8057 (株)内田洋行 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 | 636 | 636 | 631 | 631 | 10,000 | 3,155 |
| 1986-12-26 | 635 | 635 | 635 | 635 | 8,000 | 3,175 |
| 1986-12-25 | 635 | 638 | 635 | 635 | 33,000 | 3,175 |
| 1986-12-24 | 636 | 650 | 635 | 640 | 22,000 | 3,200 |
| 1986-12-23 | 640 | 646 | 635 | 635 | 55,000 | 3,175 |
| 1986-12-22 | 640 | 643 | 636 | 640 | 56,000 | 3,200 |
| 1986-12-19 | 642 | 644 | 640 | 640 | 57,000 | 3,200 |
| 1986-12-18 | 644 | 647 | 641 | 641 | 64,000 | 3,205 |
| 1986-12-17 | 645 | 645 | 641 | 641 | 38,000 | 3,205 |
| 1986-12-16 | 650 | 650 | 640 | 645 | 42,000 | 3,225 |
| 1986-12-15 | 646 | 670 | 646 | 660 | 68,000 | 3,300 |
| 1986-12-12 | 640 | 645 | 635 | 640 | 16,000 | 3,200 |
| 1986-12-11 | 645 | 645 | 640 | 640 | 26,000 | 3,200 |
| 1986-12-10 | 650 | 650 | 645 | 645 | 46,000 | 3,225 |
| 1986-12-09 | 660 | 660 | 650 | 652 | 57,000 | 3,260 |
| 1986-12-08 | 649 | 670 | 646 | 670 | 53,000 | 3,350 |
| 1986-12-06 | 650 | 655 | 641 | 655 | 42,000 | 3,275 |
| 1986-12-05 | 655 | 660 | 640 | 660 | 75,000 | 3,300 |
| 1986-12-04 | 680 | 680 | 660 | 678 | 120,000 | 3,390 |
| 1986-12-03 | 630 | 700 | 630 | 700 | 429,000 | 3,500 |
| 1986-12-02 | 630 | 630 | 625 | 630 | 26,000 | 3,150 |
| 1986-12-01 | 630 | 630 | 630 | 630 | 15,000 | 3,150 |
| 1986-11-29 | 630 | 630 | 620 | 630 | 27,000 | 3,150 |
| 1986-11-28 | 645 | 645 | 630 | 630 | 63,000 | 3,150 |
| 1986-11-27 | 622 | 633 | 615 | 633 | 12,000 | 3,165 |
| 1986-11-26 | 628 | 630 | 612 | 612 | 57,000 | 3,060 |
| 1986-11-25 | 620 | 632 | 620 | 625 | 32,000 | 3,125 |
| 1986-11-22 | 611 | 623 | 611 | 623 | 37,000 | 3,115 |
| 1986-11-21 | 615 | 615 | 610 | 615 | 18,000 | 3,075 |
| 1986-11-20 | 615 | 616 | 600 | 616 | 22,000 | 3,080 |
| 1986-11-19 | 595 | 600 | 591 | 600 | 41,000 | 3,000 |
| 1986-11-18 | 594 | 594 | 591 | 593 | 62,000 | 2,965 |
| 1986-11-17 | 599 | 600 | 590 | 595 | 37,000 | 2,975 |
| 1986-11-14 | 600 | 600 | 584 | 600 | 12,000 | 3,000 |
| 1986-11-13 | 602 | 602 | 600 | 600 | 13,000 | 3,000 |
| 1986-11-12 | 605 | 619 | 602 | 602 | 23,000 | 3,010 |
| 1986-11-11 | 591 | 602 | 591 | 602 | 13,000 | 3,010 |
| 1986-11-10 | 600 | 600 | 600 | 600 | 14,000 | 3,000 |
| 1986-11-07 | 585 | 600 | 584 | 584 | 39,000 | 2,920 |
