8041 OUGホールディングス(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 | 655 | 680 | 655 | 680 | 46,000 | 5,180.95 |
| 1986-12-26 | 655 | 670 | 655 | 670 | 32,000 | 5,104.76 |
| 1986-12-25 | 641 | 670 | 641 | 670 | 30,000 | 5,104.76 |
| 1986-12-24 | 643 | 643 | 643 | 643 | 2,000 | 4,899.05 |
| 1986-12-23 | 635 | 640 | 635 | 640 | 16,000 | 4,876.19 |
| 1986-12-22 | 635 | 635 | 635 | 635 | 1,000 | 4,838.10 |
| 1986-12-19 | 640 | 640 | 635 | 640 | 54,000 | 4,876.19 |
| 1986-12-18 | 623 | 630 | 623 | 630 | 2,000 | 4,800 |
| 1986-12-16 | 620 | 626 | 615 | 623 | 35,000 | 4,746.67 |
| 1986-12-15 | 630 | 635 | 620 | 630 | 36,000 | 4,800 |
| 1986-12-12 | 640 | 640 | 630 | 630 | 56,000 | 4,800 |
| 1986-12-11 | 650 | 650 | 640 | 640 | 41,000 | 4,876.19 |
| 1986-12-10 | 650 | 650 | 650 | 650 | 2,000 | 4,952.38 |
| 1986-12-09 | 645 | 645 | 645 | 645 | 1,000 | 4,914.29 |
| 1986-12-08 | 655 | 655 | 645 | 645 | 4,000 | 4,914.29 |
| 1986-12-06 | 650 | 665 | 650 | 665 | 3,000 | 5,066.67 |
| 1986-12-05 | 660 | 668 | 650 | 668 | 10,000 | 5,089.52 |
| 1986-12-04 | 640 | 668 | 640 | 668 | 10,000 | 5,089.52 |
| 1986-12-03 | 670 | 670 | 660 | 668 | 9,000 | 5,089.52 |
| 1986-12-02 | 666 | 670 | 665 | 670 | 18,000 | 5,104.76 |
| 1986-12-01 | 668 | 669 | 665 | 669 | 11,000 | 5,097.14 |
| 1986-11-29 | 665 | 670 | 665 | 668 | 15,000 | 5,089.52 |
| 1986-11-28 | 670 | 670 | 665 | 669 | 5,000 | 5,097.14 |
| 1986-11-27 | 664 | 670 | 664 | 670 | 32,000 | 5,104.76 |
| 1986-11-26 | 655 | 665 | 655 | 665 | 20,000 | 5,066.67 |
| 1986-11-25 | 659 | 660 | 650 | 660 | 8,000 | 5,028.57 |
| 1986-11-22 | 652 | 659 | 652 | 659 | 5,000 | 5,020.95 |
| 1986-11-21 | 645 | 652 | 645 | 652 | 6,000 | 4,967.62 |
| 1986-11-20 | 630 | 649 | 630 | 649 | 6,000 | 4,944.76 |
| 1986-11-18 | 630 | 630 | 625 | 625 | 4,000 | 4,761.90 |
| 1986-11-17 | 640 | 640 | 625 | 625 | 11,000 | 4,761.90 |
| 1986-11-14 | 655 | 655 | 655 | 655 | 1,000 | 4,990.48 |
| 1986-11-13 | 655 | 663 | 655 | 655 | 9,000 | 4,990.48 |
| 1986-11-12 | 645 | 660 | 645 | 655 | 78,000 | 4,990.48 |
| 1986-11-11 | 645 | 655 | 645 | 655 | 11,000 | 4,990.48 |
| 1986-11-10 | 655 | 655 | 655 | 655 | 3,000 | 4,990.48 |
| 1986-11-07 | 635 | 655 | 630 | 655 | 36,000 | 4,990.48 |
| 1986-11-06 | 635 | 635 | 635 | 635 | 71,000 | 4,838.10 |
