7762 シチズン時計(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 | 473 | 480 | 473 | 475 | 149,000 | 448.11 |
| 1986-12-26 | 485 | 485 | 470 | 475 | 474,000 | 448.11 |
| 1986-12-25 | 490 | 490 | 485 | 488 | 340,000 | 460.38 |
| 1986-12-24 | 486 | 494 | 485 | 492 | 1,703,000 | 464.15 |
| 1986-12-23 | 490 | 495 | 490 | 491 | 311,000 | 463.21 |
| 1986-12-22 | 499 | 499 | 485 | 485 | 649,000 | 457.55 |
| 1986-12-19 | 494 | 499 | 490 | 499 | 799,000 | 470.76 |
| 1986-12-18 | 500 | 500 | 490 | 495 | 789,000 | 466.98 |
| 1986-12-17 | 501 | 508 | 492 | 495 | 759,000 | 466.98 |
| 1986-12-16 | 490 | 501 | 490 | 500 | 478,000 | 471.70 |
| 1986-12-15 | 490 | 490 | 485 | 490 | 431,000 | 462.26 |
| 1986-12-12 | 488 | 495 | 487 | 493 | 311,000 | 465.09 |
| 1986-12-11 | 487 | 488 | 478 | 488 | 357,000 | 460.38 |
| 1986-12-10 | 488 | 490 | 482 | 488 | 266,000 | 460.38 |
| 1986-12-09 | 493 | 495 | 481 | 481 | 351,000 | 453.77 |
| 1986-12-08 | 493 | 498 | 490 | 495 | 202,000 | 466.98 |
| 1986-12-06 | 490 | 500 | 490 | 495 | 214,000 | 466.98 |
| 1986-12-05 | 500 | 504 | 486 | 486 | 558,000 | 458.49 |
| 1986-12-04 | 500 | 504 | 495 | 504 | 940,000 | 475.47 |
| 1986-12-03 | 486 | 494 | 484 | 487 | 1,321,000 | 459.43 |
| 1986-12-02 | 481 | 489 | 478 | 480 | 1,190,000 | 452.83 |
| 1986-12-01 | 475 | 479 | 470 | 476 | 883,000 | 449.06 |
| 1986-11-29 | 472 | 475 | 469 | 470 | 793,000 | 443.40 |
| 1986-11-28 | 479 | 480 | 470 | 471 | 430,000 | 444.34 |
| 1986-11-27 | 477 | 483 | 475 | 480 | 662,000 | 452.83 |
| 1986-11-26 | 490 | 490 | 482 | 482 | 547,000 | 454.72 |
| 1986-11-25 | 490 | 490 | 485 | 485 | 178,000 | 457.55 |
| 1986-11-22 | 489 | 489 | 484 | 485 | 297,000 | 457.55 |
| 1986-11-21 | 473 | 485 | 473 | 485 | 335,000 | 457.55 |
| 1986-11-20 | 479 | 479 | 473 | 473 | 157,000 | 446.23 |
| 1986-11-19 | 479 | 479 | 478 | 478 | 137,000 | 450.94 |
| 1986-11-18 | 480 | 480 | 478 | 480 | 162,000 | 452.83 |
| 1986-11-17 | 488 | 492 | 485 | 485 | 153,000 | 457.55 |
| 1986-11-14 | 487 | 489 | 486 | 488 | 94,000 | 460.38 |
| 1986-11-13 | 486 | 492 | 486 | 492 | 164,000 | 464.15 |
| 1986-11-12 | 486 | 499 | 485 | 499 | 221,000 | 470.76 |
| 1986-11-11 | 487 | 492 | 486 | 486 | 125,000 | 458.49 |
| 1986-11-10 | 486 | 492 | 483 | 492 | 112,000 | 464.15 |
| 1986-11-07 | 490 | 500 | 482 | 482 | 216,000 | 454.72 |
