8074 ユアサ商事(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 | 326 | 328 | 326 | 328 | 126,000 | 2,981.82 |
| 1986-12-26 | 351 | 351 | 346 | 346 | 32,000 | 3,145.45 |
| 1986-12-25 | 352 | 352 | 347 | 350 | 41,000 | 3,181.82 |
| 1986-12-24 | 346 | 348 | 346 | 347 | 38,000 | 3,154.55 |
| 1986-12-23 | 355 | 355 | 345 | 346 | 66,000 | 3,145.45 |
| 1986-12-22 | 356 | 360 | 351 | 355 | 129,000 | 3,227.27 |
| 1986-12-19 | 350 | 352 | 350 | 351 | 111,000 | 3,190.91 |
| 1986-12-18 | 356 | 357 | 352 | 352 | 40,000 | 3,200 |
| 1986-12-17 | 373 | 373 | 365 | 365 | 26,000 | 3,318.18 |
| 1986-12-16 | 366 | 373 | 366 | 366 | 113,000 | 3,327.27 |
| 1986-12-15 | 356 | 367 | 354 | 367 | 52,000 | 3,336.36 |
| 1986-12-12 | 360 | 361 | 350 | 354 | 88,000 | 3,218.18 |
| 1986-12-11 | 364 | 370 | 358 | 361 | 35,000 | 3,281.82 |
| 1986-12-10 | 365 | 374 | 365 | 370 | 45,000 | 3,363.64 |
| 1986-12-09 | 363 | 365 | 363 | 365 | 25,000 | 3,318.18 |
| 1986-12-08 | 363 | 375 | 363 | 370 | 20,000 | 3,363.64 |
| 1986-12-06 | 368 | 368 | 360 | 361 | 61,000 | 3,281.82 |
| 1986-12-05 | 368 | 368 | 363 | 368 | 21,000 | 3,345.45 |
| 1986-12-04 | 373 | 380 | 372 | 374 | 112,000 | 3,400 |
| 1986-12-03 | 372 | 376 | 360 | 372 | 44,000 | 3,381.82 |
| 1986-12-02 | 371 | 372 | 370 | 372 | 20,000 | 3,381.82 |
| 1986-12-01 | 372 | 375 | 370 | 370 | 48,000 | 3,363.64 |
| 1986-11-29 | 371 | 378 | 371 | 372 | 50,000 | 3,381.82 |
| 1986-11-28 | 364 | 370 | 360 | 369 | 47,000 | 3,354.55 |
| 1986-11-27 | 355 | 360 | 355 | 360 | 46,000 | 3,272.73 |
| 1986-11-26 | 350 | 355 | 350 | 352 | 40,000 | 3,200 |
| 1986-11-25 | 360 | 360 | 355 | 355 | 61,000 | 3,227.27 |
| 1986-11-22 | 351 | 359 | 348 | 355 | 71,000 | 3,227.27 |
| 1986-11-21 | 357 | 359 | 348 | 348 | 36,000 | 3,163.64 |
| 1986-11-20 | 356 | 360 | 356 | 357 | 25,000 | 3,245.45 |
| 1986-11-19 | 355 | 360 | 355 | 356 | 8,000 | 3,236.36 |
| 1986-11-18 | 355 | 355 | 355 | 355 | 51,000 | 3,227.27 |
| 1986-11-17 | 360 | 364 | 355 | 355 | 61,000 | 3,227.27 |
| 1986-11-14 | 358 | 359 | 349 | 359 | 58,000 | 3,263.64 |
| 1986-11-13 | 362 | 362 | 357 | 358 | 49,000 | 3,254.55 |
| 1986-11-12 | 360 | 365 | 360 | 360 | 39,000 | 3,272.73 |
| 1986-11-11 | 366 | 370 | 360 | 360 | 59,000 | 3,272.73 |
| 1986-11-10 | 350 | 369 | 350 | 368 | 66,000 | 3,345.45 |
| 1986-11-07 | 331 | 350 | 331 | 350 | 47,000 | 3,181.82 |