| 1986-11-05 | 630 | 640 | 630 | 640 | 23,000 | 4,876.19 |
| 1986-11-04 | 635 | 640 | 635 | 640 | 10,000 | 4,876.19 |
| 1986-11-01 | 637 | 660 | 637 | 655 | 43,000 | 4,990.48 |
| 1986-10-31 | 640 | 641 | 640 | 641 | 7,000 | 4,883.81 |
| 1986-10-30 | 645 | 645 | 640 | 640 | 4,000 | 4,876.19 |
| 1986-10-29 | 640 | 655 | 640 | 655 | 6,000 | 4,990.48 |
| 1986-10-27 | 640 | 655 | 640 | 640 | 14,000 | 4,876.19 |
| 1986-10-25 | 635 | 654 | 635 | 654 | 7,000 | 4,982.86 |
| 1986-10-24 | 655 | 660 | 655 | 660 | 5,000 | 5,028.57 |
| 1986-10-23 | 650 | 660 | 650 | 660 | 31,000 | 5,028.57 |
| 1986-10-22 | 665 | 675 | 660 | 665 | 17,000 | 5,066.67 |
| 1986-10-21 | 651 | 670 | 651 | 670 | 57,000 | 5,104.76 |
| 1986-10-20 | 647 | 660 | 647 | 660 | 63,000 | 5,028.57 |
| 1986-10-17 | 655 | 660 | 655 | 660 | 12,000 | 5,028.57 |
| 1986-10-16 | 650 | 660 | 650 | 655 | 45,000 | 4,990.48 |
| 1986-10-15 | 625 | 625 | 625 | 625 | 5,000 | 4,761.90 |
| 1986-10-14 | 625 | 625 | 625 | 625 | 2,000 | 4,761.90 |
| 1986-10-13 | 643 | 643 | 643 | 643 | 2,000 | 4,899.05 |
| 1986-10-09 | 630 | 645 | 630 | 645 | 4,000 | 4,914.29 |
| 1986-10-08 | 620 | 620 | 620 | 620 | 41,000 | 4,723.81 |
| 1986-10-07 | 643 | 643 | 643 | 643 | 26,000 | 4,899.05 |
| 1986-10-06 | 634 | 634 | 630 | 630 | 3,000 | 4,800 |
| 1986-10-04 | 600 | 610 | 600 | 610 | 24,000 | 4,647.62 |
| 1986-10-03 | 595 | 595 | 595 | 595 | 22,000 | 4,533.33 |
| 1986-10-02 | 595 | 595 | 595 | 595 | 18,000 | 4,533.33 |
| 1986-10-01 | 595 | 595 | 595 | 595 | 9,000 | 4,533.33 |
| 1986-09-30 | 600 | 600 | 595 | 600 | 23,000 | 4,571.43 |
| 1986-09-29 | 600 | 600 | 590 | 600 | 25,000 | 4,571.43 |
| 1986-09-27 | 600 | 600 | 595 | 600 | 23,000 | 4,571.43 |
| 1986-09-26 | 610 | 610 | 605 | 610 | 33,000 | 4,647.62 |
| 1986-09-25 | 640 | 640 | 620 | 620 | 28,000 | 4,723.81 |
| 1986-09-24 | 640 | 640 | 632 | 640 | 31,000 | 4,876.19 |
| 1986-09-22 | 640 | 641 | 640 | 640 | 14,000 | 4,876.19 |
| 1986-09-19 | 640 | 643 | 640 | 643 | 9,000 | 4,899.05 |
| 1986-09-18 | 640 | 640 | 640 | 640 | 37,000 | 4,876.19 |
| 1986-09-17 | 643 | 643 | 630 | 630 | 33,000 | 4,800 |
| 1986-09-16 | 640 | 640 | 640 | 640 | 3,000 | 4,876.19 |
| 1986-09-12 | 610 | 638 | 610 | 638 | 3,000 | 4,860.95 |
| 1986-09-11 | 650 | 650 | 635 | 650 | 13,000 | 4,952.38 |
| 1986-09-10 | 659 | 659 | 655 | 655 | 15,000 | 4,990.48 |
