6775 (株)TBグループ 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 | 425 | 425 | 420 | 420 | 5,000 | 4,200 |
| 1986-12-26 | 430 | 430 | 415 | 415 | 21,000 | 4,150 |
| 1986-12-25 | 431 | 432 | 420 | 425 | 33,000 | 4,250 |
| 1986-12-24 | 430 | 438 | 425 | 425 | 63,000 | 4,250 |
| 1986-12-23 | 422 | 425 | 410 | 425 | 64,000 | 4,250 |
| 1986-12-22 | 436 | 440 | 421 | 427 | 56,000 | 4,270 |
| 1986-12-19 | 460 | 464 | 440 | 449 | 61,000 | 4,490 |
| 1986-12-18 | 471 | 480 | 463 | 463 | 118,000 | 4,630 |
| 1986-12-17 | 470 | 475 | 465 | 470 | 158,000 | 4,700 |
| 1986-12-16 | 500 | 500 | 460 | 460 | 403,000 | 4,600 |
| 1986-12-15 | 469 | 509 | 468 | 490 | 370,000 | 4,900 |
| 1986-12-12 | 465 | 465 | 451 | 465 | 249,000 | 4,650 |
| 1986-12-11 | 445 | 470 | 443 | 465 | 140,000 | 4,650 |
| 1986-12-10 | 439 | 449 | 435 | 449 | 65,000 | 4,490 |
| 1986-12-09 | 430 | 440 | 425 | 425 | 65,000 | 4,250 |
| 1986-12-08 | 425 | 430 | 422 | 430 | 31,000 | 4,300 |
| 1986-12-06 | 415 | 435 | 414 | 421 | 59,000 | 4,210 |
| 1986-12-05 | 427 | 429 | 420 | 420 | 27,000 | 4,200 |
| 1986-12-04 | 428 | 428 | 422 | 426 | 80,000 | 4,260 |
| 1986-12-03 | 426 | 430 | 425 | 430 | 33,000 | 4,300 |
| 1986-12-02 | 430 | 430 | 425 | 425 | 45,000 | 4,250 |
| 1986-12-01 | 436 | 440 | 427 | 427 | 74,000 | 4,270 |
| 1986-11-29 | 425 | 435 | 425 | 426 | 75,000 | 4,260 |
| 1986-11-28 | 435 | 440 | 410 | 420 | 163,000 | 4,200 |
| 1986-11-27 | 385 | 435 | 385 | 430 | 68,000 | 4,300 |
| 1986-11-26 | 384 | 390 | 370 | 380 | 67,000 | 3,800 |
| 1986-11-25 | 384 | 386 | 377 | 385 | 36,000 | 3,850 |
| 1986-11-22 | 380 | 380 | 376 | 376 | 5,000 | 3,760 |
| 1986-11-21 | 370 | 373 | 370 | 370 | 29,000 | 3,700 |
| 1986-11-20 | 381 | 381 | 375 | 375 | 17,000 | 3,750 |
| 1986-11-19 | 381 | 381 | 380 | 380 | 31,000 | 3,800 |
| 1986-11-18 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 1986-11-17 | 389 | 390 | 386 | 386 | 17,000 | 3,860 |
| 1986-11-14 | 385 | 390 | 385 | 390 | 9,000 | 3,900 |
| 1986-11-13 | 389 | 391 | 385 | 385 | 15,000 | 3,850 |
| 1986-11-12 | 386 | 390 | 380 | 385 | 44,000 | 3,850 |
| 1986-11-11 | 386 | 390 | 385 | 385 | 7,000 | 3,850 |
| 1986-11-10 | 390 | 393 | 380 | 380 | 12,000 | 3,800 |
| 1986-11-07 | 390 | 390 | 390 | 390 | 14,000 | 3,900 |
| 1986-11-06 | 391 | 395 | 390 | 390 | 8,000 | 3,900 |
| 1986-11-05 | 399 | 400 | 390 | 390 | 9,000 | 3,900 |
| 1986-11-04 | 400 | 401 | 400 | 400 | 22,000 | 4,000 |
| 1986-11-01 | 390 | 400 | 390 | 400 | 20,000 | 4,000 |
| 1986-10-31 | 385 | 390 | 380 | 390 | 16,000 | 3,900 |
| 1986-10-29 | 390 | 392 | 380 | 380 | 29,000 | 3,800 |
