7279 (株)ハイレックスコーポレーション 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 | 730 | 750 | 725 | 750 | 150,000 | 681.82 |
| 1986-12-26 | 730 | 745 | 730 | 730 | 26,000 | 663.64 |
| 1986-12-25 | 745 | 745 | 725 | 725 | 44,000 | 659.09 |
| 1986-12-24 | 739 | 739 | 720 | 720 | 241,000 | 654.55 |
| 1986-12-23 | 750 | 750 | 739 | 739 | 220,000 | 671.82 |
| 1986-12-22 | 770 | 770 | 740 | 740 | 156,000 | 672.73 |
| 1986-12-19 | 792 | 792 | 750 | 778 | 89,000 | 707.27 |
| 1986-12-18 | 815 | 855 | 802 | 812 | 721,000 | 738.18 |
| 1986-12-17 | 788 | 840 | 775 | 815 | 517,000 | 740.91 |
| 1986-12-16 | 749 | 765 | 730 | 765 | 82,000 | 695.46 |
| 1986-12-15 | 730 | 750 | 730 | 735 | 23,000 | 668.18 |
| 1986-12-12 | 780 | 780 | 750 | 750 | 41,000 | 681.82 |
| 1986-12-11 | 800 | 800 | 770 | 795 | 156,000 | 722.73 |
| 1986-12-10 | 800 | 800 | 760 | 785 | 363,000 | 713.64 |
| 1986-12-09 | 658 | 750 | 658 | 750 | 575,000 | 681.82 |
| 1986-12-08 | 650 | 670 | 650 | 650 | 21,000 | 590.91 |
| 1986-12-06 | 650 | 665 | 645 | 645 | 21,000 | 586.36 |
| 1986-12-05 | 640 | 640 | 640 | 640 | 6,000 | 581.82 |
| 1986-12-04 | 645 | 648 | 645 | 646 | 7,000 | 587.27 |
| 1986-12-03 | 645 | 645 | 645 | 645 | 2,000 | 586.36 |
| 1986-12-02 | 650 | 650 | 646 | 646 | 3,000 | 587.27 |
| 1986-12-01 | 650 | 650 | 649 | 650 | 51,000 | 590.91 |
| 1986-11-29 | 650 | 650 | 645 | 645 | 4,000 | 586.36 |
| 1986-11-28 | 632 | 650 | 631 | 650 | 5,000 | 590.91 |
| 1986-11-27 | 631 | 631 | 631 | 631 | 3,000 | 573.64 |
| 1986-11-26 | 630 | 633 | 630 | 632 | 16,000 | 574.55 |
| 1986-11-25 | 645 | 645 | 630 | 630 | 13,000 | 572.73 |
| 1986-11-22 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1986-11-21 | 650 | 650 | 650 | 650 | 3,000 | 590.91 |
| 1986-11-18 | 650 | 650 | 635 | 635 | 4,000 | 577.27 |
| 1986-11-17 | 650 | 650 | 650 | 650 | 7,000 | 590.91 |
| 1986-11-14 | 650 | 650 | 650 | 650 | 8,000 | 590.91 |
| 1986-11-13 | 630 | 650 | 630 | 650 | 7,000 | 590.91 |
| 1986-11-12 | 630 | 630 | 630 | 630 | 3,000 | 572.73 |
| 1986-11-10 | 630 | 630 | 630 | 630 | 2,000 | 572.73 |
| 1986-11-07 | 635 | 635 | 635 | 635 | 1,000 | 577.27 |
| 1986-11-06 | 645 | 645 | 645 | 645 | 1,000 | 586.36 |
| 1986-11-05 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1986-11-04 | 650 | 670 | 650 | 650 | 13,000 | 590.91 |
| 1986-11-01 | 620 | 620 | 620 | 620 | 6,000 | 563.64 |
| 1986-10-31 | 625 | 625 | 620 | 620 | 5,000 | 563.64 |
| 1986-10-28 | 610 | 610 | 610 | 610 | 9,000 | 554.55 |
| 1986-10-27 | 645 | 645 | 630 | 632 | 7,000 | 574.55 |
| 1986-10-25 | 633 | 633 | 633 | 633 | 3,000 | 575.46 |