| 1986-09-09 | 655 | 668 | 655 | 657 | 12,000 | 5,005.71 |
| 1986-09-08 | 669 | 674 | 661 | 661 | 12,000 | 5,036.19 |
| 1986-09-06 | 670 | 684 | 660 | 684 | 7,000 | 5,211.43 |
| 1986-09-05 | 667 | 678 | 667 | 675 | 22,000 | 5,142.86 |
| 1986-09-04 | 659 | 669 | 655 | 667 | 34,000 | 5,081.90 |
| 1986-09-03 | 650 | 660 | 650 | 660 | 14,000 | 5,028.57 |
| 1986-09-02 | 645 | 660 | 645 | 660 | 58,000 | 5,028.57 |
| 1986-09-01 | 635 | 649 | 634 | 645 | 12,000 | 4,914.29 |
| 1986-08-30 | 650 | 651 | 645 | 650 | 25,000 | 4,952.38 |
| 1986-08-29 | 647 | 655 | 647 | 650 | 10,000 | 4,952.38 |
| 1986-08-28 | 660 | 660 | 650 | 655 | 19,000 | 4,990.48 |
| 1986-08-27 | 665 | 670 | 660 | 662 | 25,000 | 5,043.81 |
| 1986-08-26 | 662 | 670 | 662 | 670 | 23,000 | 5,104.76 |
| 1986-08-25 | 665 | 680 | 665 | 665 | 30,000 | 5,066.67 |
| 1986-08-23 | 675 | 675 | 655 | 665 | 23,000 | 5,066.67 |
| 1986-08-22 | 680 | 686 | 675 | 676 | 33,000 | 5,150.48 |
| 1986-08-21 | 690 | 690 | 680 | 690 | 40,000 | 5,257.14 |
| 1986-08-20 | 687 | 691 | 687 | 690 | 63,000 | 5,257.14 |
| 1986-08-19 | 680 | 695 | 680 | 695 | 44,000 | 5,295.24 |
| 1986-08-18 | 700 | 700 | 684 | 690 | 9,000 | 5,257.14 |
| 1986-08-15 | 690 | 698 | 684 | 698 | 35,000 | 5,318.10 |
| 1986-08-14 | 694 | 697 | 690 | 697 | 22,000 | 5,310.48 |
| 1986-08-13 | 700 | 705 | 697 | 700 | 18,000 | 5,333.33 |
| 1986-08-12 | 716 | 716 | 708 | 708 | 18,000 | 5,394.29 |
| 1986-08-11 | 715 | 718 | 713 | 714 | 15,000 | 5,440 |
| 1986-08-08 | 730 | 730 | 720 | 721 | 62,000 | 5,493.33 |
| 1986-08-07 | 715 | 735 | 715 | 729 | 53,000 | 5,554.29 |
| 1986-08-06 | 700 | 720 | 700 | 710 | 51,000 | 5,409.52 |
| 1986-08-05 | 695 | 709 | 690 | 695 | 27,000 | 5,295.24 |
| 1986-08-04 | 718 | 718 | 710 | 710 | 7,000 | 5,409.52 |
| 1986-08-02 | 687 | 710 | 685 | 710 | 24,000 | 5,409.52 |
| 1986-08-01 | 705 | 705 | 692 | 692 | 51,000 | 5,272.38 |
| 1986-07-31 | 710 | 715 | 702 | 715 | 33,000 | 5,447.62 |
| 1986-07-30 | 720 | 721 | 709 | 709 | 27,000 | 5,401.90 |
| 1986-07-29 | 740 | 750 | 731 | 731 | 111,000 | 5,569.52 |
| 1986-07-28 | 761 | 761 | 748 | 748 | 57,000 | 5,699.05 |
| 1986-07-26 | 765 | 765 | 750 | 760 | 60,000 | 5,790.48 |
| 1986-07-25 | 756 | 761 | 750 | 760 | 329,000 | 5,790.48 |
| 1986-07-24 | 715 | 755 | 712 | 753 | 255,000 | 5,737.14 |