| 1986-11-06 | 500 | 505 | 493 | 495 | 298,000 | 466.98 |
| 1986-11-05 | 515 | 528 | 508 | 519 | 461,000 | 489.62 |
| 1986-11-04 | 519 | 519 | 500 | 518 | 357,000 | 488.68 |
| 1986-11-01 | 503 | 521 | 503 | 515 | 208,000 | 485.85 |
| 1986-10-31 | 509 | 515 | 493 | 500 | 511,000 | 471.70 |
| 1986-10-30 | 510 | 510 | 496 | 510 | 147,000 | 481.13 |
| 1986-10-29 | 500 | 511 | 489 | 511 | 323,000 | 482.08 |
| 1986-10-28 | 503 | 510 | 501 | 502 | 135,000 | 473.59 |
| 1986-10-27 | 523 | 523 | 503 | 510 | 188,000 | 481.13 |
| 1986-10-25 | 524 | 524 | 515 | 523 | 365,000 | 493.40 |
| 1986-10-24 | 520 | 525 | 515 | 523 | 1,070,000 | 493.40 |
| 1986-10-23 | 487 | 508 | 482 | 500 | 557,000 | 471.70 |
| 1986-10-22 | 490 | 500 | 482 | 487 | 382,000 | 459.43 |
| 1986-10-21 | 510 | 510 | 475 | 485 | 261,000 | 457.55 |
| 1986-10-20 | 527 | 529 | 510 | 520 | 1,065,000 | 490.57 |
| 1986-10-17 | 493 | 528 | 486 | 528 | 921,000 | 498.11 |
| 1986-10-16 | 469 | 490 | 460 | 488 | 450,000 | 460.38 |
| 1986-10-15 | 454 | 470 | 454 | 460 | 253,000 | 433.96 |
| 1986-10-14 | 444 | 453 | 439 | 446 | 354,000 | 420.76 |
| 1986-10-13 | 457 | 459 | 438 | 438 | 300,000 | 413.21 |
| 1986-10-09 | 455 | 460 | 454 | 455 | 128,000 | 429.25 |
| 1986-10-08 | 458 | 460 | 456 | 460 | 89,000 | 433.96 |
| 1986-10-07 | 441 | 470 | 441 | 470 | 189,000 | 443.40 |
| 1986-10-06 | 446 | 455 | 440 | 440 | 154,000 | 415.09 |
| 1986-10-04 | 435 | 445 | 435 | 445 | 202,000 | 419.81 |
| 1986-10-03 | 440 | 445 | 421 | 430 | 351,000 | 405.66 |
| 1986-10-02 | 445 | 450 | 440 | 445 | 253,000 | 419.81 |
| 1986-10-01 | 450 | 451 | 443 | 445 | 469,000 | 419.81 |
| 1986-09-30 | 451 | 455 | 445 | 449 | 222,000 | 423.59 |
| 1986-09-29 | 452 | 454 | 443 | 443 | 545,000 | 417.93 |
| 1986-09-27 | 451 | 457 | 445 | 457 | 427,000 | 431.13 |
| 1986-09-26 | 481 | 481 | 470 | 481 | 461,000 | 453.77 |
| 1986-09-25 | 500 | 502 | 490 | 490 | 332,000 | 462.26 |
| 1986-09-24 | 497 | 510 | 493 | 504 | 352,000 | 475.47 |
| 1986-09-22 | 496 | 500 | 495 | 500 | 126,000 | 471.70 |
| 1986-09-19 | 496 | 500 | 495 | 495 | 382,000 | 466.98 |
| 1986-09-18 | 490 | 501 | 488 | 499 | 172,000 | 470.76 |
| 1986-09-17 | 490 | 492 | 488 | 488 | 189,000 | 460.38 |
| 1986-09-16 | 495 | 496 | 490 | 492 | 107,000 | 464.15 |
| 1986-09-12 | 496 | 525 | 496 | 525 | 412,000 | 495.28 |
| 1986-09-11 | 515 | 523 | 515 | 522 | 199,000 | 492.45 |