| 1986-10-27 | 390 | 391 | 390 | 390 | 11,000 | 3,900 |
| 1986-10-25 | 391 | 395 | 390 | 390 | 18,000 | 3,900 |
| 1986-10-24 | 390 | 390 | 385 | 390 | 28,000 | 3,900 |
| 1986-10-23 | 380 | 385 | 375 | 385 | 18,000 | 3,850 |
| 1986-10-22 | 387 | 389 | 380 | 380 | 12,000 | 3,800 |
| 1986-10-21 | 404 | 406 | 385 | 385 | 18,000 | 3,850 |
| 1986-10-20 | 403 | 407 | 401 | 404 | 21,000 | 4,040 |
| 1986-10-17 | 384 | 403 | 384 | 403 | 13,000 | 4,030 |
| 1986-10-16 | 373 | 385 | 373 | 380 | 12,000 | 3,800 |
| 1986-10-15 | 375 | 375 | 375 | 375 | 14,000 | 3,750 |
| 1986-10-14 | 378 | 380 | 373 | 375 | 15,000 | 3,750 |
| 1986-10-13 | 362 | 380 | 362 | 380 | 8,000 | 3,800 |
| 1986-10-09 | 352 | 365 | 351 | 365 | 20,000 | 3,650 |
| 1986-10-08 | 360 | 360 | 353 | 353 | 45,000 | 3,530 |
| 1986-10-07 | 370 | 370 | 360 | 360 | 35,000 | 3,600 |
| 1986-10-06 | 370 | 370 | 365 | 365 | 49,000 | 3,650 |
| 1986-10-04 | 366 | 370 | 350 | 370 | 23,000 | 3,700 |
| 1986-10-03 | 375 | 375 | 365 | 365 | 12,000 | 3,650 |
| 1986-10-02 | 380 | 380 | 370 | 370 | 34,000 | 3,700 |
| 1986-10-01 | 385 | 385 | 380 | 380 | 20,000 | 3,800 |
| 1986-09-30 | 380 | 380 | 380 | 380 | 32,000 | 3,800 |
| 1986-09-29 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1986-09-27 | 380 | 385 | 380 | 380 | 22,000 | 3,800 |
| 1986-09-26 | 375 | 385 | 375 | 377 | 52,000 | 3,770 |
| 1986-09-25 | 390 | 393 | 385 | 385 | 22,000 | 3,850 |
| 1986-09-24 | 390 | 390 | 385 | 390 | 38,000 | 3,900 |
| 1986-09-22 | 391 | 391 | 385 | 388 | 27,000 | 3,880 |
| 1986-09-19 | 383 | 390 | 383 | 390 | 36,000 | 3,900 |
| 1986-09-18 | 385 | 385 | 380 | 380 | 14,000 | 3,800 |
| 1986-09-17 | 390 | 390 | 380 | 380 | 29,000 | 3,800 |
| 1986-09-16 | 383 | 383 | 375 | 383 | 13,000 | 3,830 |
| 1986-09-12 | 386 | 390 | 380 | 380 | 38,000 | 3,800 |
| 1986-09-11 | 393 | 393 | 390 | 390 | 68,000 | 3,900 |
| 1986-09-10 | 397 | 397 | 393 | 393 | 13,000 | 3,930 |
| 1986-09-09 | 395 | 400 | 393 | 397 | 16,000 | 3,970 |
| 1986-09-08 | 397 | 400 | 393 | 393 | 29,000 | 3,930 |
| 1986-09-06 | 400 | 400 | 396 | 396 | 24,000 | 3,960 |
| 1986-09-05 | 397 | 400 | 397 | 400 | 27,000 | 4,000 |
| 1986-09-04 | 399 | 399 | 398 | 398 | 17,000 | 3,980 |
| 1986-09-03 | 398 | 398 | 396 | 397 | 19,000 | 3,970 |
| 1986-09-02 | 400 | 400 | 397 | 397 | 16,000 | 3,970 |
| 1986-09-01 | 405 | 405 | 397 | 400 | 30,000 | 4,000 |
| 1986-08-30 | 402 | 410 | 400 | 400 | 23,000 | 4,000 |
| 1986-08-29 | 410 | 411 | 400 | 400 | 16,000 | 4,000 |
| 1986-08-28 | 401 | 410 | 400 | 410 | 31,000 | 4,100 |
| 1986-08-27 | 400 | 405 | 397 | 401 | 27,000 | 4,010 |
| 1986-08-26 | 396 | 410 | 395 | 410 | 21,000 | 4,100 |
