7898 (株)ウッドワン 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 | 1,010 | 1,020 | 991 | 1,010 | 12,000 | 4,508.93 |
| 1986-12-26 | 1,030 | 1,030 | 1,020 | 1,030 | 34,000 | 4,598.21 |
| 1986-12-25 | 1,020 | 1,030 | 1,000 | 1,010 | 75,000 | 4,508.93 |
| 1986-12-24 | 1,030 | 1,030 | 1,010 | 1,010 | 60,000 | 4,508.93 |
| 1986-12-23 | 1,000 | 1,050 | 1,000 | 1,030 | 41,000 | 4,598.21 |
| 1986-12-22 | 1,010 | 1,010 | 990 | 990 | 23,000 | 4,419.64 |
| 1986-12-19 | 1,020 | 1,030 | 1,000 | 1,010 | 114,000 | 4,508.93 |
| 1986-12-18 | 1,020 | 1,020 | 1,010 | 1,020 | 43,000 | 4,553.57 |
| 1986-12-17 | 1,030 | 1,030 | 1,010 | 1,010 | 40,000 | 4,508.93 |
| 1986-12-16 | 1,030 | 1,050 | 1,010 | 1,010 | 48,000 | 4,508.93 |
| 1986-12-15 | 1,020 | 1,020 | 1,010 | 1,020 | 60,000 | 4,553.57 |
| 1986-12-12 | 1,020 | 1,020 | 1,000 | 1,010 | 74,000 | 4,508.93 |
| 1986-12-11 | 1,020 | 1,020 | 1,000 | 1,000 | 45,000 | 4,464.29 |
| 1986-12-10 | 1,020 | 1,020 | 1,000 | 1,010 | 75,000 | 4,508.93 |
| 1986-12-09 | 1,020 | 1,030 | 990 | 990 | 53,000 | 4,419.64 |
| 1986-12-08 | 1,040 | 1,040 | 1,010 | 1,030 | 81,000 | 4,598.21 |
| 1986-12-06 | 1,030 | 1,040 | 1,030 | 1,030 | 113,000 | 4,598.21 |
| 1986-12-05 | 1,060 | 1,060 | 1,010 | 1,010 | 70,000 | 4,508.93 |
| 1986-12-04 | 1,080 | 1,080 | 1,060 | 1,080 | 260,000 | 4,821.43 |
| 1986-12-03 | 1,070 | 1,080 | 1,060 | 1,060 | 348,000 | 4,732.14 |
| 1986-12-02 | 1,050 | 1,060 | 1,040 | 1,050 | 208,000 | 4,687.50 |
| 1986-12-01 | 1,050 | 1,060 | 1,040 | 1,050 | 49,000 | 4,687.50 |
| 1986-11-29 | 1,060 | 1,070 | 1,030 | 1,070 | 253,000 | 4,776.79 |
| 1986-11-28 | 1,040 | 1,060 | 1,020 | 1,060 | 408,000 | 4,732.14 |
| 1986-11-27 | 1,030 | 1,050 | 1,000 | 1,000 | 165,000 | 4,464.29 |
| 1986-11-26 | 1,030 | 1,040 | 1,000 | 1,030 | 144,000 | 4,598.21 |
| 1986-11-25 | 1,000 | 1,030 | 991 | 1,030 | 104,000 | 4,598.21 |
| 1986-11-22 | 995 | 1,020 | 990 | 990 | 20,000 | 4,419.64 |
| 1986-11-21 | 998 | 1,050 | 980 | 980 | 632,000 | 4,375 |
| 1986-11-20 | 979 | 998 | 971 | 998 | 393,000 | 4,455.36 |
| 1986-11-19 | 989 | 989 | 972 | 980 | 82,000 | 4,375 |
| 1986-11-18 | 989 | 998 | 981 | 989 | 131,000 | 4,415.18 |
| 1986-11-17 | 973 | 989 | 970 | 989 | 72,000 | 4,415.18 |
| 1986-11-14 | 975 | 995 | 975 | 980 | 154,000 | 4,375 |
| 1986-11-13 | 1,000 | 1,000 | 980 | 1,000 | 325,000 | 4,464.29 |