| 1986-11-06 | 585 | 587 | 585 | 585 | 35,000 | 2,925 |
| 1986-11-05 | 600 | 600 | 585 | 585 | 24,000 | 2,925 |
| 1986-11-04 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 1986-11-01 | 600 | 600 | 580 | 580 | 57,000 | 2,900 |
| 1986-10-31 | 600 | 600 | 599 | 599 | 57,000 | 2,995 |
| 1986-10-30 | 599 | 599 | 598 | 599 | 53,000 | 2,995 |
| 1986-10-29 | 600 | 600 | 600 | 600 | 85,000 | 3,000 |
| 1986-10-28 | 601 | 601 | 600 | 600 | 20,000 | 3,000 |
| 1986-10-27 | 600 | 600 | 600 | 600 | 18,000 | 3,000 |
| 1986-10-25 | 600 | 601 | 600 | 600 | 5,000 | 3,000 |
| 1986-10-24 | 600 | 605 | 600 | 600 | 20,000 | 3,000 |
| 1986-10-23 | 600 | 605 | 590 | 590 | 31,000 | 2,950 |
| 1986-10-22 | 600 | 600 | 600 | 600 | 51,000 | 3,000 |
| 1986-10-21 | 589 | 589 | 573 | 573 | 9,000 | 2,865 |
| 1986-10-20 | 590 | 590 | 589 | 589 | 5,000 | 2,945 |
| 1986-10-17 | 570 | 580 | 570 | 580 | 4,000 | 2,900 |
| 1986-10-16 | 599 | 599 | 599 | 599 | 3,000 | 2,995 |
| 1986-10-15 | 600 | 601 | 600 | 600 | 15,000 | 3,000 |
| 1986-10-14 | 580 | 580 | 580 | 580 | 6,000 | 2,900 |
| 1986-10-13 | 558 | 572 | 556 | 560 | 31,000 | 2,800 |
| 1986-10-09 | 560 | 562 | 560 | 560 | 47,000 | 2,800 |
| 1986-10-08 | 572 | 572 | 560 | 560 | 13,000 | 2,800 |
| 1986-10-07 | 556 | 570 | 556 | 570 | 23,000 | 2,850 |
| 1986-10-06 | 570 | 570 | 560 | 560 | 14,000 | 2,800 |
| 1986-10-04 | 560 | 570 | 560 | 570 | 24,000 | 2,850 |
| 1986-10-03 | 589 | 590 | 577 | 577 | 12,000 | 2,885 |
| 1986-10-02 | 590 | 591 | 580 | 591 | 10,000 | 2,955 |
| 1986-10-01 | 610 | 610 | 591 | 591 | 20,000 | 2,955 |
| 1986-09-30 | 610 | 628 | 610 | 610 | 65,000 | 3,050 |
| 1986-09-29 | 590 | 610 | 590 | 610 | 11,000 | 3,050 |
| 1986-09-27 | 590 | 599 | 590 | 590 | 17,000 | 2,950 |
| 1986-09-26 | 590 | 590 | 588 | 590 | 52,000 | 2,950 |
| 1986-09-25 | 590 | 590 | 580 | 580 | 31,000 | 2,900 |
| 1986-09-24 | 557 | 586 | 555 | 555 | 115,000 | 2,775 |
| 1986-09-22 | 591 | 591 | 550 | 550 | 51,000 | 2,750 |
| 1986-09-19 | 592 | 592 | 580 | 583 | 70,000 | 2,915 |
| 1986-09-18 | 591 | 595 | 591 | 591 | 36,000 | 2,955 |
| 1986-09-17 | 595 | 598 | 591 | 591 | 19,000 | 2,955 |
| 1986-09-16 | 591 | 600 | 590 | 595 | 16,000 | 2,975 |
| 1986-09-12 | 590 | 595 | 590 | 590 | 62,000 | 2,950 |
