7261 マツダ(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 | 371 | 375 | 371 | 372 | 90,000 | 1,860 |
| 1986-12-26 | 373 | 384 | 373 | 373 | 210,000 | 1,865 |
| 1986-12-25 | 376 | 380 | 375 | 375 | 170,000 | 1,875 |
| 1986-12-24 | 384 | 384 | 371 | 376 | 147,000 | 1,880 |
| 1986-12-23 | 380 | 382 | 373 | 376 | 264,000 | 1,880 |
| 1986-12-22 | 380 | 384 | 376 | 376 | 706,000 | 1,880 |
| 1986-12-19 | 371 | 380 | 371 | 380 | 347,000 | 1,900 |
| 1986-12-18 | 371 | 373 | 370 | 370 | 197,000 | 1,850 |
| 1986-12-17 | 373 | 374 | 371 | 373 | 121,000 | 1,865 |
| 1986-12-16 | 372 | 376 | 372 | 374 | 104,000 | 1,870 |
| 1986-12-15 | 375 | 379 | 372 | 372 | 114,000 | 1,860 |
| 1986-12-12 | 375 | 379 | 373 | 375 | 139,000 | 1,875 |
| 1986-12-11 | 375 | 380 | 374 | 376 | 253,000 | 1,880 |
| 1986-12-10 | 380 | 384 | 375 | 375 | 264,000 | 1,875 |
| 1986-12-09 | 380 | 385 | 380 | 383 | 91,000 | 1,915 |
| 1986-12-08 | 380 | 385 | 380 | 385 | 184,000 | 1,925 |
| 1986-12-06 | 375 | 379 | 375 | 378 | 62,000 | 1,890 |
| 1986-12-05 | 375 | 380 | 371 | 375 | 170,000 | 1,875 |
| 1986-12-04 | 375 | 375 | 373 | 375 | 136,000 | 1,875 |
| 1986-12-03 | 375 | 380 | 375 | 380 | 100,000 | 1,900 |
| 1986-12-02 | 384 | 384 | 373 | 375 | 189,000 | 1,875 |
| 1986-12-01 | 380 | 390 | 380 | 390 | 188,000 | 1,950 |
| 1986-11-29 | 378 | 380 | 373 | 380 | 77,000 | 1,900 |
| 1986-11-28 | 373 | 375 | 373 | 373 | 89,000 | 1,865 |
| 1986-11-27 | 379 | 380 | 372 | 373 | 99,000 | 1,865 |
| 1986-11-26 | 375 | 376 | 372 | 372 | 142,000 | 1,860 |
| 1986-11-25 | 376 | 377 | 375 | 375 | 47,000 | 1,875 |
| 1986-11-22 | 374 | 375 | 372 | 372 | 75,000 | 1,860 |
| 1986-11-21 | 370 | 375 | 370 | 371 | 113,000 | 1,855 |
| 1986-11-20 | 371 | 372 | 371 | 372 | 106,000 | 1,860 |
| 1986-11-19 | 378 | 378 | 370 | 371 | 101,000 | 1,855 |
| 1986-11-18 | 370 | 374 | 370 | 372 | 73,000 | 1,860 |
| 1986-11-17 | 375 | 375 | 369 | 370 | 193,000 | 1,850 |
| 1986-11-14 | 371 | 374 | 371 | 372 | 152,000 | 1,860 |
| 1986-11-13 | 375 | 375 | 371 | 371 | 51,000 | 1,855 |
| 1986-11-12 | 370 | 380 | 369 | 370 | 137,000 | 1,850 |
| 1986-11-11 | 370 | 370 | 368 | 369 | 157,000 | 1,845 |
| 1986-11-10 | 370 | 380 | 370 | 380 | 149,000 | 1,900 |
| 1986-11-07 | 367 | 370 | 367 | 370 | 99,000 | 1,850 |
