7914 共同印刷(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 | 675 | 680 | 672 | 672 | 53,000 | 1,680 |
| 1986-12-26 | 680 | 690 | 670 | 672 | 95,000 | 1,680 |
| 1986-12-25 | 700 | 700 | 681 | 700 | 81,000 | 1,750 |
| 1986-12-24 | 676 | 707 | 670 | 701 | 145,000 | 1,752.50 |
| 1986-12-23 | 680 | 685 | 675 | 685 | 54,000 | 1,712.50 |
| 1986-12-22 | 680 | 688 | 675 | 685 | 178,000 | 1,712.50 |
| 1986-12-19 | 675 | 680 | 670 | 675 | 156,000 | 1,687.50 |
| 1986-12-18 | 688 | 689 | 680 | 685 | 126,000 | 1,712.50 |
| 1986-12-17 | 695 | 695 | 685 | 687 | 102,000 | 1,717.50 |
| 1986-12-16 | 700 | 710 | 697 | 700 | 151,000 | 1,750 |
| 1986-12-15 | 710 | 711 | 700 | 700 | 118,000 | 1,750 |
| 1986-12-12 | 688 | 700 | 688 | 700 | 110,000 | 1,750 |
| 1986-12-11 | 699 | 700 | 695 | 695 | 119,000 | 1,737.50 |
| 1986-12-10 | 700 | 708 | 695 | 700 | 120,000 | 1,750 |
| 1986-12-09 | 690 | 700 | 688 | 690 | 157,000 | 1,725 |
| 1986-12-08 | 698 | 700 | 692 | 700 | 75,000 | 1,750 |
| 1986-12-06 | 678 | 688 | 678 | 688 | 219,000 | 1,720 |
| 1986-12-05 | 717 | 717 | 695 | 708 | 168,000 | 1,770 |
| 1986-12-04 | 720 | 720 | 705 | 716 | 745,000 | 1,790 |
| 1986-12-03 | 711 | 718 | 700 | 718 | 135,000 | 1,795 |
| 1986-12-02 | 709 | 709 | 695 | 700 | 67,000 | 1,750 |
| 1986-12-01 | 716 | 718 | 709 | 710 | 87,000 | 1,775 |
| 1986-11-29 | 715 | 715 | 700 | 706 | 77,000 | 1,765 |
| 1986-11-28 | 710 | 718 | 697 | 713 | 704,000 | 1,782.50 |
| 1986-11-27 | 681 | 705 | 681 | 700 | 169,000 | 1,750 |
| 1986-11-26 | 685 | 685 | 675 | 676 | 144,000 | 1,690 |
| 1986-11-25 | 685 | 690 | 680 | 680 | 38,000 | 1,700 |
| 1986-11-22 | 687 | 700 | 685 | 685 | 83,000 | 1,712.50 |
| 1986-11-21 | 695 | 695 | 685 | 685 | 22,000 | 1,712.50 |
| 1986-11-20 | 683 | 685 | 680 | 680 | 46,000 | 1,700 |
| 1986-11-19 | 695 | 695 | 687 | 693 | 16,000 | 1,732.50 |
| 1986-11-18 | 700 | 700 | 700 | 700 | 9,000 | 1,750 |
| 1986-11-17 | 683 | 693 | 683 | 693 | 74,000 | 1,732.50 |
| 1986-11-14 | 686 | 700 | 683 | 700 | 70,000 | 1,750 |
| 1986-11-13 | 682 | 700 | 681 | 685 | 23,000 | 1,712.50 |
| 1986-11-12 | 712 | 712 | 680 | 680 | 241,000 | 1,700 |
| 1986-11-11 | 675 | 730 | 675 | 702 | 290,000 | 1,755 |
| 1986-11-10 | 661 | 683 | 661 | 679 | 64,000 | 1,697.50 |
| 1986-11-07 | 650 | 660 | 650 | 659 | 52,000 | 1,647.50 |
