7994 (株)オカムラ 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 | 685 | 685 | 680 | 680 | 16,000 | 641.51 |
| 1986-12-26 | 690 | 690 | 680 | 686 | 14,000 | 647.17 |
| 1986-12-25 | 686 | 695 | 680 | 690 | 18,000 | 650.94 |
| 1986-12-24 | 680 | 680 | 675 | 680 | 43,000 | 641.51 |
| 1986-12-23 | 697 | 698 | 683 | 683 | 31,000 | 644.34 |
| 1986-12-22 | 699 | 699 | 686 | 698 | 229,000 | 658.49 |
| 1986-12-19 | 690 | 700 | 686 | 700 | 40,000 | 660.38 |
| 1986-12-18 | 695 | 700 | 686 | 700 | 39,000 | 660.38 |
| 1986-12-17 | 700 | 700 | 690 | 699 | 42,000 | 659.43 |
| 1986-12-16 | 701 | 715 | 698 | 700 | 154,000 | 660.38 |
| 1986-12-15 | 683 | 700 | 683 | 700 | 108,000 | 660.38 |
| 1986-12-12 | 700 | 700 | 675 | 685 | 136,000 | 646.23 |
| 1986-12-11 | 710 | 713 | 700 | 700 | 128,000 | 660.38 |
| 1986-12-10 | 719 | 720 | 706 | 711 | 81,000 | 670.76 |
| 1986-12-09 | 720 | 720 | 716 | 720 | 57,000 | 679.25 |
| 1986-12-08 | 725 | 725 | 715 | 720 | 39,000 | 679.25 |
| 1986-12-06 | 720 | 721 | 715 | 720 | 22,000 | 679.25 |
| 1986-12-05 | 725 | 727 | 720 | 720 | 89,000 | 679.25 |
| 1986-12-04 | 714 | 729 | 705 | 729 | 152,000 | 687.74 |
| 1986-12-03 | 715 | 720 | 710 | 715 | 115,000 | 674.53 |
| 1986-12-02 | 720 | 730 | 714 | 720 | 88,000 | 679.25 |
| 1986-12-01 | 730 | 730 | 710 | 720 | 111,000 | 679.25 |
| 1986-11-29 | 730 | 730 | 729 | 730 | 152,000 | 688.68 |
| 1986-11-28 | 735 | 740 | 730 | 730 | 103,000 | 688.68 |
| 1986-11-27 | 720 | 735 | 720 | 730 | 147,000 | 688.68 |
| 1986-11-26 | 721 | 747 | 720 | 741 | 156,000 | 699.06 |
| 1986-11-25 | 836 | 841 | 830 | 837 | 210,000 | 658.02 |
| 1986-11-22 | 841 | 850 | 830 | 840 | 108,000 | 660.38 |
| 1986-11-21 | 834 | 840 | 825 | 830 | 252,000 | 652.52 |
| 1986-11-20 | 833 | 837 | 822 | 825 | 216,000 | 648.59 |
| 1986-11-19 | 844 | 850 | 831 | 840 | 104,000 | 660.38 |
| 1986-11-18 | 846 | 850 | 830 | 850 | 87,000 | 668.24 |
| 1986-11-17 | 854 | 855 | 840 | 845 | 71,000 | 664.31 |
| 1986-11-14 | 850 | 855 | 849 | 855 | 112,000 | 672.17 |
| 1986-11-13 | 840 | 850 | 839 | 849 | 70,000 | 667.45 |
| 1986-11-12 | 832 | 845 | 830 | 840 | 79,000 | 660.38 |
| 1986-11-11 | 830 | 835 | 829 | 830 | 189,000 | 652.52 |
| 1986-11-10 | 830 | 830 | 826 | 829 | 84,000 | 651.73 |
| 1986-11-07 | 830 | 840 | 825 | 830 | 217,000 | 652.52 |
