8043 スターゼン(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 | 550 | 560 | 547 | 550 | 34,000 | 2,750 |
| 1986-12-26 | 550 | 550 | 540 | 550 | 33,000 | 2,750 |
| 1986-12-25 | 551 | 551 | 540 | 540 | 14,000 | 2,700 |
| 1986-12-24 | 550 | 555 | 540 | 555 | 16,000 | 2,775 |
| 1986-12-23 | 550 | 561 | 540 | 561 | 57,000 | 2,805 |
| 1986-12-22 | 565 | 566 | 556 | 560 | 78,000 | 2,800 |
| 1986-12-19 | 569 | 569 | 559 | 565 | 11,000 | 2,825 |
| 1986-12-18 | 563 | 572 | 563 | 570 | 212,000 | 2,850 |
| 1986-12-17 | 563 | 563 | 555 | 563 | 127,000 | 2,815 |
| 1986-12-16 | 561 | 571 | 561 | 561 | 53,000 | 2,805 |
| 1986-12-15 | 571 | 571 | 565 | 565 | 111,000 | 2,825 |
| 1986-12-12 | 575 | 579 | 562 | 572 | 69,000 | 2,860 |
| 1986-12-11 | 575 | 579 | 561 | 579 | 103,000 | 2,895 |
| 1986-12-10 | 574 | 590 | 570 | 577 | 100,000 | 2,885 |
| 1986-12-09 | 572 | 572 | 560 | 570 | 43,000 | 2,850 |
| 1986-12-08 | 574 | 574 | 560 | 574 | 17,000 | 2,870 |
| 1986-12-06 | 573 | 575 | 560 | 575 | 42,000 | 2,875 |
| 1986-12-05 | 570 | 573 | 560 | 573 | 61,000 | 2,865 |
| 1986-12-04 | 570 | 570 | 550 | 570 | 69,000 | 2,850 |
| 1986-12-03 | 583 | 583 | 575 | 580 | 87,000 | 2,900 |
| 1986-12-02 | 588 | 589 | 565 | 585 | 78,000 | 2,925 |
| 1986-12-01 | 571 | 597 | 560 | 590 | 109,000 | 2,950 |
| 1986-11-29 | 574 | 587 | 570 | 571 | 289,000 | 2,855 |
| 1986-11-28 | 540 | 580 | 540 | 580 | 382,000 | 2,900 |
| 1986-11-27 | 525 | 560 | 525 | 549 | 476,000 | 2,745 |
| 1986-11-26 | 540 | 540 | 525 | 535 | 121,000 | 2,675 |
| 1986-11-25 | 501 | 515 | 501 | 507 | 136,000 | 2,535 |
| 1986-11-22 | 500 | 500 | 495 | 497 | 60,000 | 2,485 |
| 1986-11-21 | 497 | 500 | 497 | 500 | 32,000 | 2,500 |
| 1986-11-20 | 497 | 499 | 493 | 499 | 39,000 | 2,495 |
| 1986-11-19 | 493 | 497 | 485 | 497 | 71,000 | 2,485 |
| 1986-11-18 | 489 | 494 | 489 | 494 | 14,000 | 2,470 |
| 1986-11-17 | 494 | 494 | 486 | 488 | 50,000 | 2,440 |
| 1986-11-14 | 471 | 476 | 465 | 476 | 222,000 | 2,380 |
| 1986-11-13 | 476 | 480 | 472 | 472 | 26,000 | 2,360 |
| 1986-11-12 | 476 | 480 | 475 | 475 | 34,000 | 2,375 |
| 1986-11-11 | 456 | 480 | 456 | 479 | 30,000 | 2,395 |
| 1986-11-10 | 456 | 457 | 455 | 455 | 33,000 | 2,275 |
| 1986-11-07 | 450 | 450 | 444 | 444 | 42,000 | 2,220 |
| 1986-11-06 | 442 | 464 | 440 | 446 | 49,000 | 2,230 |
| 1986-11-05 | 450 | 450 | 435 | 440 | 16,000 | 2,200 |
| 1986-11-04 | 457 | 457 | 430 | 440 | 76,000 | 2,200 |
| 1986-11-01 | 460 | 460 | 456 | 456 | 12,000 | 2,280 |
| 1986-10-31 | 475 | 475 | 470 | 470 | 69,000 | 2,350 |
| 1986-10-30 | 436 | 436 | 435 | 435 | 8,000 | 2,175 |