| 1986-11-06 | 374 | 374 | 367 | 367 | 111,000 | 1,835 |
| 1986-11-05 | 373 | 375 | 370 | 370 | 200,000 | 1,850 |
| 1986-11-04 | 375 | 380 | 371 | 371 | 77,000 | 1,855 |
| 1986-11-01 | 376 | 382 | 370 | 371 | 196,000 | 1,855 |
| 1986-10-31 | 380 | 381 | 375 | 375 | 190,000 | 1,875 |
| 1986-10-30 | 380 | 380 | 376 | 376 | 140,000 | 1,880 |
| 1986-10-29 | 388 | 390 | 375 | 375 | 235,000 | 1,875 |
| 1986-10-28 | 390 | 395 | 388 | 388 | 170,000 | 1,940 |
| 1986-10-27 | 386 | 400 | 386 | 400 | 602,000 | 2,000 |
| 1986-10-25 | 385 | 387 | 381 | 385 | 368,000 | 1,925 |
| 1986-10-24 | 371 | 381 | 371 | 380 | 352,000 | 1,900 |
| 1986-10-23 | 362 | 365 | 362 | 365 | 248,000 | 1,825 |
| 1986-10-22 | 362 | 366 | 362 | 362 | 372,000 | 1,810 |
| 1986-10-21 | 362 | 365 | 362 | 362 | 213,000 | 1,810 |
| 1986-10-20 | 361 | 366 | 361 | 366 | 374,000 | 1,830 |
| 1986-10-17 | 368 | 372 | 365 | 366 | 276,000 | 1,830 |
| 1986-10-16 | 370 | 375 | 366 | 375 | 316,000 | 1,875 |
| 1986-10-15 | 366 | 375 | 366 | 370 | 124,000 | 1,850 |
| 1986-10-14 | 370 | 375 | 367 | 370 | 211,000 | 1,850 |
| 1986-10-13 | 380 | 395 | 371 | 371 | 330,000 | 1,855 |
| 1986-10-09 | 370 | 375 | 370 | 375 | 89,000 | 1,875 |
| 1986-10-08 | 371 | 376 | 370 | 370 | 145,000 | 1,850 |
| 1986-10-07 | 372 | 376 | 370 | 376 | 53,000 | 1,880 |
| 1986-10-06 | 376 | 376 | 370 | 376 | 136,000 | 1,880 |
| 1986-10-04 | 366 | 369 | 365 | 365 | 140,000 | 1,825 |
| 1986-10-03 | 366 | 370 | 366 | 370 | 176,000 | 1,850 |
| 1986-10-02 | 373 | 375 | 366 | 366 | 261,000 | 1,830 |
| 1986-10-01 | 375 | 380 | 373 | 376 | 393,000 | 1,880 |
| 1986-09-30 | 380 | 385 | 377 | 378 | 162,000 | 1,890 |
| 1986-09-29 | 380 | 385 | 375 | 380 | 188,000 | 1,900 |
| 1986-09-27 | 380 | 382 | 375 | 380 | 223,000 | 1,900 |
| 1986-09-26 | 380 | 382 | 380 | 380 | 156,000 | 1,900 |
| 1986-09-25 | 380 | 387 | 380 | 380 | 98,000 | 1,900 |
| 1986-09-24 | 387 | 390 | 380 | 381 | 244,000 | 1,905 |
| 1986-09-22 | 384 | 388 | 380 | 384 | 132,000 | 1,920 |
| 1986-09-19 | 385 | 385 | 380 | 380 | 257,000 | 1,900 |
| 1986-09-18 | 380 | 390 | 380 | 380 | 111,000 | 1,900 |
| 1986-09-17 | 374 | 385 | 373 | 380 | 260,000 | 1,900 |
| 1986-09-16 | 380 | 385 | 373 | 373 | 261,000 | 1,865 |
| 1986-09-12 | 389 | 389 | 379 | 380 | 559,000 | 1,900 |
| 1986-09-11 | 390 | 393 | 390 | 390 | 162,000 | 1,950 |