| 1986-11-06 | 659 | 660 | 650 | 650 | 44,000 | 1,625 |
| 1986-11-05 | 661 | 665 | 657 | 660 | 40,000 | 1,650 |
| 1986-11-04 | 661 | 663 | 661 | 663 | 2,000 | 1,657.50 |
| 1986-11-01 | 661 | 663 | 660 | 660 | 12,000 | 1,650 |
| 1986-10-31 | 665 | 670 | 655 | 655 | 68,000 | 1,637.50 |
| 1986-10-30 | 655 | 660 | 650 | 659 | 33,000 | 1,647.50 |
| 1986-10-29 | 665 | 665 | 652 | 652 | 32,000 | 1,630 |
| 1986-10-28 | 651 | 661 | 651 | 655 | 11,000 | 1,637.50 |
| 1986-10-27 | 651 | 653 | 651 | 651 | 19,000 | 1,627.50 |
| 1986-10-25 | 650 | 670 | 650 | 670 | 9,000 | 1,675 |
| 1986-10-24 | 650 | 654 | 646 | 646 | 97,000 | 1,615 |
| 1986-10-23 | 641 | 653 | 641 | 646 | 115,000 | 1,615 |
| 1986-10-22 | 636 | 652 | 635 | 638 | 19,000 | 1,595 |
| 1986-10-21 | 645 | 660 | 630 | 631 | 65,000 | 1,577.50 |
| 1986-10-20 | 651 | 655 | 643 | 652 | 39,000 | 1,630 |
| 1986-10-17 | 652 | 652 | 651 | 651 | 74,000 | 1,627.50 |
| 1986-10-16 | 640 | 662 | 640 | 662 | 17,000 | 1,655 |
| 1986-10-15 | 653 | 653 | 638 | 640 | 44,000 | 1,600 |
| 1986-10-14 | 632 | 633 | 632 | 633 | 31,000 | 1,582.50 |
| 1986-10-13 | 651 | 653 | 630 | 632 | 54,000 | 1,580 |
| 1986-10-09 | 655 | 655 | 651 | 651 | 54,000 | 1,627.50 |
| 1986-10-08 | 667 | 667 | 651 | 651 | 39,000 | 1,627.50 |
| 1986-10-07 | 668 | 668 | 644 | 650 | 39,000 | 1,625 |
| 1986-10-06 | 665 | 675 | 665 | 670 | 39,000 | 1,675 |
| 1986-10-04 | 630 | 640 | 630 | 640 | 47,000 | 1,600 |
| 1986-10-03 | 630 | 640 | 619 | 630 | 87,000 | 1,575 |
| 1986-10-02 | 679 | 679 | 650 | 650 | 27,000 | 1,625 |
| 1986-10-01 | 700 | 701 | 680 | 680 | 85,000 | 1,700 |
| 1986-09-30 | 688 | 700 | 676 | 700 | 190,000 | 1,750 |
| 1986-09-29 | 688 | 698 | 681 | 685 | 34,000 | 1,712.50 |
| 1986-09-27 | 688 | 688 | 685 | 685 | 28,000 | 1,712.50 |
| 1986-09-26 | 695 | 700 | 688 | 688 | 43,000 | 1,720 |
| 1986-09-25 | 710 | 710 | 705 | 705 | 34,000 | 1,762.50 |
| 1986-09-24 | 688 | 715 | 688 | 705 | 47,000 | 1,762.50 |
| 1986-09-22 | 697 | 704 | 685 | 685 | 29,000 | 1,712.50 |
| 1986-09-19 | 686 | 699 | 686 | 695 | 62,000 | 1,737.50 |
| 1986-09-18 | 683 | 690 | 681 | 685 | 52,000 | 1,712.50 |
| 1986-09-17 | 694 | 694 | 681 | 683 | 55,000 | 1,707.50 |
| 1986-09-16 | 701 | 705 | 700 | 700 | 46,000 | 1,750 |
| 1986-09-12 | 713 | 714 | 700 | 700 | 102,000 | 1,750 |
| 1986-09-11 | 715 | 715 | 710 | 713 | 76,000 | 1,782.50 |
