8061 西華産業(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 | 331 | 335 | 330 | 334 | 1,123,000 | 1,670 |
| 1986-12-26 | 337 | 337 | 331 | 336 | 437,000 | 1,680 |
| 1986-12-25 | 341 | 341 | 339 | 339 | 283,000 | 1,695 |
| 1986-12-24 | 343 | 343 | 340 | 340 | 242,000 | 1,700 |
| 1986-12-23 | 345 | 348 | 341 | 341 | 220,000 | 1,705 |
| 1986-12-22 | 350 | 351 | 347 | 347 | 175,000 | 1,735 |
| 1986-12-19 | 351 | 355 | 350 | 354 | 152,000 | 1,770 |
| 1986-12-18 | 359 | 360 | 356 | 356 | 111,000 | 1,780 |
| 1986-12-17 | 361 | 365 | 360 | 361 | 85,000 | 1,805 |
| 1986-12-16 | 370 | 374 | 360 | 361 | 248,000 | 1,805 |
| 1986-12-15 | 377 | 377 | 369 | 369 | 87,000 | 1,845 |
| 1986-12-12 | 372 | 378 | 372 | 372 | 137,000 | 1,860 |
| 1986-12-11 | 378 | 381 | 378 | 381 | 121,000 | 1,905 |
| 1986-12-10 | 380 | 385 | 377 | 378 | 188,000 | 1,890 |
| 1986-12-09 | 387 | 387 | 376 | 382 | 206,000 | 1,910 |
| 1986-12-08 | 374 | 385 | 374 | 383 | 325,000 | 1,915 |
| 1986-12-06 | 373 | 375 | 370 | 373 | 185,000 | 1,865 |
| 1986-12-05 | 377 | 377 | 373 | 373 | 262,000 | 1,865 |
| 1986-12-04 | 377 | 377 | 372 | 377 | 250,000 | 1,885 |
| 1986-12-03 | 378 | 380 | 371 | 372 | 140,000 | 1,860 |
| 1986-12-02 | 370 | 374 | 366 | 373 | 67,000 | 1,865 |
| 1986-12-01 | 369 | 370 | 366 | 370 | 140,000 | 1,850 |
| 1986-11-29 | 365 | 365 | 362 | 362 | 124,000 | 1,810 |
| 1986-11-28 | 365 | 365 | 362 | 362 | 93,000 | 1,810 |
| 1986-11-27 | 358 | 365 | 358 | 365 | 64,000 | 1,825 |
| 1986-11-26 | 364 | 364 | 360 | 361 | 32,000 | 1,805 |
| 1986-11-25 | 367 | 369 | 360 | 360 | 31,000 | 1,800 |
| 1986-11-22 | 357 | 366 | 357 | 366 | 44,000 | 1,830 |
| 1986-11-21 | 366 | 367 | 355 | 356 | 60,000 | 1,780 |
| 1986-11-20 | 365 | 366 | 365 | 366 | 70,000 | 1,830 |
| 1986-11-19 | 374 | 375 | 365 | 365 | 61,000 | 1,825 |
| 1986-11-18 | 374 | 376 | 374 | 376 | 139,000 | 1,880 |
| 1986-11-17 | 384 | 389 | 372 | 374 | 234,000 | 1,870 |
| 1986-11-14 | 380 | 394 | 375 | 380 | 859,000 | 1,900 |
| 1986-11-13 | 360 | 375 | 352 | 375 | 252,000 | 1,875 |
| 1986-11-12 | 358 | 360 | 352 | 360 | 67,000 | 1,800 |
| 1986-11-11 | 347 | 355 | 347 | 355 | 61,000 | 1,775 |
| 1986-11-10 | 355 | 358 | 347 | 357 | 88,000 | 1,785 |
| 1986-11-07 | 345 | 350 | 345 | 347 | 70,000 | 1,735 |