| 1986-08-25 | 400 | 400 | 393 | 393 | 25,000 | 3,930 |
| 1986-08-23 | 391 | 401 | 390 | 390 | 32,000 | 3,900 |
| 1986-08-22 | 405 | 406 | 386 | 386 | 110,000 | 3,860 |
| 1986-08-21 | 404 | 410 | 400 | 405 | 31,000 | 4,050 |
| 1986-08-20 | 405 | 410 | 402 | 404 | 30,000 | 4,040 |
| 1986-08-19 | 406 | 410 | 405 | 405 | 35,000 | 4,050 |
| 1986-08-18 | 410 | 410 | 407 | 407 | 35,000 | 4,070 |
| 1986-08-15 | 410 | 410 | 406 | 406 | 52,000 | 4,060 |
| 1986-08-14 | 411 | 413 | 406 | 406 | 39,000 | 4,060 |
| 1986-08-13 | 405 | 411 | 405 | 406 | 54,000 | 4,060 |
| 1986-08-12 | 426 | 426 | 400 | 400 | 61,000 | 4,000 |
| 1986-08-11 | 423 | 423 | 418 | 418 | 79,000 | 4,180 |
| 1986-08-08 | 425 | 430 | 422 | 422 | 65,000 | 4,220 |
| 1986-08-07 | 430 | 440 | 430 | 440 | 21,000 | 4,400 |
| 1986-08-06 | 430 | 440 | 427 | 440 | 13,000 | 4,400 |
| 1986-08-05 | 426 | 430 | 425 | 426 | 18,000 | 4,260 |
| 1986-08-04 | 422 | 427 | 422 | 425 | 24,000 | 4,250 |
| 1986-08-02 | 426 | 430 | 421 | 421 | 7,000 | 4,210 |
| 1986-08-01 | 425 | 425 | 421 | 421 | 25,000 | 4,210 |
| 1986-07-31 | 431 | 440 | 422 | 422 | 35,000 | 4,220 |
| 1986-07-30 | 427 | 433 | 427 | 430 | 14,000 | 4,300 |
| 1986-07-29 | 430 | 440 | 420 | 422 | 118,000 | 4,220 |
| 1986-07-28 | 440 | 441 | 435 | 435 | 28,000 | 4,350 |
| 1986-07-26 | 440 | 445 | 440 | 445 | 22,000 | 4,450 |
| 1986-07-25 | 437 | 438 | 435 | 436 | 29,000 | 4,360 |
| 1986-07-24 | 442 | 442 | 436 | 436 | 31,000 | 4,360 |
| 1986-07-23 | 441 | 441 | 435 | 435 | 52,000 | 4,350 |
| 1986-07-22 | 440 | 445 | 435 | 435 | 35,000 | 4,350 |
| 1986-07-21 | 440 | 440 | 430 | 430 | 46,000 | 4,300 |
| 1986-07-19 | 450 | 450 | 443 | 443 | 31,000 | 4,430 |
| 1986-07-18 | 445 | 450 | 445 | 446 | 46,000 | 4,460 |
| 1986-07-17 | 465 | 465 | 443 | 443 | 54,000 | 4,430 |
| 1986-07-16 | 462 | 470 | 462 | 470 | 11,000 | 4,700 |
| 1986-07-15 | 475 | 475 | 461 | 461 | 23,000 | 4,610 |
| 1986-07-14 | 475 | 480 | 470 | 480 | 16,000 | 4,800 |
| 1986-07-11 | 465 | 475 | 465 | 470 | 30,000 | 4,700 |
| 1986-07-10 | 464 | 464 | 455 | 456 | 34,000 | 4,560 |
| 1986-07-09 | 467 | 475 | 465 | 465 | 21,000 | 4,650 |
| 1986-07-08 | 479 | 479 | 465 | 467 | 44,000 | 4,670 |
| 1986-07-07 | 480 | 490 | 478 | 479 | 26,000 | 4,790 |
| 1986-07-05 | 486 | 488 | 481 | 482 | 15,000 | 4,820 |
| 1986-07-04 | 500 | 500 | 481 | 481 | 53,000 | 4,810 |
| 1986-07-03 | 499 | 500 | 497 | 499 | 46,000 | 4,990 |
| 1986-07-02 | 513 | 513 | 495 | 500 | 85,000 | 5,000 |
| 1986-07-01 | 515 | 520 | 507 | 515 | 129,000 | 5,150 |
| 1986-06-30 | 515 | 520 | 506 | 515 | 69,000 | 5,150 |
