7976 三菱鉛筆(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 | 760 | 790 | 755 | 790 | 106,000 | 359.09 |
| 1986-12-26 | 779 | 808 | 770 | 776 | 197,000 | 352.73 |
| 1986-12-25 | 710 | 770 | 710 | 770 | 183,000 | 350 |
| 1986-12-24 | 705 | 719 | 699 | 719 | 29,000 | 326.82 |
| 1986-12-23 | 700 | 700 | 700 | 700 | 36,000 | 318.18 |
| 1986-12-22 | 720 | 720 | 690 | 700 | 36,000 | 318.18 |
| 1986-12-19 | 697 | 705 | 697 | 700 | 10,000 | 318.18 |
| 1986-12-18 | 704 | 704 | 695 | 697 | 19,000 | 316.82 |
| 1986-12-17 | 700 | 700 | 695 | 695 | 33,000 | 315.91 |
| 1986-12-16 | 719 | 719 | 715 | 715 | 4,000 | 325 |
| 1986-12-15 | 711 | 725 | 705 | 705 | 25,000 | 320.46 |
| 1986-12-12 | 720 | 720 | 700 | 702 | 29,000 | 319.09 |
| 1986-12-11 | 736 | 744 | 710 | 710 | 69,000 | 322.73 |
| 1986-12-10 | 700 | 745 | 700 | 735 | 72,000 | 334.09 |
| 1986-12-09 | 710 | 710 | 700 | 700 | 45,000 | 318.18 |
| 1986-12-08 | 700 | 705 | 700 | 700 | 40,000 | 318.18 |
| 1986-12-06 | 705 | 705 | 690 | 690 | 4,000 | 313.64 |
| 1986-12-05 | 695 | 700 | 685 | 700 | 76,000 | 318.18 |
| 1986-12-04 | 710 | 710 | 686 | 700 | 33,000 | 318.18 |
| 1986-12-03 | 708 | 709 | 705 | 705 | 34,000 | 320.46 |
| 1986-12-02 | 719 | 719 | 715 | 715 | 21,000 | 325 |
| 1986-12-01 | 723 | 723 | 713 | 720 | 18,000 | 327.27 |
| 1986-11-29 | 710 | 711 | 703 | 703 | 32,000 | 319.55 |
| 1986-11-28 | 715 | 718 | 702 | 703 | 14,000 | 319.55 |
| 1986-11-27 | 712 | 728 | 712 | 715 | 16,000 | 325 |
| 1986-11-26 | 729 | 730 | 713 | 730 | 25,000 | 331.82 |
| 1986-11-25 | 737 | 748 | 715 | 725 | 14,000 | 329.55 |
| 1986-11-22 | 720 | 734 | 720 | 730 | 11,000 | 331.82 |
| 1986-11-21 | 713 | 720 | 710 | 720 | 32,000 | 327.27 |
| 1986-11-20 | 712 | 713 | 710 | 710 | 37,000 | 322.73 |
| 1986-11-19 | 712 | 712 | 705 | 705 | 50,000 | 320.46 |
| 1986-11-18 | 710 | 710 | 709 | 709 | 12,000 | 322.27 |
| 1986-11-17 | 712 | 712 | 690 | 710 | 40,000 | 322.73 |
| 1986-11-14 | 700 | 708 | 695 | 696 | 27,000 | 316.36 |
| 1986-11-13 | 710 | 710 | 700 | 701 | 21,000 | 318.64 |
| 1986-11-12 | 706 | 711 | 701 | 710 | 60,000 | 322.73 |
| 1986-11-11 | 683 | 709 | 680 | 690 | 56,000 | 313.64 |
| 1986-11-10 | 694 | 694 | 680 | 685 | 21,000 | 311.36 |
| 1986-11-07 | 660 | 694 | 660 | 694 | 98,000 | 315.46 |