| 1986-09-10 | 399 | 400 | 390 | 395 | 186,000 | 1,975 |
| 1986-09-09 | 389 | 399 | 389 | 399 | 281,000 | 1,995 |
| 1986-09-08 | 389 | 395 | 389 | 395 | 109,000 | 1,975 |
| 1986-09-06 | 388 | 396 | 388 | 388 | 102,000 | 1,940 |
| 1986-09-05 | 397 | 398 | 388 | 393 | 138,000 | 1,965 |
| 1986-09-04 | 392 | 392 | 388 | 392 | 105,000 | 1,960 |
| 1986-09-03 | 388 | 390 | 385 | 386 | 166,000 | 1,930 |
| 1986-09-02 | 391 | 400 | 390 | 390 | 148,000 | 1,950 |
| 1986-09-01 | 400 | 408 | 391 | 391 | 247,000 | 1,955 |
| 1986-08-30 | 409 | 409 | 405 | 405 | 155,000 | 2,025 |
| 1986-08-29 | 405 | 409 | 400 | 405 | 441,000 | 2,025 |
| 1986-08-28 | 410 | 426 | 409 | 419 | 2,604,000 | 2,095 |
| 1986-08-27 | 400 | 409 | 394 | 409 | 987,000 | 2,045 |
| 1986-08-26 | 400 | 404 | 398 | 400 | 463,000 | 2,000 |
| 1986-08-25 | 401 | 405 | 399 | 400 | 524,000 | 2,000 |
| 1986-08-23 | 401 | 406 | 390 | 400 | 1,209,000 | 2,000 |
| 1986-08-22 | 381 | 390 | 380 | 386 | 662,000 | 1,930 |
| 1986-08-21 | 381 | 383 | 376 | 376 | 225,000 | 1,880 |
| 1986-08-20 | 388 | 390 | 386 | 386 | 292,000 | 1,930 |
| 1986-08-19 | 391 | 391 | 380 | 388 | 183,000 | 1,940 |
| 1986-08-18 | 380 | 390 | 380 | 386 | 119,000 | 1,930 |
| 1986-08-15 | 393 | 395 | 385 | 385 | 112,000 | 1,925 |
| 1986-08-14 | 396 | 397 | 390 | 393 | 587,000 | 1,965 |
| 1986-08-13 | 390 | 398 | 388 | 396 | 624,000 | 1,980 |
| 1986-08-12 | 385 | 386 | 381 | 383 | 288,000 | 1,915 |
| 1986-08-11 | 378 | 380 | 377 | 379 | 187,000 | 1,895 |
| 1986-08-08 | 376 | 387 | 375 | 377 | 268,000 | 1,885 |
| 1986-08-07 | 375 | 385 | 375 | 379 | 136,000 | 1,895 |
| 1986-08-06 | 375 | 388 | 375 | 378 | 244,000 | 1,890 |
| 1986-08-05 | 376 | 385 | 373 | 385 | 211,000 | 1,925 |
| 1986-08-04 | 371 | 376 | 371 | 374 | 42,000 | 1,870 |
| 1986-08-02 | 375 | 375 | 371 | 375 | 59,000 | 1,875 |
| 1986-08-01 | 371 | 375 | 368 | 370 | 267,000 | 1,850 |
| 1986-07-31 | 374 | 377 | 371 | 371 | 243,000 | 1,855 |
| 1986-07-30 | 379 | 379 | 374 | 375 | 319,000 | 1,875 |
| 1986-07-29 | 380 | 381 | 376 | 378 | 507,000 | 1,890 |
| 1986-07-28 | 383 | 389 | 382 | 383 | 120,000 | 1,915 |
| 1986-07-26 | 389 | 389 | 382 | 384 | 210,000 | 1,920 |
| 1986-07-25 | 380 | 388 | 380 | 384 | 160,000 | 1,920 |
| 1986-07-24 | 377 | 382 | 377 | 379 | 228,000 | 1,895 |