| 1986-10-29 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 1986-10-28 | 428 | 433 | 428 | 430 | 20,000 | 2,150 |
| 1986-10-27 | 428 | 428 | 428 | 428 | 5,000 | 2,140 |
| 1986-10-25 | 427 | 431 | 427 | 427 | 48,000 | 2,135 |
| 1986-10-24 | 435 | 435 | 425 | 425 | 51,000 | 2,125 |
| 1986-10-23 | 435 | 435 | 433 | 435 | 30,000 | 2,175 |
| 1986-10-22 | 435 | 436 | 435 | 435 | 11,000 | 2,175 |
| 1986-10-21 | 435 | 438 | 430 | 430 | 12,000 | 2,150 |
| 1986-10-20 | 430 | 435 | 425 | 435 | 50,000 | 2,175 |
| 1986-10-17 | 440 | 440 | 435 | 435 | 32,000 | 2,175 |
| 1986-10-16 | 455 | 455 | 438 | 439 | 60,000 | 2,195 |
| 1986-10-15 | 465 | 465 | 455 | 455 | 10,000 | 2,275 |
| 1986-10-14 | 460 | 465 | 460 | 465 | 7,000 | 2,325 |
| 1986-10-13 | 460 | 460 | 460 | 460 | 6,000 | 2,300 |
| 1986-10-09 | 474 | 475 | 455 | 455 | 40,000 | 2,275 |
| 1986-10-08 | 465 | 470 | 465 | 465 | 56,000 | 2,325 |
| 1986-10-07 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1986-10-06 | 467 | 467 | 461 | 461 | 31,000 | 2,305 |
| 1986-10-04 | 462 | 462 | 462 | 462 | 4,000 | 2,310 |
| 1986-10-03 | 460 | 460 | 460 | 460 | 38,000 | 2,300 |
| 1986-10-02 | 455 | 480 | 455 | 480 | 66,000 | 2,400 |
| 1986-10-01 | 460 | 461 | 455 | 458 | 42,000 | 2,290 |
| 1986-09-30 | 470 | 470 | 455 | 461 | 67,000 | 2,305 |
| 1986-09-29 | 470 | 470 | 470 | 470 | 14,000 | 2,350 |
| 1986-09-27 | 480 | 480 | 475 | 475 | 11,000 | 2,375 |
| 1986-09-26 | 490 | 498 | 490 | 490 | 29,000 | 2,450 |
| 1986-09-25 | 500 | 511 | 499 | 500 | 45,000 | 2,500 |
| 1986-09-24 | 490 | 500 | 480 | 500 | 29,000 | 2,500 |
| 1986-09-22 | 500 | 500 | 490 | 490 | 13,000 | 2,450 |
| 1986-09-19 | 505 | 510 | 499 | 500 | 31,000 | 2,500 |
| 1986-09-18 | 475 | 500 | 475 | 500 | 12,000 | 2,500 |
| 1986-09-17 | 469 | 475 | 467 | 475 | 43,000 | 2,375 |
| 1986-09-16 | 470 | 470 | 460 | 461 | 59,000 | 2,305 |
| 1986-09-12 | 461 | 475 | 461 | 471 | 111,000 | 2,355 |
| 1986-09-11 | 490 | 494 | 490 | 494 | 68,000 | 2,470 |
| 1986-09-10 | 481 | 486 | 481 | 486 | 46,000 | 2,430 |
| 1986-09-09 | 490 | 500 | 490 | 495 | 33,000 | 2,475 |
| 1986-09-08 | 500 | 506 | 500 | 500 | 30,000 | 2,500 |
| 1986-09-06 | 499 | 500 | 499 | 499 | 51,000 | 2,495 |
| 1986-09-05 | 500 | 500 | 495 | 495 | 39,000 | 2,475 |
| 1986-09-04 | 521 | 524 | 513 | 515 | 306,000 | 2,575 |
| 1986-09-03 | 517 | 530 | 516 | 530 | 136,000 | 2,650 |
| 1986-09-02 | 493 | 525 | 493 | 515 | 84,000 | 2,575 |
| 1986-09-01 | 480 | 491 | 480 | 491 | 140,000 | 2,455 |
| 1986-08-30 | 467 | 475 | 466 | 471 | 46,000 | 2,355 |
| 1986-08-29 | 480 | 480 | 460 | 465 | 84,000 | 2,325 |
| 1986-08-28 | 494 | 494 | 485 | 485 | 85,000 | 2,425 |