| 1986-11-06 | 675 | 685 | 670 | 670 | 32,000 | 304.55 |
| 1986-11-05 | 669 | 695 | 669 | 690 | 71,000 | 313.64 |
| 1986-11-04 | 659 | 662 | 656 | 660 | 36,000 | 300 |
| 1986-11-01 | 649 | 649 | 649 | 649 | 12,000 | 295 |
| 1986-10-31 | 650 | 650 | 640 | 640 | 42,000 | 290.91 |
| 1986-10-30 | 624 | 649 | 624 | 649 | 68,000 | 295 |
| 1986-10-29 | 613 | 614 | 611 | 613 | 50,000 | 278.64 |
| 1986-10-28 | 643 | 643 | 643 | 643 | 2,000 | 292.27 |
| 1986-10-27 | 640 | 645 | 640 | 643 | 11,000 | 292.27 |
| 1986-10-25 | 640 | 640 | 637 | 640 | 19,000 | 290.91 |
| 1986-10-24 | 602 | 630 | 602 | 630 | 49,000 | 286.36 |
| 1986-10-23 | 600 | 602 | 590 | 602 | 32,000 | 273.64 |
| 1986-10-22 | 600 | 600 | 600 | 600 | 10,000 | 272.73 |
| 1986-10-21 | 610 | 610 | 600 | 600 | 33,000 | 272.73 |
| 1986-10-20 | 610 | 610 | 610 | 610 | 9,000 | 277.27 |
| 1986-10-17 | 600 | 600 | 600 | 600 | 7,000 | 272.73 |
| 1986-10-16 | 600 | 600 | 600 | 600 | 20,000 | 272.73 |
| 1986-10-15 | 625 | 630 | 605 | 605 | 25,000 | 275 |
| 1986-10-14 | 638 | 638 | 625 | 625 | 8,000 | 284.09 |
| 1986-10-13 | 644 | 644 | 630 | 635 | 9,000 | 288.64 |
| 1986-10-09 | 639 | 639 | 625 | 635 | 13,000 | 288.64 |
| 1986-10-08 | 630 | 640 | 630 | 639 | 17,000 | 290.46 |
| 1986-10-07 | 622 | 622 | 620 | 620 | 16,000 | 281.82 |
| 1986-10-06 | 602 | 612 | 602 | 612 | 7,000 | 278.18 |
| 1986-10-04 | 600 | 600 | 600 | 600 | 8,000 | 272.73 |
| 1986-10-03 | 595 | 595 | 590 | 595 | 20,000 | 270.46 |
| 1986-10-02 | 605 | 615 | 595 | 595 | 35,000 | 270.46 |
| 1986-10-01 | 615 | 615 | 605 | 615 | 18,000 | 279.55 |
| 1986-09-30 | 606 | 619 | 605 | 615 | 17,000 | 279.55 |
| 1986-09-29 | 606 | 606 | 605 | 605 | 15,000 | 275 |
| 1986-09-27 | 610 | 610 | 605 | 605 | 8,000 | 275 |
| 1986-09-26 | 621 | 621 | 605 | 605 | 68,000 | 275 |
| 1986-09-25 | 632 | 637 | 612 | 619 | 41,000 | 281.36 |
| 1986-09-24 | 643 | 643 | 630 | 632 | 22,000 | 287.27 |
| 1986-09-22 | 643 | 643 | 641 | 641 | 25,000 | 291.36 |
| 1986-09-19 | 641 | 643 | 641 | 643 | 9,000 | 292.27 |
| 1986-09-18 | 670 | 670 | 640 | 640 | 29,000 | 290.91 |
| 1986-09-17 | 670 | 670 | 660 | 670 | 8,000 | 304.55 |
| 1986-09-16 | 670 | 670 | 665 | 670 | 7,000 | 304.55 |
| 1986-09-12 | 680 | 680 | 669 | 670 | 8,000 | 304.55 |
| 1986-09-11 | 699 | 700 | 680 | 680 | 17,000 | 309.09 |