| 1986-11-06 | 839 | 840 | 825 | 830 | 201,000 | 652.52 |
| 1986-11-05 | 816 | 850 | 810 | 810 | 145,000 | 636.79 |
| 1986-11-04 | 800 | 815 | 800 | 815 | 94,000 | 640.72 |
| 1986-11-01 | 790 | 800 | 780 | 800 | 202,000 | 628.93 |
| 1986-10-31 | 785 | 795 | 785 | 790 | 312,000 | 621.07 |
| 1986-10-30 | 739 | 761 | 735 | 761 | 183,000 | 598.27 |
| 1986-10-29 | 720 | 734 | 717 | 729 | 109,000 | 573.11 |
| 1986-10-28 | 719 | 719 | 711 | 717 | 57,000 | 563.68 |
| 1986-10-27 | 730 | 730 | 720 | 720 | 58,000 | 566.04 |
| 1986-10-25 | 740 | 740 | 730 | 730 | 78,000 | 573.90 |
| 1986-10-24 | 735 | 740 | 730 | 740 | 152,000 | 581.76 |
| 1986-10-23 | 726 | 735 | 721 | 735 | 78,000 | 577.83 |
| 1986-10-22 | 720 | 730 | 720 | 727 | 54,000 | 571.54 |
| 1986-10-21 | 745 | 745 | 720 | 720 | 41,000 | 566.04 |
| 1986-10-20 | 761 | 761 | 759 | 759 | 43,000 | 596.70 |
| 1986-10-17 | 790 | 799 | 770 | 770 | 42,000 | 605.35 |
| 1986-10-16 | 789 | 789 | 789 | 789 | 4,000 | 620.28 |
| 1986-10-15 | 770 | 780 | 770 | 771 | 18,000 | 606.13 |
| 1986-10-14 | 770 | 780 | 770 | 770 | 31,000 | 605.35 |
| 1986-10-13 | 784 | 792 | 780 | 780 | 40,000 | 613.21 |
| 1986-10-09 | 780 | 789 | 779 | 789 | 36,000 | 620.28 |
| 1986-10-08 | 761 | 765 | 760 | 765 | 58,000 | 601.42 |
| 1986-10-07 | 770 | 780 | 760 | 760 | 68,000 | 597.48 |
| 1986-10-06 | 765 | 775 | 765 | 765 | 27,000 | 601.42 |
| 1986-10-04 | 746 | 765 | 746 | 765 | 41,000 | 601.42 |
| 1986-10-03 | 745 | 745 | 745 | 745 | 14,000 | 585.69 |
| 1986-10-02 | 764 | 769 | 760 | 765 | 37,000 | 601.42 |
| 1986-10-01 | 770 | 770 | 764 | 769 | 63,000 | 604.56 |
| 1986-09-30 | 751 | 760 | 750 | 760 | 119,000 | 597.48 |
| 1986-09-29 | 730 | 740 | 730 | 740 | 53,000 | 581.76 |
| 1986-09-27 | 735 | 735 | 729 | 729 | 28,000 | 573.11 |
| 1986-09-26 | 745 | 745 | 735 | 736 | 130,000 | 578.62 |
| 1986-09-25 | 750 | 750 | 745 | 746 | 118,000 | 586.48 |
| 1986-09-24 | 761 | 770 | 741 | 741 | 145,000 | 582.55 |
| 1986-09-22 | 780 | 781 | 760 | 770 | 137,000 | 605.35 |
| 1986-09-19 | 805 | 820 | 801 | 805 | 55,000 | 632.86 |
| 1986-09-18 | 790 | 820 | 790 | 820 | 57,000 | 644.65 |
| 1986-09-17 | 799 | 820 | 780 | 780 | 38,000 | 613.21 |
| 1986-09-16 | 830 | 830 | 790 | 800 | 24,000 | 628.93 |
| 1986-09-12 | 829 | 830 | 822 | 830 | 21,000 | 652.52 |
| 1986-09-11 | 850 | 864 | 845 | 861 | 66,000 | 676.89 |