| 1986-08-27 | 505 | 511 | 500 | 500 | 111,000 | 2,500 |
| 1986-08-26 | 505 | 520 | 505 | 505 | 67,000 | 2,525 |
| 1986-08-25 | 500 | 509 | 500 | 500 | 216,000 | 2,500 |
| 1986-08-22 | 538 | 538 | 529 | 530 | 49,000 | 2,650 |
| 1986-08-21 | 567 | 567 | 550 | 550 | 38,000 | 2,750 |
| 1986-08-20 | 580 | 580 | 570 | 570 | 28,000 | 2,850 |
| 1986-08-19 | 570 | 570 | 565 | 570 | 22,000 | 2,850 |
| 1986-08-18 | 561 | 571 | 561 | 561 | 47,000 | 2,805 |
| 1986-08-15 | 600 | 600 | 580 | 580 | 65,000 | 2,900 |
| 1986-08-14 | 620 | 620 | 600 | 602 | 27,000 | 3,010 |
| 1986-08-13 | 600 | 605 | 600 | 605 | 15,000 | 3,025 |
| 1986-08-12 | 583 | 600 | 583 | 600 | 18,000 | 3,000 |
| 1986-08-11 | 600 | 601 | 596 | 601 | 70,000 | 3,005 |
| 1986-08-08 | 570 | 600 | 570 | 600 | 72,000 | 3,000 |
| 1986-08-07 | 620 | 620 | 564 | 564 | 82,000 | 2,820 |
| 1986-08-05 | 645 | 650 | 645 | 650 | 25,000 | 3,250 |
| 1986-08-04 | 626 | 645 | 626 | 635 | 13,000 | 3,175 |
| 1986-08-02 | 620 | 625 | 620 | 625 | 18,000 | 3,125 |
| 1986-08-01 | 651 | 651 | 621 | 621 | 50,000 | 3,105 |
| 1986-07-31 | 645 | 655 | 640 | 655 | 77,000 | 3,275 |
| 1986-07-30 | 650 | 650 | 645 | 650 | 101,000 | 3,250 |
| 1986-07-29 | 650 | 650 | 645 | 650 | 154,000 | 3,250 |
| 1986-07-28 | 650 | 650 | 650 | 650 | 23,000 | 3,250 |
| 1986-07-26 | 653 | 660 | 650 | 650 | 22,000 | 3,250 |
| 1986-07-25 | 660 | 665 | 650 | 650 | 54,000 | 3,250 |
| 1986-07-24 | 643 | 650 | 640 | 650 | 63,000 | 3,250 |
| 1986-07-23 | 650 | 651 | 635 | 640 | 105,000 | 3,200 |
| 1986-07-22 | 645 | 650 | 643 | 650 | 30,000 | 3,250 |
| 1986-07-21 | 675 | 675 | 650 | 650 | 79,000 | 3,250 |
| 1986-07-19 | 670 | 675 | 665 | 665 | 50,000 | 3,325 |
| 1986-07-18 | 670 | 683 | 661 | 661 | 206,000 | 3,305 |
| 1986-07-17 | 638 | 670 | 638 | 669 | 164,000 | 3,345 |
| 1986-07-16 | 635 | 638 | 631 | 631 | 30,000 | 3,155 |
| 1986-07-15 | 650 | 650 | 635 | 635 | 47,000 | 3,175 |
| 1986-07-14 | 661 | 665 | 640 | 640 | 41,000 | 3,200 |
| 1986-07-11 | 677 | 680 | 651 | 651 | 176,000 | 3,255 |
| 1986-07-10 | 635 | 683 | 635 | 683 | 305,000 | 3,415 |
| 1986-07-09 | 630 | 635 | 621 | 635 | 70,000 | 3,175 |
| 1986-07-08 | 632 | 635 | 630 | 630 | 57,000 | 3,150 |
| 1986-07-07 | 633 | 639 | 632 | 633 | 26,000 | 3,165 |
| 1986-07-05 | 621 | 631 | 621 | 630 | 18,000 | 3,150 |
| 1986-07-04 | 640 | 640 | 620 | 620 | 72,000 | 3,100 |
| 1986-07-03 | 630 | 640 | 627 | 640 | 65,000 | 3,200 |
| 1986-07-02 | 630 | 630 | 620 | 627 | 66,000 | 3,135 |
| 1986-07-01 | 630 | 630 | 625 | 630 | 46,000 | 3,150 |
| 1986-06-30 | 630 | 640 | 621 | 621 | 59,000 | 3,105 |
| 1986-06-28 | 640 | 640 | 630 | 640 | 42,000 | 3,200 |