| 1986-11-12 | 970 | 1,000 | 956 | 1,000 | 323,000 | 4,464.29 |
| 1986-11-11 | 979 | 979 | 950 | 969 | 150,000 | 4,325.89 |
| 1986-11-10 | 950 | 979 | 946 | 969 | 324,000 | 4,325.89 |
| 1986-11-07 | 930 | 950 | 925 | 930 | 268,000 | 4,151.79 |
| 1986-11-06 | 930 | 930 | 918 | 928 | 10,000 | 4,142.86 |
| 1986-11-05 | 929 | 935 | 920 | 930 | 46,000 | 4,151.79 |
| 1986-11-04 | 948 | 948 | 920 | 935 | 75,000 | 4,174.11 |
| 1986-11-01 | 915 | 930 | 900 | 930 | 117,000 | 4,151.79 |
| 1986-10-31 | 910 | 920 | 889 | 910 | 115,000 | 4,062.50 |
| 1986-10-30 | 885 | 930 | 881 | 920 | 238,000 | 4,107.14 |
| 1986-10-29 | 857 | 877 | 857 | 875 | 254,000 | 3,906.25 |
| 1986-10-28 | 780 | 790 | 777 | 777 | 48,000 | 3,468.75 |
| 1986-10-27 | 755 | 756 | 750 | 750 | 3,000 | 3,348.21 |
| 1986-10-25 | 777 | 777 | 754 | 755 | 12,000 | 3,370.54 |
| 1986-10-24 | 755 | 777 | 754 | 777 | 39,000 | 3,468.75 |
| 1986-10-23 | 765 | 765 | 760 | 760 | 19,000 | 3,392.86 |
| 1986-10-22 | 777 | 777 | 768 | 768 | 13,000 | 3,428.57 |
| 1986-10-21 | 770 | 777 | 770 | 777 | 16,000 | 3,468.75 |
| 1986-10-20 | 770 | 777 | 769 | 769 | 15,000 | 3,433.04 |
| 1986-10-17 | 777 | 777 | 760 | 765 | 33,000 | 3,415.18 |
| 1986-10-16 | 784 | 784 | 779 | 779 | 18,000 | 3,477.68 |
| 1986-10-15 | 790 | 790 | 780 | 784 | 67,000 | 3,500 |
| 1986-10-14 | 798 | 800 | 785 | 791 | 61,000 | 3,531.25 |
| 1986-10-13 | 799 | 799 | 780 | 799 | 5,000 | 3,566.96 |
| 1986-10-09 | 818 | 821 | 800 | 800 | 56,000 | 3,571.43 |
| 1986-10-08 | 825 | 825 | 810 | 810 | 21,000 | 3,616.07 |
| 1986-10-07 | 820 | 820 | 810 | 810 | 11,000 | 3,616.07 |
| 1986-10-06 | 810 | 810 | 810 | 810 | 5,000 | 3,616.07 |
| 1986-10-04 | 810 | 810 | 809 | 809 | 4,000 | 3,611.61 |
| 1986-10-03 | 810 | 810 | 809 | 810 | 18,000 | 3,616.07 |
| 1986-10-02 | 844 | 844 | 820 | 820 | 15,000 | 3,660.71 |
| 1986-10-01 | 850 | 850 | 850 | 850 | 1,000 | 3,794.64 |
| 1986-09-30 | 870 | 870 | 850 | 860 | 39,000 | 3,839.29 |
| 1986-09-29 | 859 | 875 | 859 | 860 | 22,000 | 3,839.29 |
| 1986-09-27 | 874 | 874 | 860 | 860 | 10,000 | 3,839.29 |
| 1986-09-26 | 875 | 875 | 875 | 875 | 6,000 | 3,906.25 |
| 1986-09-25 | 880 | 890 | 875 | 875 | 1,052,000 | 3,906.25 |
| 1986-09-24 | 898 | 898 | 869 | 875 | 30,000 | 3,906.25 |
| 1986-09-22 | 899 | 900 | 898 | 899 | 15,000 | 4,013.39 |