| 1986-07-23 | 381 | 382 | 374 | 375 | 549,000 | 1,875 |
| 1986-07-22 | 380 | 393 | 378 | 388 | 138,000 | 1,940 |
| 1986-07-21 | 380 | 381 | 372 | 375 | 297,000 | 1,875 |
| 1986-07-19 | 381 | 381 | 378 | 380 | 245,000 | 1,900 |
| 1986-07-18 | 391 | 395 | 380 | 390 | 925,000 | 1,950 |
| 1986-07-17 | 391 | 397 | 390 | 390 | 289,000 | 1,950 |
| 1986-07-16 | 397 | 397 | 393 | 397 | 117,000 | 1,985 |
| 1986-07-15 | 396 | 398 | 395 | 398 | 182,000 | 1,990 |
| 1986-07-14 | 392 | 400 | 391 | 398 | 218,000 | 1,990 |
| 1986-07-11 | 392 | 395 | 390 | 391 | 107,000 | 1,955 |
| 1986-07-10 | 390 | 394 | 390 | 392 | 130,000 | 1,960 |
| 1986-07-09 | 395 | 395 | 390 | 390 | 167,000 | 1,950 |
| 1986-07-08 | 392 | 395 | 391 | 395 | 274,000 | 1,975 |
| 1986-07-07 | 395 | 397 | 393 | 393 | 224,000 | 1,965 |
| 1986-07-05 | 393 | 395 | 392 | 393 | 57,000 | 1,965 |
| 1986-07-04 | 401 | 402 | 392 | 392 | 312,000 | 1,960 |
| 1986-07-03 | 401 | 403 | 400 | 402 | 246,000 | 2,010 |
| 1986-07-02 | 404 | 405 | 401 | 404 | 263,000 | 2,020 |
| 1986-07-01 | 405 | 409 | 401 | 401 | 860,000 | 2,005 |
| 1986-06-30 | 399 | 403 | 398 | 401 | 513,000 | 2,005 |
| 1986-06-28 | 398 | 399 | 395 | 398 | 182,000 | 1,990 |
| 1986-06-27 | 398 | 399 | 394 | 395 | 224,000 | 1,975 |
| 1986-06-26 | 397 | 399 | 391 | 393 | 347,000 | 1,965 |
| 1986-06-25 | 392 | 396 | 390 | 393 | 454,000 | 1,965 |
| 1986-06-24 | 389 | 392 | 388 | 392 | 549,000 | 1,960 |
| 1986-06-23 | 391 | 395 | 388 | 388 | 1,384,000 | 1,940 |
| 1986-06-21 | 387 | 399 | 387 | 396 | 635,000 | 1,980 |
| 1986-06-20 | 391 | 392 | 388 | 390 | 325,000 | 1,950 |
| 1986-06-19 | 395 | 398 | 391 | 395 | 411,000 | 1,975 |
| 1986-06-18 | 397 | 398 | 391 | 398 | 127,000 | 1,990 |
| 1986-06-17 | 395 | 399 | 390 | 391 | 209,000 | 1,955 |
| 1986-06-16 | 397 | 397 | 390 | 390 | 240,000 | 1,950 |
| 1986-06-13 | 402 | 402 | 395 | 397 | 452,000 | 1,985 |
| 1986-06-12 | 400 | 400 | 393 | 393 | 378,000 | 1,965 |
| 1986-06-11 | 392 | 395 | 390 | 393 | 506,000 | 1,965 |
| 1986-06-10 | 388 | 392 | 385 | 392 | 326,000 | 1,960 |
| 1986-06-09 | 390 | 394 | 388 | 390 | 212,000 | 1,950 |
| 1986-06-07 | 386 | 389 | 386 | 387 | 98,000 | 1,935 |
| 1986-06-06 | 386 | 388 | 385 | 385 | 260,000 | 1,925 |
| 1986-06-05 | 390 | 390 | 386 | 386 | 387,000 | 1,930 |