| 1986-09-10 | 856 | 860 | 855 | 860 | 69,000 | 676.10 |
| 1986-09-09 | 864 | 864 | 850 | 855 | 14,000 | 672.17 |
| 1986-09-08 | 860 | 865 | 820 | 865 | 151,000 | 680.03 |
| 1986-09-06 | 860 | 860 | 856 | 860 | 25,000 | 676.10 |
| 1986-09-05 | 863 | 865 | 851 | 862 | 59,000 | 677.67 |
| 1986-09-04 | 890 | 890 | 861 | 861 | 34,000 | 676.89 |
| 1986-09-03 | 881 | 890 | 880 | 890 | 15,000 | 699.69 |
| 1986-09-02 | 890 | 890 | 870 | 890 | 68,000 | 699.69 |
| 1986-09-01 | 889 | 890 | 889 | 890 | 60,000 | 699.69 |
| 1986-08-30 | 890 | 890 | 885 | 890 | 34,000 | 699.69 |
| 1986-08-29 | 875 | 894 | 875 | 890 | 34,000 | 699.69 |
| 1986-08-28 | 885 | 885 | 876 | 885 | 16,000 | 695.76 |
| 1986-08-27 | 876 | 885 | 876 | 885 | 19,000 | 695.76 |
| 1986-08-26 | 895 | 898 | 881 | 898 | 27,000 | 705.98 |
| 1986-08-25 | 900 | 903 | 885 | 895 | 15,000 | 703.62 |
| 1986-08-23 | 901 | 910 | 900 | 905 | 17,000 | 711.48 |
| 1986-08-22 | 900 | 900 | 890 | 900 | 32,000 | 707.55 |
| 1986-08-21 | 880 | 889 | 880 | 886 | 227,000 | 696.54 |
| 1986-08-20 | 921 | 921 | 871 | 871 | 208,000 | 684.75 |
| 1986-08-19 | 930 | 940 | 911 | 911 | 247,000 | 716.20 |
| 1986-08-18 | 921 | 926 | 916 | 920 | 30,000 | 723.27 |
| 1986-08-15 | 949 | 949 | 921 | 922 | 162,000 | 724.84 |
| 1986-08-14 | 940 | 940 | 930 | 940 | 160,000 | 738.99 |
| 1986-08-13 | 940 | 940 | 937 | 940 | 163,000 | 738.99 |
| 1986-08-12 | 936 | 940 | 931 | 931 | 87,000 | 731.92 |
| 1986-08-11 | 940 | 950 | 935 | 950 | 44,000 | 746.86 |
| 1986-08-08 | 940 | 940 | 931 | 940 | 98,000 | 738.99 |
| 1986-08-07 | 939 | 940 | 925 | 940 | 48,000 | 738.99 |
| 1986-08-06 | 930 | 945 | 911 | 940 | 176,000 | 738.99 |
| 1986-08-05 | 911 | 940 | 911 | 930 | 41,000 | 731.13 |
| 1986-08-04 | 901 | 924 | 900 | 910 | 45,000 | 715.41 |
| 1986-08-02 | 911 | 911 | 900 | 901 | 84,000 | 708.33 |
| 1986-08-01 | 913 | 919 | 911 | 915 | 78,000 | 719.34 |
| 1986-07-31 | 940 | 940 | 916 | 916 | 132,000 | 720.13 |
| 1986-07-30 | 911 | 923 | 911 | 916 | 60,000 | 720.13 |
| 1986-07-29 | 937 | 937 | 903 | 912 | 49,000 | 716.98 |
| 1986-07-28 | 940 | 949 | 935 | 947 | 121,000 | 744.50 |
| 1986-07-26 | 946 | 948 | 940 | 940 | 62,000 | 738.99 |
| 1986-07-25 | 954 | 954 | 945 | 947 | 53,000 | 744.50 |
| 1986-07-24 | 960 | 969 | 954 | 954 | 127,000 | 750 |