| 1986-11-06 | 352 | 352 | 335 | 343 | 148,000 | 1,715 |
| 1986-11-05 | 368 | 368 | 350 | 351 | 102,000 | 1,755 |
| 1986-11-04 | 355 | 355 | 350 | 350 | 48,000 | 1,750 |
| 1986-11-01 | 359 | 359 | 358 | 358 | 76,000 | 1,790 |
| 1986-10-31 | 368 | 370 | 358 | 358 | 231,000 | 1,790 |
| 1986-10-30 | 345 | 370 | 345 | 368 | 186,000 | 1,840 |
| 1986-10-29 | 335 | 341 | 335 | 340 | 133,000 | 1,700 |
| 1986-10-28 | 330 | 335 | 327 | 335 | 116,000 | 1,675 |
| 1986-10-27 | 327 | 330 | 327 | 327 | 54,000 | 1,635 |
| 1986-10-25 | 326 | 327 | 325 | 325 | 65,000 | 1,625 |
| 1986-10-24 | 328 | 330 | 326 | 326 | 171,000 | 1,630 |
| 1986-10-23 | 323 | 326 | 323 | 325 | 111,000 | 1,625 |
| 1986-10-22 | 326 | 330 | 323 | 323 | 96,000 | 1,615 |
| 1986-10-21 | 329 | 330 | 325 | 325 | 75,000 | 1,625 |
| 1986-10-20 | 335 | 335 | 330 | 330 | 99,000 | 1,650 |
| 1986-10-17 | 340 | 344 | 340 | 340 | 93,000 | 1,700 |
| 1986-10-16 | 343 | 346 | 340 | 340 | 43,000 | 1,700 |
| 1986-10-15 | 348 | 348 | 343 | 343 | 77,000 | 1,715 |
| 1986-10-14 | 344 | 345 | 343 | 343 | 39,000 | 1,715 |
| 1986-10-13 | 343 | 348 | 343 | 343 | 17,000 | 1,715 |
| 1986-10-09 | 336 | 340 | 336 | 338 | 34,000 | 1,690 |
| 1986-10-08 | 341 | 346 | 338 | 338 | 104,000 | 1,690 |
| 1986-10-07 | 341 | 345 | 335 | 341 | 65,000 | 1,705 |
| 1986-10-06 | 358 | 358 | 345 | 354 | 101,000 | 1,770 |
| 1986-10-04 | 347 | 355 | 347 | 355 | 49,000 | 1,775 |
| 1986-10-03 | 326 | 330 | 325 | 327 | 112,000 | 1,635 |
| 1986-10-02 | 325 | 330 | 323 | 325 | 164,000 | 1,625 |
| 1986-10-01 | 325 | 335 | 320 | 320 | 233,000 | 1,600 |
| 1986-09-30 | 350 | 350 | 345 | 345 | 143,000 | 1,725 |
| 1986-09-29 | 355 | 355 | 345 | 350 | 284,000 | 1,750 |
| 1986-09-27 | 357 | 358 | 355 | 355 | 129,000 | 1,775 |
| 1986-09-26 | 355 | 358 | 355 | 358 | 150,000 | 1,790 |
| 1986-09-25 | 361 | 365 | 355 | 355 | 202,000 | 1,775 |
| 1986-09-24 | 355 | 360 | 355 | 356 | 71,000 | 1,780 |
| 1986-09-22 | 353 | 355 | 350 | 354 | 101,000 | 1,770 |
| 1986-09-19 | 351 | 355 | 350 | 350 | 96,000 | 1,750 |
| 1986-09-18 | 351 | 352 | 350 | 350 | 110,000 | 1,750 |
| 1986-09-17 | 361 | 361 | 355 | 355 | 103,000 | 1,775 |
| 1986-09-16 | 368 | 369 | 360 | 360 | 115,000 | 1,800 |
| 1986-09-12 | 365 | 367 | 360 | 366 | 229,000 | 1,830 |
| 1986-09-11 | 367 | 376 | 367 | 367 | 219,000 | 1,835 |