| 1986-11-06 | 335 | 335 | 329 | 329 | 26,000 | 2,990.91 |
| 1986-11-05 | 330 | 334 | 329 | 334 | 14,000 | 3,036.36 |
| 1986-11-04 | 344 | 345 | 326 | 326 | 18,000 | 2,963.64 |
| 1986-11-01 | 340 | 343 | 340 | 343 | 34,000 | 3,118.18 |
| 1986-10-31 | 345 | 345 | 340 | 340 | 81,000 | 3,090.91 |
| 1986-10-30 | 330 | 340 | 330 | 340 | 53,000 | 3,090.91 |
| 1986-10-29 | 330 | 331 | 330 | 330 | 22,000 | 3,000 |
| 1986-10-28 | 326 | 330 | 326 | 330 | 25,000 | 3,000 |
| 1986-10-27 | 325 | 330 | 325 | 326 | 13,000 | 2,963.64 |
| 1986-10-25 | 330 | 330 | 320 | 320 | 7,000 | 2,909.09 |
| 1986-10-24 | 325 | 330 | 325 | 330 | 24,000 | 3,000 |
| 1986-10-23 | 307 | 312 | 307 | 310 | 16,000 | 2,818.18 |
| 1986-10-22 | 308 | 311 | 305 | 306 | 68,000 | 2,781.82 |
| 1986-10-21 | 329 | 329 | 318 | 318 | 40,000 | 2,890.91 |
| 1986-10-20 | 330 | 330 | 328 | 330 | 18,000 | 3,000 |
| 1986-10-17 | 335 | 335 | 335 | 335 | 5,000 | 3,045.45 |
| 1986-10-16 | 345 | 345 | 340 | 345 | 29,000 | 3,136.36 |
| 1986-10-15 | 345 | 345 | 342 | 345 | 26,000 | 3,136.36 |
| 1986-10-14 | 345 | 350 | 340 | 345 | 19,000 | 3,136.36 |
| 1986-10-13 | 335 | 345 | 335 | 345 | 11,000 | 3,136.36 |
| 1986-10-09 | 349 | 349 | 338 | 338 | 22,000 | 3,072.73 |
| 1986-10-08 | 338 | 353 | 338 | 353 | 27,000 | 3,209.09 |
| 1986-10-07 | 340 | 350 | 335 | 338 | 26,000 | 3,072.73 |
| 1986-10-06 | 340 | 340 | 340 | 340 | 15,000 | 3,090.91 |
| 1986-10-03 | 321 | 322 | 316 | 320 | 47,000 | 2,909.09 |
| 1986-10-02 | 335 | 335 | 321 | 321 | 80,000 | 2,918.18 |
| 1986-10-01 | 343 | 343 | 335 | 335 | 48,000 | 3,045.45 |
| 1986-09-30 | 345 | 350 | 345 | 345 | 54,000 | 3,136.36 |
| 1986-09-29 | 344 | 347 | 344 | 344 | 11,000 | 3,127.27 |
| 1986-09-27 | 348 | 348 | 336 | 336 | 51,000 | 3,054.55 |
| 1986-09-26 | 355 | 360 | 343 | 343 | 70,000 | 3,118.18 |
| 1986-09-25 | 381 | 381 | 360 | 360 | 30,000 | 3,272.73 |
| 1986-09-24 | 352 | 369 | 352 | 369 | 36,000 | 3,354.55 |
| 1986-09-22 | 348 | 348 | 332 | 343 | 78,000 | 3,118.18 |
| 1986-09-19 | 369 | 370 | 350 | 355 | 54,000 | 3,227.27 |
| 1986-09-18 | 380 | 380 | 373 | 373 | 42,000 | 3,390.91 |
| 1986-09-17 | 378 | 378 | 375 | 375 | 32,000 | 3,409.09 |
| 1986-09-16 | 376 | 385 | 376 | 376 | 49,000 | 3,418.18 |
| 1986-09-12 | 376 | 385 | 376 | 378 | 63,000 | 3,436.36 |
| 1986-09-11 | 390 | 397 | 380 | 380 | 53,000 | 3,454.55 |
| 1986-09-10 | 395 | 400 | 387 | 387 | 64,000 | 3,518.18 |