| 1986-07-23 | 975 | 980 | 970 | 970 | 175,000 | 762.58 |
| 1986-07-22 | 975 | 988 | 965 | 975 | 126,000 | 766.51 |
| 1986-07-21 | 1,000 | 1,020 | 965 | 999 | 283,000 | 785.38 |
| 1986-07-19 | 1,000 | 1,020 | 1,000 | 1,000 | 243,000 | 786.16 |
| 1986-07-18 | 974 | 1,000 | 970 | 989 | 600,000 | 777.52 |
| 1986-07-17 | 950 | 975 | 949 | 960 | 394,000 | 754.72 |
| 1986-07-16 | 936 | 950 | 936 | 939 | 171,000 | 738.21 |
| 1986-07-15 | 935 | 950 | 930 | 941 | 262,000 | 739.78 |
| 1986-07-14 | 935 | 940 | 911 | 929 | 147,000 | 730.35 |
| 1986-07-11 | 934 | 940 | 922 | 930 | 114,000 | 731.13 |
| 1986-07-10 | 938 | 940 | 920 | 921 | 61,000 | 724.06 |
| 1986-07-09 | 945 | 948 | 930 | 940 | 190,000 | 738.99 |
| 1986-07-08 | 920 | 949 | 920 | 949 | 264,000 | 746.07 |
| 1986-07-07 | 931 | 939 | 929 | 939 | 249,000 | 738.21 |
| 1986-07-05 | 926 | 930 | 923 | 926 | 185,000 | 727.99 |
| 1986-07-04 | 935 | 940 | 920 | 926 | 345,000 | 727.99 |
| 1986-07-03 | 905 | 939 | 902 | 936 | 1,350,001 | 735.85 |
| 1986-07-02 | 858 | 914 | 851 | 895 | 1,119,001 | 703.62 |
| 1986-07-01 | 860 | 870 | 855 | 860 | 217,000 | 676.10 |
| 1986-06-30 | 848 | 860 | 848 | 860 | 78,000 | 676.10 |
| 1986-06-28 | 850 | 855 | 845 | 845 | 80,000 | 664.31 |
| 1986-06-27 | 860 | 868 | 840 | 840 | 469,000 | 660.38 |
| 1986-06-26 | 854 | 854 | 840 | 850 | 159,000 | 668.24 |
| 1986-06-25 | 850 | 859 | 850 | 850 | 114,000 | 668.24 |
| 1986-06-24 | 860 | 869 | 850 | 850 | 66,000 | 668.24 |
| 1986-06-23 | 870 | 870 | 850 | 869 | 149,000 | 683.18 |
| 1986-06-21 | 855 | 870 | 855 | 865 | 99,000 | 680.03 |
| 1986-06-20 | 850 | 865 | 850 | 863 | 213,000 | 678.46 |
| 1986-06-19 | 862 | 875 | 856 | 862 | 166,000 | 677.67 |
| 1986-06-18 | 866 | 869 | 858 | 863 | 546,000 | 678.46 |
| 1986-06-17 | 870 | 875 | 865 | 866 | 174,000 | 680.82 |
| 1986-06-16 | 866 | 875 | 866 | 875 | 18,000 | 687.89 |
| 1986-06-13 | 866 | 875 | 865 | 875 | 187,000 | 687.89 |
| 1986-06-12 | 855 | 860 | 855 | 860 | 182,000 | 676.10 |
| 1986-06-11 | 856 | 856 | 848 | 856 | 299,000 | 672.96 |
| 1986-06-10 | 856 | 860 | 848 | 856 | 335,000 | 672.96 |
| 1986-06-09 | 851 | 875 | 851 | 866 | 55,000 | 680.82 |
| 1986-06-07 | 855 | 860 | 850 | 853 | 97,000 | 670.60 |
| 1986-06-06 | 846 | 875 | 846 | 855 | 188,000 | 672.17 |
| 1986-06-05 | 880 | 880 | 865 | 865 | 132,000 | 680.03 |