| 1986-06-27 | 643 | 643 | 627 | 635 | 44,000 | 3,175 |
| 1986-06-26 | 646 | 656 | 640 | 640 | 81,000 | 3,200 |
| 1986-06-25 | 660 | 670 | 647 | 655 | 127,000 | 3,275 |
| 1986-06-24 | 645 | 650 | 635 | 650 | 111,000 | 3,250 |
| 1986-06-23 | 635 | 645 | 620 | 630 | 132,000 | 3,150 |
| 1986-06-21 | 637 | 650 | 637 | 640 | 58,000 | 3,200 |
| 1986-06-20 | 641 | 642 | 635 | 635 | 142,000 | 3,175 |
| 1986-06-19 | 640 | 640 | 631 | 635 | 61,000 | 3,175 |
| 1986-06-18 | 655 | 655 | 635 | 649 | 120,000 | 3,245 |
| 1986-06-17 | 655 | 655 | 630 | 655 | 127,000 | 3,275 |
| 1986-06-16 | 700 | 700 | 665 | 665 | 124,000 | 3,325 |
| 1986-06-13 | 694 | 715 | 690 | 700 | 322,000 | 3,500 |
| 1986-06-12 | 720 | 730 | 691 | 691 | 1,159,000 | 3,455 |
| 1986-06-11 | 650 | 698 | 650 | 690 | 2,353,000 | 3,450 |
| 1986-06-10 | 610 | 645 | 595 | 641 | 896,000 | 3,205 |
| 1986-06-09 | 605 | 620 | 602 | 620 | 265,000 | 3,100 |
| 1986-06-07 | 590 | 604 | 590 | 604 | 301,000 | 3,020 |
| 1986-06-06 | 590 | 600 | 580 | 600 | 96,000 | 3,000 |
| 1986-06-05 | 619 | 619 | 580 | 580 | 277,000 | 2,900 |
| 1986-06-04 | 579 | 635 | 575 | 630 | 266,000 | 3,150 |
| 1986-06-03 | 565 | 581 | 565 | 581 | 83,000 | 2,905 |
| 1986-06-02 | 565 | 565 | 560 | 562 | 29,000 | 2,810 |
| 1986-05-31 | 560 | 560 | 560 | 560 | 13,000 | 2,800 |
| 1986-05-30 | 550 | 559 | 545 | 550 | 95,000 | 2,750 |
| 1986-05-29 | 546 | 550 | 546 | 546 | 17,000 | 2,730 |
| 1986-05-28 | 536 | 550 | 536 | 546 | 32,000 | 2,730 |
| 1986-05-27 | 545 | 545 | 535 | 535 | 20,000 | 2,675 |
| 1986-05-26 | 540 | 540 | 536 | 536 | 2,000 | 2,680 |
| 1986-05-24 | 541 | 545 | 541 | 545 | 26,000 | 2,725 |
| 1986-05-23 | 529 | 533 | 521 | 521 | 25,000 | 2,605 |
| 1986-05-22 | 530 | 539 | 530 | 539 | 18,000 | 2,695 |
| 1986-05-21 | 533 | 540 | 531 | 540 | 52,000 | 2,700 |
| 1986-05-20 | 540 | 540 | 530 | 530 | 119,000 | 2,650 |
| 1986-05-19 | 535 | 540 | 526 | 526 | 22,000 | 2,630 |
| 1986-05-17 | 534 | 534 | 525 | 526 | 19,000 | 2,630 |
| 1986-05-16 | 556 | 556 | 550 | 550 | 38,000 | 2,750 |
| 1986-05-15 | 556 | 570 | 556 | 570 | 34,000 | 2,850 |
| 1986-05-14 | 555 | 560 | 552 | 556 | 19,000 | 2,780 |
| 1986-05-13 | 570 | 572 | 550 | 550 | 51,000 | 2,750 |
| 1986-05-12 | 570 | 580 | 565 | 580 | 60,000 | 2,900 |
| 1986-05-09 | 552 | 580 | 551 | 576 | 67,000 | 2,880 |
| 1986-05-08 | 565 | 570 | 550 | 550 | 65,000 | 2,750 |
| 1986-05-07 | 580 | 584 | 575 | 575 | 96,000 | 2,875 |
| 1986-05-06 | 560 | 580 | 560 | 580 | 88,000 | 2,900 |
| 1986-05-02 | 534 | 550 | 534 | 550 | 119,000 | 2,750 |
| 1986-05-01 | 530 | 545 | 526 | 545 | 182,000 | 2,725 |