| 1986-09-09 | 387 | 400 | 387 | 390 | 111,000 | 3,545.45 |
| 1986-09-08 | 390 | 395 | 384 | 387 | 75,000 | 3,518.18 |
| 1986-09-06 | 376 | 385 | 376 | 385 | 22,000 | 3,500 |
| 1986-09-05 | 400 | 400 | 390 | 390 | 54,000 | 3,545.45 |
| 1986-09-04 | 381 | 399 | 381 | 397 | 68,000 | 3,609.09 |
| 1986-09-03 | 389 | 389 | 375 | 381 | 69,000 | 3,463.64 |
| 1986-09-02 | 386 | 388 | 380 | 387 | 65,000 | 3,518.18 |
| 1986-09-01 | 390 | 390 | 386 | 390 | 45,000 | 3,545.45 |
| 1986-08-30 | 385 | 386 | 375 | 380 | 72,000 | 3,454.55 |
| 1986-08-29 | 398 | 398 | 385 | 385 | 45,000 | 3,500 |
| 1986-08-28 | 399 | 399 | 398 | 398 | 3,000 | 3,618.18 |
| 1986-08-27 | 400 | 404 | 397 | 397 | 66,000 | 3,609.09 |
| 1986-08-26 | 400 | 405 | 397 | 397 | 73,000 | 3,609.09 |
| 1986-08-25 | 397 | 397 | 390 | 394 | 36,000 | 3,581.82 |
| 1986-08-23 | 387 | 390 | 380 | 384 | 74,000 | 3,490.91 |
| 1986-08-22 | 387 | 395 | 385 | 392 | 171,000 | 3,563.64 |
| 1986-08-21 | 411 | 415 | 398 | 398 | 125,000 | 3,618.18 |
| 1986-08-20 | 431 | 432 | 410 | 410 | 144,000 | 3,727.27 |
| 1986-08-19 | 430 | 435 | 430 | 430 | 109,000 | 3,909.09 |
| 1986-08-18 | 426 | 435 | 425 | 435 | 82,000 | 3,954.55 |
| 1986-08-15 | 430 | 430 | 425 | 426 | 53,000 | 3,872.73 |
| 1986-08-14 | 435 | 435 | 420 | 424 | 38,000 | 3,854.55 |
| 1986-08-13 | 430 | 435 | 425 | 430 | 45,000 | 3,909.09 |
| 1986-08-12 | 434 | 440 | 425 | 435 | 31,000 | 3,954.55 |
| 1986-08-11 | 430 | 435 | 420 | 435 | 35,000 | 3,954.55 |
| 1986-08-08 | 423 | 428 | 415 | 420 | 64,000 | 3,818.18 |
| 1986-08-07 | 415 | 424 | 415 | 420 | 31,000 | 3,818.18 |
| 1986-08-06 | 422 | 430 | 418 | 430 | 34,000 | 3,909.09 |
| 1986-08-05 | 425 | 427 | 411 | 412 | 51,000 | 3,745.45 |
| 1986-08-04 | 421 | 427 | 417 | 425 | 47,000 | 3,863.64 |
| 1986-08-02 | 415 | 417 | 410 | 417 | 103,000 | 3,790.91 |
| 1986-08-01 | 410 | 420 | 410 | 410 | 151,000 | 3,727.27 |
| 1986-07-31 | 420 | 420 | 411 | 416 | 143,000 | 3,781.82 |
| 1986-07-30 | 432 | 435 | 421 | 421 | 113,000 | 3,827.27 |
| 1986-07-29 | 440 | 452 | 440 | 442 | 84,000 | 4,018.18 |
| 1986-07-28 | 452 | 470 | 450 | 460 | 100,000 | 4,181.82 |
| 1986-07-26 | 449 | 450 | 441 | 450 | 83,000 | 4,090.91 |
| 1986-07-25 | 459 | 460 | 445 | 445 | 197,000 | 4,045.45 |
| 1986-07-24 | 481 | 481 | 460 | 469 | 220,000 | 4,263.64 |
| 1986-07-23 | 470 | 480 | 465 | 466 | 181,000 | 4,236.36 |