| 1986-10-24 | 630 | 633 | 630 | 633 | 7,000 | 575.46 |
| 1986-10-23 | 630 | 630 | 630 | 630 | 8,000 | 572.73 |
| 1986-10-22 | 624 | 624 | 605 | 605 | 10,000 | 550 |
| 1986-10-21 | 640 | 640 | 628 | 628 | 13,000 | 570.91 |
| 1986-10-20 | 640 | 640 | 640 | 640 | 2,000 | 581.82 |
| 1986-10-16 | 650 | 650 | 649 | 650 | 15,000 | 590.91 |
| 1986-10-15 | 640 | 650 | 640 | 650 | 11,000 | 590.91 |
| 1986-10-14 | 615 | 640 | 615 | 640 | 6,000 | 581.82 |
| 1986-10-13 | 621 | 621 | 621 | 621 | 7,000 | 564.55 |
| 1986-10-09 | 620 | 620 | 620 | 620 | 3,000 | 563.64 |
| 1986-10-08 | 615 | 630 | 615 | 630 | 23,000 | 572.73 |
| 1986-10-07 | 615 | 615 | 615 | 615 | 2,000 | 559.09 |
| 1986-10-06 | 615 | 635 | 615 | 630 | 10,000 | 572.73 |
| 1986-10-04 | 625 | 640 | 620 | 640 | 7,000 | 581.82 |
| 1986-10-03 | 610 | 615 | 610 | 615 | 8,000 | 559.09 |
| 1986-10-02 | 630 | 630 | 620 | 620 | 3,000 | 563.64 |
| 1986-10-01 | 645 | 645 | 630 | 630 | 13,000 | 572.73 |
| 1986-09-30 | 651 | 651 | 640 | 640 | 74,000 | 581.82 |
| 1986-09-29 | 650 | 651 | 650 | 651 | 29,000 | 591.82 |
| 1986-09-27 | 650 | 650 | 650 | 650 | 3,000 | 590.91 |
| 1986-09-26 | 650 | 655 | 650 | 650 | 22,000 | 590.91 |
| 1986-09-25 | 656 | 656 | 656 | 656 | 20,000 | 596.36 |
| 1986-09-24 | 656 | 656 | 656 | 656 | 11,000 | 596.36 |
| 1986-09-22 | 660 | 660 | 660 | 660 | 3,000 | 600 |
| 1986-09-19 | 666 | 666 | 666 | 666 | 5,000 | 605.46 |
| 1986-09-18 | 650 | 650 | 650 | 650 | 12,000 | 590.91 |
| 1986-09-17 | 650 | 652 | 650 | 652 | 7,000 | 592.73 |
| 1986-09-16 | 655 | 655 | 655 | 655 | 3,000 | 595.46 |
| 1986-09-12 | 675 | 675 | 675 | 675 | 6,000 | 613.64 |
| 1986-09-11 | 700 | 700 | 690 | 699 | 7,000 | 635.46 |
| 1986-09-10 | 685 | 705 | 685 | 705 | 10,000 | 640.91 |
| 1986-09-08 | 660 | 660 | 655 | 659 | 4,000 | 599.09 |
| 1986-09-06 | 660 | 660 | 660 | 660 | 2,000 | 600 |
| 1986-09-05 | 657 | 660 | 655 | 655 | 18,000 | 595.46 |
| 1986-09-04 | 658 | 660 | 658 | 660 | 7,000 | 600 |
| 1986-09-03 | 660 | 660 | 658 | 658 | 8,000 | 598.18 |
| 1986-09-02 | 670 | 670 | 665 | 670 | 4,000 | 609.09 |
| 1986-09-01 | 657 | 670 | 657 | 670 | 8,000 | 609.09 |
| 1986-08-30 | 655 | 655 | 655 | 655 | 5,000 | 595.46 |
| 1986-08-29 | 660 | 660 | 655 | 655 | 3,000 | 595.46 |
| 1986-08-28 | 653 | 653 | 651 | 651 | 11,000 | 591.82 |
| 1986-08-27 | 650 | 660 | 650 | 655 | 27,000 | 595.46 |
| 1986-08-26 | 670 | 672 | 660 | 660 | 13,000 | 600 |
| 1986-08-25 | 670 | 670 | 670 | 670 | 5,000 | 609.09 |
| 1986-08-23 | 657 | 657 | 657 | 657 | 1,000 | 597.27 |
| 1986-08-22 | 660 | 663 | 660 | 660 | 21,000 | 600 |