| 1986-09-19 | 899 | 903 | 890 | 900 | 129,000 | 4,017.86 |
| 1986-09-18 | 875 | 888 | 871 | 875 | 71,000 | 3,906.25 |
| 1986-09-17 | 880 | 909 | 870 | 875 | 87,000 | 3,906.25 |
| 1986-09-16 | 904 | 904 | 875 | 875 | 8,000 | 3,906.25 |
| 1986-09-12 | 890 | 904 | 884 | 904 | 78,000 | 4,035.71 |
| 1986-09-11 | 915 | 915 | 910 | 910 | 3,000 | 4,062.50 |
| 1986-09-10 | 907 | 915 | 899 | 915 | 133,000 | 4,084.82 |
| 1986-09-09 | 906 | 915 | 899 | 915 | 163,000 | 4,084.82 |
| 1986-09-08 | 915 | 920 | 910 | 910 | 58,000 | 4,062.50 |
| 1986-09-06 | 919 | 925 | 909 | 915 | 31,000 | 4,084.82 |
| 1986-09-05 | 940 | 950 | 929 | 929 | 83,000 | 4,147.32 |
| 1986-09-04 | 900 | 950 | 900 | 930 | 340,000 | 4,151.79 |
| 1986-09-02 | 949 | 960 | 949 | 950 | 11,000 | 4,241.07 |
| 1986-09-01 | 920 | 970 | 920 | 969 | 56,000 | 4,325.89 |
| 1986-08-30 | 899 | 930 | 899 | 930 | 33,000 | 4,151.79 |
| 1986-08-29 | 880 | 890 | 880 | 880 | 13,000 | 3,928.57 |
| 1986-08-28 | 881 | 900 | 881 | 900 | 19,000 | 4,017.86 |
| 1986-08-27 | 900 | 900 | 870 | 880 | 15,000 | 3,928.57 |
| 1986-08-26 | 890 | 900 | 890 | 900 | 6,000 | 4,017.86 |
| 1986-08-25 | 879 | 900 | 879 | 899 | 17,000 | 4,013.39 |
| 1986-08-23 | 900 | 900 | 899 | 900 | 11,000 | 4,017.86 |
| 1986-08-20 | 989 | 989 | 970 | 970 | 12,000 | 4,330.36 |
| 1986-08-19 | 997 | 1,010 | 972 | 993 | 50,000 | 4,433.04 |
| 1986-08-18 | 928 | 997 | 928 | 997 | 90,000 | 4,450.89 |
| 1986-08-15 | 860 | 900 | 856 | 898 | 61,000 | 4,008.93 |
| 1986-08-14 | 855 | 860 | 855 | 860 | 27,000 | 3,839.29 |
| 1986-08-13 | 871 | 880 | 870 | 870 | 15,000 | 3,883.93 |
| 1986-08-12 | 880 | 889 | 878 | 889 | 72,000 | 3,968.75 |
| 1986-08-11 | 901 | 901 | 880 | 900 | 29,000 | 4,017.86 |
| 1986-08-07 | 915 | 915 | 895 | 910 | 19,000 | 4,062.50 |
| 1986-08-06 | 900 | 930 | 899 | 920 | 46,000 | 4,107.14 |
| 1986-08-05 | 900 | 910 | 899 | 900 | 39,000 | 4,017.86 |
| 1986-08-04 | 903 | 911 | 903 | 910 | 19,000 | 4,062.50 |
| 1986-08-01 | 950 | 955 | 950 | 955 | 11,000 | 4,263.39 |
| 1986-07-31 | 968 | 985 | 960 | 975 | 47,000 | 4,352.68 |
| 1986-07-30 | 987 | 998 | 984 | 998 | 24,000 | 4,455.36 |
| 1986-07-29 | 980 | 990 | 978 | 990 | 61,000 | 4,419.64 |
| 1986-07-28 | 980 | 1,000 | 980 | 1,000 | 31,000 | 4,464.29 |
| 1986-07-25 | 990 | 1,020 | 980 | 1,000 | 71,000 | 4,464.29 |