| 1986-06-04 | 876 | 885 | 860 | 861 | 181,000 | 676.89 |
| 1986-06-03 | 876 | 890 | 875 | 890 | 234,000 | 699.69 |
| 1986-06-02 | 890 | 890 | 875 | 875 | 45,000 | 687.89 |
| 1986-05-31 | 880 | 890 | 876 | 890 | 78,000 | 699.69 |
| 1986-05-30 | 894 | 894 | 880 | 885 | 102,000 | 695.76 |
| 1986-05-29 | 904 | 904 | 874 | 876 | 109,000 | 688.68 |
| 1986-05-28 | 899 | 904 | 895 | 904 | 395,000 | 710.69 |
| 1986-05-27 | 895 | 910 | 890 | 904 | 721,000 | 710.69 |
| 1986-05-26 | 885 | 900 | 875 | 900 | 1,031,001 | 707.55 |
| 1986-05-24 | 850 | 875 | 849 | 875 | 302,000 | 687.89 |
| 1986-05-23 | 829 | 840 | 820 | 840 | 400,000 | 660.38 |
| 1986-05-22 | 810 | 832 | 810 | 832 | 299,000 | 654.09 |
| 1986-05-21 | 829 | 830 | 811 | 830 | 292,000 | 652.52 |
| 1986-05-20 | 820 | 828 | 801 | 801 | 89,000 | 629.72 |
| 1986-05-19 | 801 | 838 | 800 | 830 | 242,000 | 652.52 |
| 1986-05-17 | 795 | 805 | 795 | 800 | 78,000 | 628.93 |
| 1986-05-16 | 829 | 829 | 800 | 815 | 116,000 | 640.72 |
| 1986-05-15 | 840 | 840 | 835 | 836 | 116,000 | 657.23 |
| 1986-05-14 | 825 | 854 | 821 | 850 | 956,001 | 668.24 |
| 1986-05-13 | 837 | 837 | 820 | 831 | 275,000 | 653.30 |
| 1986-05-12 | 835 | 847 | 830 | 837 | 393,000 | 658.02 |
| 1986-05-09 | 825 | 830 | 818 | 830 | 330,000 | 652.52 |
| 1986-05-08 | 828 | 833 | 822 | 828 | 529,000 | 650.94 |
| 1986-05-07 | 789 | 818 | 775 | 818 | 319,000 | 643.08 |
| 1986-05-06 | 791 | 791 | 775 | 790 | 84,000 | 621.07 |
| 1986-05-02 | 785 | 794 | 780 | 787 | 264,000 | 618.71 |
| 1986-05-01 | 791 | 791 | 777 | 783 | 206,000 | 615.57 |
| 1986-04-30 | 790 | 794 | 784 | 790 | 382,000 | 621.07 |
| 1986-04-28 | 786 | 786 | 765 | 782 | 23,000 | 614.78 |
| 1986-04-26 | 781 | 787 | 774 | 778 | 79,000 | 611.64 |
| 1986-04-25 | 784 | 789 | 778 | 788 | 451,000 | 619.50 |
| 1986-04-24 | 775 | 777 | 767 | 774 | 224,000 | 608.49 |
| 1986-04-23 | 765 | 765 | 750 | 765 | 56,000 | 601.42 |
| 1986-04-22 | 768 | 779 | 755 | 755 | 145,000 | 593.55 |
| 1986-04-21 | 759 | 779 | 756 | 768 | 84,000 | 603.77 |
| 1986-04-19 | 769 | 770 | 758 | 760 | 74,000 | 597.48 |
| 1986-04-18 | 741 | 774 | 740 | 768 | 386,000 | 603.77 |
| 1986-04-17 | 724 | 740 | 718 | 738 | 143,000 | 580.19 |
| 1986-04-16 | 728 | 730 | 725 | 725 | 79,000 | 569.97 |
| 1986-04-15 | 731 | 740 | 720 | 729 | 155,000 | 573.11 |