| 1986-09-10 | 730 | 730 | 715 | 716 | 33,000 | 1,790 |
| 1986-09-09 | 727 | 731 | 720 | 731 | 38,000 | 1,827.50 |
| 1986-09-08 | 740 | 740 | 731 | 736 | 39,000 | 1,840 |
| 1986-09-06 | 739 | 739 | 735 | 736 | 34,000 | 1,840 |
| 1986-09-05 | 750 | 752 | 720 | 740 | 266,000 | 1,850 |
| 1986-09-04 | 756 | 756 | 740 | 753 | 142,000 | 1,882.50 |
| 1986-09-03 | 753 | 757 | 750 | 757 | 46,000 | 1,892.50 |
| 1986-09-02 | 773 | 773 | 755 | 757 | 32,000 | 1,892.50 |
| 1986-09-01 | 777 | 790 | 772 | 773 | 132,000 | 1,932.50 |
| 1986-08-30 | 760 | 776 | 760 | 775 | 53,000 | 1,937.50 |
| 1986-08-29 | 754 | 786 | 753 | 753 | 107,000 | 1,882.50 |
| 1986-08-28 | 777 | 778 | 753 | 753 | 70,000 | 1,882.50 |
| 1986-08-27 | 785 | 785 | 750 | 777 | 218,000 | 1,942.50 |
| 1986-08-26 | 750 | 751 | 745 | 745 | 57,000 | 1,862.50 |
| 1986-08-25 | 760 | 775 | 740 | 740 | 134,000 | 1,850 |
| 1986-08-23 | 740 | 741 | 735 | 740 | 49,000 | 1,850 |
| 1986-08-22 | 767 | 770 | 725 | 730 | 193,000 | 1,825 |
| 1986-08-21 | 781 | 800 | 767 | 770 | 180,000 | 1,925 |
| 1986-08-20 | 810 | 840 | 800 | 810 | 727,000 | 2,025 |
| 1986-08-19 | 750 | 805 | 750 | 787 | 905,000 | 1,967.50 |
| 1986-08-18 | 730 | 750 | 720 | 745 | 530,000 | 1,862.50 |
| 1986-08-15 | 715 | 724 | 705 | 720 | 210,000 | 1,800 |
| 1986-08-14 | 695 | 715 | 695 | 715 | 162,000 | 1,787.50 |
| 1986-08-13 | 695 | 711 | 695 | 700 | 312,000 | 1,750 |
| 1986-08-12 | 709 | 709 | 695 | 695 | 156,000 | 1,737.50 |
| 1986-08-11 | 699 | 709 | 699 | 705 | 128,000 | 1,762.50 |
| 1986-08-08 | 691 | 699 | 685 | 699 | 62,000 | 1,747.50 |
| 1986-08-07 | 681 | 700 | 681 | 681 | 56,000 | 1,702.50 |
| 1986-08-06 | 696 | 696 | 677 | 680 | 213,000 | 1,700 |
| 1986-08-05 | 681 | 700 | 681 | 691 | 250,000 | 1,727.50 |
| 1986-08-04 | 700 | 700 | 680 | 680 | 33,000 | 1,700 |
| 1986-08-02 | 701 | 706 | 690 | 690 | 17,000 | 1,725 |
| 1986-08-01 | 710 | 710 | 671 | 699 | 129,000 | 1,747.50 |
| 1986-07-31 | 716 | 728 | 710 | 710 | 89,000 | 1,775 |
| 1986-07-30 | 716 | 729 | 715 | 720 | 53,000 | 1,800 |
| 1986-07-29 | 725 | 725 | 715 | 720 | 89,000 | 1,800 |
| 1986-07-28 | 725 | 734 | 720 | 720 | 48,000 | 1,800 |
| 1986-07-26 | 715 | 735 | 715 | 735 | 63,000 | 1,837.50 |
| 1986-07-25 | 750 | 759 | 710 | 710 | 265,000 | 1,775 |
| 1986-07-24 | 760 | 760 | 743 | 748 | 121,000 | 1,870 |