| 1986-07-24 | 1,000 | 1,050 | 998 | 1,000 | 179,000 | 4,464.29 |
| 1986-07-23 | 970 | 1,000 | 961 | 1,000 | 103,000 | 4,464.29 |
| 1986-07-22 | 969 | 995 | 965 | 965 | 67,000 | 4,308.04 |
| 1986-07-21 | 1,000 | 1,000 | 980 | 999 | 36,000 | 4,459.82 |
| 1986-07-19 | 1,040 | 1,050 | 1,020 | 1,020 | 78,000 | 4,553.57 |
| 1986-07-18 | 1,080 | 1,080 | 1,050 | 1,050 | 224,000 | 4,687.50 |
| 1986-07-17 | 1,100 | 1,110 | 1,050 | 1,050 | 819,000 | 4,687.50 |
| 1986-07-16 | 950 | 1,040 | 950 | 1,040 | 1,215,000 | 4,642.86 |
| 1986-07-15 | 885 | 950 | 884 | 940 | 187,000 | 4,196.43 |
| 1986-07-14 | 900 | 910 | 895 | 895 | 72,000 | 3,995.54 |
| 1986-07-11 | 860 | 930 | 860 | 930 | 265,000 | 4,151.79 |
| 1986-07-10 | 859 | 860 | 850 | 859 | 14,000 | 3,834.82 |
| 1986-07-09 | 868 | 881 | 860 | 860 | 76,000 | 3,839.29 |
| 1986-07-08 | 840 | 869 | 840 | 868 | 32,000 | 3,875 |
| 1986-07-07 | 850 | 859 | 850 | 859 | 35,000 | 3,834.82 |
| 1986-07-05 | 831 | 850 | 831 | 831 | 34,000 | 3,709.82 |
| 1986-07-04 | 870 | 870 | 859 | 859 | 23,000 | 3,834.82 |
| 1986-07-03 | 875 | 875 | 860 | 870 | 88,000 | 3,883.93 |
| 1986-07-02 | 858 | 880 | 858 | 880 | 107,000 | 3,928.57 |
| 1986-07-01 | 850 | 860 | 850 | 859 | 88,000 | 3,834.82 |
| 1986-06-30 | 831 | 868 | 831 | 860 | 208,000 | 3,839.29 |
| 1986-06-28 | 826 | 832 | 825 | 832 | 33,000 | 3,714.29 |
| 1986-06-27 | 811 | 840 | 811 | 825 | 193,000 | 3,683.04 |
| 1986-06-26 | 800 | 830 | 800 | 811 | 164,000 | 3,620.54 |
| 1986-06-25 | 771 | 800 | 771 | 800 | 150,000 | 3,571.43 |
| 1986-06-24 | 791 | 791 | 781 | 785 | 57,000 | 3,504.46 |
| 1986-06-23 | 795 | 796 | 771 | 781 | 45,000 | 3,486.61 |
| 1986-06-21 | 769 | 800 | 769 | 800 | 77,000 | 3,571.43 |
| 1986-06-20 | 769 | 769 | 751 | 754 | 45,000 | 3,366.07 |
| 1986-06-19 | 780 | 785 | 771 | 773 | 68,000 | 3,450.89 |
| 1986-06-18 | 790 | 795 | 776 | 790 | 112,000 | 3,526.79 |
| 1986-06-17 | 750 | 790 | 750 | 790 | 471,000 | 3,526.79 |
| 1986-06-16 | 732 | 750 | 731 | 750 | 231,000 | 3,348.21 |
| 1986-06-13 | 706 | 730 | 706 | 730 | 144,000 | 3,258.93 |
| 1986-06-12 | 701 | 710 | 701 | 705 | 46,000 | 3,147.32 |
| 1986-06-11 | 695 | 701 | 695 | 701 | 32,000 | 3,129.46 |
| 1986-06-10 | 690 | 700 | 690 | 695 | 37,000 | 3,102.68 |
| 1986-06-09 | 711 | 720 | 710 | 715 | 65,000 | 3,191.96 |