| 1986-09-10 | 376 | 385 | 376 | 376 | 205,000 | 1,880 |
| 1986-09-09 | 386 | 386 | 380 | 384 | 138,000 | 1,920 |
| 1986-09-08 | 386 | 390 | 385 | 385 | 96,000 | 1,925 |
| 1986-09-06 | 390 | 395 | 385 | 385 | 97,000 | 1,925 |
| 1986-09-05 | 388 | 389 | 385 | 389 | 91,000 | 1,945 |
| 1986-09-04 | 395 | 398 | 385 | 385 | 91,000 | 1,925 |
| 1986-09-03 | 387 | 395 | 386 | 395 | 101,000 | 1,975 |
| 1986-09-02 | 384 | 398 | 383 | 385 | 150,000 | 1,925 |
| 1986-09-01 | 384 | 400 | 383 | 397 | 163,000 | 1,985 |
| 1986-08-30 | 383 | 390 | 383 | 383 | 182,000 | 1,915 |
| 1986-08-29 | 388 | 389 | 385 | 385 | 146,000 | 1,925 |
| 1986-08-28 | 394 | 397 | 389 | 389 | 182,000 | 1,945 |
| 1986-08-27 | 400 | 400 | 393 | 393 | 208,000 | 1,965 |
| 1986-08-26 | 398 | 405 | 397 | 397 | 302,000 | 1,985 |
| 1986-08-25 | 400 | 400 | 397 | 398 | 96,000 | 1,990 |
| 1986-08-23 | 395 | 398 | 393 | 397 | 196,000 | 1,985 |
| 1986-08-22 | 401 | 403 | 397 | 398 | 215,000 | 1,990 |
| 1986-08-21 | 415 | 420 | 401 | 401 | 306,000 | 2,005 |
| 1986-08-20 | 424 | 429 | 415 | 415 | 371,000 | 2,075 |
| 1986-08-19 | 400 | 415 | 400 | 414 | 760,000 | 2,070 |
| 1986-08-18 | 385 | 400 | 385 | 390 | 900,000 | 1,950 |
| 1986-08-15 | 440 | 450 | 438 | 445 | 235,000 | 2,225 |
| 1986-08-14 | 430 | 450 | 430 | 438 | 333,000 | 2,190 |
| 1986-08-13 | 431 | 436 | 430 | 430 | 171,000 | 2,150 |
| 1986-08-12 | 430 | 439 | 429 | 431 | 199,000 | 2,155 |
| 1986-08-11 | 445 | 445 | 435 | 440 | 145,000 | 2,200 |
| 1986-08-08 | 461 | 474 | 440 | 440 | 551,000 | 2,200 |
| 1986-08-07 | 428 | 458 | 427 | 458 | 451,000 | 2,290 |
| 1986-08-06 | 431 | 435 | 426 | 427 | 136,000 | 2,135 |
| 1986-08-05 | 430 | 430 | 426 | 429 | 148,000 | 2,145 |
| 1986-08-04 | 445 | 446 | 431 | 431 | 255,000 | 2,155 |
| 1986-08-02 | 436 | 446 | 436 | 444 | 151,000 | 2,220 |
| 1986-08-01 | 415 | 450 | 415 | 440 | 374,000 | 2,200 |
| 1986-07-31 | 424 | 430 | 415 | 420 | 384,000 | 2,100 |
| 1986-07-30 | 430 | 435 | 421 | 426 | 373,000 | 2,130 |
| 1986-07-29 | 441 | 445 | 430 | 430 | 273,000 | 2,150 |
| 1986-07-28 | 445 | 450 | 440 | 445 | 265,000 | 2,225 |
| 1986-07-26 | 450 | 458 | 445 | 445 | 272,000 | 2,225 |
| 1986-07-25 | 458 | 459 | 451 | 451 | 375,000 | 2,255 |
| 1986-07-24 | 460 | 460 | 455 | 457 | 240,000 | 2,285 |