| 1986-09-11 | 601 | 601 | 595 | 595 | 32,000 | 2,975 |
| 1986-09-10 | 600 | 601 | 600 | 600 | 31,000 | 3,000 |
| 1986-09-09 | 601 | 601 | 600 | 600 | 50,000 | 3,000 |
| 1986-09-08 | 611 | 620 | 600 | 601 | 39,000 | 3,005 |
| 1986-09-06 | 605 | 610 | 605 | 610 | 13,000 | 3,050 |
| 1986-09-05 | 610 | 610 | 601 | 601 | 42,000 | 3,005 |
| 1986-09-04 | 610 | 610 | 605 | 610 | 26,000 | 3,050 |
| 1986-09-03 | 620 | 620 | 610 | 610 | 38,000 | 3,050 |
| 1986-09-02 | 610 | 620 | 610 | 615 | 21,000 | 3,075 |
| 1986-09-01 | 628 | 635 | 620 | 620 | 28,000 | 3,100 |
| 1986-08-30 | 629 | 630 | 628 | 628 | 21,000 | 3,140 |
| 1986-08-29 | 613 | 616 | 613 | 616 | 3,000 | 3,080 |
| 1986-08-28 | 621 | 624 | 610 | 611 | 53,000 | 3,055 |
| 1986-08-27 | 621 | 629 | 621 | 621 | 9,000 | 3,105 |
| 1986-08-26 | 629 | 629 | 620 | 621 | 26,000 | 3,105 |
| 1986-08-25 | 630 | 630 | 615 | 615 | 25,000 | 3,075 |
| 1986-08-23 | 635 | 635 | 630 | 630 | 24,000 | 3,150 |
| 1986-08-22 | 635 | 635 | 635 | 635 | 24,000 | 3,175 |
| 1986-08-21 | 636 | 664 | 635 | 659 | 60,000 | 3,295 |
| 1986-08-20 | 655 | 655 | 635 | 635 | 28,000 | 3,175 |
| 1986-08-19 | 635 | 635 | 635 | 635 | 22,000 | 3,175 |
| 1986-08-18 | 638 | 668 | 635 | 668 | 42,000 | 3,340 |
| 1986-08-15 | 635 | 645 | 635 | 640 | 16,000 | 3,200 |
| 1986-08-14 | 646 | 646 | 635 | 635 | 15,000 | 3,175 |
| 1986-08-13 | 665 | 665 | 646 | 646 | 46,000 | 3,230 |
| 1986-08-12 | 669 | 669 | 661 | 667 | 16,000 | 3,335 |
| 1986-08-11 | 650 | 670 | 650 | 670 | 18,000 | 3,350 |
| 1986-08-08 | 670 | 671 | 645 | 670 | 62,000 | 3,350 |
| 1986-08-07 | 664 | 675 | 654 | 670 | 140,000 | 3,350 |
| 1986-08-06 | 665 | 665 | 647 | 660 | 116,000 | 3,300 |
| 1986-08-05 | 645 | 645 | 645 | 645 | 21,000 | 3,225 |
| 1986-08-04 | 655 | 655 | 654 | 655 | 11,000 | 3,275 |
| 1986-08-02 | 655 | 655 | 655 | 655 | 3,000 | 3,275 |
| 1986-08-01 | 650 | 665 | 645 | 665 | 61,000 | 3,325 |
| 1986-07-31 | 646 | 650 | 646 | 648 | 30,000 | 3,240 |
| 1986-07-30 | 650 | 665 | 645 | 645 | 77,000 | 3,225 |
| 1986-07-29 | 650 | 655 | 650 | 655 | 33,000 | 3,275 |
| 1986-07-28 | 638 | 638 | 638 | 638 | 3,000 | 3,190 |
| 1986-07-26 | 650 | 650 | 645 | 645 | 7,000 | 3,225 |
| 1986-07-25 | 650 | 655 | 650 | 655 | 32,000 | 3,275 |
| 1986-07-24 | 654 | 661 | 654 | 654 | 13,000 | 3,270 |