| 1986-07-23 | 781 | 781 | 766 | 770 | 64,000 | 1,925 |
| 1986-07-22 | 775 | 780 | 770 | 780 | 9,000 | 1,950 |
| 1986-07-21 | 766 | 772 | 750 | 755 | 86,000 | 1,887.50 |
| 1986-07-19 | 781 | 781 | 765 | 765 | 59,000 | 1,912.50 |
| 1986-07-18 | 799 | 800 | 775 | 780 | 166,000 | 1,950 |
| 1986-07-17 | 790 | 790 | 780 | 790 | 20,000 | 1,975 |
| 1986-07-16 | 800 | 803 | 780 | 780 | 271,000 | 1,950 |
| 1986-07-15 | 800 | 800 | 795 | 800 | 71,000 | 2,000 |
| 1986-07-14 | 808 | 808 | 796 | 796 | 27,000 | 1,990 |
| 1986-07-11 | 780 | 800 | 780 | 798 | 29,000 | 1,995 |
| 1986-07-10 | 809 | 809 | 780 | 780 | 74,000 | 1,950 |
| 1986-07-09 | 814 | 815 | 785 | 800 | 147,000 | 2,000 |
| 1986-07-08 | 791 | 823 | 785 | 816 | 369,000 | 2,040 |
| 1986-07-07 | 785 | 805 | 785 | 790 | 80,000 | 1,975 |
| 1986-07-05 | 780 | 790 | 780 | 781 | 48,000 | 1,952.50 |
| 1986-07-04 | 788 | 788 | 778 | 786 | 60,000 | 1,965 |
| 1986-07-03 | 770 | 790 | 770 | 778 | 67,000 | 1,945 |
| 1986-07-02 | 780 | 780 | 765 | 765 | 59,000 | 1,912.50 |
| 1986-07-01 | 783 | 795 | 778 | 780 | 71,000 | 1,950 |
| 1986-06-30 | 775 | 783 | 750 | 783 | 384,000 | 1,957.50 |
| 1986-06-28 | 785 | 785 | 763 | 763 | 39,000 | 1,907.50 |
| 1986-06-27 | 790 | 800 | 770 | 779 | 354,000 | 1,947.50 |
| 1986-06-26 | 805 | 805 | 790 | 800 | 73,000 | 2,000 |
| 1986-06-25 | 810 | 810 | 781 | 800 | 636,000 | 2,000 |
| 1986-06-24 | 799 | 805 | 791 | 800 | 580,000 | 2,000 |
| 1986-06-23 | 790 | 805 | 790 | 799 | 69,000 | 1,997.50 |
| 1986-06-21 | 808 | 808 | 800 | 800 | 27,000 | 2,000 |
| 1986-06-20 | 786 | 807 | 785 | 800 | 165,000 | 2,000 |
| 1986-06-19 | 783 | 795 | 780 | 780 | 122,000 | 1,950 |
| 1986-06-18 | 810 | 810 | 790 | 790 | 134,000 | 1,975 |
| 1986-06-17 | 793 | 799 | 786 | 790 | 83,000 | 1,975 |
| 1986-06-16 | 803 | 803 | 793 | 793 | 95,000 | 1,982.50 |
| 1986-06-13 | 795 | 800 | 792 | 793 | 98,000 | 1,982.50 |
| 1986-06-12 | 791 | 809 | 791 | 798 | 51,000 | 1,995 |
| 1986-06-11 | 795 | 800 | 790 | 790 | 76,000 | 1,975 |
| 1986-06-10 | 800 | 800 | 791 | 800 | 119,000 | 2,000 |
| 1986-06-09 | 810 | 814 | 800 | 810 | 620,000 | 2,025 |
| 1986-06-07 | 800 | 810 | 795 | 810 | 231,000 | 2,025 |
| 1986-06-06 | 814 | 814 | 801 | 810 | 80,000 | 2,025 |
| 1986-06-05 | 820 | 820 | 810 | 818 | 268,000 | 2,045 |