| 1986-09-10 | 529 | 534 | 519 | 519 | 827,000 | 489.62 |
| 1986-09-09 | 500 | 520 | 498 | 519 | 492,000 | 489.62 |
| 1986-09-08 | 501 | 505 | 500 | 504 | 183,000 | 475.47 |
| 1986-09-06 | 500 | 505 | 498 | 505 | 221,000 | 476.42 |
| 1986-09-05 | 498 | 500 | 492 | 496 | 325,000 | 467.93 |
| 1986-09-04 | 495 | 498 | 491 | 498 | 480,000 | 469.81 |
| 1986-09-03 | 495 | 500 | 495 | 495 | 176,000 | 466.98 |
| 1986-09-02 | 500 | 510 | 495 | 510 | 166,000 | 481.13 |
| 1986-09-01 | 500 | 500 | 496 | 496 | 146,000 | 467.93 |
| 1986-08-30 | 501 | 510 | 496 | 496 | 110,000 | 467.93 |
| 1986-08-29 | 500 | 500 | 495 | 499 | 193,000 | 470.76 |
| 1986-08-28 | 510 | 513 | 500 | 510 | 247,000 | 481.13 |
| 1986-08-27 | 510 | 520 | 508 | 510 | 548,000 | 481.13 |
| 1986-08-26 | 507 | 520 | 502 | 520 | 214,000 | 490.57 |
| 1986-08-25 | 490 | 519 | 485 | 510 | 375,000 | 481.13 |
| 1986-08-23 | 481 | 490 | 481 | 485 | 558,000 | 457.55 |
| 1986-08-22 | 473 | 481 | 465 | 470 | 807,000 | 443.40 |
| 1986-08-21 | 490 | 490 | 478 | 478 | 436,000 | 450.94 |
| 1986-08-20 | 497 | 497 | 491 | 491 | 296,000 | 463.21 |
| 1986-08-19 | 501 | 501 | 496 | 497 | 411,000 | 468.87 |
| 1986-08-18 | 505 | 509 | 500 | 502 | 305,000 | 473.59 |
| 1986-08-15 | 507 | 510 | 502 | 502 | 309,000 | 473.59 |
| 1986-08-14 | 512 | 515 | 508 | 508 | 390,000 | 479.25 |
| 1986-08-13 | 516 | 523 | 511 | 512 | 245,000 | 483.02 |
| 1986-08-12 | 522 | 523 | 508 | 510 | 478,000 | 481.13 |
| 1986-08-11 | 515 | 528 | 515 | 520 | 524,000 | 490.57 |
| 1986-08-08 | 517 | 520 | 515 | 520 | 574,000 | 490.57 |
| 1986-08-07 | 518 | 519 | 510 | 517 | 224,000 | 487.74 |
| 1986-08-06 | 525 | 525 | 516 | 516 | 355,000 | 486.79 |
| 1986-08-05 | 522 | 528 | 520 | 520 | 197,000 | 490.57 |
| 1986-08-04 | 539 | 539 | 520 | 520 | 98,000 | 490.57 |
| 1986-08-02 | 534 | 534 | 520 | 522 | 65,000 | 492.45 |
| 1986-08-01 | 501 | 515 | 500 | 514 | 292,000 | 484.91 |
| 1986-07-31 | 506 | 510 | 503 | 503 | 260,000 | 474.53 |
| 1986-07-30 | 506 | 513 | 505 | 506 | 282,000 | 477.36 |
| 1986-07-29 | 521 | 530 | 501 | 505 | 870,000 | 476.42 |
| 1986-07-28 | 537 | 545 | 525 | 525 | 294,000 | 495.28 |
| 1986-07-26 | 536 | 544 | 535 | 537 | 112,000 | 506.60 |
| 1986-07-25 | 545 | 545 | 530 | 535 | 203,000 | 504.72 |
| 1986-07-24 | 539 | 551 | 523 | 545 | 341,000 | 514.15 |