| 1986-07-23 | 465 | 469 | 455 | 455 | 312,000 | 2,275 |
| 1986-07-22 | 475 | 480 | 455 | 468 | 465,000 | 2,340 |
| 1986-07-21 | 475 | 477 | 453 | 475 | 505,000 | 2,375 |
| 1986-07-19 | 479 | 480 | 475 | 477 | 214,000 | 2,385 |
| 1986-07-18 | 476 | 480 | 475 | 475 | 394,000 | 2,375 |
| 1986-07-17 | 476 | 480 | 475 | 475 | 293,000 | 2,375 |
| 1986-07-16 | 475 | 484 | 475 | 475 | 431,000 | 2,375 |
| 1986-07-15 | 499 | 500 | 485 | 485 | 491,000 | 2,425 |
| 1986-07-14 | 490 | 504 | 481 | 498 | 715,000 | 2,490 |
| 1986-07-11 | 475 | 480 | 471 | 471 | 506,000 | 2,355 |
| 1986-07-10 | 490 | 493 | 470 | 475 | 663,000 | 2,375 |
| 1986-07-09 | 490 | 499 | 485 | 490 | 759,000 | 2,450 |
| 1986-07-08 | 475 | 490 | 475 | 485 | 1,149,000 | 2,425 |
| 1986-07-07 | 505 | 515 | 491 | 500 | 1,362,000 | 2,500 |
| 1986-07-05 | 535 | 544 | 502 | 502 | 2,403,000 | 2,510 |
| 1986-07-04 | 520 | 538 | 495 | 534 | 6,253,000 | 2,670 |
| 1986-07-03 | 520 | 544 | 516 | 517 | 12,912,000 | 2,585 |
| 1986-07-02 | 476 | 500 | 468 | 495 | 12,132,000 | 2,475 |
| 1986-07-01 | 443 | 447 | 435 | 436 | 2,268,000 | 2,180 |
| 1986-06-30 | 433 | 433 | 423 | 430 | 992,000 | 2,150 |
| 1986-06-28 | 416 | 430 | 413 | 428 | 767,000 | 2,140 |
| 1986-06-27 | 410 | 415 | 405 | 415 | 508,000 | 2,075 |
| 1986-06-26 | 415 | 418 | 410 | 410 | 282,000 | 2,050 |
| 1986-06-25 | 410 | 413 | 408 | 413 | 215,000 | 2,065 |
| 1986-06-24 | 408 | 414 | 408 | 408 | 330,000 | 2,040 |
| 1986-06-23 | 420 | 420 | 405 | 406 | 293,000 | 2,030 |
| 1986-06-21 | 401 | 415 | 400 | 415 | 334,000 | 2,075 |
| 1986-06-20 | 401 | 405 | 400 | 400 | 633,000 | 2,000 |
| 1986-06-19 | 406 | 407 | 400 | 401 | 574,000 | 2,005 |
| 1986-06-18 | 407 | 410 | 406 | 407 | 187,000 | 2,035 |
| 1986-06-17 | 412 | 412 | 405 | 411 | 366,000 | 2,055 |
| 1986-06-16 | 411 | 413 | 410 | 411 | 330,000 | 2,055 |
| 1986-06-13 | 416 | 419 | 410 | 411 | 537,000 | 2,055 |
| 1986-06-12 | 418 | 422 | 414 | 414 | 517,000 | 2,070 |
| 1986-06-11 | 424 | 429 | 415 | 415 | 871,000 | 2,075 |
| 1986-06-10 | 425 | 435 | 424 | 424 | 1,563,000 | 2,120 |
| 1986-06-09 | 435 | 448 | 435 | 442 | 5,036,000 | 2,210 |
| 1986-06-07 | 444 | 444 | 431 | 431 | 3,572,000 | 2,155 |
| 1986-06-06 | 420 | 443 | 420 | 440 | 13,256,000 | 2,200 |
| 1986-06-05 | 407 | 411 | 400 | 405 | 2,501,000 | 2,025 |