| 1986-07-23 | 742 | 750 | 725 | 725 | 174,000 | 5,523.81 |
| 1986-07-22 | 705 | 744 | 705 | 742 | 300,000 | 5,653.33 |
| 1986-07-21 | 711 | 715 | 697 | 708 | 45,000 | 5,394.29 |
| 1986-07-19 | 720 | 720 | 710 | 710 | 33,000 | 5,409.52 |
| 1986-07-18 | 713 | 735 | 710 | 710 | 170,000 | 5,409.52 |
| 1986-07-17 | 705 | 710 | 700 | 708 | 178,000 | 5,394.29 |
| 1986-07-16 | 705 | 710 | 705 | 710 | 60,000 | 5,409.52 |
| 1986-07-15 | 708 | 710 | 698 | 700 | 44,000 | 5,333.33 |
| 1986-07-14 | 730 | 735 | 710 | 710 | 69,000 | 5,409.52 |
| 1986-07-11 | 705 | 744 | 705 | 731 | 350,000 | 5,569.52 |
| 1986-07-10 | 700 | 710 | 697 | 710 | 105,000 | 5,409.52 |
| 1986-07-09 | 715 | 723 | 699 | 699 | 187,000 | 5,325.71 |
| 1986-07-08 | 685 | 726 | 675 | 725 | 393,000 | 5,523.81 |
| 1986-07-07 | 690 | 690 | 680 | 685 | 45,000 | 5,219.05 |
| 1986-07-05 | 682 | 695 | 682 | 690 | 60,000 | 5,257.14 |
| 1986-07-04 | 681 | 681 | 663 | 680 | 77,000 | 5,180.95 |
| 1986-07-03 | 685 | 691 | 680 | 690 | 124,000 | 5,257.14 |
| 1986-07-02 | 709 | 709 | 685 | 691 | 190,000 | 5,264.76 |
| 1986-07-01 | 660 | 715 | 660 | 710 | 769,000 | 5,409.52 |
| 1986-06-30 | 660 | 660 | 650 | 660 | 89,000 | 5,028.57 |
| 1986-06-28 | 650 | 654 | 641 | 644 | 49,000 | 4,906.67 |
| 1986-06-27 | 626 | 665 | 626 | 660 | 201,000 | 5,028.57 |
| 1986-06-26 | 632 | 633 | 625 | 626 | 47,000 | 4,769.52 |
| 1986-06-25 | 637 | 637 | 630 | 635 | 31,000 | 4,838.10 |
| 1986-06-24 | 645 | 645 | 635 | 640 | 50,000 | 4,876.19 |
| 1986-06-23 | 650 | 650 | 640 | 650 | 40,000 | 4,952.38 |
| 1986-06-21 | 657 | 657 | 645 | 645 | 26,000 | 4,914.29 |
| 1986-06-20 | 640 | 660 | 635 | 660 | 124,000 | 5,028.57 |
| 1986-06-19 | 640 | 650 | 635 | 650 | 47,000 | 4,952.38 |
| 1986-06-18 | 630 | 631 | 625 | 625 | 49,000 | 4,761.90 |
| 1986-06-17 | 640 | 645 | 630 | 635 | 26,000 | 4,838.10 |
| 1986-06-16 | 660 | 660 | 647 | 650 | 45,000 | 4,952.38 |
| 1986-06-13 | 670 | 679 | 660 | 664 | 125,000 | 5,059.05 |
| 1986-06-12 | 635 | 675 | 631 | 665 | 558,000 | 5,066.67 |
| 1986-06-11 | 615 | 628 | 610 | 628 | 114,000 | 4,784.76 |
| 1986-06-10 | 610 | 615 | 606 | 615 | 52,000 | 4,685.71 |
| 1986-06-09 | 609 | 615 | 605 | 610 | 42,000 | 4,647.62 |
| 1986-06-07 | 610 | 615 | 608 | 609 | 28,000 | 4,640 |