| 1986-07-23 | 536 | 539 | 521 | 521 | 368,000 | 491.51 |
| 1986-07-22 | 531 | 540 | 526 | 526 | 398,000 | 496.23 |
| 1986-07-21 | 511 | 530 | 510 | 530 | 447,000 | 500 |
| 1986-07-19 | 539 | 539 | 515 | 530 | 737,000 | 500 |
| 1986-07-18 | 566 | 570 | 540 | 540 | 635,000 | 509.43 |
| 1986-07-17 | 580 | 582 | 570 | 573 | 385,000 | 540.57 |
| 1986-07-16 | 580 | 595 | 580 | 581 | 126,000 | 548.11 |
| 1986-07-15 | 585 | 610 | 575 | 610 | 275,000 | 575.47 |
| 1986-07-14 | 569 | 589 | 569 | 585 | 298,000 | 551.89 |
| 1986-07-11 | 570 | 575 | 565 | 568 | 317,000 | 535.85 |
| 1986-07-10 | 577 | 580 | 571 | 573 | 313,000 | 540.57 |
| 1986-07-09 | 580 | 585 | 576 | 580 | 528,000 | 547.17 |
| 1986-07-08 | 578 | 590 | 578 | 585 | 695,000 | 551.89 |
| 1986-07-07 | 601 | 605 | 575 | 578 | 523,000 | 545.28 |
| 1986-07-05 | 601 | 601 | 593 | 600 | 278,000 | 566.04 |
| 1986-07-04 | 609 | 610 | 600 | 608 | 514,000 | 573.59 |
| 1986-07-03 | 612 | 619 | 608 | 619 | 857,000 | 583.96 |
| 1986-07-02 | 630 | 630 | 612 | 620 | 505,000 | 584.91 |
| 1986-07-01 | 631 | 640 | 626 | 632 | 311,000 | 596.23 |
| 1986-06-30 | 634 | 650 | 632 | 650 | 342,000 | 613.21 |
| 1986-06-28 | 650 | 650 | 635 | 640 | 438,000 | 603.77 |
| 1986-06-27 | 665 | 665 | 630 | 646 | 2,704,001 | 609.43 |
| 1986-06-26 | 649 | 661 | 640 | 655 | 3,173,001 | 617.92 |
| 1986-06-25 | 644 | 653 | 635 | 645 | 1,686,000 | 608.49 |
| 1986-06-24 | 615 | 634 | 610 | 634 | 743,000 | 598.11 |
| 1986-06-23 | 620 | 625 | 615 | 615 | 332,000 | 580.19 |
| 1986-06-21 | 618 | 620 | 613 | 620 | 423,000 | 584.91 |
| 1986-06-20 | 628 | 633 | 611 | 611 | 875,000 | 576.42 |
| 1986-06-19 | 610 | 624 | 610 | 623 | 504,000 | 587.74 |
| 1986-06-18 | 620 | 620 | 605 | 612 | 711,000 | 577.36 |
| 1986-06-17 | 620 | 627 | 610 | 615 | 740,000 | 580.19 |
| 1986-06-16 | 625 | 635 | 620 | 620 | 363,000 | 584.91 |
| 1986-06-13 | 645 | 645 | 630 | 638 | 1,100,000 | 601.89 |
| 1986-06-12 | 635 | 648 | 630 | 636 | 946,000 | 600 |
| 1986-06-11 | 630 | 650 | 620 | 625 | 1,511,000 | 589.62 |
| 1986-06-10 | 618 | 637 | 610 | 628 | 1,647,000 | 592.45 |
| 1986-06-09 | 650 | 660 | 637 | 638 | 1,806,000 | 601.89 |
| 1986-06-07 | 647 | 650 | 640 | 649 | 870,000 | 612.26 |
| 1986-06-06 | 652 | 652 | 640 | 652 | 2,277,001 | 615.09 |
| 1986-06-05 | 656 | 670 | 651 | 655 | 3,141,001 | 617.92 |