| 1986-07-22 | 470 | 483 | 465 | 475 | 162,000 | 4,318.18 |
| 1986-07-21 | 490 | 500 | 460 | 490 | 588,000 | 4,454.55 |
| 1986-07-19 | 499 | 502 | 484 | 485 | 1,528,000 | 4,409.09 |
| 1986-07-18 | 456 | 500 | 451 | 490 | 1,412,000 | 4,454.55 |
| 1986-07-17 | 460 | 465 | 453 | 455 | 334,000 | 4,136.36 |
| 1986-07-16 | 449 | 457 | 444 | 457 | 296,000 | 4,154.55 |
| 1986-07-15 | 448 | 453 | 441 | 448 | 217,000 | 4,072.73 |
| 1986-07-14 | 446 | 454 | 435 | 454 | 148,000 | 4,127.27 |
| 1986-07-11 | 445 | 450 | 441 | 445 | 249,000 | 4,045.45 |
| 1986-07-10 | 458 | 459 | 435 | 435 | 272,000 | 3,954.55 |
| 1986-07-09 | 468 | 473 | 456 | 457 | 651,000 | 4,154.55 |
| 1986-07-08 | 436 | 465 | 436 | 465 | 483,000 | 4,227.27 |
| 1986-07-07 | 450 | 457 | 448 | 451 | 261,000 | 4,100 |
| 1986-07-05 | 449 | 455 | 448 | 455 | 117,000 | 4,136.36 |
| 1986-07-04 | 462 | 463 | 446 | 448 | 254,000 | 4,072.73 |
| 1986-07-03 | 457 | 467 | 456 | 462 | 551,000 | 4,200 |
| 1986-07-02 | 445 | 460 | 444 | 452 | 710,000 | 4,109.09 |
| 1986-07-01 | 455 | 462 | 445 | 446 | 1,165,000 | 4,054.55 |
| 1986-06-30 | 443 | 456 | 438 | 452 | 995,000 | 4,109.09 |
| 1986-06-28 | 420 | 439 | 420 | 438 | 455,000 | 3,981.82 |
| 1986-06-27 | 429 | 429 | 420 | 420 | 343,000 | 3,818.18 |
| 1986-06-26 | 422 | 425 | 420 | 425 | 348,000 | 3,863.64 |
| 1986-06-25 | 420 | 425 | 411 | 420 | 278,000 | 3,818.18 |
| 1986-06-24 | 419 | 420 | 411 | 415 | 205,000 | 3,772.73 |
| 1986-06-23 | 425 | 425 | 406 | 406 | 307,000 | 3,690.91 |
| 1986-06-21 | 429 | 430 | 419 | 420 | 413,000 | 3,818.18 |
| 1986-06-20 | 424 | 429 | 420 | 425 | 992,000 | 3,863.64 |
| 1986-06-19 | 402 | 414 | 402 | 409 | 489,000 | 3,718.18 |
| 1986-06-18 | 407 | 408 | 400 | 405 | 278,000 | 3,681.82 |
| 1986-06-17 | 405 | 408 | 400 | 405 | 294,000 | 3,681.82 |
| 1986-06-16 | 397 | 400 | 389 | 395 | 241,000 | 3,590.91 |
| 1986-06-13 | 395 | 396 | 383 | 384 | 205,000 | 3,490.91 |
| 1986-06-12 | 400 | 405 | 395 | 398 | 379,000 | 3,618.18 |
| 1986-06-11 | 409 | 409 | 402 | 402 | 242,000 | 3,654.55 |
| 1986-06-10 | 407 | 410 | 399 | 408 | 449,000 | 3,709.09 |
| 1986-06-09 | 395 | 407 | 395 | 404 | 304,000 | 3,672.73 |
| 1986-06-07 | 398 | 407 | 393 | 393 | 267,000 | 3,572.73 |
| 1986-06-06 | 410 | 411 | 395 | 397 | 477,000 | 3,609.09 |
| 1986-06-05 | 418 | 418 | 403 | 410 | 836,000 | 3,727.27 |