| 1986-09-10 | 697 | 700 | 669 | 700 | 41,000 | 318.18 |
| 1986-09-09 | 700 | 700 | 695 | 695 | 22,000 | 315.91 |
| 1986-09-08 | 749 | 749 | 720 | 720 | 9,000 | 327.27 |
| 1986-09-06 | 741 | 741 | 741 | 741 | 6,000 | 336.82 |
| 1986-09-05 | 745 | 750 | 741 | 741 | 14,000 | 336.82 |
| 1986-09-04 | 741 | 751 | 741 | 745 | 16,000 | 338.64 |
| 1986-09-03 | 751 | 759 | 749 | 749 | 23,000 | 340.46 |
| 1986-09-02 | 741 | 742 | 735 | 741 | 27,000 | 336.82 |
| 1986-09-01 | 732 | 732 | 730 | 731 | 10,000 | 332.27 |
| 1986-08-30 | 722 | 722 | 710 | 722 | 15,000 | 328.18 |
| 1986-08-29 | 720 | 725 | 715 | 720 | 16,000 | 327.27 |
| 1986-08-28 | 720 | 720 | 715 | 720 | 85,000 | 327.27 |
| 1986-08-27 | 720 | 721 | 715 | 715 | 93,000 | 325 |
| 1986-08-26 | 725 | 730 | 707 | 720 | 74,000 | 327.27 |
| 1986-08-25 | 720 | 721 | 720 | 720 | 20,000 | 327.27 |
| 1986-08-23 | 706 | 706 | 706 | 706 | 3,000 | 320.91 |
| 1986-08-22 | 706 | 706 | 700 | 706 | 19,000 | 320.91 |
| 1986-08-21 | 714 | 715 | 714 | 714 | 19,000 | 324.55 |
| 1986-08-20 | 720 | 721 | 715 | 716 | 24,000 | 325.46 |
| 1986-08-19 | 700 | 710 | 700 | 701 | 9,000 | 318.64 |
| 1986-08-18 | 710 | 711 | 700 | 700 | 183,000 | 318.18 |
| 1986-08-15 | 719 | 719 | 700 | 700 | 17,000 | 318.18 |
| 1986-08-14 | 750 | 750 | 749 | 749 | 5,000 | 340.46 |
| 1986-08-13 | 755 | 755 | 746 | 746 | 5,000 | 339.09 |
| 1986-08-12 | 730 | 750 | 720 | 750 | 14,000 | 340.91 |
| 1986-08-11 | 750 | 750 | 740 | 740 | 12,000 | 336.36 |
| 1986-08-08 | 745 | 745 | 720 | 720 | 12,000 | 327.27 |
| 1986-08-07 | 766 | 766 | 746 | 746 | 14,000 | 339.09 |
| 1986-08-06 | 754 | 765 | 750 | 765 | 25,000 | 347.73 |
| 1986-08-05 | 755 | 756 | 755 | 756 | 9,000 | 343.64 |
| 1986-08-04 | 760 | 774 | 756 | 765 | 12,000 | 347.73 |
| 1986-08-02 | 745 | 746 | 745 | 746 | 10,000 | 339.09 |
| 1986-08-01 | 781 | 781 | 750 | 750 | 44,000 | 340.91 |
| 1986-07-31 | 786 | 796 | 785 | 785 | 27,000 | 356.82 |
| 1986-07-30 | 770 | 770 | 769 | 769 | 23,000 | 349.55 |
| 1986-07-29 | 800 | 810 | 800 | 800 | 32,000 | 363.64 |
| 1986-07-28 | 820 | 824 | 800 | 810 | 55,000 | 368.18 |
| 1986-07-26 | 845 | 845 | 800 | 810 | 28,000 | 368.18 |
| 1986-07-25 | 871 | 871 | 845 | 855 | 30,000 | 388.64 |
| 1986-07-24 | 903 | 905 | 870 | 870 | 14,000 | 395.46 |