| 1986-04-30 | 545 | 545 | 534 | 534 | 162,000 | 2,670 |
| 1986-04-28 | 534 | 545 | 534 | 545 | 63,000 | 2,725 |
| 1986-04-26 | 545 | 545 | 534 | 534 | 108,000 | 2,670 |
| 1986-04-25 | 541 | 545 | 538 | 545 | 237,000 | 2,725 |
| 1986-04-24 | 520 | 530 | 520 | 529 | 176,000 | 2,645 |
| 1986-04-23 | 500 | 520 | 495 | 520 | 287,000 | 2,600 |
| 1986-04-22 | 495 | 500 | 487 | 495 | 90,000 | 2,475 |
| 1986-04-21 | 490 | 490 | 480 | 480 | 42,000 | 2,400 |
| 1986-04-19 | 489 | 500 | 488 | 500 | 116,000 | 2,500 |
| 1986-04-18 | 483 | 490 | 482 | 490 | 67,000 | 2,450 |
| 1986-04-17 | 481 | 486 | 481 | 482 | 73,000 | 2,410 |
| 1986-04-16 | 480 | 480 | 480 | 480 | 11,000 | 2,400 |
| 1986-04-15 | 490 | 490 | 480 | 480 | 41,000 | 2,400 |
| 1986-04-14 | 480 | 490 | 480 | 489 | 62,000 | 2,445 |
| 1986-04-11 | 480 | 482 | 479 | 480 | 66,000 | 2,400 |
| 1986-04-10 | 500 | 500 | 481 | 481 | 179,000 | 2,405 |
| 1986-04-09 | 480 | 489 | 480 | 480 | 48,000 | 2,400 |
| 1986-04-08 | 485 | 485 | 480 | 480 | 38,000 | 2,400 |
| 1986-04-07 | 480 | 480 | 480 | 480 | 35,000 | 2,400 |
| 1986-04-05 | 480 | 481 | 479 | 480 | 43,000 | 2,400 |
| 1986-04-04 | 460 | 475 | 460 | 470 | 28,000 | 2,350 |
| 1986-04-03 | 450 | 450 | 446 | 450 | 17,000 | 2,250 |
| 1986-04-02 | 450 | 460 | 445 | 445 | 24,000 | 2,225 |
| 1986-04-01 | 450 | 451 | 450 | 450 | 25,000 | 2,250 |
| 1986-03-31 | 450 | 451 | 450 | 450 | 13,000 | 2,250 |
| 1986-03-29 | 451 | 451 | 450 | 450 | 5,000 | 2,250 |
| 1986-03-28 | 450 | 460 | 450 | 460 | 13,000 | 2,300 |
| 1986-03-27 | 464 | 464 | 450 | 450 | 8,000 | 2,250 |
| 1986-03-26 | 475 | 475 | 470 | 470 | 32,000 | 2,350 |
| 1986-03-25 | 465 | 470 | 450 | 450 | 61,000 | 2,250 |
| 1986-03-24 | 460 | 462 | 460 | 462 | 37,000 | 2,310 |
| 1986-03-22 | 460 | 467 | 460 | 465 | 69,000 | 2,325 |
| 1986-03-20 | 470 | 470 | 465 | 465 | 23,000 | 2,325 |
| 1986-03-19 | 470 | 471 | 470 | 470 | 39,000 | 2,350 |
| 1986-03-18 | 470 | 475 | 470 | 470 | 32,000 | 2,350 |
| 1986-03-17 | 490 | 491 | 470 | 474 | 60,000 | 2,370 |
| 1986-03-15 | 491 | 491 | 490 | 490 | 85,000 | 2,450 |
| 1986-03-14 | 464 | 465 | 459 | 463 | 69,000 | 2,315 |
| 1986-03-13 | 465 | 470 | 463 | 463 | 136,000 | 2,315 |
| 1986-03-12 | 460 | 470 | 460 | 461 | 22,000 | 2,305 |
| 1986-03-11 | 470 | 470 | 465 | 470 | 79,000 | 2,350 |
| 1986-03-10 | 470 | 475 | 470 | 470 | 31,000 | 2,350 |
| 1986-03-07 | 479 | 480 | 473 | 480 | 69,000 | 2,400 |
| 1986-03-06 | 480 | 480 | 475 | 475 | 39,000 | 2,375 |
| 1986-03-05 | 490 | 490 | 473 | 473 | 107,000 | 2,365 |
| 1986-03-04 | 491 | 492 | 473 | 490 | 187,000 | 2,450 |