| 1986-06-04 | 408 | 418 | 404 | 416 | 2,380,000 | 3,781.82 |
| 1986-06-03 | 393 | 393 | 386 | 393 | 607,000 | 3,572.73 |
| 1986-06-02 | 384 | 394 | 383 | 391 | 573,000 | 3,554.55 |
| 1986-05-31 | 384 | 385 | 380 | 380 | 187,000 | 3,454.55 |
| 1986-05-30 | 385 | 389 | 376 | 379 | 312,000 | 3,445.45 |
| 1986-05-29 | 379 | 383 | 373 | 383 | 175,000 | 3,481.82 |
| 1986-05-28 | 388 | 388 | 373 | 373 | 165,000 | 3,390.91 |
| 1986-05-27 | 383 | 390 | 378 | 388 | 351,000 | 3,527.27 |
| 1986-05-26 | 391 | 394 | 382 | 387 | 486,000 | 3,518.18 |
| 1986-05-24 | 380 | 389 | 375 | 387 | 653,000 | 3,518.18 |
| 1986-05-23 | 372 | 379 | 370 | 370 | 436,000 | 3,363.64 |
| 1986-05-22 | 369 | 377 | 362 | 377 | 396,000 | 3,427.27 |
| 1986-05-21 | 362 | 369 | 351 | 369 | 117,000 | 3,354.55 |
| 1986-05-20 | 364 | 370 | 358 | 367 | 98,000 | 3,336.36 |
| 1986-05-19 | 361 | 368 | 360 | 365 | 96,000 | 3,318.18 |
| 1986-05-17 | 366 | 366 | 364 | 366 | 51,000 | 3,327.27 |
| 1986-05-16 | 379 | 379 | 361 | 361 | 172,000 | 3,281.82 |
| 1986-05-15 | 373 | 380 | 370 | 376 | 640,000 | 3,418.18 |
| 1986-05-14 | 366 | 374 | 366 | 368 | 494,000 | 3,345.45 |
| 1986-05-13 | 358 | 360 | 346 | 360 | 239,000 | 3,272.73 |
| 1986-05-12 | 365 | 367 | 357 | 358 | 237,000 | 3,254.55 |
| 1986-05-09 | 363 | 364 | 353 | 357 | 396,000 | 3,245.45 |
| 1986-05-08 | 346 | 365 | 343 | 362 | 399,000 | 3,290.91 |
| 1986-05-07 | 345 | 347 | 341 | 346 | 95,000 | 3,145.45 |
| 1986-05-06 | 341 | 346 | 341 | 341 | 86,000 | 3,100 |
| 1986-05-02 | 339 | 342 | 337 | 339 | 76,000 | 3,081.82 |
| 1986-05-01 | 340 | 342 | 339 | 339 | 66,000 | 3,081.82 |
| 1986-04-30 | 345 | 345 | 340 | 340 | 53,000 | 3,090.91 |
| 1986-04-28 | 338 | 340 | 337 | 340 | 31,000 | 3,090.91 |
| 1986-04-26 | 337 | 347 | 335 | 337 | 56,000 | 3,063.64 |
| 1986-04-25 | 347 | 347 | 337 | 337 | 64,000 | 3,063.64 |
| 1986-04-24 | 350 | 350 | 340 | 341 | 80,000 | 3,100 |
| 1986-04-23 | 335 | 347 | 330 | 347 | 227,000 | 3,154.55 |
| 1986-04-22 | 338 | 338 | 336 | 337 | 59,000 | 3,063.64 |
| 1986-04-21 | 337 | 340 | 337 | 338 | 39,000 | 3,072.73 |
| 1986-04-19 | 337 | 337 | 336 | 336 | 27,000 | 3,054.55 |
| 1986-04-18 | 340 | 340 | 339 | 340 | 26,000 | 3,090.91 |
| 1986-04-17 | 343 | 343 | 339 | 339 | 79,000 | 3,081.82 |
| 1986-04-16 | 340 | 347 | 340 | 341 | 30,000 | 3,100 |
| 1986-04-15 | 338 | 345 | 335 | 340 | 21,000 | 3,090.91 |