| 1986-07-23 | 915 | 915 | 910 | 910 | 22,000 | 413.64 |
| 1986-07-22 | 929 | 929 | 926 | 926 | 17,000 | 420.91 |
| 1986-07-21 | 935 | 935 | 930 | 930 | 9,000 | 422.73 |
| 1986-07-19 | 960 | 960 | 935 | 935 | 50,000 | 425 |
| 1986-07-18 | 945 | 951 | 930 | 951 | 25,000 | 432.27 |
| 1986-07-17 | 960 | 960 | 950 | 955 | 20,000 | 434.09 |
| 1986-07-16 | 941 | 970 | 941 | 970 | 37,000 | 440.91 |
| 1986-07-15 | 970 | 970 | 930 | 930 | 96,000 | 422.73 |
| 1986-07-14 | 970 | 990 | 970 | 970 | 15,000 | 440.91 |
| 1986-07-11 | 970 | 971 | 970 | 970 | 56,000 | 440.91 |
| 1986-07-10 | 972 | 972 | 970 | 970 | 41,000 | 440.91 |
| 1986-07-09 | 985 | 990 | 971 | 972 | 38,000 | 441.82 |
| 1986-07-08 | 990 | 1,000 | 989 | 990 | 6,000 | 450 |
| 1986-07-07 | 1,020 | 1,020 | 990 | 990 | 16,000 | 450 |
| 1986-07-05 | 995 | 1,000 | 990 | 990 | 36,000 | 450 |
| 1986-07-04 | 1,010 | 1,010 | 995 | 995 | 46,000 | 452.27 |
| 1986-07-03 | 1,020 | 1,020 | 1,000 | 1,000 | 36,000 | 454.55 |
| 1986-07-02 | 1,000 | 1,030 | 999 | 999 | 51,000 | 454.09 |
| 1986-07-01 | 1,000 | 1,000 | 990 | 990 | 57,000 | 450 |
| 1986-06-30 | 1,030 | 1,030 | 1,000 | 1,000 | 46,000 | 454.55 |
| 1986-06-28 | 1,000 | 1,010 | 996 | 1,010 | 64,000 | 459.09 |
| 1986-06-27 | 1,070 | 1,070 | 999 | 1,010 | 69,000 | 459.09 |
| 1986-06-26 | 1,070 | 1,090 | 1,070 | 1,090 | 49,000 | 495.46 |
| 1986-06-25 | 1,030 | 1,040 | 990 | 1,000 | 103,000 | 454.55 |
| 1986-06-24 | 1,060 | 1,080 | 1,050 | 1,050 | 87,000 | 477.27 |
| 1986-06-23 | 1,100 | 1,100 | 1,060 | 1,060 | 16,000 | 481.82 |
| 1986-06-21 | 1,050 | 1,100 | 1,050 | 1,100 | 32,000 | 500 |
| 1986-06-20 | 1,110 | 1,130 | 1,070 | 1,110 | 149,000 | 504.55 |
| 1986-06-19 | 1,150 | 1,170 | 1,100 | 1,120 | 675,000 | 509.09 |
| 1986-06-18 | 1,100 | 1,170 | 1,100 | 1,150 | 327,000 | 522.73 |
| 1986-06-17 | 1,080 | 1,110 | 1,070 | 1,100 | 45,000 | 500 |
| 1986-06-16 | 1,150 | 1,160 | 1,090 | 1,140 | 110,000 | 518.18 |
| 1986-06-13 | 1,130 | 1,170 | 1,060 | 1,160 | 251,000 | 527.27 |
| 1986-06-12 | 1,170 | 1,170 | 1,100 | 1,100 | 74,000 | 500 |
| 1986-06-11 | 1,190 | 1,200 | 1,120 | 1,180 | 565,000 | 536.36 |
| 1986-06-10 | 1,090 | 1,190 | 1,080 | 1,180 | 484,000 | 536.36 |
| 1986-06-09 | 1,090 | 1,150 | 1,080 | 1,110 | 509,000 | 504.55 |
| 1986-06-07 | 1,070 | 1,090 | 1,060 | 1,090 | 95,000 | 495.46 |