| 1986-07-23 | 660 | 660 | 650 | 651 | 16,000 | 3,255 |
| 1986-07-22 | 647 | 650 | 647 | 650 | 11,000 | 3,250 |
| 1986-07-21 | 660 | 668 | 660 | 660 | 28,000 | 3,300 |
| 1986-07-19 | 665 | 669 | 665 | 665 | 50,000 | 3,325 |
| 1986-07-18 | 651 | 655 | 650 | 651 | 23,000 | 3,255 |
| 1986-07-17 | 654 | 655 | 651 | 651 | 27,000 | 3,255 |
| 1986-07-16 | 655 | 656 | 650 | 656 | 14,000 | 3,280 |
| 1986-07-15 | 655 | 660 | 651 | 655 | 54,000 | 3,275 |
| 1986-07-14 | 659 | 659 | 654 | 655 | 41,000 | 3,275 |
| 1986-07-11 | 645 | 659 | 642 | 659 | 112,000 | 3,295 |
| 1986-07-10 | 645 | 645 | 641 | 641 | 35,000 | 3,205 |
| 1986-07-09 | 641 | 650 | 641 | 645 | 43,000 | 3,225 |
| 1986-07-08 | 640 | 650 | 638 | 640 | 31,000 | 3,200 |
| 1986-07-07 | 645 | 645 | 637 | 640 | 114,000 | 3,200 |
| 1986-07-05 | 650 | 650 | 640 | 645 | 42,000 | 3,225 |
| 1986-07-04 | 661 | 661 | 645 | 649 | 104,000 | 3,245 |
| 1986-07-03 | 675 | 675 | 670 | 670 | 68,000 | 3,350 |
| 1986-07-02 | 660 | 678 | 655 | 678 | 91,000 | 3,390 |
| 1986-07-01 | 664 | 668 | 650 | 650 | 94,000 | 3,250 |
| 1986-06-30 | 633 | 635 | 633 | 634 | 92,000 | 3,170 |
| 1986-06-28 | 630 | 634 | 625 | 634 | 78,000 | 3,170 |
| 1986-06-27 | 640 | 640 | 615 | 620 | 270,000 | 3,100 |
| 1986-06-26 | 651 | 659 | 640 | 640 | 256,000 | 3,200 |
| 1986-06-25 | 651 | 661 | 651 | 652 | 53,000 | 3,260 |
| 1986-06-24 | 660 | 663 | 653 | 660 | 36,000 | 3,300 |
| 1986-06-23 | 660 | 661 | 650 | 660 | 68,000 | 3,300 |
| 1986-06-21 | 653 | 660 | 651 | 660 | 71,000 | 3,300 |
| 1986-06-20 | 651 | 654 | 650 | 650 | 90,000 | 3,250 |
| 1986-06-19 | 650 | 652 | 650 | 650 | 106,000 | 3,250 |
| 1986-06-18 | 651 | 651 | 649 | 650 | 89,000 | 3,250 |
| 1986-06-17 | 665 | 665 | 650 | 650 | 55,000 | 3,250 |
| 1986-06-16 | 675 | 676 | 660 | 661 | 64,000 | 3,305 |
| 1986-06-13 | 675 | 683 | 675 | 675 | 98,000 | 3,375 |
| 1986-06-12 | 670 | 675 | 665 | 675 | 69,000 | 3,375 |
| 1986-06-11 | 665 | 668 | 658 | 660 | 63,000 | 3,300 |
| 1986-06-10 | 659 | 665 | 655 | 665 | 51,000 | 3,325 |
| 1986-06-09 | 660 | 660 | 655 | 657 | 81,000 | 3,285 |
| 1986-06-07 | 659 | 659 | 651 | 659 | 50,000 | 3,295 |
| 1986-06-06 | 654 | 659 | 651 | 659 | 112,000 | 3,295 |
| 1986-06-05 | 662 | 662 | 650 | 655 | 93,000 | 3,275 |