| 1986-04-14 | 347 | 347 | 340 | 340 | 68,000 | 3,090.91 |
| 1986-04-11 | 340 | 345 | 331 | 332 | 55,000 | 3,018.18 |
| 1986-04-10 | 341 | 345 | 328 | 345 | 162,000 | 3,136.36 |
| 1986-04-09 | 333 | 337 | 331 | 331 | 97,000 | 3,009.09 |
| 1986-04-08 | 337 | 343 | 337 | 338 | 122,000 | 3,072.73 |
| 1986-04-07 | 336 | 340 | 333 | 333 | 41,000 | 3,027.27 |
| 1986-04-05 | 331 | 331 | 330 | 331 | 49,000 | 3,009.09 |
| 1986-04-04 | 337 | 337 | 330 | 330 | 49,000 | 3,000 |
| 1986-04-03 | 340 | 340 | 331 | 332 | 30,000 | 3,018.18 |
| 1986-04-02 | 342 | 342 | 331 | 335 | 56,000 | 3,045.45 |
| 1986-04-01 | 344 | 344 | 335 | 335 | 163,000 | 3,045.45 |
| 1986-03-31 | 330 | 345 | 327 | 340 | 139,000 | 3,090.91 |
| 1986-03-29 | 341 | 341 | 336 | 336 | 32,000 | 3,054.55 |
| 1986-03-28 | 350 | 350 | 336 | 339 | 37,000 | 3,081.82 |
| 1986-03-27 | 345 | 346 | 330 | 335 | 180,000 | 3,045.45 |
| 1986-03-26 | 340 | 357 | 338 | 345 | 34,000 | 3,136.36 |
| 1986-03-25 | 347 | 347 | 337 | 338 | 118,000 | 3,072.73 |
| 1986-03-24 | 348 | 350 | 342 | 342 | 87,000 | 3,109.09 |
| 1986-03-22 | 348 | 348 | 343 | 343 | 60,000 | 3,118.18 |
| 1986-03-20 | 346 | 353 | 342 | 350 | 164,000 | 3,181.82 |
| 1986-03-19 | 353 | 358 | 345 | 345 | 219,000 | 3,136.36 |
| 1986-03-18 | 362 | 362 | 355 | 357 | 109,000 | 3,245.45 |
| 1986-03-17 | 370 | 370 | 360 | 360 | 127,000 | 3,272.73 |
| 1986-03-15 | 375 | 382 | 362 | 367 | 196,000 | 3,336.36 |
| 1986-03-14 | 390 | 390 | 370 | 380 | 565,000 | 3,454.55 |
| 1986-03-13 | 380 | 393 | 370 | 385 | 1,518,000 | 3,500 |
| 1986-03-12 | 361 | 380 | 358 | 380 | 887,000 | 3,454.55 |
| 1986-03-11 | 355 | 364 | 355 | 363 | 253,000 | 3,300 |
| 1986-03-10 | 358 | 358 | 354 | 354 | 74,000 | 3,218.18 |
| 1986-03-07 | 355 | 360 | 353 | 354 | 334,000 | 3,218.18 |
| 1986-03-06 | 354 | 356 | 348 | 351 | 160,000 | 3,190.91 |
| 1986-03-05 | 345 | 350 | 341 | 341 | 120,000 | 3,100 |
| 1986-03-04 | 340 | 342 | 339 | 339 | 62,000 | 3,081.82 |
| 1986-03-03 | 345 | 345 | 340 | 342 | 61,000 | 3,109.09 |
| 1986-03-01 | 340 | 340 | 338 | 338 | 64,000 | 3,072.73 |
| 1986-02-28 | 342 | 345 | 340 | 340 | 78,000 | 3,090.91 |
| 1986-02-27 | 346 | 348 | 340 | 345 | 94,000 | 3,136.36 |
| 1986-02-26 | 343 | 347 | 338 | 346 | 112,000 | 3,145.45 |
| 1986-02-25 | 342 | 347 | 340 | 347 | 108,000 | 3,154.55 |
| 1986-02-24 | 340 | 345 | 337 | 337 | 94,000 | 3,063.64 |