| 1986-08-21 | 665 | 665 | 650 | 650 | 13,000 | 590.91 |
| 1986-08-20 | 652 | 660 | 652 | 660 | 10,000 | 600 |
| 1986-08-19 | 680 | 680 | 660 | 660 | 9,000 | 600 |
| 1986-08-18 | 675 | 675 | 675 | 675 | 3,000 | 613.64 |
| 1986-08-15 | 684 | 684 | 680 | 680 | 8,000 | 618.18 |
| 1986-08-14 | 681 | 681 | 680 | 681 | 17,000 | 619.09 |
| 1986-08-13 | 681 | 681 | 681 | 681 | 4,000 | 619.09 |
| 1986-08-12 | 682 | 682 | 680 | 680 | 13,000 | 618.18 |
| 1986-08-11 | 691 | 691 | 680 | 680 | 8,000 | 618.18 |
| 1986-08-08 | 681 | 690 | 681 | 690 | 3,000 | 627.27 |
| 1986-08-07 | 690 | 690 | 680 | 680 | 7,000 | 618.18 |
| 1986-08-06 | 693 | 693 | 690 | 690 | 8,000 | 627.27 |
| 1986-08-05 | 700 | 700 | 700 | 700 | 2,000 | 636.36 |
| 1986-08-04 | 690 | 690 | 690 | 690 | 2,000 | 627.27 |
| 1986-08-02 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
| 1986-08-01 | 680 | 681 | 680 | 681 | 3,000 | 619.09 |
| 1986-07-31 | 685 | 685 | 680 | 680 | 25,000 | 618.18 |
| 1986-07-30 | 700 | 700 | 690 | 690 | 10,000 | 627.27 |
| 1986-07-29 | 709 | 710 | 700 | 700 | 30,000 | 636.36 |
| 1986-07-28 | 715 | 715 | 702 | 705 | 7,000 | 640.91 |
| 1986-07-26 | 710 | 710 | 710 | 710 | 3,000 | 645.46 |
| 1986-07-25 | 705 | 705 | 700 | 700 | 38,000 | 636.36 |
| 1986-07-24 | 715 | 715 | 709 | 709 | 15,000 | 644.55 |
| 1986-07-23 | 702 | 715 | 702 | 715 | 29,000 | 650 |
| 1986-07-22 | 725 | 725 | 700 | 700 | 33,000 | 636.36 |
| 1986-07-21 | 721 | 721 | 717 | 720 | 17,000 | 654.55 |
| 1986-07-19 | 720 | 720 | 720 | 720 | 10,000 | 654.55 |
| 1986-07-18 | 758 | 758 | 755 | 755 | 14,000 | 686.36 |
| 1986-07-17 | 751 | 759 | 750 | 759 | 9,000 | 690 |
| 1986-07-16 | 751 | 751 | 750 | 751 | 33,000 | 682.73 |
| 1986-07-15 | 751 | 753 | 751 | 753 | 3,000 | 684.55 |
| 1986-07-14 | 755 | 770 | 750 | 750 | 26,000 | 681.82 |
| 1986-07-11 | 756 | 756 | 750 | 750 | 21,000 | 681.82 |
| 1986-07-10 | 756 | 760 | 756 | 756 | 31,000 | 687.27 |
| 1986-07-09 | 760 | 760 | 760 | 760 | 8,000 | 690.91 |
| 1986-07-08 | 760 | 760 | 756 | 760 | 18,000 | 690.91 |
| 1986-07-07 | 775 | 775 | 760 | 760 | 11,000 | 690.91 |
| 1986-07-05 | 775 | 775 | 775 | 775 | 42,000 | 704.55 |
| 1986-07-04 | 780 | 780 | 770 | 770 | 8,000 | 700 |
| 1986-07-03 | 760 | 770 | 760 | 770 | 14,000 | 700 |
| 1986-07-02 | 760 | 760 | 760 | 760 | 4,000 | 690.91 |
| 1986-07-01 | 758 | 785 | 758 | 785 | 14,000 | 713.64 |
| 1986-06-30 | 760 | 770 | 755 | 755 | 37,000 | 686.36 |
| 1986-06-28 | 760 | 760 | 755 | 755 | 6,000 | 686.36 |
| 1986-06-27 | 760 | 760 | 756 | 758 | 62,000 | 689.09 |