| 1986-04-14 | 720 | 730 | 720 | 725 | 57,000 | 569.97 |
| 1986-04-11 | 732 | 746 | 728 | 728 | 417,000 | 572.33 |
| 1986-04-10 | 715 | 732 | 700 | 730 | 209,000 | 573.90 |
| 1986-04-09 | 714 | 719 | 706 | 715 | 205,000 | 562.11 |
| 1986-04-08 | 690 | 715 | 690 | 700 | 393,000 | 550.31 |
| 1986-04-07 | 679 | 686 | 677 | 685 | 57,000 | 538.52 |
| 1986-04-05 | 675 | 685 | 675 | 685 | 55,000 | 538.52 |
| 1986-04-04 | 666 | 680 | 660 | 675 | 116,000 | 530.66 |
| 1986-04-03 | 685 | 690 | 660 | 665 | 145,000 | 522.80 |
| 1986-04-02 | 700 | 700 | 680 | 685 | 61,000 | 538.52 |
| 1986-04-01 | 723 | 723 | 711 | 711 | 52,000 | 558.96 |
| 1986-03-31 | 730 | 734 | 720 | 720 | 124,000 | 566.04 |
| 1986-03-29 | 694 | 714 | 694 | 714 | 223,000 | 561.32 |
| 1986-03-28 | 680 | 685 | 675 | 685 | 193,000 | 538.52 |
| 1986-03-27 | 660 | 670 | 650 | 670 | 99,000 | 526.73 |
| 1986-03-26 | 663 | 673 | 661 | 670 | 21,000 | 526.73 |
| 1986-03-25 | 666 | 680 | 660 | 675 | 89,000 | 530.66 |
| 1986-03-24 | 685 | 685 | 662 | 680 | 19,000 | 534.59 |
| 1986-03-22 | 685 | 685 | 680 | 685 | 115,000 | 538.52 |
| 1986-03-20 | 679 | 682 | 675 | 680 | 161,000 | 534.59 |
| 1986-03-19 | 670 | 675 | 646 | 675 | 71,000 | 530.66 |
| 1986-03-18 | 680 | 685 | 661 | 680 | 124,000 | 534.59 |
| 1986-03-17 | 675 | 680 | 670 | 680 | 61,000 | 534.59 |
| 1986-03-15 | 668 | 680 | 668 | 677 | 44,000 | 532.23 |
| 1986-03-14 | 675 | 679 | 670 | 670 | 192,000 | 526.73 |
| 1986-03-13 | 683 | 683 | 673 | 679 | 140,000 | 533.81 |
| 1986-03-12 | 680 | 683 | 675 | 683 | 40,000 | 536.95 |
| 1986-03-11 | 675 | 683 | 675 | 678 | 192,000 | 533.02 |
| 1986-03-10 | 670 | 675 | 669 | 673 | 155,000 | 529.09 |
| 1986-03-07 | 662 | 665 | 660 | 665 | 132,000 | 522.80 |
| 1986-03-06 | 665 | 665 | 661 | 661 | 87,000 | 519.65 |
| 1986-03-05 | 665 | 670 | 661 | 665 | 41,000 | 522.80 |
| 1986-03-04 | 674 | 674 | 660 | 666 | 148,000 | 523.59 |
| 1986-03-03 | 675 | 676 | 661 | 665 | 60,000 | 522.80 |
| 1986-03-01 | 679 | 679 | 672 | 675 | 54,000 | 530.66 |
| 1986-02-28 | 680 | 680 | 670 | 677 | 329,000 | 532.23 |
| 1986-02-27 | 670 | 670 | 658 | 670 | 596,000 | 526.73 |
| 1986-02-26 | 650 | 670 | 650 | 655 | 573,000 | 514.94 |
| 1986-02-25 | 640 | 655 | 640 | 650 | 150,000 | 511.01 |
| 1986-02-24 | 637 | 640 | 631 | 637 | 52,000 | 500.79 |