| 1986-06-28 | 513 | 517 | 506 | 506 | 74,000 | 5,060 |
| 1986-06-27 | 530 | 531 | 500 | 505 | 347,000 | 5,050 |
| 1986-06-26 | 483 | 529 | 482 | 523 | 356,000 | 5,230 |
| 1986-06-25 | 483 | 490 | 477 | 477 | 77,000 | 4,770 |
| 1986-06-24 | 485 | 485 | 483 | 484 | 22,000 | 4,840 |
| 1986-06-23 | 488 | 490 | 480 | 480 | 28,000 | 4,800 |
| 1986-06-21 | 478 | 480 | 478 | 480 | 35,000 | 4,800 |
| 1986-06-20 | 499 | 499 | 476 | 477 | 151,000 | 4,770 |
| 1986-06-19 | 465 | 509 | 460 | 495 | 180,000 | 4,950 |
| 1986-06-18 | 451 | 459 | 450 | 459 | 49,000 | 4,590 |
| 1986-06-17 | 455 | 460 | 450 | 450 | 48,000 | 4,500 |
| 1986-06-16 | 456 | 460 | 450 | 450 | 51,000 | 4,500 |
| 1986-06-13 | 450 | 460 | 450 | 456 | 41,000 | 4,560 |
| 1986-06-12 | 446 | 458 | 446 | 458 | 10,000 | 4,580 |
| 1986-06-11 | 455 | 460 | 440 | 440 | 63,000 | 4,400 |
| 1986-06-10 | 461 | 465 | 455 | 460 | 52,000 | 4,600 |
| 1986-06-09 | 465 | 465 | 460 | 460 | 14,000 | 4,600 |
| 1986-06-07 | 465 | 466 | 460 | 465 | 32,000 | 4,650 |
| 1986-06-06 | 472 | 472 | 465 | 472 | 32,000 | 4,720 |
| 1986-06-05 | 465 | 470 | 465 | 467 | 43,000 | 4,670 |
| 1986-06-04 | 460 | 470 | 460 | 465 | 71,000 | 4,650 |
| 1986-06-03 | 461 | 466 | 460 | 460 | 29,000 | 4,600 |
| 1986-06-02 | 466 | 469 | 461 | 461 | 41,000 | 4,610 |
| 1986-05-31 | 470 | 470 | 461 | 466 | 30,000 | 4,660 |
| 1986-05-30 | 474 | 474 | 461 | 470 | 32,000 | 4,700 |
| 1986-05-29 | 470 | 475 | 470 | 474 | 49,000 | 4,740 |
| 1986-05-28 | 480 | 480 | 460 | 475 | 153,000 | 4,750 |
| 1986-05-27 | 461 | 480 | 460 | 476 | 78,000 | 4,760 |
| 1986-05-26 | 441 | 451 | 435 | 451 | 68,000 | 4,510 |
| 1986-05-24 | 436 | 440 | 432 | 436 | 36,000 | 4,360 |
| 1986-05-23 | 432 | 440 | 431 | 436 | 104,000 | 4,360 |
| 1986-05-22 | 435 | 435 | 430 | 430 | 76,000 | 4,300 |
| 1986-05-21 | 435 | 437 | 430 | 432 | 121,000 | 4,320 |
| 1986-05-20 | 436 | 440 | 433 | 434 | 117,000 | 4,340 |
| 1986-05-19 | 436 | 438 | 432 | 438 | 102,000 | 4,380 |
| 1986-05-17 | 435 | 436 | 435 | 436 | 24,000 | 4,360 |
| 1986-05-16 | 436 | 440 | 435 | 435 | 51,000 | 4,350 |
| 1986-05-15 | 440 | 440 | 432 | 436 | 100,000 | 4,360 |
| 1986-05-14 | 435 | 440 | 435 | 438 | 53,000 | 4,380 |
| 1986-05-13 | 440 | 440 | 435 | 435 | 49,000 | 4,350 |
| 1986-05-12 | 437 | 438 | 432 | 435 | 104,000 | 4,350 |
| 1986-05-09 | 436 | 438 | 435 | 436 | 44,000 | 4,360 |
| 1986-05-08 | 440 | 441 | 435 | 435 | 85,000 | 4,350 |
| 1986-05-07 | 443 | 445 | 438 | 440 | 53,000 | 4,400 |
| 1986-05-06 | 435 | 444 | 435 | 444 | 89,000 | 4,440 |
| 1986-05-02 | 445 | 445 | 435 | 435 | 130,000 | 4,350 |
| 1986-05-01 | 443 | 445 | 440 | 441 | 99,000 | 4,410 |