| 1986-06-04 | 398 | 398 | 389 | 389 | 341,000 | 1,945 |
| 1986-06-03 | 402 | 402 | 398 | 400 | 253,000 | 2,000 |
| 1986-06-02 | 409 | 409 | 400 | 400 | 462,000 | 2,000 |
| 1986-05-31 | 398 | 404 | 395 | 404 | 300,000 | 2,020 |
| 1986-05-30 | 387 | 398 | 386 | 398 | 651,000 | 1,990 |
| 1986-05-29 | 387 | 389 | 385 | 386 | 188,000 | 1,930 |
| 1986-05-28 | 389 | 389 | 386 | 387 | 200,000 | 1,935 |
| 1986-05-27 | 389 | 393 | 385 | 389 | 263,000 | 1,945 |
| 1986-05-26 | 398 | 398 | 387 | 388 | 416,000 | 1,940 |
| 1986-05-24 | 396 | 396 | 390 | 393 | 149,000 | 1,965 |
| 1986-05-23 | 389 | 394 | 388 | 394 | 203,000 | 1,970 |
| 1986-05-22 | 386 | 388 | 386 | 388 | 174,000 | 1,940 |
| 1986-05-21 | 383 | 387 | 383 | 386 | 179,000 | 1,930 |
| 1986-05-20 | 386 | 387 | 383 | 386 | 474,000 | 1,930 |
| 1986-05-19 | 386 | 389 | 386 | 387 | 102,000 | 1,935 |
| 1986-05-17 | 386 | 390 | 385 | 386 | 169,000 | 1,930 |
| 1986-05-16 | 388 | 396 | 387 | 396 | 387,000 | 1,980 |
| 1986-05-15 | 390 | 395 | 388 | 390 | 330,000 | 1,950 |
| 1986-05-14 | 398 | 398 | 387 | 390 | 288,000 | 1,950 |
| 1986-05-13 | 393 | 397 | 387 | 390 | 232,000 | 1,950 |
| 1986-05-12 | 398 | 399 | 397 | 397 | 250,000 | 1,985 |
| 1986-05-09 | 398 | 400 | 398 | 398 | 257,000 | 1,990 |
| 1986-05-08 | 402 | 402 | 398 | 398 | 282,000 | 1,990 |
| 1986-05-07 | 400 | 401 | 398 | 400 | 248,000 | 2,000 |
| 1986-05-06 | 405 | 405 | 400 | 401 | 266,000 | 2,005 |
| 1986-05-02 | 405 | 407 | 403 | 407 | 179,000 | 2,035 |
| 1986-05-01 | 409 | 409 | 405 | 406 | 290,000 | 2,030 |
| 1986-04-30 | 407 | 407 | 405 | 407 | 133,000 | 2,035 |
| 1986-04-28 | 408 | 409 | 401 | 409 | 98,000 | 2,045 |
| 1986-04-26 | 410 | 410 | 401 | 401 | 158,000 | 2,005 |
| 1986-04-25 | 400 | 415 | 398 | 400 | 377,000 | 2,000 |
| 1986-04-24 | 405 | 405 | 398 | 400 | 747,000 | 2,000 |
| 1986-04-23 | 414 | 414 | 409 | 409 | 688,000 | 2,045 |
| 1986-04-22 | 407 | 430 | 404 | 415 | 1,577,000 | 2,075 |
| 1986-04-21 | 404 | 410 | 401 | 409 | 321,000 | 2,045 |
| 1986-04-19 | 400 | 404 | 399 | 401 | 142,000 | 2,005 |
| 1986-04-18 | 401 | 404 | 400 | 404 | 262,000 | 2,020 |
| 1986-04-17 | 403 | 410 | 399 | 399 | 341,000 | 1,995 |
| 1986-04-16 | 400 | 404 | 399 | 404 | 297,000 | 2,020 |
| 1986-04-15 | 403 | 406 | 401 | 401 | 206,000 | 2,005 |