| 1986-06-26 | 765 | 766 | 760 | 760 | 11,000 | 690.91 |
| 1986-06-25 | 772 | 772 | 765 | 765 | 5,000 | 695.46 |
| 1986-06-24 | 786 | 786 | 765 | 772 | 16,000 | 701.82 |
| 1986-06-23 | 773 | 783 | 770 | 783 | 8,000 | 711.82 |
| 1986-06-21 | 770 | 770 | 766 | 766 | 4,000 | 696.36 |
| 1986-06-20 | 768 | 769 | 768 | 768 | 10,000 | 698.18 |
| 1986-06-19 | 777 | 780 | 765 | 765 | 21,000 | 695.46 |
| 1986-06-18 | 777 | 777 | 770 | 770 | 5,000 | 700 |
| 1986-06-17 | 790 | 790 | 781 | 781 | 5,000 | 710 |
| 1986-06-16 | 783 | 800 | 783 | 795 | 8,000 | 722.73 |
| 1986-06-13 | 780 | 785 | 780 | 782 | 10,000 | 710.91 |
| 1986-06-12 | 783 | 783 | 780 | 780 | 13,000 | 709.09 |
| 1986-06-11 | 783 | 783 | 783 | 783 | 5,000 | 711.82 |
| 1986-06-10 | 780 | 780 | 780 | 780 | 13,000 | 709.09 |
| 1986-06-09 | 780 | 785 | 780 | 780 | 10,000 | 709.09 |
| 1986-06-07 | 782 | 782 | 781 | 781 | 2,000 | 710 |
| 1986-06-05 | 820 | 825 | 801 | 801 | 8,000 | 728.18 |
| 1986-06-04 | 805 | 820 | 805 | 820 | 14,000 | 745.46 |
| 1986-06-03 | 810 | 829 | 810 | 817 | 19,000 | 742.73 |
| 1986-06-02 | 810 | 816 | 800 | 816 | 18,000 | 741.82 |
| 1986-05-31 | 810 | 810 | 810 | 810 | 5,000 | 736.36 |
| 1986-05-30 | 782 | 810 | 782 | 810 | 16,000 | 736.36 |
| 1986-05-29 | 780 | 780 | 780 | 780 | 19,000 | 709.09 |
| 1986-05-28 | 780 | 780 | 780 | 780 | 8,000 | 709.09 |
| 1986-05-27 | 780 | 785 | 780 | 780 | 5,000 | 709.09 |
| 1986-05-26 | 790 | 790 | 780 | 780 | 12,000 | 709.09 |
| 1986-05-24 | 790 | 790 | 777 | 777 | 6,000 | 706.36 |
| 1986-05-23 | 800 | 800 | 776 | 776 | 13,000 | 705.46 |
| 1986-05-22 | 789 | 800 | 770 | 800 | 9,000 | 727.27 |
| 1986-05-21 | 820 | 820 | 815 | 815 | 9,000 | 740.91 |
| 1986-05-20 | 810 | 830 | 810 | 815 | 39,000 | 740.91 |
| 1986-05-19 | 780 | 809 | 779 | 809 | 55,000 | 735.46 |
| 1986-05-17 | 771 | 771 | 765 | 765 | 3,000 | 695.46 |
| 1986-05-16 | 770 | 770 | 766 | 770 | 42,000 | 700 |
| 1986-05-15 | 780 | 780 | 770 | 770 | 13,000 | 700 |
| 1986-05-14 | 795 | 795 | 790 | 790 | 14,000 | 718.18 |
| 1986-05-13 | 781 | 781 | 775 | 775 | 7,000 | 704.55 |
| 1986-05-12 | 778 | 778 | 765 | 770 | 27,000 | 700 |
| 1986-05-09 | 780 | 785 | 775 | 780 | 21,000 | 709.09 |
| 1986-05-08 | 790 | 790 | 775 | 775 | 11,000 | 704.55 |
| 1986-05-07 | 795 | 795 | 790 | 790 | 12,000 | 718.18 |
| 1986-05-06 | 810 | 810 | 775 | 775 | 6,000 | 704.55 |
| 1986-05-02 | 806 | 809 | 806 | 806 | 16,000 | 732.73 |
| 1986-05-01 | 800 | 814 | 799 | 809 | 69,000 | 735.46 |
| 1986-04-30 | 790 | 800 | 778 | 800 | 27,000 | 727.27 |
| 1986-04-28 | 765 | 779 | 765 | 778 | 14,000 | 707.27 |