| 1986-06-04 | 397 | 405 | 396 | 403 | 2,706,000 | 2,015 |
| 1986-06-03 | 395 | 397 | 385 | 388 | 1,112,000 | 1,940 |
| 1986-06-02 | 371 | 385 | 370 | 384 | 460,000 | 1,920 |
| 1986-05-31 | 367 | 370 | 367 | 370 | 95,000 | 1,850 |
| 1986-05-30 | 366 | 367 | 366 | 367 | 252,000 | 1,835 |
| 1986-05-29 | 369 | 369 | 366 | 366 | 189,000 | 1,830 |
| 1986-05-28 | 370 | 370 | 365 | 366 | 486,000 | 1,830 |
| 1986-05-27 | 369 | 370 | 366 | 368 | 198,000 | 1,840 |
| 1986-05-26 | 369 | 370 | 368 | 368 | 122,000 | 1,840 |
| 1986-05-24 | 366 | 369 | 366 | 368 | 88,000 | 1,840 |
| 1986-05-23 | 370 | 371 | 365 | 365 | 250,000 | 1,825 |
| 1986-05-22 | 368 | 370 | 366 | 370 | 92,000 | 1,850 |
| 1986-05-21 | 364 | 371 | 363 | 370 | 98,000 | 1,850 |
| 1986-05-20 | 366 | 367 | 363 | 364 | 186,000 | 1,820 |
| 1986-05-19 | 371 | 371 | 367 | 369 | 71,000 | 1,845 |
| 1986-05-17 | 366 | 373 | 366 | 366 | 102,000 | 1,830 |
| 1986-05-16 | 378 | 378 | 367 | 374 | 137,000 | 1,870 |
| 1986-05-15 | 368 | 379 | 368 | 378 | 102,000 | 1,890 |
| 1986-05-14 | 367 | 370 | 366 | 366 | 89,000 | 1,830 |
| 1986-05-13 | 370 | 370 | 366 | 368 | 159,000 | 1,840 |
| 1986-05-12 | 370 | 375 | 370 | 372 | 126,000 | 1,860 |
| 1986-05-09 | 370 | 375 | 368 | 374 | 102,000 | 1,870 |
| 1986-05-08 | 366 | 375 | 366 | 374 | 329,000 | 1,870 |
| 1986-05-07 | 368 | 373 | 365 | 365 | 162,000 | 1,825 |
| 1986-05-06 | 370 | 373 | 368 | 368 | 83,000 | 1,840 |
| 1986-05-02 | 370 | 377 | 368 | 369 | 151,000 | 1,845 |
| 1986-05-01 | 378 | 380 | 366 | 370 | 170,000 | 1,850 |
| 1986-04-30 | 381 | 386 | 380 | 380 | 148,000 | 1,900 |
| 1986-04-28 | 392 | 395 | 385 | 390 | 428,000 | 1,950 |
| 1986-04-26 | 398 | 398 | 387 | 387 | 781,000 | 1,935 |
| 1986-04-25 | 385 | 398 | 383 | 390 | 927,000 | 1,950 |
| 1986-04-24 | 395 | 395 | 380 | 380 | 1,025,000 | 1,900 |
| 1986-04-23 | 365 | 390 | 363 | 390 | 592,000 | 1,950 |
| 1986-04-22 | 362 | 365 | 361 | 361 | 144,000 | 1,805 |
| 1986-04-21 | 361 | 365 | 360 | 361 | 125,000 | 1,805 |
| 1986-04-19 | 360 | 360 | 360 | 360 | 51,000 | 1,800 |
| 1986-04-18 | 360 | 363 | 360 | 360 | 171,000 | 1,800 |
| 1986-04-17 | 360 | 365 | 359 | 360 | 163,000 | 1,800 |
| 1986-04-16 | 360 | 361 | 357 | 360 | 84,000 | 1,800 |
| 1986-04-15 | 363 | 363 | 360 | 360 | 136,000 | 1,800 |
