03-20 | 592 | 592 | 589 | 592 | 38,000 | 2,819.05 |
| 1986-03-19 | 561 | 562 | 561 | 562 | 28,000 | 2,676.19 |
| 1986-03-18 | 600 | 602 | 589 | 589 | 48,000 | 2,804.76 |
| 1986-03-17 | 611 | 611 | 608 | 610 | 43,000 | 2,904.76 |
| 1986-03-15 | 615 | 615 | 611 | 613 | 17,000 | 2,919.05 |
| 1986-03-14 | 615 | 619 | 613 | 613 | 55,000 | 2,919.05 |
| 1986-03-13 | 616 | 616 | 613 | 613 | 16,000 | 2,919.05 |
| 1986-03-12 | 620 | 620 | 615 | 615 | 18,000 | 2,928.57 |
| 1986-03-11 | 616 | 620 | 616 | 620 | 29,000 | 2,952.38 |
| 1986-03-10 | 618 | 622 | 615 | 619 | 64,000 | 2,947.62 |
| 1986-03-07 | 620 | 621 | 616 | 620 | 51,000 | 2,952.38 |
| 1986-03-06 | 620 | 620 | 615 | 620 | 23,000 | 2,952.38 |
| 1986-03-05 | 621 | 621 | 615 | 615 | 16,000 | 2,928.57 |
| 1986-03-04 | 611 | 611 | 611 | 611 | 12,000 | 2,909.52 |
| 1986-03-03 | 615 | 615 | 610 | 611 | 14,000 | 2,909.52 |
| 1986-03-01 | 615 | 615 | 615 | 615 | 25,000 | 2,928.57 |
| 1986-02-28 | 615 | 615 | 615 | 615 | 12,000 | 2,928.57 |
| 1986-02-27 | 619 | 619 | 616 | 616 | 20,000 | 2,933.33 |
| 1986-02-26 | 616 | 620 | 615 | 616 | 98,000 | 2,933.33 |
| 1986-02-25 | 628 | 628 | 616 | 616 | 14,000 | 2,933.33 |
| 1986-02-24 | 628 | 628 | 622 | 628 | 21,000 | 2,990.48 |
| 1986-02-22 | 620 | 630 | 620 | 628 | 13,000 | 2,990.48 |
| 1986-02-21 | 615 | 620 | 615 | 618 | 34,000 | 2,942.86 |
| 1986-02-20 | 615 | 625 | 615 | 618 | 29,000 | 2,942.86 |
| 1986-02-19 | 625 | 625 | 615 | 615 | 18,000 | 2,928.57 |
| 1986-02-18 | 622 | 625 | 620 | 625 | 61,000 | 2,976.19 |
| 1986-02-17 | 612 | 625 | 612 | 622 | 42,000 | 2,961.90 |
| 1986-02-15 | 600 | 610 | 600 | 610 | 16,000 | 2,904.76 |
| 1986-02-14 | 641 | 641 | 625 | 626 | 15,000 | 2,980.95 |
| 1986-02-13 | 645 | 645 | 641 | 641 | 51,000 | 3,052.38 |
| 1986-02-12 | 651 | 651 | 645 | 645 | 46,000 | 3,071.43 |
| 1986-02-10 | 660 | 660 | 651 | 651 | 13,000 | 3,100 |
| 1986-02-07 | 661 | 665 | 660 | 660 | 98,000 | 3,142.86 |
| 1986-02-06 | 656 | 665 | 656 | 661 | 25,000 | 3,147.62 |
| 1986-02-05 | 660 | 667 | 653 | 653 | 24,000 | 3,109.52 |
| 1986-02-04 | 660 | 660 | 650 | 651 | 31,000 | 3,100 |
| 1986-02-03 | 659 | 670 | 655 | 655 | 21,000 | 3,119.05 |
| 1986-02-01 | 658 | 663 | 655 | 655 | 54,000 | 3,119.05 |
| 1986-01-31 | 660 | 665 | 653 | 659 | 62,000 | 3,138.10 |
| 1986-01-30 | 670 | 670 | 661 | 670 | 74,000 | 3,190.48 |
| 1986-01-29 | 660 | 678 | 660 | 678 | 271,000 | 3,228.57 |
| 1986-01-28 | 665 | 668 | 645 | 660 | 117,000 | 3,142.86 |
| 1986-01-27 | 640 | 665 | 638 | 663 | 86,000 | 3,157.14 |
| 1986-01-25 | 635 | 640 | 633 | 634 | 16,000 | 3,019.05 |
| 1986-01-24 | 624 | 640 | 623 | 635 | 32,000 | 3,023.81 |
| 1986-01-23 | 620 | 630 | 620 | 624 | 89,000 | 2,971.43 |
| 1986-01-22 | 611 | 620 | 609 | 620 | 27,000 | 2,952.38 |
| 1986-01-21 | 605 | 606 | 605 | 606 | 3,000 | 2,885.71 |
| 1986-01-20 | 613 | 620 | 611 | 611 | 11,000 | 2,909.52 |
| 1986-01-18 | 609 | 620 | 609 | 620 | 5,000 | 2,952.38 |
| 1986-01-17 | 617 | 620 | 602 | 607 | 21,000 | 2,890.48 |
| 1986-01-16 | 601 | 618 | 600 | 618 | 21,000 | 2,942.86 |
| 1986-01-14 | 601 | 602 | 600 | 600 | 4,000 | 2,857.14 |
| 1986-01-13 | 600 | 600 | 600 | 600 | 3,000 | 2,857.14 |
| 1986-01-09 | 600 | 600 | 598 | 598 | 8,000 | 2,847.62 |
| 1986-01-08 | 606 | 607 | 606 | 606 | 11,000 | 2,885.71 |
| 1986-01-07 | 615 | 616 | 610 | 616 | 12,000 | 2,933.33 |
| 1986-01-06 | 618 | 618 | 618 | 618 | 15,000 | 2,942.86 |
| 1986-01-04 | 593 | 593 | 593 | 593 | 13,000 | 2,823.81 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.05株 [1984-09-26]1株→1.1株