| 1986-06-04 | 670 | 673 | 656 | 656 | 4,877,001 | 618.87 |
| 1986-06-03 | 675 | 683 | 665 | 668 | 8,916,002 | 630.19 |
| 1986-06-02 | 642 | 679 | 637 | 679 | 19,288,005 | 640.57 |
| 1986-05-31 | 645 | 654 | 636 | 637 | 8,147,002 | 600.94 |
| 1986-05-30 | 619 | 642 | 615 | 639 | 9,250,002 | 602.83 |
| 1986-05-29 | 621 | 634 | 616 | 619 | 4,900,001 | 583.96 |
| 1986-05-28 | 599 | 625 | 595 | 624 | 15,718,004 | 588.68 |
| 1986-05-27 | 605 | 605 | 580 | 580 | 3,482,001 | 547.17 |
| 1986-05-26 | 598 | 608 | 590 | 599 | 6,551,002 | 565.09 |
| 1986-05-24 | 603 | 607 | 582 | 591 | 4,666,001 | 557.55 |
| 1986-05-23 | 580 | 607 | 571 | 603 | 14,309,003 | 568.87 |
| 1986-05-22 | 580 | 587 | 564 | 570 | 6,051,001 | 537.74 |
| 1986-05-21 | 564 | 589 | 564 | 577 | 17,118,004 | 544.34 |
| 1986-05-20 | 535 | 545 | 535 | 544 | 365,000 | 513.21 |
| 1986-05-19 | 535 | 539 | 530 | 531 | 246,000 | 500.94 |
| 1986-05-17 | 528 | 535 | 525 | 527 | 231,000 | 497.17 |
| 1986-05-16 | 535 | 539 | 527 | 528 | 189,000 | 498.11 |
| 1986-05-15 | 539 | 539 | 527 | 527 | 347,000 | 497.17 |
| 1986-05-14 | 545 | 546 | 532 | 538 | 817,000 | 507.55 |
| 1986-05-13 | 528 | 530 | 521 | 526 | 354,000 | 496.23 |
| 1986-05-12 | 540 | 542 | 531 | 531 | 483,000 | 500.94 |
| 1986-05-09 | 540 | 550 | 535 | 535 | 852,000 | 504.72 |
| 1986-05-08 | 557 | 557 | 539 | 546 | 1,718,000 | 515.09 |
| 1986-05-07 | 540 | 562 | 536 | 550 | 4,564,001 | 518.87 |
| 1986-05-06 | 544 | 545 | 528 | 533 | 610,000 | 502.83 |
| 1986-05-02 | 536 | 550 | 536 | 549 | 2,051,000 | 517.92 |
| 1986-05-01 | 553 | 553 | 538 | 538 | 2,520,001 | 507.55 |
| 1986-04-30 | 532 | 551 | 529 | 550 | 2,933,001 | 518.87 |
| 1986-04-28 | 524 | 533 | 521 | 528 | 623,000 | 498.11 |
| 1986-04-26 | 535 | 535 | 507 | 534 | 1,353,000 | 503.77 |
| 1986-04-25 | 517 | 530 | 512 | 530 | 475,000 | 500 |
| 1986-04-24 | 514 | 518 | 506 | 506 | 250,000 | 477.36 |
| 1986-04-23 | 520 | 520 | 512 | 519 | 487,000 | 489.62 |
| 1986-04-22 | 527 | 527 | 520 | 527 | 646,000 | 497.17 |
| 1986-04-21 | 535 | 536 | 522 | 522 | 730,000 | 492.45 |
| 1986-04-19 | 528 | 535 | 525 | 534 | 1,079,000 | 503.77 |
| 1986-04-18 | 521 | 527 | 521 | 524 | 717,000 | 494.34 |
| 1986-04-17 | 527 | 530 | 522 | 524 | 1,075,000 | 494.34 |
| 1986-04-16 | 519 | 527 | 515 | 527 | 1,073,000 | 497.17 |
| 1986-04-15 | 517 | 517 | 510 | 515 | 764,000 | 485.85 |