| 1986-04-14 | 362 | 365 | 362 | 363 | 105,000 | 1,815 |
| 1986-04-11 | 365 | 368 | 361 | 362 | 94,000 | 1,810 |
| 1986-04-10 | 359 | 360 | 359 | 360 | 80,000 | 1,800 |
| 1986-04-09 | 361 | 365 | 358 | 358 | 139,000 | 1,790 |
| 1986-04-08 | 361 | 365 | 360 | 365 | 80,000 | 1,825 |
| 1986-04-07 | 364 | 365 | 362 | 362 | 78,000 | 1,810 |
| 1986-04-05 | 366 | 366 | 364 | 365 | 38,000 | 1,825 |
| 1986-04-04 | 368 | 370 | 362 | 362 | 118,000 | 1,810 |
| 1986-04-03 | 372 | 373 | 362 | 367 | 183,000 | 1,835 |
| 1986-04-02 | 373 | 375 | 372 | 372 | 86,000 | 1,860 |
| 1986-04-01 | 378 | 385 | 369 | 375 | 264,000 | 1,875 |
| 1986-03-31 | 362 | 380 | 362 | 378 | 188,000 | 1,890 |
| 1986-03-29 | 361 | 364 | 360 | 362 | 132,000 | 1,810 |
| 1986-03-28 | 360 | 361 | 359 | 360 | 175,000 | 1,800 |
| 1986-03-27 | 361 | 361 | 358 | 358 | 210,000 | 1,790 |
| 1986-03-26 | 361 | 361 | 358 | 358 | 363,000 | 1,790 |
| 1986-03-25 | 361 | 362 | 358 | 360 | 240,000 | 1,800 |
| 1986-03-24 | 368 | 370 | 358 | 363 | 315,000 | 1,815 |
| 1986-03-22 | 370 | 378 | 368 | 368 | 308,000 | 1,840 |
| 1986-03-20 | 369 | 375 | 368 | 369 | 235,000 | 1,845 |
| 1986-03-19 | 369 | 370 | 367 | 367 | 229,000 | 1,835 |
| 1986-03-18 | 374 | 375 | 369 | 369 | 306,000 | 1,845 |
| 1986-03-17 | 379 | 379 | 374 | 374 | 416,000 | 1,870 |
| 1986-03-15 | 377 | 379 | 375 | 379 | 196,000 | 1,895 |
| 1986-03-14 | 377 | 379 | 375 | 375 | 300,000 | 1,875 |
| 1986-03-13 | 380 | 380 | 374 | 377 | 298,000 | 1,885 |
| 1986-03-12 | 375 | 380 | 375 | 378 | 563,000 | 1,890 |
| 1986-03-11 | 375 | 375 | 374 | 374 | 275,000 | 1,870 |
| 1986-03-10 | 378 | 385 | 375 | 375 | 285,000 | 1,875 |
| 1986-03-07 | 383 | 383 | 375 | 375 | 235,000 | 1,875 |
| 1986-03-06 | 371 | 375 | 371 | 374 | 306,000 | 1,870 |
| 1986-03-05 | 379 | 379 | 371 | 371 | 291,000 | 1,855 |
| 1986-03-04 | 381 | 381 | 375 | 379 | 175,000 | 1,895 |
| 1986-03-03 | 375 | 380 | 375 | 380 | 126,000 | 1,900 |
| 1986-03-01 | 379 | 384 | 377 | 380 | 198,000 | 1,900 |
| 1986-02-28 | 385 | 385 | 376 | 376 | 242,000 | 1,880 |
| 1986-02-27 | 373 | 380 | 371 | 380 | 338,000 | 1,900 |
| 1986-02-26 | 371 | 371 | 368 | 368 | 515,000 | 1,840 |
| 1986-02-25 | 375 | 378 | 371 | 376 | 255,000 | 1,880 |
| 1986-02-24 | 378 | 380 | 373 | 373 | 206,000 | 1,865 |