| 1986-06-06 | 1,070 | 1,090 | 1,050 | 1,050 | 163,000 | 477.27 |
| 1986-06-05 | 1,090 | 1,090 | 1,050 | 1,090 | 266,000 | 495.46 |
| 1986-06-04 | 1,030 | 1,090 | 1,010 | 1,070 | 625,000 | 486.36 |
| 1986-06-03 | 951 | 1,040 | 950 | 1,040 | 256,000 | 472.73 |
| 1986-06-02 | 990 | 990 | 950 | 970 | 39,000 | 440.91 |
| 1986-05-31 | 998 | 1,000 | 990 | 995 | 93,000 | 452.27 |
| 1986-05-30 | 970 | 1,000 | 970 | 1,000 | 46,000 | 454.55 |
| 1986-05-29 | 951 | 969 | 942 | 969 | 13,000 | 440.46 |
| 1986-05-28 | 920 | 950 | 920 | 950 | 78,000 | 431.82 |
| 1986-05-27 | 940 | 942 | 930 | 930 | 56,000 | 422.73 |
| 1986-05-26 | 960 | 960 | 950 | 950 | 48,000 | 431.82 |
| 1986-05-24 | 952 | 960 | 950 | 950 | 21,000 | 431.82 |
| 1986-05-23 | 965 | 965 | 941 | 941 | 63,000 | 427.73 |
| 1986-05-22 | 975 | 980 | 970 | 975 | 34,000 | 443.18 |
| 1986-05-21 | 1,000 | 1,000 | 975 | 980 | 31,000 | 445.46 |
| 1986-05-20 | 1,000 | 1,000 | 980 | 1,000 | 63,000 | 454.55 |
| 1986-05-19 | 1,010 | 1,020 | 980 | 985 | 83,000 | 447.73 |
| 1986-05-17 | 1,000 | 1,010 | 990 | 1,010 | 59,000 | 459.09 |
| 1986-05-16 | 1,040 | 1,040 | 990 | 990 | 246,000 | 450 |
| 1986-05-15 | 985 | 1,040 | 985 | 1,040 | 559,000 | 472.73 |
| 1986-05-14 | 931 | 945 | 931 | 934 | 23,000 | 424.55 |
| 1986-05-13 | 980 | 981 | 935 | 935 | 67,000 | 425 |
| 1986-05-12 | 980 | 1,000 | 960 | 980 | 119,000 | 445.46 |
| 1986-05-09 | 973 | 973 | 940 | 968 | 101,000 | 440 |
| 1986-05-08 | 922 | 965 | 921 | 965 | 56,000 | 438.64 |
| 1986-05-07 | 951 | 951 | 920 | 920 | 79,000 | 418.18 |
| 1986-05-06 | 999 | 1,000 | 960 | 968 | 41,000 | 440 |
| 1986-05-02 | 975 | 1,020 | 975 | 998 | 143,000 | 453.64 |
| 1986-05-01 | 960 | 970 | 920 | 970 | 190,000 | 440.91 |
| 1986-04-30 | 1,040 | 1,060 | 946 | 950 | 211,000 | 431.82 |
| 1986-04-28 | 1,110 | 1,130 | 1,030 | 1,060 | 486,000 | 481.82 |
| 1986-04-26 | 1,010 | 1,100 | 1,000 | 1,080 | 1,307,000 | 490.91 |
| 1986-04-25 | 999 | 1,020 | 979 | 996 | 329,000 | 452.73 |
| 1986-04-24 | 953 | 1,020 | 949 | 1,010 | 1,401,000 | 459.09 |
| 1986-04-23 | 860 | 951 | 860 | 943 | 837,000 | 428.64 |
| 1986-04-22 | 860 | 886 | 840 | 851 | 251,000 | 386.82 |
| 1986-04-21 | 859 | 860 | 811 | 850 | 150,000 | 386.36 |
| 1986-04-19 | 881 | 895 | 849 | 860 | 126,000 | 390.91 |