| 1986-04-30 | 445 | 445 | 442 | 443 | 58,000 | 4,430 |
| 1986-04-28 | 444 | 450 | 440 | 445 | 37,000 | 4,450 |
| 1986-04-26 | 441 | 446 | 440 | 440 | 53,000 | 4,400 |
| 1986-04-25 | 441 | 441 | 438 | 440 | 52,000 | 4,400 |
| 1986-04-24 | 442 | 446 | 438 | 438 | 80,000 | 4,380 |
| 1986-04-23 | 460 | 460 | 446 | 446 | 28,000 | 4,460 |
| 1986-04-22 | 460 | 460 | 450 | 450 | 22,000 | 4,500 |
| 1986-04-21 | 442 | 460 | 442 | 460 | 23,000 | 4,600 |
| 1986-04-19 | 442 | 450 | 440 | 440 | 23,000 | 4,400 |
| 1986-04-18 | 447 | 453 | 440 | 440 | 85,000 | 4,400 |
| 1986-04-17 | 450 | 455 | 446 | 446 | 25,000 | 4,460 |
| 1986-04-16 | 443 | 450 | 440 | 450 | 21,000 | 4,500 |
| 1986-04-15 | 442 | 442 | 438 | 440 | 49,000 | 4,400 |
| 1986-04-14 | 446 | 446 | 441 | 441 | 39,000 | 4,410 |
| 1986-04-11 | 441 | 446 | 441 | 446 | 22,000 | 4,460 |
| 1986-04-10 | 446 | 450 | 440 | 444 | 38,000 | 4,440 |
| 1986-04-09 | 445 | 450 | 445 | 446 | 17,000 | 4,460 |
| 1986-04-08 | 451 | 455 | 432 | 440 | 68,000 | 4,400 |
| 1986-04-07 | 456 | 460 | 451 | 451 | 12,000 | 4,510 |
| 1986-04-05 | 451 | 455 | 450 | 451 | 12,000 | 4,510 |
| 1986-04-04 | 461 | 461 | 450 | 450 | 37,000 | 4,500 |
| 1986-04-03 | 460 | 465 | 452 | 461 | 38,000 | 4,610 |
| 1986-04-02 | 450 | 465 | 450 | 459 | 30,000 | 4,590 |
| 1986-04-01 | 455 | 455 | 430 | 450 | 108,000 | 4,500 |
| 1986-03-31 | 435 | 440 | 430 | 435 | 23,000 | 4,350 |
| 1986-03-29 | 425 | 430 | 425 | 430 | 11,000 | 4,300 |
| 1986-03-28 | 425 | 430 | 420 | 420 | 64,000 | 4,200 |
| 1986-03-27 | 425 | 430 | 420 | 420 | 119,000 | 4,200 |
| 1986-03-26 | 435 | 435 | 425 | 426 | 67,000 | 4,260 |
| 1986-03-25 | 431 | 433 | 426 | 430 | 59,000 | 4,300 |
| 1986-03-24 | 435 | 435 | 425 | 425 | 52,000 | 4,250 |
| 1986-03-22 | 440 | 441 | 430 | 430 | 51,000 | 4,300 |
| 1986-03-20 | 441 | 445 | 441 | 441 | 37,000 | 4,410 |
| 1986-03-19 | 451 | 451 | 435 | 440 | 55,000 | 4,400 |
| 1986-03-18 | 450 | 454 | 421 | 421 | 117,000 | 4,210 |
| 1986-03-17 | 460 | 460 | 450 | 452 | 40,000 | 4,520 |
| 1986-03-15 | 452 | 455 | 452 | 455 | 14,000 | 4,550 |
| 1986-03-14 | 455 | 456 | 450 | 452 | 97,000 | 4,520 |
| 1986-03-13 | 460 | 460 | 450 | 460 | 154,000 | 4,600 |
| 1986-03-12 | 465 | 469 | 456 | 460 | 56,000 | 4,600 |
| 1986-03-11 | 465 | 469 | 460 | 465 | 33,000 | 4,650 |
| 1986-03-10 | 465 | 465 | 455 | 455 | 56,000 | 4,550 |
| 1986-03-07 | 467 | 470 | 460 | 464 | 49,000 | 4,640 |
| 1986-03-06 | 465 | 467 | 460 | 467 | 40,000 | 4,670 |
| 1986-03-05 | 470 | 470 | 460 | 460 | 74,000 | 4,600 |
| 1986-03-04 | 461 | 467 | 461 | 465 | 28,000 | 4,650 |