| 1986-06-06 | 620 | 620 | 610 | 610 | 79,000 | 4,647.62 |
| 1986-06-05 | 606 | 620 | 605 | 610 | 115,000 | 4,647.62 |
| 1986-06-04 | 602 | 612 | 600 | 600 | 31,000 | 4,571.43 |
| 1986-06-03 | 600 | 600 | 595 | 599 | 56,000 | 4,563.81 |
| 1986-06-02 | 618 | 618 | 595 | 595 | 55,000 | 4,533.33 |
| 1986-05-31 | 620 | 620 | 600 | 610 | 29,000 | 4,647.62 |
| 1986-05-30 | 607 | 620 | 596 | 620 | 74,000 | 4,723.81 |
| 1986-05-29 | 605 | 610 | 605 | 605 | 38,000 | 4,609.52 |
| 1986-05-28 | 620 | 620 | 600 | 601 | 70,000 | 4,579.05 |
| 1986-05-27 | 616 | 618 | 611 | 617 | 33,000 | 4,700.95 |
| 1986-05-26 | 610 | 620 | 610 | 616 | 57,000 | 4,693.33 |
| 1986-05-24 | 605 | 610 | 600 | 600 | 20,000 | 4,571.43 |
| 1986-05-23 | 585 | 597 | 585 | 595 | 65,000 | 4,533.33 |
| 1986-05-22 | 601 | 605 | 580 | 580 | 87,000 | 4,419.05 |
| 1986-05-21 | 600 | 627 | 600 | 610 | 92,000 | 4,647.62 |
| 1986-05-20 | 595 | 600 | 581 | 590 | 75,000 | 4,495.24 |
| 1986-05-19 | 580 | 590 | 580 | 585 | 33,000 | 4,457.14 |
| 1986-05-17 | 595 | 596 | 580 | 590 | 47,000 | 4,495.24 |
| 1986-05-16 | 605 | 620 | 600 | 610 | 81,000 | 4,647.62 |
| 1986-05-15 | 650 | 650 | 610 | 620 | 154,000 | 4,723.81 |
| 1986-05-14 | 650 | 660 | 638 | 647 | 435,000 | 4,929.52 |
| 1986-05-13 | 610 | 650 | 608 | 645 | 891,000 | 4,914.29 |
| 1986-05-12 | 630 | 633 | 615 | 620 | 202,000 | 4,723.81 |
| 1986-05-09 | 596 | 635 | 596 | 635 | 484,000 | 4,838.10 |
| 1986-05-08 | 610 | 610 | 590 | 595 | 364,000 | 4,533.33 |
| 1986-05-07 | 581 | 610 | 581 | 600 | 1,354,000 | 4,571.43 |
| 1986-05-06 | 565 | 588 | 560 | 586 | 738,000 | 4,464.76 |
| 1986-05-02 | 575 | 575 | 565 | 565 | 214,000 | 4,304.76 |
| 1986-05-01 | 553 | 565 | 545 | 565 | 171,000 | 4,304.76 |
| 1986-04-30 | 555 | 560 | 550 | 560 | 177,000 | 4,266.67 |
| 1986-04-28 | 550 | 585 | 547 | 560 | 317,000 | 4,266.67 |
| 1986-04-26 | 530 | 550 | 525 | 541 | 354,000 | 4,121.90 |
| 1986-04-25 | 525 | 535 | 520 | 535 | 66,000 | 4,076.19 |
| 1986-04-24 | 520 | 531 | 520 | 531 | 60,000 | 4,045.71 |
| 1986-04-23 | 525 | 525 | 506 | 525 | 44,000 | 4,000 |
| 1986-04-22 | 526 | 526 | 515 | 515 | 25,000 | 3,923.81 |
| 1986-04-21 | 525 | 531 | 525 | 529 | 27,000 | 4,030.48 |
| 1986-04-19 | 525 | 525 | 525 | 525 | 25,000 | 4,000 |
| 1986-04-18 | 502 | 520 | 501 | 508 | 60,000 | 3,870.48 |