| 1986-04-14 | 406 | 408 | 400 | 406 | 375,000 | 2,030 |
| 1986-04-11 | 411 | 412 | 405 | 406 | 542,000 | 2,030 |
| 1986-04-10 | 413 | 415 | 411 | 412 | 630,000 | 2,060 |
| 1986-04-09 | 416 | 416 | 412 | 415 | 516,000 | 2,075 |
| 1986-04-08 | 413 | 416 | 410 | 416 | 296,000 | 2,080 |
| 1986-04-07 | 415 | 415 | 413 | 415 | 402,000 | 2,075 |
| 1986-04-05 | 415 | 417 | 413 | 415 | 652,000 | 2,075 |
| 1986-04-04 | 399 | 419 | 399 | 413 | 1,818,000 | 2,065 |
| 1986-04-03 | 407 | 407 | 400 | 400 | 1,317,000 | 2,000 |
| 1986-04-02 | 395 | 404 | 392 | 402 | 1,005,000 | 2,010 |
| 1986-04-01 | 390 | 395 | 390 | 395 | 1,021,000 | 1,975 |
| 1986-03-31 | 385 | 385 | 380 | 385 | 360,000 | 1,925 |
| 1986-03-29 | 389 | 389 | 385 | 388 | 154,000 | 1,940 |
| 1986-03-28 | 385 | 389 | 385 | 389 | 570,000 | 1,945 |
| 1986-03-27 | 378 | 385 | 377 | 385 | 573,000 | 1,925 |
| 1986-03-26 | 377 | 382 | 377 | 378 | 214,000 | 1,890 |
| 1986-03-25 | 380 | 380 | 375 | 377 | 483,000 | 1,885 |
| 1986-03-24 | 378 | 380 | 376 | 379 | 360,000 | 1,895 |
| 1986-03-22 | 377 | 378 | 375 | 378 | 157,000 | 1,890 |
| 1986-03-20 | 378 | 378 | 375 | 375 | 373,000 | 1,875 |
| 1986-03-19 | 384 | 384 | 378 | 378 | 379,000 | 1,890 |
| 1986-03-18 | 384 | 385 | 383 | 384 | 284,000 | 1,920 |
| 1986-03-17 | 384 | 385 | 382 | 384 | 256,000 | 1,920 |
| 1986-03-15 | 387 | 387 | 383 | 383 | 148,000 | 1,915 |
| 1986-03-14 | 388 | 388 | 385 | 387 | 349,000 | 1,935 |
| 1986-03-13 | 390 | 392 | 388 | 388 | 772,000 | 1,940 |
| 1986-03-12 | 391 | 392 | 390 | 390 | 434,000 | 1,950 |
| 1986-03-11 | 392 | 392 | 386 | 392 | 679,000 | 1,960 |
| 1986-03-10 | 382 | 390 | 380 | 389 | 920,000 | 1,945 |
| 1986-03-07 | 377 | 381 | 376 | 380 | 1,087,000 | 1,900 |
| 1986-03-06 | 375 | 376 | 374 | 375 | 419,000 | 1,875 |
| 1986-03-05 | 377 | 377 | 373 | 373 | 740,000 | 1,865 |
| 1986-03-04 | 379 | 379 | 376 | 376 | 432,000 | 1,880 |
| 1986-03-03 | 379 | 380 | 378 | 379 | 526,000 | 1,895 |
| 1986-03-01 | 379 | 380 | 378 | 378 | 245,000 | 1,890 |
| 1986-02-28 | 380 | 380 | 378 | 380 | 242,000 | 1,900 |
| 1986-02-27 | 381 | 382 | 378 | 380 | 668,000 | 1,900 |
| 1986-02-26 | 380 | 384 | 379 | 382 | 389,000 | 1,910 |
| 1986-02-25 | 378 | 380 | 378 | 380 | 247,000 | 1,900 |
| 1986-02-24 | 378 | 383 | 377 | 382 | 582,000 | 1,910 |