| 1986-06-07 | 695 | 710 | 695 | 710 | 37,000 | 3,169.64 |
| 1986-06-06 | 695 | 697 | 692 | 695 | 29,000 | 3,102.68 |
| 1986-06-05 | 705 | 710 | 695 | 695 | 41,000 | 3,102.68 |
| 1986-06-04 | 700 | 700 | 695 | 695 | 26,000 | 3,102.68 |
| 1986-06-03 | 672 | 695 | 665 | 695 | 131,000 | 3,102.68 |
| 1986-06-02 | 695 | 695 | 690 | 692 | 41,000 | 3,089.29 |
| 1986-05-31 | 700 | 700 | 695 | 695 | 35,000 | 3,102.68 |
| 1986-05-30 | 706 | 707 | 690 | 700 | 90,000 | 3,125 |
| 1986-05-29 | 719 | 720 | 709 | 709 | 82,000 | 3,165.18 |
| 1986-05-28 | 710 | 714 | 706 | 712 | 233,000 | 3,178.57 |
| 1986-05-27 | 690 | 721 | 690 | 711 | 227,000 | 3,174.11 |
| 1986-05-26 | 710 | 711 | 689 | 690 | 118,000 | 3,080.36 |
| 1986-05-24 | 710 | 720 | 705 | 710 | 214,000 | 3,169.64 |
| 1986-05-23 | 690 | 720 | 690 | 710 | 437,000 | 3,169.64 |
| 1986-05-22 | 670 | 678 | 660 | 660 | 284,000 | 2,946.43 |
| 1986-05-21 | 668 | 670 | 649 | 650 | 42,000 | 2,901.79 |
| 1986-05-20 | 650 | 665 | 643 | 665 | 33,000 | 2,968.75 |
| 1986-05-19 | 642 | 647 | 641 | 646 | 28,000 | 2,883.93 |
| 1986-05-17 | 655 | 655 | 635 | 635 | 12,000 | 2,834.82 |
| 1986-05-16 | 660 | 662 | 656 | 656 | 57,000 | 2,928.57 |
| 1986-05-15 | 646 | 660 | 645 | 660 | 139,000 | 2,946.43 |
| 1986-05-14 | 650 | 651 | 645 | 646 | 15,000 | 2,883.93 |
| 1986-05-13 | 655 | 655 | 645 | 645 | 55,000 | 2,879.46 |
| 1986-05-12 | 660 | 660 | 654 | 655 | 21,000 | 2,924.11 |
| 1986-05-09 | 650 | 650 | 645 | 650 | 53,000 | 2,901.79 |
| 1986-05-08 | 645 | 650 | 644 | 650 | 35,000 | 2,901.79 |
| 1986-05-07 | 640 | 645 | 640 | 640 | 28,000 | 2,857.14 |
| 1986-05-06 | 639 | 643 | 635 | 635 | 28,000 | 2,834.82 |
| 1986-05-02 | 641 | 641 | 633 | 638 | 34,000 | 2,848.21 |
| 1986-05-01 | 637 | 640 | 630 | 636 | 86,000 | 2,839.29 |
| 1986-04-30 | 640 | 645 | 635 | 635 | 46,000 | 2,834.82 |
| 1986-04-28 | 627 | 634 | 627 | 630 | 126,000 | 2,812.50 |
| 1986-04-26 | 625 | 627 | 625 | 625 | 18,000 | 2,790.18 |
| 1986-04-25 | 633 | 635 | 630 | 630 | 53,000 | 2,812.50 |
| 1986-04-24 | 634 | 635 | 631 | 635 | 21,000 | 2,834.82 |
| 1986-04-23 | 630 | 631 | 630 | 630 | 60,000 | 2,812.50 |
| 1986-04-22 | 625 | 635 | 625 | 630 | 177,000 | 2,812.50 |
| 1986-04-21 | 640 | 640 | 625 | 635 | 82,000 | 2,834.82 |
| 1986-04-19 | 640 | 640 | 637 | 637 | 22,000 | 2,843.75 |