| 1986-04-17 | 510 | 515 | 500 | 510 | 48,000 | 3,885.71 |
| 1986-04-16 | 524 | 524 | 505 | 505 | 51,000 | 3,847.62 |
| 1986-04-15 | 530 | 530 | 530 | 530 | 5,000 | 4,038.10 |
| 1986-04-14 | 510 | 511 | 503 | 505 | 21,000 | 3,847.62 |
| 1986-04-11 | 501 | 501 | 500 | 500 | 8,000 | 3,809.52 |
| 1986-04-10 | 510 | 510 | 500 | 500 | 6,000 | 3,809.52 |
| 1986-04-09 | 495 | 510 | 495 | 510 | 4,000 | 3,885.71 |
| 1986-04-08 | 515 | 515 | 500 | 500 | 24,000 | 3,809.52 |
| 1986-04-07 | 520 | 520 | 520 | 520 | 16,000 | 3,961.90 |
| 1986-04-05 | 530 | 530 | 520 | 520 | 4,000 | 3,961.90 |
| 1986-04-04 | 530 | 535 | 530 | 530 | 16,000 | 4,038.10 |
| 1986-04-03 | 525 | 530 | 525 | 530 | 8,000 | 4,038.10 |
| 1986-04-02 | 545 | 545 | 530 | 530 | 16,000 | 4,038.10 |
| 1986-04-01 | 534 | 548 | 534 | 548 | 15,000 | 4,175.24 |
| 1986-03-31 | 533 | 533 | 518 | 518 | 51,000 | 3,946.67 |
| 1986-03-29 | 540 | 540 | 538 | 538 | 11,000 | 4,099.05 |
| 1986-03-28 | 533 | 534 | 533 | 534 | 15,000 | 4,068.57 |
| 1986-03-27 | 547 | 547 | 526 | 526 | 69,000 | 4,007.62 |
| 1986-03-26 | 530 | 547 | 530 | 547 | 109,000 | 4,167.62 |
| 1986-03-25 | 534 | 543 | 520 | 530 | 319,000 | 4,038.10 |
| 1986-03-24 | 530 | 535 | 525 | 535 | 63,000 | 4,076.19 |
| 1986-03-22 | 528 | 528 | 525 | 525 | 2,000 | 4,000 |
| 1986-03-20 | 515 | 528 | 515 | 528 | 32,000 | 4,022.86 |
| 1986-03-19 | 528 | 528 | 510 | 515 | 23,000 | 3,923.81 |
| 1986-03-18 | 510 | 535 | 510 | 535 | 37,000 | 4,076.19 |
| 1986-03-17 | 520 | 520 | 520 | 520 | 8,000 | 3,961.90 |
| 1986-03-15 | 535 | 535 | 530 | 530 | 17,000 | 4,038.10 |
| 1986-03-14 | 528 | 540 | 520 | 535 | 77,000 | 4,076.19 |
| 1986-03-13 | 500 | 505 | 500 | 500 | 34,000 | 3,809.52 |
| 1986-03-12 | 495 | 500 | 491 | 495 | 10,000 | 3,771.43 |
| 1986-03-11 | 500 | 500 | 490 | 490 | 40,000 | 3,733.33 |
| 1986-03-10 | 500 | 500 | 499 | 499 | 16,000 | 3,801.90 |
| 1986-03-07 | 511 | 511 | 501 | 503 | 20,000 | 3,832.38 |
| 1986-03-06 | 505 | 510 | 505 | 510 | 23,000 | 3,885.71 |
| 1986-03-05 | 520 | 527 | 511 | 511 | 21,000 | 3,893.33 |
| 1986-03-04 | 510 | 510 | 510 | 510 | 2,000 | 3,885.71 |
| 1986-03-03 | 527 | 527 | 520 | 520 | 26,000 | 3,961.90 |
| 1986-03-01 | 527 | 527 | 525 | 525 | 33,000 | 4,000 |
| 1986-02-28 | 539 | 548 | 525 | 530 | 106,000 | 4,038.10 |