| 1986-04-26 | 765 | 775 | 765 | 767 | 42,000 | 697.27 |
| 1986-04-25 | 787 | 790 | 767 | 767 | 30,000 | 697.27 |
| 1986-04-24 | 785 | 786 | 781 | 785 | 17,000 | 713.64 |
| 1986-04-23 | 790 | 790 | 785 | 785 | 16,000 | 713.64 |
| 1986-04-22 | 785 | 790 | 785 | 790 | 5,000 | 718.18 |
| 1986-04-21 | 785 | 795 | 785 | 795 | 4,000 | 722.73 |
| 1986-04-19 | 781 | 781 | 781 | 781 | 2,000 | 710 |
| 1986-04-18 | 795 | 795 | 781 | 781 | 4,000 | 710 |
| 1986-04-17 | 766 | 800 | 766 | 800 | 14,000 | 727.27 |
| 1986-04-16 | 765 | 785 | 765 | 765 | 25,000 | 695.46 |
| 1986-04-15 | 780 | 780 | 765 | 765 | 9,000 | 695.46 |
| 1986-04-14 | 800 | 800 | 780 | 790 | 27,000 | 718.18 |
| 1986-04-11 | 809 | 809 | 800 | 800 | 15,000 | 727.27 |
| 1986-04-10 | 829 | 829 | 810 | 825 | 9,000 | 750 |
| 1986-04-09 | 825 | 830 | 825 | 830 | 7,000 | 754.55 |
| 1986-04-08 | 805 | 834 | 805 | 834 | 7,000 | 758.18 |
| 1986-04-07 | 800 | 802 | 800 | 800 | 5,000 | 727.27 |
| 1986-04-05 | 815 | 815 | 800 | 800 | 6,000 | 727.27 |
| 1986-04-04 | 830 | 830 | 820 | 820 | 19,000 | 745.46 |
| 1986-04-03 | 762 | 780 | 762 | 780 | 5,000 | 709.09 |
| 1986-04-02 | 761 | 761 | 755 | 760 | 40,000 | 690.91 |
| 1986-04-01 | 780 | 780 | 760 | 760 | 21,000 | 690.91 |
| 1986-03-31 | 780 | 786 | 775 | 775 | 8,000 | 704.55 |
| 1986-03-29 | 785 | 785 | 780 | 780 | 10,000 | 709.09 |
| 1986-03-28 | 760 | 785 | 760 | 785 | 6,000 | 713.64 |
| 1986-03-27 | 750 | 760 | 750 | 750 | 47,000 | 681.82 |
| 1986-03-26 | 760 | 760 | 750 | 755 | 14,000 | 686.36 |
| 1986-03-25 | 777 | 777 | 760 | 760 | 32,000 | 690.91 |
| 1986-03-24 | 780 | 785 | 777 | 777 | 12,000 | 706.36 |
| 1986-03-22 | 790 | 790 | 789 | 790 | 17,000 | 718.18 |
| 1986-03-20 | 795 | 805 | 795 | 801 | 16,000 | 728.18 |
| 1986-03-19 | 819 | 819 | 795 | 795 | 22,000 | 722.73 |
| 1986-03-18 | 800 | 820 | 800 | 820 | 32,000 | 745.46 |
| 1986-03-17 | 800 | 810 | 800 | 800 | 27,000 | 727.27 |
| 1986-03-15 | 810 | 810 | 800 | 800 | 8,000 | 727.27 |
| 1986-03-14 | 820 | 820 | 800 | 800 | 13,000 | 727.27 |
| 1986-03-13 | 840 | 840 | 812 | 817 | 49,000 | 742.73 |
| 1986-03-12 | 835 | 840 | 831 | 840 | 24,000 | 763.64 |
| 1986-03-11 | 835 | 840 | 835 | 840 | 4,000 | 763.64 |
| 1986-03-10 | 840 | 845 | 835 | 843 | 20,000 | 766.36 |
| 1986-03-07 | 840 | 850 | 827 | 827 | 33,000 | 751.82 |
| 1986-03-06 | 850 | 850 | 831 | 845 | 17,000 | 768.18 |
| 1986-03-05 | 850 | 850 | 835 | 840 | 10,000 | 763.64 |
| 1986-03-04 | 850 | 850 | 832 | 840 | 17,000 | 763.64 |
| 1986-03-03 | 850 | 860 | 850 | 850 | 9,000 | 772.73 |
| 1986-03-01 | 850 | 855 | 850 | 850 | 5,000 | 772.73 |