| 1986-04-18 | 638 | 640 | 635 | 635 | 82,000 | 2,834.82 |
| 1986-04-17 | 637 | 644 | 635 | 640 | 93,000 | 2,857.14 |
| 1986-04-16 | 635 | 636 | 635 | 635 | 61,000 | 2,834.82 |
| 1986-04-15 | 649 | 649 | 622 | 639 | 38,000 | 2,852.68 |
| 1986-04-14 | 660 | 660 | 650 | 650 | 24,000 | 2,901.79 |
| 1986-04-11 | 670 | 676 | 670 | 673 | 15,000 | 3,004.46 |
| 1986-04-10 | 640 | 660 | 635 | 660 | 21,000 | 2,946.43 |
| 1986-04-09 | 641 | 641 | 640 | 640 | 8,000 | 2,857.14 |
| 1986-04-07 | 635 | 636 | 635 | 635 | 9,000 | 2,834.82 |
| 1986-04-05 | 626 | 626 | 626 | 626 | 1,000 | 2,794.64 |
| 1986-04-04 | 617 | 625 | 617 | 622 | 29,000 | 2,776.79 |
| 1986-04-03 | 620 | 620 | 611 | 615 | 46,000 | 2,745.54 |
| 1986-04-02 | 629 | 631 | 621 | 628 | 33,000 | 2,803.57 |
| 1986-04-01 | 662 | 664 | 650 | 650 | 37,000 | 2,901.79 |
| 1986-03-31 | 665 | 665 | 665 | 665 | 15,000 | 2,968.75 |
| 1986-03-29 | 668 | 668 | 668 | 668 | 7,000 | 2,982.14 |
| 1986-03-28 | 676 | 676 | 668 | 668 | 15,000 | 2,982.14 |
| 1986-03-27 | 678 | 680 | 678 | 678 | 18,000 | 3,026.79 |
| 1986-03-26 | 671 | 685 | 671 | 680 | 54,000 | 3,035.71 |
| 1986-03-25 | 684 | 684 | 670 | 670 | 19,000 | 2,991.07 |
| 1986-03-24 | 702 | 702 | 685 | 685 | 34,000 | 3,058.04 |
| 1986-03-22 | 739 | 739 | 711 | 722 | 17,000 | 3,223.21 |
| 1986-03-20 | 725 | 740 | 725 | 740 | 110,000 | 3,303.57 |
| 1986-03-19 | 729 | 735 | 710 | 735 | 140,000 | 3,281.25 |
| 1986-03-18 | 686 | 731 | 685 | 731 | 133,000 | 3,263.39 |
| 1986-03-17 | 670 | 685 | 670 | 680 | 71,000 | 3,035.71 |
| 1986-03-14 | 635 | 646 | 630 | 630 | 505,000 | 2,812.50 |
| 1986-03-13 | 630 | 640 | 630 | 635 | 212,000 | 2,834.82 |
| 1986-03-12 | 640 | 640 | 628 | 635 | 31,000 | 2,834.82 |
| 1986-03-11 | 645 | 650 | 636 | 636 | 35,000 | 2,839.29 |
| 1986-03-10 | 645 | 645 | 640 | 640 | 6,000 | 2,857.14 |
| 1986-03-07 | 656 | 656 | 645 | 645 | 13,000 | 2,879.46 |
| 1986-03-06 | 661 | 674 | 651 | 655 | 29,000 | 2,924.11 |
| 1986-03-05 | 659 | 675 | 659 | 662 | 61,000 | 2,955.36 |
| 1986-03-04 | 652 | 660 | 651 | 654 | 22,000 | 2,919.64 |
| 1986-03-03 | 643 | 650 | 643 | 650 | 12,000 | 2,901.79 |
| 1986-03-01 | 650 | 650 | 640 | 640 | 12,000 | 2,857.14 |
| 1986-02-28 | 655 | 659 | 651 | 651 | 5,000 | 2,906.25 |
| 1986-02-27 | 646 | 660 | 645 | 660 | 12,000 | 2,946.43 |