| 1986-06-04 | 810 | 825 | 798 | 825 | 367,000 | 2,062.50 |
| 1986-06-03 | 800 | 810 | 790 | 810 | 65,000 | 2,025 |
| 1986-06-02 | 779 | 815 | 779 | 800 | 220,000 | 2,000 |
| 1986-05-31 | 780 | 785 | 770 | 776 | 79,000 | 1,940 |
| 1986-05-30 | 800 | 803 | 790 | 790 | 52,000 | 1,975 |
| 1986-05-29 | 801 | 803 | 790 | 795 | 136,000 | 1,987.50 |
| 1986-05-28 | 805 | 805 | 790 | 803 | 200,000 | 2,007.50 |
| 1986-05-27 | 800 | 809 | 795 | 805 | 98,000 | 2,012.50 |
| 1986-05-26 | 801 | 809 | 790 | 790 | 81,000 | 1,975 |
| 1986-05-24 | 798 | 798 | 790 | 791 | 46,000 | 1,977.50 |
| 1986-05-23 | 780 | 780 | 770 | 772 | 132,000 | 1,930 |
| 1986-05-22 | 775 | 775 | 765 | 770 | 80,000 | 1,925 |
| 1986-05-21 | 776 | 779 | 770 | 775 | 86,000 | 1,937.50 |
| 1986-05-20 | 770 | 774 | 756 | 756 | 146,000 | 1,890 |
| 1986-05-19 | 775 | 790 | 775 | 780 | 102,000 | 1,950 |
| 1986-05-17 | 785 | 800 | 780 | 780 | 129,000 | 1,950 |
| 1986-05-16 | 819 | 832 | 792 | 809 | 892,000 | 2,022.50 |
| 1986-05-15 | 791 | 800 | 790 | 799 | 59,000 | 1,997.50 |
| 1986-05-14 | 800 | 810 | 781 | 790 | 139,000 | 1,975 |
| 1986-05-13 | 819 | 819 | 798 | 810 | 234,000 | 2,025 |
| 1986-05-12 | 819 | 819 | 810 | 810 | 263,000 | 2,025 |
| 1986-05-09 | 821 | 835 | 797 | 799 | 424,000 | 1,997.50 |
| 1986-05-08 | 819 | 860 | 809 | 829 | 1,477,000 | 2,072.50 |
| 1986-05-07 | 817 | 823 | 805 | 815 | 889,000 | 2,037.50 |
| 1986-05-06 | 782 | 825 | 771 | 817 | 2,028,000 | 2,042.50 |
| 1986-05-02 | 758 | 780 | 750 | 780 | 750,000 | 1,950 |
| 1986-05-01 | 750 | 760 | 745 | 759 | 549,000 | 1,897.50 |
| 1986-04-30 | 733 | 748 | 727 | 735 | 327,000 | 1,837.50 |
| 1986-04-28 | 720 | 739 | 720 | 732 | 258,000 | 1,830 |
| 1986-04-26 | 729 | 730 | 716 | 716 | 213,000 | 1,790 |
| 1986-04-25 | 723 | 726 | 720 | 725 | 287,000 | 1,812.50 |
| 1986-04-24 | 730 | 730 | 720 | 729 | 60,000 | 1,822.50 |
| 1986-04-23 | 729 | 730 | 715 | 730 | 53,000 | 1,825 |
| 1986-04-22 | 739 | 739 | 730 | 730 | 100,000 | 1,825 |
| 1986-04-21 | 740 | 740 | 734 | 738 | 133,000 | 1,845 |
| 1986-04-19 | 730 | 735 | 720 | 730 | 167,000 | 1,825 |
| 1986-04-18 | 720 | 740 | 720 | 730 | 410,000 | 1,825 |
| 1986-04-17 | 735 | 735 | 730 | 730 | 117,000 | 1,825 |
| 1986-04-16 | 717 | 745 | 717 | 725 | 502,000 | 1,812.50 |
| 1986-04-15 | 700 | 727 | 680 | 727 | 296,000 | 1,817.50 |