| 1986-02-22 | 375 | 378 | 375 | 376 | 207,000 | 1,880 |
| 1986-02-21 | 375 | 377 | 373 | 375 | 364,000 | 1,875 |
| 1986-02-20 | 378 | 379 | 371 | 372 | 370,000 | 1,860 |
| 1986-02-19 | 380 | 380 | 378 | 380 | 450,000 | 1,900 |
| 1986-02-18 | 381 | 381 | 380 | 381 | 596,000 | 1,905 |
| 1986-02-17 | 385 | 385 | 382 | 383 | 293,000 | 1,915 |
| 1986-02-15 | 381 | 383 | 381 | 381 | 219,000 | 1,905 |
| 1986-02-14 | 383 | 383 | 381 | 382 | 221,000 | 1,910 |
| 1986-02-13 | 385 | 385 | 381 | 381 | 238,000 | 1,905 |
| 1986-02-12 | 382 | 383 | 381 | 381 | 213,000 | 1,905 |
| 1986-02-10 | 384 | 385 | 382 | 383 | 290,000 | 1,915 |
| 1986-02-07 | 382 | 388 | 381 | 385 | 235,000 | 1,925 |
| 1986-02-06 | 380 | 384 | 380 | 384 | 203,000 | 1,920 |
| 1986-02-05 | 380 | 382 | 379 | 379 | 845,000 | 1,895 |
| 1986-02-04 | 382 | 384 | 382 | 382 | 345,000 | 1,910 |
| 1986-02-03 | 386 | 386 | 381 | 382 | 499,000 | 1,910 |
| 1986-02-01 | 387 | 388 | 386 | 388 | 89,000 | 1,940 |
| 1986-01-31 | 387 | 388 | 386 | 388 | 179,000 | 1,940 |
| 1986-01-30 | 389 | 389 | 386 | 388 | 216,000 | 1,940 |
| 1986-01-29 | 390 | 391 | 389 | 390 | 217,000 | 1,950 |
| 1986-01-28 | 390 | 395 | 389 | 395 | 170,000 | 1,975 |
| 1986-01-27 | 390 | 392 | 388 | 392 | 158,000 | 1,960 |
| 1986-01-25 | 390 | 393 | 390 | 390 | 202,000 | 1,950 |
| 1986-01-24 | 392 | 398 | 392 | 393 | 136,000 | 1,965 |
| 1986-01-23 | 393 | 394 | 391 | 392 | 169,000 | 1,960 |
| 1986-01-22 | 395 | 399 | 392 | 393 | 170,000 | 1,965 |
| 1986-01-21 | 396 | 397 | 392 | 395 | 253,000 | 1,975 |
| 1986-01-20 | 396 | 401 | 396 | 396 | 395,000 | 1,980 |
| 1986-01-18 | 397 | 399 | 396 | 399 | 67,000 | 1,995 |
| 1986-01-17 | 396 | 399 | 395 | 396 | 203,000 | 1,980 |
| 1986-01-16 | 395 | 399 | 394 | 395 | 72,000 | 1,975 |
| 1986-01-14 | 392 | 399 | 392 | 395 | 197,000 | 1,975 |
| 1986-01-13 | 393 | 400 | 391 | 391 | 114,000 | 1,955 |
| 1986-01-10 | 390 | 395 | 390 | 393 | 113,000 | 1,965 |
| 1986-01-09 | 396 | 397 | 390 | 390 | 172,000 | 1,950 |
| 1986-01-08 | 399 | 400 | 395 | 397 | 93,000 | 1,985 |
| 1986-01-07 | 396 | 400 | 395 | 400 | 80,000 | 2,000 |
| 1986-01-06 | 403 | 405 | 395 | 395 | 155,000 | 1,975 |
| 1986-01-04 | 391 | 401 | 391 | 401 | 184,000 | 2,005 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