| 1986-02-22 | 635 | 644 | 635 | 635 | 25,000 | 499.21 |
| 1986-02-21 | 626 | 650 | 626 | 631 | 80,000 | 496.07 |
| 1986-02-20 | 630 | 638 | 626 | 630 | 79,000 | 495.28 |
| 1986-02-19 | 625 | 630 | 625 | 630 | 46,000 | 495.28 |
| 1986-02-18 | 640 | 640 | 630 | 630 | 95,000 | 495.28 |
| 1986-02-17 | 641 | 641 | 625 | 632 | 34,000 | 496.86 |
| 1986-02-15 | 641 | 645 | 641 | 643 | 29,000 | 505.50 |
| 1986-02-14 | 640 | 650 | 640 | 650 | 56,000 | 511.01 |
| 1986-02-13 | 650 | 650 | 640 | 650 | 186,000 | 511.01 |
| 1986-02-12 | 640 | 650 | 640 | 648 | 279,000 | 509.43 |
| 1986-02-10 | 649 | 650 | 644 | 648 | 550,000 | 509.43 |
| 1986-02-07 | 633 | 650 | 632 | 644 | 607,000 | 506.29 |
| 1986-02-06 | 630 | 638 | 630 | 630 | 85,000 | 495.28 |
| 1986-02-05 | 635 | 638 | 630 | 630 | 191,000 | 495.28 |
| 1986-02-04 | 633 | 639 | 630 | 635 | 201,000 | 499.21 |
| 1986-02-03 | 627 | 634 | 627 | 630 | 391,000 | 495.28 |
| 1986-02-01 | 622 | 630 | 622 | 622 | 183,000 | 488.99 |
| 1986-01-31 | 623 | 623 | 616 | 616 | 145,000 | 484.28 |
| 1986-01-30 | 618 | 625 | 610 | 625 | 334,000 | 491.35 |
| 1986-01-29 | 612 | 615 | 603 | 615 | 292,000 | 483.49 |
| 1986-01-28 | 600 | 605 | 600 | 605 | 38,000 | 475.63 |
| 1986-01-27 | 595 | 600 | 585 | 600 | 10,000 | 471.70 |
| 1986-01-25 | 588 | 600 | 588 | 595 | 15,000 | 467.77 |
| 1986-01-24 | 590 | 605 | 588 | 605 | 21,000 | 475.63 |
| 1986-01-23 | 588 | 590 | 588 | 590 | 16,000 | 463.84 |
| 1986-01-22 | 587 | 590 | 580 | 585 | 134,000 | 459.91 |
| 1986-01-21 | 592 | 599 | 585 | 599 | 13,000 | 470.91 |
| 1986-01-20 | 575 | 590 | 575 | 585 | 101,000 | 459.91 |
| 1986-01-18 | 580 | 580 | 575 | 575 | 21,000 | 452.04 |
| 1986-01-17 | 590 | 590 | 585 | 585 | 92,000 | 459.91 |
| 1986-01-16 | 583 | 590 | 583 | 585 | 44,000 | 459.91 |
| 1986-01-14 | 585 | 595 | 580 | 580 | 81,000 | 455.98 |
| 1986-01-13 | 595 | 600 | 582 | 582 | 115,000 | 457.55 |
| 1986-01-10 | 603 | 603 | 590 | 591 | 97,000 | 464.62 |
| 1986-01-09 | 601 | 601 | 600 | 601 | 15,000 | 472.48 |
| 1986-01-08 | 605 | 610 | 600 | 610 | 13,000 | 479.56 |
| 1986-01-07 | 601 | 620 | 601 | 620 | 6,000 | 487.42 |
| 1986-01-06 | 600 | 610 | 600 | 610 | 4,000 | 479.56 |
| 1986-01-04 | 596 | 610 | 596 | 610 | 7,000 | 479.56 |
分割・併合履歴 ： [1988-11-26]1株→1.06株 [1986-11-26]1株→1.2株 [1984-05-28]1株→1.05株