| 1986-02-22 | 383 | 389 | 378 | 378 | 152,000 | 1,890 |
| 1986-02-21 | 385 | 387 | 380 | 385 | 162,000 | 1,925 |
| 1986-02-20 | 395 | 395 | 381 | 381 | 261,000 | 1,905 |
| 1986-02-19 | 382 | 395 | 376 | 395 | 486,000 | 1,975 |
| 1986-02-18 | 390 | 390 | 375 | 385 | 321,000 | 1,925 |
| 1986-02-17 | 392 | 394 | 383 | 385 | 281,000 | 1,925 |
| 1986-02-15 | 385 | 394 | 381 | 389 | 308,000 | 1,945 |
| 1986-02-14 | 395 | 396 | 381 | 389 | 759,000 | 1,945 |
| 1986-02-13 | 410 | 411 | 390 | 394 | 1,676,000 | 1,970 |
| 1986-02-12 | 403 | 419 | 398 | 410 | 6,515,000 | 2,050 |
| 1986-02-10 | 371 | 402 | 370 | 398 | 4,374,000 | 1,990 |
| 1986-02-07 | 370 | 370 | 365 | 370 | 334,000 | 1,850 |
| 1986-02-06 | 379 | 381 | 368 | 371 | 850,000 | 1,855 |
| 1986-02-05 | 365 | 385 | 362 | 374 | 1,954,000 | 1,870 |
| 1986-02-04 | 362 | 366 | 361 | 366 | 290,000 | 1,830 |
| 1986-02-03 | 368 | 368 | 362 | 362 | 386,000 | 1,810 |
| 1986-02-01 | 372 | 372 | 360 | 360 | 229,000 | 1,800 |
| 1986-01-31 | 360 | 372 | 357 | 371 | 714,000 | 1,855 |
| 1986-01-30 | 354 | 358 | 352 | 352 | 156,000 | 1,760 |
| 1986-01-29 | 350 | 361 | 349 | 353 | 247,000 | 1,765 |
| 1986-01-28 | 357 | 357 | 348 | 350 | 274,000 | 1,750 |
| 1986-01-27 | 365 | 366 | 356 | 358 | 176,000 | 1,790 |
| 1986-01-25 | 367 | 368 | 360 | 365 | 250,000 | 1,825 |
| 1986-01-24 | 365 | 367 | 358 | 362 | 356,000 | 1,810 |
| 1986-01-23 | 372 | 374 | 363 | 366 | 532,000 | 1,830 |
| 1986-01-22 | 370 | 380 | 370 | 372 | 2,818,000 | 1,860 |
| 1986-01-21 | 369 | 373 | 364 | 373 | 1,351,000 | 1,865 |
| 1986-01-20 | 366 | 375 | 357 | 357 | 1,488,000 | 1,785 |
| 1986-01-18 | 343 | 356 | 343 | 356 | 345,000 | 1,780 |
| 1986-01-17 | 351 | 352 | 345 | 348 | 146,000 | 1,740 |
| 1986-01-16 | 349 | 351 | 345 | 350 | 254,000 | 1,750 |
| 1986-01-14 | 349 | 349 | 338 | 340 | 194,000 | 1,700 |
| 1986-01-13 | 349 | 352 | 345 | 349 | 263,000 | 1,745 |
| 1986-01-10 | 342 | 347 | 341 | 344 | 199,000 | 1,720 |
| 1986-01-09 | 344 | 351 | 339 | 339 | 208,000 | 1,695 |
| 1986-01-08 | 340 | 345 | 338 | 345 | 135,000 | 1,725 |
| 1986-01-07 | 342 | 345 | 342 | 343 | 87,000 | 1,715 |
| 1986-01-06 | 340 | 349 | 340 | 349 | 66,000 | 1,745 |
| 1986-01-04 | 333 | 337 | 333 | 334 | 178,000 | 1,670 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