| 1986-04-14 | 510 | 510 | 495 | 507 | 492,000 | 478.30 |
| 1986-04-11 | 514 | 514 | 498 | 500 | 524,000 | 471.70 |
| 1986-04-10 | 510 | 530 | 500 | 510 | 2,196,001 | 481.13 |
| 1986-04-09 | 514 | 520 | 510 | 512 | 1,057,000 | 483.02 |
| 1986-04-08 | 490 | 506 | 490 | 504 | 628,000 | 475.47 |
| 1986-04-07 | 490 | 490 | 483 | 483 | 376,000 | 455.66 |
| 1986-04-05 | 491 | 494 | 490 | 492 | 124,000 | 464.15 |
| 1986-04-04 | 480 | 495 | 480 | 490 | 397,000 | 462.26 |
| 1986-04-03 | 480 | 485 | 476 | 485 | 317,000 | 457.55 |
| 1986-04-02 | 474 | 490 | 466 | 475 | 258,000 | 448.11 |
| 1986-04-01 | 471 | 480 | 466 | 474 | 215,000 | 447.17 |
| 1986-03-31 | 485 | 490 | 472 | 472 | 360,000 | 445.28 |
| 1986-03-29 | 485 | 491 | 480 | 484 | 84,000 | 456.60 |
| 1986-03-28 | 495 | 498 | 480 | 480 | 388,000 | 452.83 |
| 1986-03-27 | 461 | 485 | 461 | 485 | 680,000 | 457.55 |
| 1986-03-26 | 457 | 464 | 450 | 450 | 230,000 | 424.53 |
| 1986-03-25 | 450 | 464 | 450 | 457 | 230,000 | 431.13 |
| 1986-03-24 | 450 | 457 | 445 | 457 | 317,000 | 431.13 |
| 1986-03-22 | 443 | 454 | 443 | 447 | 586,000 | 421.70 |
| 1986-03-20 | 445 | 455 | 444 | 444 | 843,000 | 418.87 |
| 1986-03-19 | 455 | 455 | 445 | 445 | 799,000 | 419.81 |
| 1986-03-18 | 480 | 480 | 461 | 462 | 372,000 | 435.85 |
| 1986-03-17 | 495 | 495 | 482 | 483 | 470,000 | 455.66 |
| 1986-03-15 | 496 | 499 | 496 | 496 | 420,000 | 467.93 |
| 1986-03-14 | 490 | 496 | 490 | 494 | 268,000 | 466.04 |
| 1986-03-13 | 484 | 495 | 484 | 490 | 485,000 | 462.26 |
| 1986-03-12 | 485 | 495 | 482 | 482 | 563,000 | 454.72 |
| 1986-03-11 | 490 | 499 | 485 | 485 | 199,000 | 457.55 |
| 1986-03-10 | 490 | 495 | 486 | 490 | 104,000 | 462.26 |
| 1986-03-07 | 499 | 499 | 490 | 491 | 115,000 | 463.21 |
| 1986-03-06 | 490 | 499 | 488 | 499 | 355,000 | 470.76 |
| 1986-03-05 | 481 | 499 | 481 | 490 | 534,000 | 462.26 |
| 1986-03-04 | 481 | 483 | 480 | 482 | 370,000 | 454.72 |
| 1986-03-03 | 481 | 483 | 480 | 481 | 287,000 | 453.77 |
| 1986-03-01 | 481 | 481 | 479 | 480 | 348,000 | 452.83 |
| 1986-02-28 | 482 | 482 | 478 | 481 | 1,370,000 | 453.77 |
| 1986-02-27 | 482 | 487 | 481 | 481 | 149,000 | 453.77 |
| 1986-02-26 | 490 | 491 | 481 | 482 | 335,000 | 454.72 |
| 1986-02-25 | 501 | 510 | 490 | 490 | 509,000 | 462.26 |
| 1986-02-24 | 491 | 519 | 491 | 495 | 719,000 | 466.98 |