| 1986-04-18 | 904 | 925 | 868 | 881 | 879,000 | 400.46 |
| 1986-04-17 | 840 | 935 | 825 | 920 | 1,430,000 | 418.18 |
| 1986-04-16 | 750 | 840 | 745 | 840 | 1,430,000 | 381.82 |
| 1986-04-15 | 650 | 740 | 650 | 740 | 1,124,000 | 336.36 |
| 1986-04-14 | 639 | 642 | 635 | 640 | 21,000 | 290.91 |
| 1986-04-11 | 638 | 639 | 615 | 615 | 10,000 | 279.55 |
| 1986-04-10 | 639 | 639 | 639 | 639 | 2,000 | 290.46 |
| 1986-04-09 | 630 | 631 | 630 | 630 | 5,000 | 286.36 |
| 1986-04-08 | 613 | 628 | 612 | 628 | 4,000 | 285.46 |
| 1986-04-07 | 612 | 612 | 611 | 611 | 4,000 | 277.73 |
| 1986-04-05 | 620 | 620 | 610 | 610 | 3,000 | 277.27 |
| 1986-04-04 | 620 | 620 | 610 | 610 | 20,000 | 277.27 |
| 1986-04-02 | 625 | 625 | 620 | 621 | 11,000 | 282.27 |
| 1986-04-01 | 630 | 630 | 625 | 625 | 7,000 | 284.09 |
| 1986-03-31 | 625 | 630 | 625 | 630 | 26,000 | 286.36 |
| 1986-03-29 | 625 | 635 | 625 | 630 | 15,000 | 286.36 |
| 1986-03-28 | 640 | 640 | 620 | 620 | 33,000 | 281.82 |
| 1986-03-27 | 639 | 640 | 638 | 639 | 21,000 | 290.46 |
| 1986-03-26 | 620 | 640 | 620 | 640 | 12,000 | 290.91 |
| 1986-03-25 | 611 | 611 | 611 | 611 | 1,000 | 277.73 |
| 1986-03-24 | 617 | 630 | 617 | 620 | 16,000 | 281.82 |
| 1986-03-22 | 636 | 636 | 636 | 636 | 1,000 | 289.09 |
| 1986-03-20 | 639 | 639 | 620 | 639 | 16,000 | 290.46 |
| 1986-03-19 | 639 | 640 | 630 | 630 | 20,000 | 286.36 |
| 1986-03-18 | 629 | 640 | 620 | 640 | 20,000 | 290.91 |
| 1986-03-17 | 623 | 630 | 623 | 630 | 5,000 | 286.36 |
| 1986-03-15 | 623 | 623 | 623 | 623 | 2,000 | 283.18 |
| 1986-03-14 | 626 | 630 | 620 | 620 | 26,000 | 281.82 |
| 1986-03-13 | 630 | 630 | 626 | 626 | 28,000 | 284.55 |
| 1986-03-12 | 629 | 629 | 625 | 625 | 6,000 | 284.09 |
| 1986-03-11 | 629 | 629 | 629 | 629 | 1,000 | 285.91 |
| 1986-03-10 | 629 | 629 | 610 | 617 | 8,000 | 280.46 |
| 1986-03-07 | 619 | 630 | 615 | 630 | 10,000 | 286.36 |
| 1986-03-06 | 620 | 620 | 610 | 610 | 16,000 | 277.27 |
| 1986-03-05 | 635 | 635 | 621 | 625 | 20,000 | 284.09 |
| 1986-03-04 | 635 | 635 | 625 | 635 | 25,000 | 288.64 |
| 1986-03-03 | 638 | 645 | 637 | 637 | 58,000 | 289.55 |
| 1986-03-01 | 649 | 649 | 630 | 635 | 26,000 | 288.64 |
| 1986-02-28 | 650 | 650 | 648 | 650 | 81,000 | 295.46 |
| 1986-02-27 | 599 | 610 | 599 | 599 | 7,000 | 272.27 |