| 1986-04-14 | 726 | 728 | 703 | 709 | 148,000 | 1,772.50 |
| 1986-04-11 | 695 | 745 | 695 | 710 | 833,000 | 1,775 |
| 1986-04-10 | 690 | 695 | 680 | 687 | 53,000 | 1,717.50 |
| 1986-04-09 | 694 | 695 | 677 | 690 | 27,000 | 1,725 |
| 1986-04-08 | 695 | 696 | 675 | 695 | 163,000 | 1,737.50 |
| 1986-04-07 | 696 | 705 | 690 | 695 | 37,000 | 1,737.50 |
| 1986-04-05 | 689 | 695 | 675 | 695 | 34,000 | 1,737.50 |
| 1986-04-04 | 680 | 689 | 670 | 689 | 203,000 | 1,722.50 |
| 1986-04-03 | 700 | 705 | 690 | 690 | 89,000 | 1,725 |
| 1986-04-02 | 720 | 722 | 701 | 701 | 245,000 | 1,752.50 |
| 1986-04-01 | 715 | 720 | 710 | 711 | 393,000 | 1,777.50 |
| 1986-03-31 | 708 | 720 | 708 | 715 | 226,000 | 1,787.50 |
| 1986-03-29 | 720 | 725 | 710 | 725 | 126,000 | 1,812.50 |
| 1986-03-28 | 720 | 734 | 709 | 710 | 407,000 | 1,775 |
| 1986-03-27 | 740 | 750 | 718 | 718 | 509,000 | 1,795 |
| 1986-03-26 | 735 | 750 | 728 | 739 | 378,000 | 1,847.50 |
| 1986-03-25 | 740 | 749 | 729 | 735 | 260,000 | 1,837.50 |
| 1986-03-24 | 770 | 786 | 748 | 760 | 1,223,000 | 1,900 |
| 1986-03-22 | 724 | 780 | 724 | 775 | 2,298,000 | 1,937.50 |
| 1986-03-20 | 687 | 728 | 680 | 728 | 1,400,000 | 1,820 |
| 1986-03-19 | 690 | 690 | 674 | 685 | 287,000 | 1,712.50 |
| 1986-03-18 | 665 | 690 | 656 | 680 | 951,000 | 1,700 |
| 1986-03-17 | 666 | 680 | 663 | 663 | 178,000 | 1,657.50 |
| 1986-03-15 | 670 | 680 | 666 | 666 | 66,000 | 1,665 |
| 1986-03-14 | 668 | 675 | 661 | 663 | 408,000 | 1,657.50 |
| 1986-03-13 | 670 | 678 | 670 | 678 | 129,000 | 1,695 |
| 1986-03-12 | 670 | 679 | 660 | 679 | 278,000 | 1,697.50 |
| 1986-03-11 | 690 | 690 | 660 | 660 | 383,000 | 1,650 |
| 1986-03-10 | 649 | 700 | 648 | 690 | 314,000 | 1,725 |
| 1986-03-07 | 660 | 660 | 646 | 646 | 186,000 | 1,615 |
| 1986-03-06 | 662 | 662 | 645 | 648 | 249,000 | 1,620 |
| 1986-03-05 | 655 | 660 | 642 | 660 | 162,000 | 1,650 |
| 1986-03-04 | 656 | 661 | 650 | 660 | 75,000 | 1,650 |
| 1986-03-03 | 665 | 670 | 641 | 641 | 172,000 | 1,602.50 |
| 1986-03-01 | 670 | 677 | 650 | 665 | 111,000 | 1,662.50 |
| 1986-02-28 | 650 | 675 | 645 | 670 | 208,000 | 1,675 |
| 1986-02-27 | 644 | 653 | 643 | 650 | 149,000 | 1,625 |
| 1986-02-26 | 655 | 660 | 642 | 649 | 458,000 | 1,622.50 |
| 1986-02-25 | 670 | 670 | 645 | 645 | 71,000 | 1,612.50 |
| 1986-02-24 | 640 | 665 | 638 | 660 | 190,000 | 1,650 |