| 1986-02-28 | 840 | 852 | 840 | 850 | 35,000 | 772.73 |
| 1986-02-27 | 850 | 859 | 830 | 830 | 29,000 | 754.55 |
| 1986-02-26 | 891 | 891 | 860 | 874 | 61,000 | 794.55 |
| 1986-02-25 | 851 | 865 | 830 | 861 | 68,000 | 782.73 |
| 1986-02-24 | 869 | 870 | 835 | 851 | 30,000 | 773.64 |
| 1986-02-22 | 875 | 875 | 860 | 860 | 3,000 | 781.82 |
| 1986-02-21 | 870 | 870 | 850 | 850 | 23,000 | 772.73 |
| 1986-02-20 | 904 | 904 | 860 | 880 | 20,000 | 800 |
| 1986-02-19 | 915 | 915 | 884 | 899 | 106,000 | 817.27 |
| 1986-02-18 | 905 | 929 | 900 | 915 | 345,000 | 831.82 |
| 1986-02-17 | 879 | 900 | 865 | 900 | 64,000 | 818.18 |
| 1986-02-15 | 862 | 880 | 861 | 861 | 10,000 | 782.73 |
| 1986-02-14 | 870 | 880 | 860 | 860 | 55,000 | 781.82 |
| 1986-02-13 | 889 | 889 | 860 | 860 | 76,000 | 781.82 |
| 1986-02-12 | 900 | 900 | 885 | 890 | 91,000 | 809.09 |
| 1986-02-10 | 912 | 922 | 880 | 880 | 252,000 | 800 |
| 1986-02-07 | 880 | 920 | 880 | 907 | 673,000 | 824.55 |
| 1986-02-06 | 852 | 870 | 850 | 870 | 278,000 | 790.91 |
| 1986-02-05 | 840 | 875 | 835 | 855 | 512,000 | 777.27 |
| 1986-02-04 | 840 | 840 | 830 | 830 | 90,000 | 754.55 |
| 1986-02-03 | 845 | 845 | 821 | 843 | 28,000 | 766.36 |
| 1986-02-01 | 844 | 845 | 835 | 845 | 49,000 | 768.18 |
| 1986-01-31 | 838 | 845 | 825 | 845 | 48,000 | 768.18 |
| 1986-01-30 | 845 | 849 | 828 | 828 | 58,000 | 752.73 |
| 1986-01-29 | 850 | 870 | 845 | 855 | 327,000 | 777.27 |
| 1986-01-28 | 830 | 840 | 815 | 840 | 79,000 | 763.64 |
| 1986-01-27 | 860 | 860 | 845 | 845 | 60,000 | 768.18 |
| 1986-01-25 | 874 | 874 | 860 | 865 | 167,000 | 786.36 |
| 1986-01-24 | 860 | 870 | 855 | 865 | 625,000 | 786.36 |
| 1986-01-23 | 850 | 855 | 833 | 850 | 308,000 | 772.73 |
| 1986-01-22 | 834 | 850 | 832 | 849 | 424,000 | 771.82 |
| 1986-01-21 | 817 | 830 | 817 | 829 | 77,000 | 753.64 |
| 1986-01-20 | 840 | 840 | 820 | 832 | 167,000 | 756.36 |
| 1986-01-18 | 805 | 850 | 805 | 850 | 282,000 | 772.73 |
| 1986-01-17 | 775 | 800 | 775 | 800 | 189,000 | 727.27 |
| 1986-01-16 | 740 | 755 | 736 | 755 | 37,000 | 686.36 |
| 1986-01-14 | 740 | 740 | 726 | 731 | 12,000 | 664.55 |
| 1986-01-13 | 745 | 745 | 735 | 735 | 8,000 | 668.18 |
| 1986-01-10 | 730 | 735 | 727 | 730 | 15,000 | 663.64 |
| 1986-01-09 | 730 | 730 | 726 | 726 | 8,000 | 660 |
| 1986-01-08 | 725 | 726 | 723 | 725 | 25,000 | 659.09 |
| 1986-01-07 | 725 | 726 | 725 | 725 | 15,000 | 659.09 |
| 1986-01-06 | 725 | 730 | 721 | 721 | 24,000 | 655.46 |
| 1986-01-04 | 731 | 731 | 725 | 725 | 23,000 | 659.09 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