| 1986-02-22 | 480 | 490 | 475 | 485 | 430,000 | 457.55 |
| 1986-02-21 | 473 | 483 | 472 | 480 | 225,000 | 452.83 |
| 1986-02-20 | 480 | 480 | 470 | 471 | 491,000 | 444.34 |
| 1986-02-19 | 485 | 489 | 480 | 483 | 270,000 | 455.66 |
| 1986-02-18 | 482 | 489 | 482 | 485 | 254,000 | 457.55 |
| 1986-02-17 | 480 | 485 | 478 | 480 | 367,000 | 452.83 |
| 1986-02-15 | 487 | 490 | 478 | 478 | 295,000 | 450.94 |
| 1986-02-14 | 491 | 495 | 485 | 490 | 707,000 | 462.26 |
| 1986-02-13 | 500 | 503 | 491 | 495 | 378,000 | 466.98 |
| 1986-02-12 | 517 | 519 | 498 | 503 | 971,000 | 474.53 |
| 1986-02-10 | 525 | 534 | 517 | 520 | 1,504,000 | 490.57 |
| 1986-02-07 | 516 | 527 | 515 | 519 | 1,269,000 | 489.62 |
| 1986-02-06 | 500 | 530 | 500 | 514 | 2,092,001 | 484.91 |
| 1986-02-05 | 508 | 509 | 500 | 500 | 688,000 | 471.70 |
| 1986-02-04 | 520 | 520 | 506 | 510 | 606,000 | 481.13 |
| 1986-02-03 | 515 | 525 | 510 | 510 | 1,238,000 | 481.13 |
| 1986-02-01 | 505 | 512 | 503 | 510 | 1,169,000 | 481.13 |
| 1986-01-31 | 519 | 529 | 499 | 499 | 2,366,001 | 470.76 |
| 1986-01-30 | 537 | 549 | 515 | 522 | 11,334,003 | 492.45 |
| 1986-01-29 | 528 | 542 | 516 | 539 | 15,905,004 | 508.49 |
| 1986-01-28 | 499 | 530 | 497 | 530 | 10,013,002 | 500 |
| 1986-01-27 | 495 | 498 | 490 | 495 | 1,474,000 | 466.98 |
| 1986-01-25 | 502 | 503 | 492 | 495 | 2,559,001 | 466.98 |
| 1986-01-24 | 494 | 504 | 491 | 502 | 5,534,001 | 473.59 |
| 1986-01-23 | 471 | 489 | 470 | 472 | 1,922,000 | 445.28 |
| 1986-01-22 | 461 | 480 | 461 | 471 | 971,000 | 444.34 |
| 1986-01-21 | 462 | 475 | 462 | 463 | 326,000 | 436.79 |
| 1986-01-20 | 464 | 470 | 460 | 465 | 274,000 | 438.68 |
| 1986-01-18 | 467 | 468 | 461 | 464 | 183,000 | 437.74 |
| 1986-01-17 | 470 | 472 | 465 | 465 | 226,000 | 438.68 |
| 1986-01-16 | 458 | 475 | 458 | 467 | 411,000 | 440.57 |
| 1986-01-14 | 461 | 473 | 460 | 462 | 231,000 | 435.85 |
| 1986-01-13 | 453 | 460 | 453 | 460 | 173,000 | 433.96 |
| 1986-01-10 | 455 | 460 | 455 | 456 | 194,000 | 430.19 |
| 1986-01-09 | 463 | 465 | 456 | 460 | 225,000 | 433.96 |
| 1986-01-08 | 474 | 475 | 461 | 462 | 389,000 | 435.85 |
| 1986-01-07 | 460 | 484 | 455 | 484 | 506,000 | 456.60 |
| 1986-01-06 | 462 | 467 | 460 | 462 | 165,000 | 435.85 |
| 1986-01-04 | 475 | 475 | 456 | 460 | 113,000 | 433.96 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株