| 1986-02-22 | 658 | 660 | 643 | 650 | 186,000 | 1,625 |
| 1986-02-21 | 660 | 670 | 660 | 666 | 246,000 | 1,665 |
| 1986-02-20 | 670 | 671 | 658 | 670 | 97,000 | 1,675 |
| 1986-02-19 | 663 | 679 | 660 | 675 | 328,000 | 1,687.50 |
| 1986-02-18 | 657 | 665 | 650 | 663 | 287,000 | 1,657.50 |
| 1986-02-17 | 685 | 685 | 656 | 660 | 298,000 | 1,650 |
| 1986-02-15 | 656 | 679 | 655 | 676 | 341,000 | 1,690 |
| 1986-02-14 | 697 | 705 | 666 | 666 | 898,000 | 1,665 |
| 1986-02-13 | 725 | 726 | 683 | 690 | 1,755,000 | 1,725 |
| 1986-02-12 | 664 | 719 | 664 | 719 | 5,170,000 | 1,797.50 |
| 1986-02-10 | 674 | 674 | 654 | 667 | 1,235,000 | 1,667.50 |
| 1986-02-07 | 670 | 675 | 660 | 674 | 5,700,000 | 1,685 |
| 1986-02-06 | 639 | 653 | 630 | 650 | 3,414,000 | 1,625 |
| 1986-02-05 | 620 | 640 | 616 | 635 | 5,576,000 | 1,587.50 |
| 1986-02-04 | 574 | 594 | 574 | 590 | 497,000 | 1,475 |
| 1986-02-03 | 550 | 576 | 550 | 574 | 296,000 | 1,435 |
| 1986-02-01 | 545 | 550 | 545 | 550 | 89,000 | 1,375 |
| 1986-01-31 | 556 | 556 | 542 | 542 | 94,000 | 1,355 |
| 1986-01-30 | 558 | 558 | 546 | 546 | 155,000 | 1,365 |
| 1986-01-29 | 547 | 550 | 546 | 550 | 140,000 | 1,375 |
| 1986-01-28 | 546 | 550 | 546 | 548 | 28,000 | 1,370 |
| 1986-01-27 | 550 | 550 | 540 | 545 | 20,000 | 1,362.50 |
| 1986-01-25 | 544 | 555 | 540 | 540 | 44,000 | 1,350 |
| 1986-01-24 | 559 | 559 | 541 | 542 | 43,000 | 1,355 |
| 1986-01-23 | 547 | 555 | 543 | 543 | 64,000 | 1,357.50 |
| 1986-01-22 | 550 | 550 | 549 | 549 | 67,000 | 1,372.50 |
| 1986-01-21 | 549 | 550 | 543 | 550 | 73,000 | 1,375 |
| 1986-01-20 | 556 | 565 | 540 | 540 | 78,000 | 1,350 |
| 1986-01-18 | 564 | 565 | 550 | 552 | 43,000 | 1,380 |
| 1986-01-17 | 554 | 570 | 547 | 550 | 51,000 | 1,375 |
| 1986-01-16 | 541 | 554 | 541 | 554 | 67,000 | 1,385 |
| 1986-01-14 | 540 | 553 | 540 | 543 | 231,000 | 1,357.50 |
| 1986-01-13 | 553 | 553 | 540 | 549 | 165,000 | 1,372.50 |
| 1986-01-10 | 560 | 560 | 550 | 551 | 204,000 | 1,377.50 |
| 1986-01-09 | 563 | 568 | 563 | 565 | 93,000 | 1,412.50 |
| 1986-01-08 | 576 | 577 | 562 | 572 | 58,000 | 1,430 |
| 1986-01-07 | 582 | 583 | 575 | 582 | 185,000 | 1,455 |
| 1986-01-06 | 582 | 600 | 582 | 589 | 98,000 | 1,472.50 |
| 1986-01-04 | 618 | 619 | 602 | 602 | 150,000 | 1,505 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株