| 1986-02-26 | 650 | 650 | 645 | 645 | 9,000 | 2,879.46 |
| 1986-02-25 | 660 | 660 | 639 | 639 | 12,000 | 2,852.68 |
| 1986-02-24 | 665 | 665 | 665 | 665 | 4,000 | 2,968.75 |
| 1986-02-22 | 640 | 640 | 639 | 639 | 4,000 | 2,852.68 |
| 1986-02-20 | 638 | 639 | 638 | 639 | 3,000 | 2,852.68 |
| 1986-02-19 | 630 | 631 | 630 | 631 | 4,000 | 2,816.96 |
| 1986-02-17 | 625 | 625 | 625 | 625 | 10,000 | 2,790.18 |
| 1986-02-15 | 622 | 622 | 622 | 622 | 7,000 | 2,776.79 |
| 1986-02-14 | 624 | 625 | 620 | 620 | 7,000 | 2,767.86 |
| 1986-02-13 | 632 | 633 | 625 | 625 | 17,000 | 2,790.18 |
| 1986-02-12 | 635 | 635 | 630 | 630 | 4,000 | 2,812.50 |
| 1986-02-10 | 659 | 659 | 630 | 630 | 9,000 | 2,812.50 |
| 1986-02-07 | 660 | 660 | 660 | 660 | 18,000 | 2,946.43 |
| 1986-02-06 | 660 | 660 | 659 | 660 | 8,000 | 2,946.43 |
| 1986-02-05 | 672 | 672 | 640 | 650 | 33,000 | 2,901.79 |
| 1986-02-04 | 651 | 675 | 650 | 674 | 33,000 | 3,008.93 |
| 1986-02-03 | 620 | 620 | 620 | 620 | 4,000 | 2,767.86 |
| 1986-02-01 | 595 | 599 | 595 | 595 | 24,000 | 2,656.25 |
| 1986-01-31 | 595 | 599 | 590 | 595 | 35,000 | 2,656.25 |
| 1986-01-30 | 595 | 595 | 595 | 595 | 19,000 | 2,656.25 |
| 1986-01-29 | 600 | 605 | 595 | 595 | 52,000 | 2,656.25 |
| 1986-01-28 | 606 | 606 | 600 | 600 | 23,000 | 2,678.57 |
| 1986-01-27 | 610 | 610 | 605 | 605 | 53,000 | 2,700.89 |
| 1986-01-25 | 610 | 610 | 605 | 605 | 6,000 | 2,700.89 |
| 1986-01-24 | 605 | 605 | 605 | 605 | 10,000 | 2,700.89 |
| 1986-01-23 | 610 | 610 | 602 | 602 | 18,000 | 2,687.50 |
| 1986-01-22 | 615 | 615 | 610 | 615 | 10,000 | 2,745.54 |
| 1986-01-21 | 610 | 610 | 605 | 610 | 21,000 | 2,723.21 |
| 1986-01-20 | 613 | 613 | 610 | 610 | 71,000 | 2,723.21 |
| 1986-01-17 | 610 | 612 | 602 | 612 | 8,000 | 2,732.14 |
| 1986-01-16 | 610 | 612 | 602 | 610 | 20,000 | 2,723.21 |
| 1986-01-14 | 610 | 610 | 610 | 610 | 28,000 | 2,723.21 |
| 1986-01-13 | 610 | 610 | 610 | 610 | 4,000 | 2,723.21 |
| 1986-01-10 | 612 | 612 | 600 | 600 | 10,000 | 2,678.57 |
| 1986-01-09 | 612 | 622 | 612 | 622 | 30,000 | 2,776.79 |
| 1986-01-08 | 601 | 602 | 601 | 601 | 12,000 | 2,683.04 |
| 1986-01-06 | 615 | 615 | 613 | 615 | 13,000 | 2,745.54 |
| 1986-01-04 | 612 | 612 | 612 | 612 | 1,000 | 2,732.14 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.12株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.1株