| 1986-02-27 | 515 | 535 | 510 | 530 | 111,000 | 4,038.10 |
| 1986-02-26 | 512 | 515 | 510 | 515 | 10,000 | 3,923.81 |
| 1986-02-25 | 520 | 522 | 502 | 502 | 15,000 | 3,824.76 |
| 1986-02-24 | 523 | 523 | 515 | 520 | 6,000 | 3,961.90 |
| 1986-02-22 | 520 | 521 | 518 | 518 | 30,000 | 3,946.67 |
| 1986-02-21 | 516 | 520 | 515 | 515 | 32,000 | 3,923.81 |
| 1986-02-20 | 510 | 520 | 510 | 515 | 21,000 | 3,923.81 |
| 1986-02-19 | 500 | 500 | 500 | 500 | 8,000 | 3,809.52 |
| 1986-02-18 | 500 | 500 | 500 | 500 | 1,000 | 3,809.52 |
| 1986-02-17 | 500 | 500 | 500 | 500 | 5,000 | 3,809.52 |
| 1986-02-15 | 490 | 500 | 490 | 500 | 5,000 | 3,809.52 |
| 1986-02-14 | 500 | 500 | 500 | 500 | 10,000 | 3,809.52 |
| 1986-02-13 | 500 | 500 | 480 | 500 | 16,000 | 3,809.52 |
| 1986-02-10 | 490 | 500 | 490 | 500 | 3,000 | 3,809.52 |
| 1986-02-07 | 510 | 510 | 510 | 510 | 2,000 | 3,885.71 |
| 1986-02-06 | 519 | 519 | 500 | 500 | 6,000 | 3,809.52 |
| 1986-02-05 | 500 | 534 | 500 | 530 | 49,000 | 4,038.10 |
| 1986-02-04 | 490 | 500 | 490 | 490 | 3,000 | 3,733.33 |
| 1986-02-03 | 480 | 490 | 478 | 490 | 8,000 | 3,733.33 |
| 1986-02-01 | 473 | 473 | 473 | 473 | 3,000 | 3,603.81 |
| 1986-01-30 | 470 | 470 | 470 | 470 | 7,000 | 3,580.95 |
| 1986-01-29 | 470 | 470 | 470 | 470 | 8,000 | 3,580.95 |
| 1986-01-28 | 475 | 475 | 470 | 470 | 12,000 | 3,580.95 |
| 1986-01-27 | 451 | 465 | 451 | 465 | 23,000 | 3,542.86 |
| 1986-01-25 | 470 | 480 | 460 | 460 | 20,000 | 3,504.76 |
| 1986-01-24 | 490 | 495 | 483 | 490 | 22,000 | 3,733.33 |
| 1986-01-23 | 490 | 501 | 490 | 500 | 22,000 | 3,809.52 |
| 1986-01-22 | 500 | 505 | 500 | 500 | 46,000 | 3,809.52 |
| 1986-01-21 | 522 | 522 | 510 | 510 | 82,000 | 3,885.71 |
| 1986-01-20 | 545 | 560 | 540 | 547 | 96,000 | 4,167.62 |
| 1986-01-18 | 530 | 540 | 520 | 540 | 142,000 | 4,114.29 |
| 1986-01-17 | 544 | 593 | 541 | 545 | 413,000 | 4,152.38 |
| 1986-01-16 | 489 | 510 | 489 | 510 | 305,000 | 3,885.71 |
| 1986-01-10 | 489 | 489 | 489 | 489 | 1,000 | 3,725.71 |
| 1986-01-07 | 485 | 485 | 485 | 485 | 1,000 | 3,695.24 |
| 1986-01-06 | 485 | 485 | 485 | 485 | 2,000 | 3,695.24 |
| 1986-01-04 | 485 | 485 | 485 | 485 | 1,000 | 3,695.24 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.25株 [1988-03-28]1株→1.05株 [1984-03-28]1株→1.05株 [1983-09-27]1株→1.067株 [1983-03-28]1株→1.05株