| 1986-06-04 | 665 | 670 | 660 | 662 | 40,000 | 3,310 |
| 1986-06-03 | 670 | 675 | 660 | 667 | 53,000 | 3,335 |
| 1986-06-02 | 670 | 670 | 660 | 665 | 29,000 | 3,325 |
| 1986-05-31 | 652 | 655 | 652 | 652 | 23,000 | 3,260 |
| 1986-05-30 | 666 | 666 | 655 | 658 | 47,000 | 3,290 |
| 1986-05-29 | 665 | 665 | 660 | 660 | 24,000 | 3,300 |
| 1986-05-28 | 655 | 660 | 649 | 650 | 168,000 | 3,250 |
| 1986-05-27 | 665 | 665 | 653 | 653 | 70,000 | 3,265 |
| 1986-05-26 | 660 | 661 | 652 | 655 | 59,000 | 3,275 |
| 1986-05-24 | 655 | 655 | 652 | 652 | 34,000 | 3,260 |
| 1986-05-23 | 659 | 665 | 659 | 661 | 28,000 | 3,305 |
| 1986-05-22 | 656 | 665 | 655 | 655 | 30,000 | 3,275 |
| 1986-05-21 | 650 | 670 | 650 | 655 | 20,000 | 3,275 |
| 1986-05-20 | 668 | 670 | 640 | 641 | 22,000 | 3,205 |
| 1986-05-19 | 674 | 675 | 670 | 670 | 35,000 | 3,350 |
| 1986-05-17 | 671 | 677 | 671 | 675 | 13,000 | 3,375 |
| 1986-05-16 | 680 | 680 | 670 | 677 | 26,000 | 3,385 |
| 1986-05-15 | 674 | 680 | 670 | 680 | 20,000 | 3,400 |
| 1986-05-14 | 676 | 680 | 670 | 675 | 51,000 | 3,375 |
| 1986-05-13 | 675 | 680 | 675 | 677 | 88,000 | 3,385 |
| 1986-05-12 | 651 | 675 | 651 | 670 | 63,000 | 3,350 |
| 1986-05-09 | 652 | 655 | 650 | 650 | 86,000 | 3,250 |
| 1986-05-08 | 670 | 670 | 650 | 650 | 98,000 | 3,250 |
| 1986-05-07 | 685 | 686 | 670 | 670 | 83,000 | 3,350 |
| 1986-05-06 | 676 | 690 | 675 | 685 | 66,000 | 3,425 |
| 1986-05-02 | 670 | 675 | 665 | 670 | 32,000 | 3,350 |
| 1986-05-01 | 655 | 675 | 653 | 670 | 95,000 | 3,350 |
| 1986-04-30 | 650 | 655 | 650 | 652 | 64,000 | 3,260 |
| 1986-04-28 | 650 | 658 | 645 | 650 | 73,000 | 3,250 |
| 1986-04-26 | 641 | 650 | 640 | 640 | 70,000 | 3,200 |
| 1986-04-25 | 649 | 649 | 637 | 640 | 35,000 | 3,200 |
| 1986-04-24 | 640 | 650 | 630 | 636 | 136,000 | 3,180 |
| 1986-04-23 | 646 | 646 | 630 | 632 | 87,000 | 3,160 |
| 1986-04-22 | 650 | 650 | 640 | 640 | 120,000 | 3,200 |
| 1986-04-21 | 642 | 658 | 640 | 645 | 96,000 | 3,225 |
| 1986-04-19 | 643 | 647 | 632 | 632 | 90,000 | 3,160 |
| 1986-04-18 | 654 | 654 | 631 | 635 | 111,000 | 3,175 |
| 1986-04-17 | 658 | 658 | 645 | 645 | 31,000 | 3,225 |
| 1986-04-16 | 650 | 660 | 640 | 640 | 80,000 | 3,200 |
| 1986-04-15 | 624 | 650 | 624 | 648 | 57,000 | 3,240 |