| 1986-03-03 | 455 | 456 | 452 | 453 | 40,000 | 4,530 |
| 1986-03-01 | 460 | 463 | 451 | 452 | 46,000 | 4,520 |
| 1986-02-28 | 460 | 460 | 451 | 455 | 89,000 | 4,550 |
| 1986-02-27 | 463 | 469 | 460 | 461 | 36,000 | 4,610 |
| 1986-02-26 | 470 | 470 | 462 | 462 | 58,000 | 4,620 |
| 1986-02-25 | 463 | 471 | 463 | 470 | 37,000 | 4,700 |
| 1986-02-24 | 465 | 471 | 463 | 463 | 51,000 | 4,630 |
| 1986-02-22 | 471 | 471 | 463 | 471 | 15,000 | 4,710 |
| 1986-02-21 | 461 | 469 | 460 | 461 | 62,000 | 4,610 |
| 1986-02-20 | 471 | 475 | 465 | 465 | 65,000 | 4,650 |
| 1986-02-19 | 486 | 486 | 470 | 475 | 90,000 | 4,750 |
| 1986-02-18 | 480 | 485 | 480 | 485 | 17,000 | 4,850 |
| 1986-02-17 | 480 | 485 | 480 | 485 | 19,000 | 4,850 |
| 1986-02-15 | 481 | 484 | 479 | 480 | 35,000 | 4,800 |
| 1986-02-14 | 482 | 486 | 481 | 483 | 35,000 | 4,830 |
| 1986-02-13 | 485 | 490 | 480 | 482 | 69,000 | 4,820 |
| 1986-02-12 | 492 | 496 | 485 | 485 | 90,000 | 4,850 |
| 1986-02-10 | 500 | 500 | 491 | 491 | 24,000 | 4,910 |
| 1986-02-07 | 495 | 504 | 485 | 490 | 85,000 | 4,900 |
| 1986-02-06 | 500 | 510 | 495 | 497 | 61,000 | 4,970 |
| 1986-02-05 | 490 | 502 | 490 | 497 | 53,000 | 4,970 |
| 1986-02-04 | 476 | 495 | 475 | 485 | 137,000 | 4,850 |
| 1986-02-03 | 500 | 505 | 475 | 475 | 74,000 | 4,750 |
| 1986-02-01 | 500 | 505 | 500 | 500 | 79,000 | 5,000 |
| 1986-01-31 | 514 | 515 | 509 | 509 | 70,000 | 5,090 |
| 1986-01-30 | 514 | 515 | 510 | 510 | 45,000 | 5,100 |
| 1986-01-29 | 513 | 520 | 511 | 511 | 55,000 | 5,110 |
| 1986-01-28 | 516 | 529 | 510 | 510 | 72,000 | 5,100 |
| 1986-01-27 | 518 | 530 | 515 | 515 | 57,000 | 5,150 |
| 1986-01-25 | 518 | 523 | 515 | 515 | 24,000 | 5,150 |
| 1986-01-24 | 518 | 530 | 517 | 517 | 62,000 | 5,170 |
| 1986-01-23 | 530 | 530 | 517 | 517 | 52,000 | 5,170 |
| 1986-01-22 | 530 | 530 | 520 | 520 | 57,000 | 5,200 |
| 1986-01-21 | 516 | 540 | 516 | 530 | 100,000 | 5,300 |
| 1986-01-20 | 529 | 529 | 515 | 515 | 70,000 | 5,150 |
| 1986-01-18 | 520 | 529 | 516 | 529 | 26,000 | 5,290 |
| 1986-01-17 | 532 | 545 | 515 | 529 | 66,000 | 5,290 |
| 1986-01-16 | 530 | 531 | 525 | 531 | 32,000 | 5,310 |
| 1986-01-14 | 532 | 540 | 522 | 525 | 58,000 | 5,250 |
| 1986-01-13 | 550 | 570 | 531 | 531 | 89,000 | 5,310 |
| 1986-01-10 | 545 | 550 | 528 | 550 | 33,000 | 5,500 |
| 1986-01-09 | 534 | 550 | 525 | 525 | 38,000 | 5,250 |
| 1986-01-08 | 551 | 573 | 541 | 541 | 94,000 | 5,410 |
| 1986-01-07 | 513 | 531 | 510 | 531 | 53,000 | 5,310 |
| 1986-01-06 | 512 | 518 | 512 | 512 | 36,000 | 5,120 |
| 1986-01-04 | 530 | 530 | 512 | 512 | 12,000 | 5,120 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