| 1986-02-22 | 342 | 343 | 337 | 337 | 85,000 | 3,063.64 |
| 1986-02-21 | 343 | 347 | 339 | 339 | 111,000 | 3,081.82 |
| 1986-02-20 | 350 | 350 | 338 | 338 | 263,000 | 3,072.73 |
| 1986-02-19 | 350 | 355 | 349 | 354 | 119,000 | 3,218.18 |
| 1986-02-18 | 357 | 357 | 346 | 347 | 145,000 | 3,154.55 |
| 1986-02-17 | 350 | 360 | 347 | 347 | 147,000 | 3,154.55 |
| 1986-02-15 | 357 | 359 | 350 | 350 | 91,000 | 3,181.82 |
| 1986-02-14 | 348 | 354 | 346 | 354 | 218,000 | 3,218.18 |
| 1986-02-13 | 359 | 359 | 346 | 346 | 164,000 | 3,145.45 |
| 1986-02-12 | 360 | 363 | 346 | 357 | 416,000 | 3,245.45 |
| 1986-02-10 | 365 | 365 | 357 | 362 | 240,000 | 3,290.91 |
| 1986-02-07 | 355 | 357 | 345 | 357 | 368,000 | 3,245.45 |
| 1986-02-06 | 367 | 368 | 350 | 352 | 242,000 | 3,200 |
| 1986-02-05 | 360 | 368 | 360 | 368 | 529,000 | 3,345.45 |
| 1986-02-04 | 374 | 384 | 363 | 363 | 1,991,000 | 3,300 |
| 1986-02-03 | 355 | 372 | 351 | 369 | 2,326,000 | 3,354.55 |
| 1986-02-01 | 345 | 349 | 340 | 346 | 175,000 | 3,145.45 |
| 1986-01-31 | 342 | 344 | 339 | 340 | 167,000 | 3,090.91 |
| 1986-01-30 | 340 | 346 | 335 | 338 | 150,000 | 3,072.73 |
| 1986-01-29 | 345 | 350 | 335 | 337 | 241,000 | 3,063.64 |
| 1986-01-28 | 345 | 350 | 341 | 342 | 341,000 | 3,109.09 |
| 1986-01-27 | 350 | 352 | 346 | 350 | 328,000 | 3,181.82 |
| 1986-01-25 | 355 | 355 | 351 | 354 | 518,000 | 3,218.18 |
| 1986-01-24 | 346 | 359 | 343 | 356 | 1,171,000 | 3,236.36 |
| 1986-01-23 | 342 | 345 | 338 | 343 | 315,000 | 3,118.18 |
| 1986-01-22 | 345 | 345 | 338 | 338 | 572,000 | 3,072.73 |
| 1986-01-21 | 328 | 340 | 327 | 335 | 368,000 | 3,045.45 |
| 1986-01-20 | 322 | 330 | 322 | 327 | 84,000 | 2,972.73 |
| 1986-01-18 | 324 | 326 | 319 | 325 | 130,000 | 2,954.55 |
| 1986-01-17 | 335 | 335 | 325 | 327 | 127,000 | 2,972.73 |
| 1986-01-16 | 340 | 340 | 329 | 330 | 125,000 | 3,000 |
| 1986-01-14 | 343 | 343 | 335 | 340 | 185,000 | 3,090.91 |
| 1986-01-13 | 353 | 354 | 338 | 346 | 540,000 | 3,145.45 |
| 1986-01-10 | 345 | 354 | 343 | 350 | 2,010,000 | 3,181.82 |
| 1986-01-09 | 345 | 350 | 340 | 340 | 1,623,000 | 3,090.91 |
| 1986-01-08 | 334 | 354 | 333 | 350 | 3,132,000 | 3,181.82 |
| 1986-01-07 | 341 | 342 | 332 | 335 | 1,060,000 | 3,045.45 |
| 1986-01-06 | 331 | 345 | 330 | 339 | 2,197,000 | 3,081.82 |
| 1986-01-04 | 315 | 329 | 310 | 328 | 373,000 | 2,981.82 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株