| 1986-04-14 | 621 | 626 | 619 | 624 | 185,000 | 3,120 |
| 1986-04-11 | 621 | 625 | 615 | 620 | 176,000 | 3,100 |
| 1986-04-10 | 650 | 652 | 630 | 630 | 113,000 | 3,150 |
| 1986-04-09 | 655 | 665 | 630 | 660 | 36,000 | 3,300 |
| 1986-04-08 | 640 | 655 | 640 | 654 | 15,000 | 3,270 |
| 1986-04-07 | 640 | 644 | 640 | 640 | 46,000 | 3,200 |
| 1986-04-05 | 620 | 640 | 617 | 640 | 56,000 | 3,200 |
| 1986-04-04 | 640 | 641 | 635 | 635 | 48,000 | 3,175 |
| 1986-04-03 | 650 | 650 | 640 | 640 | 32,000 | 3,200 |
| 1986-04-02 | 650 | 655 | 632 | 650 | 82,000 | 3,250 |
| 1986-04-01 | 620 | 640 | 615 | 620 | 83,000 | 3,100 |
| 1986-03-31 | 615 | 620 | 610 | 610 | 174,000 | 3,050 |
| 1986-03-29 | 617 | 620 | 607 | 610 | 157,000 | 3,050 |
| 1986-03-28 | 606 | 614 | 600 | 607 | 141,000 | 3,035 |
| 1986-03-27 | 618 | 621 | 605 | 615 | 117,000 | 3,075 |
| 1986-03-26 | 610 | 620 | 610 | 620 | 122,000 | 3,100 |
| 1986-03-25 | 630 | 640 | 620 | 630 | 104,000 | 3,150 |
| 1986-03-24 | 650 | 650 | 630 | 649 | 139,000 | 3,245 |
| 1986-03-22 | 644 | 647 | 640 | 645 | 33,000 | 3,225 |
| 1986-03-20 | 655 | 666 | 641 | 654 | 647,000 | 3,270 |
| 1986-03-19 | 640 | 661 | 640 | 658 | 77,000 | 3,290 |
| 1986-03-18 | 660 | 660 | 635 | 635 | 149,000 | 3,175 |
| 1986-03-17 | 680 | 689 | 668 | 668 | 46,000 | 3,340 |
| 1986-03-15 | 681 | 685 | 680 | 680 | 13,000 | 3,400 |
| 1986-03-14 | 689 | 690 | 680 | 681 | 81,000 | 3,405 |
| 1986-03-13 | 695 | 695 | 690 | 690 | 21,000 | 3,450 |
| 1986-03-12 | 690 | 699 | 690 | 695 | 125,000 | 3,475 |
| 1986-03-11 | 680 | 700 | 670 | 686 | 118,000 | 3,430 |
| 1986-03-10 | 686 | 691 | 685 | 685 | 141,000 | 3,425 |
| 1986-03-07 | 685 | 693 | 685 | 693 | 251,000 | 3,465 |
| 1986-03-06 | 688 | 693 | 682 | 685 | 432,000 | 3,425 |
| 1986-03-05 | 685 | 696 | 682 | 690 | 335,000 | 3,450 |
| 1986-03-04 | 690 | 690 | 680 | 682 | 213,000 | 3,410 |
| 1986-03-03 | 690 | 690 | 685 | 687 | 99,000 | 3,435 |
| 1986-03-01 | 690 | 690 | 685 | 685 | 34,000 | 3,425 |
| 1986-02-28 | 688 | 688 | 680 | 680 | 125,000 | 3,400 |
| 1986-02-27 | 685 | 700 | 684 | 690 | 161,000 | 3,450 |
| 1986-02-26 | 685 | 690 | 685 | 685 | 140,000 | 3,425 |
| 1986-02-25 | 690 | 700 | 688 | 695 | 135,000 | 3,475 |
| 1986-02-24 | 686 | 695 | 685 | 685 | 71,000 | 3,425 |