| 1986-03-03 | 485 | 491 | 485 | 491 | 89,000 | 2,455 |
| 1986-03-01 | 485 | 495 | 483 | 483 | 132,000 | 2,415 |
| 1986-02-28 | 489 | 495 | 481 | 482 | 308,000 | 2,410 |
| 1986-02-27 | 475 | 490 | 475 | 481 | 409,000 | 2,405 |
| 1986-02-26 | 450 | 480 | 446 | 470 | 373,000 | 2,350 |
| 1986-02-25 | 445 | 450 | 442 | 446 | 90,000 | 2,230 |
| 1986-02-24 | 437 | 445 | 435 | 440 | 54,000 | 2,200 |
| 1986-02-22 | 435 | 440 | 430 | 430 | 43,000 | 2,150 |
| 1986-02-21 | 440 | 444 | 436 | 440 | 79,000 | 2,200 |
| 1986-02-20 | 444 | 445 | 438 | 438 | 19,000 | 2,190 |
| 1986-02-19 | 448 | 450 | 446 | 446 | 68,000 | 2,230 |
| 1986-02-18 | 448 | 450 | 446 | 448 | 75,000 | 2,240 |
| 1986-02-17 | 448 | 455 | 448 | 455 | 51,000 | 2,275 |
| 1986-02-15 | 448 | 450 | 448 | 448 | 43,000 | 2,240 |
| 1986-02-14 | 455 | 460 | 440 | 440 | 59,000 | 2,200 |
| 1986-02-13 | 441 | 455 | 431 | 455 | 241,000 | 2,275 |
| 1986-02-12 | 430 | 436 | 430 | 436 | 138,000 | 2,180 |
| 1986-02-10 | 427 | 427 | 418 | 425 | 21,000 | 2,125 |
| 1986-02-07 | 430 | 430 | 417 | 417 | 57,000 | 2,085 |
| 1986-02-06 | 435 | 435 | 425 | 430 | 65,000 | 2,150 |
| 1986-02-05 | 430 | 434 | 423 | 425 | 107,000 | 2,125 |
| 1986-02-04 | 420 | 424 | 420 | 424 | 40,000 | 2,120 |
| 1986-02-03 | 420 | 424 | 420 | 424 | 60,000 | 2,120 |
| 1986-02-01 | 415 | 424 | 415 | 424 | 45,000 | 2,120 |
| 1986-01-31 | 399 | 402 | 399 | 400 | 47,000 | 2,000 |
| 1986-01-30 | 415 | 415 | 400 | 400 | 57,000 | 2,000 |
| 1986-01-29 | 420 | 420 | 415 | 415 | 71,000 | 2,075 |
| 1986-01-28 | 420 | 424 | 415 | 420 | 46,000 | 2,100 |
| 1986-01-27 | 406 | 420 | 406 | 420 | 26,000 | 2,100 |
| 1986-01-25 | 405 | 405 | 400 | 400 | 56,000 | 2,000 |
| 1986-01-24 | 403 | 409 | 391 | 395 | 117,000 | 1,975 |
| 1986-01-23 | 422 | 423 | 411 | 411 | 155,000 | 2,055 |
| 1986-01-22 | 423 | 430 | 421 | 421 | 72,000 | 2,105 |
| 1986-01-21 | 425 | 425 | 423 | 423 | 27,000 | 2,115 |
| 1986-01-20 | 428 | 435 | 426 | 426 | 36,000 | 2,130 |
| 1986-01-18 | 430 | 430 | 427 | 430 | 47,000 | 2,150 |
| 1986-01-17 | 424 | 430 | 420 | 430 | 149,000 | 2,150 |
| 1986-01-16 | 424 | 424 | 423 | 424 | 32,000 | 2,120 |
| 1986-01-14 | 425 | 425 | 424 | 424 | 59,000 | 2,120 |
| 1986-01-13 | 430 | 430 | 424 | 428 | 38,000 | 2,140 |
| 1986-01-10 | 422 | 424 | 420 | 424 | 213,000 | 2,120 |
| 1986-01-09 | 423 | 425 | 421 | 425 | 58,000 | 2,125 |
| 1986-01-08 | 425 | 425 | 420 | 423 | 51,000 | 2,115 |
| 1986-01-07 | 425 | 430 | 425 | 425 | 77,000 | 2,125 |
| 1986-01-06 | 415 | 418 | 415 | 418 | 5,000 | 2,090 |
| 1986-01-04 | 422 | 422 | 422 | 422 | 4,000 | 2,110 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株