| 1986-02-26 | 591 | 600 | 591 | 600 | 15,000 | 272.73 |
| 1986-02-25 | 600 | 602 | 590 | 590 | 25,000 | 268.18 |
| 1986-02-24 | 606 | 607 | 600 | 607 | 29,000 | 275.91 |
| 1986-02-22 | 605 | 605 | 600 | 605 | 47,000 | 275 |
| 1986-02-21 | 613 | 613 | 607 | 607 | 18,000 | 275.91 |
| 1986-02-20 | 607 | 612 | 607 | 612 | 17,000 | 278.18 |
| 1986-02-19 | 605 | 615 | 605 | 609 | 27,000 | 276.82 |
| 1986-02-18 | 612 | 615 | 601 | 605 | 31,000 | 275 |
| 1986-02-17 | 615 | 615 | 614 | 614 | 17,000 | 279.09 |
| 1986-02-15 | 614 | 615 | 614 | 615 | 3,000 | 279.55 |
| 1986-02-14 | 613 | 613 | 613 | 613 | 5,000 | 278.64 |
| 1986-02-13 | 629 | 629 | 613 | 613 | 3,000 | 278.64 |
| 1986-02-12 | 612 | 630 | 610 | 630 | 20,000 | 286.36 |
| 1986-02-07 | 620 | 620 | 610 | 610 | 10,000 | 277.27 |
| 1986-02-06 | 615 | 623 | 615 | 620 | 9,000 | 281.82 |
| 1986-02-05 | 610 | 620 | 610 | 612 | 10,000 | 278.18 |
| 1986-02-04 | 610 | 610 | 610 | 610 | 3,000 | 277.27 |
| 1986-02-03 | 604 | 604 | 604 | 604 | 5,000 | 274.55 |
| 1986-02-01 | 610 | 610 | 603 | 603 | 5,000 | 274.09 |
| 1986-01-31 | 610 | 629 | 610 | 620 | 14,000 | 281.82 |
| 1986-01-30 | 610 | 610 | 601 | 610 | 3,000 | 277.27 |
| 1986-01-29 | 601 | 620 | 601 | 620 | 7,000 | 281.82 |
| 1986-01-28 | 603 | 607 | 601 | 601 | 23,000 | 273.18 |
| 1986-01-27 | 610 | 610 | 605 | 605 | 12,000 | 275 |
| 1986-01-25 | 601 | 605 | 601 | 605 | 3,000 | 275 |
| 1986-01-24 | 614 | 615 | 614 | 615 | 13,000 | 279.55 |
| 1986-01-23 | 600 | 602 | 600 | 601 | 12,000 | 273.18 |
| 1986-01-22 | 601 | 601 | 600 | 600 | 2,000 | 272.73 |
| 1986-01-21 | 600 | 600 | 600 | 600 | 5,000 | 272.73 |
| 1986-01-20 | 605 | 605 | 605 | 605 | 4,000 | 275 |
| 1986-01-18 | 590 | 600 | 590 | 600 | 3,000 | 272.73 |
| 1986-01-17 | 615 | 615 | 600 | 600 | 6,000 | 272.73 |
| 1986-01-16 | 615 | 615 | 615 | 615 | 1,000 | 279.55 |
| 1986-01-14 | 615 | 615 | 615 | 615 | 4,000 | 279.55 |
| 1986-01-13 | 620 | 620 | 619 | 619 | 6,000 | 281.36 |
| 1986-01-10 | 630 | 630 | 619 | 619 | 4,000 | 281.36 |
| 1986-01-09 | 610 | 630 | 610 | 620 | 6,000 | 281.82 |
| 1986-01-08 | 591 | 591 | 591 | 591 | 1,000 | 268.64 |
| 1986-01-07 | 587 | 587 | 587 | 587 | 1,000 | 266.82 |
| 1986-01-04 | 586 | 586 | 585 | 585 | 2,000 | 265.91 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