| 1986-02-22 | 685 | 685 | 680 | 685 | 43,000 | 3,425 |
| 1986-02-21 | 685 | 685 | 670 | 670 | 77,000 | 3,350 |
| 1986-02-20 | 699 | 700 | 685 | 685 | 39,000 | 3,425 |
| 1986-02-19 | 700 | 703 | 694 | 694 | 159,000 | 3,470 |
| 1986-02-18 | 710 | 719 | 699 | 699 | 225,000 | 3,495 |
| 1986-02-17 | 690 | 697 | 685 | 697 | 211,000 | 3,485 |
| 1986-02-15 | 675 | 695 | 675 | 690 | 110,000 | 3,450 |
| 1986-02-14 | 671 | 680 | 671 | 675 | 87,000 | 3,375 |
| 1986-02-13 | 666 | 690 | 665 | 670 | 172,000 | 3,350 |
| 1986-02-12 | 675 | 675 | 665 | 665 | 111,000 | 3,325 |
| 1986-02-10 | 675 | 675 | 670 | 675 | 99,000 | 3,375 |
| 1986-02-07 | 685 | 685 | 665 | 670 | 189,000 | 3,350 |
| 1986-02-06 | 668 | 675 | 668 | 675 | 126,000 | 3,375 |
| 1986-02-05 | 681 | 681 | 665 | 668 | 57,000 | 3,340 |
| 1986-02-04 | 690 | 695 | 680 | 685 | 60,000 | 3,425 |
| 1986-02-03 | 695 | 700 | 690 | 691 | 114,000 | 3,455 |
| 1986-02-01 | 656 | 656 | 655 | 656 | 69,000 | 3,280 |
| 1986-01-31 | 656 | 656 | 652 | 655 | 96,000 | 3,275 |
| 1986-01-30 | 660 | 660 | 651 | 657 | 134,000 | 3,285 |
| 1986-01-29 | 680 | 682 | 661 | 661 | 121,000 | 3,305 |
| 1986-01-28 | 700 | 700 | 675 | 680 | 145,000 | 3,400 |
| 1986-01-27 | 699 | 700 | 691 | 700 | 34,000 | 3,500 |
| 1986-01-25 | 695 | 700 | 691 | 699 | 74,000 | 3,495 |
| 1986-01-24 | 700 | 700 | 690 | 690 | 58,000 | 3,450 |
| 1986-01-23 | 700 | 704 | 693 | 700 | 52,000 | 3,500 |
| 1986-01-22 | 692 | 702 | 692 | 702 | 64,000 | 3,510 |
| 1986-01-21 | 698 | 710 | 691 | 691 | 137,000 | 3,455 |
| 1986-01-20 | 710 | 710 | 700 | 710 | 147,000 | 3,550 |
| 1986-01-18 | 700 | 708 | 695 | 708 | 30,000 | 3,540 |
| 1986-01-17 | 700 | 700 | 680 | 690 | 296,000 | 3,450 |
| 1986-01-16 | 719 | 732 | 687 | 687 | 149,000 | 3,435 |
| 1986-01-14 | 715 | 730 | 702 | 719 | 110,000 | 3,595 |
| 1986-01-13 | 730 | 730 | 680 | 685 | 399,000 | 3,425 |
| 1986-01-10 | 780 | 780 | 771 | 771 | 646,000 | 3,855 |
| 1986-01-09 | 853 | 870 | 853 | 870 | 19,000 | 4,350 |
| 1986-01-08 | 880 | 880 | 873 | 873 | 7,000 | 4,365 |
| 1986-01-07 | 890 | 890 | 879 | 879 | 30,000 | 4,395 |
| 1986-01-06 | 890 | 890 | 889 | 889 | 39,000 | 4,445 |
| 1986-01-04 | 895 | 895 | 889 | 890 | 30,000 | 4,450 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
