8078 阪和興業(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 | 1,020 | 1,060 | 1,020 | 1,050 | 311,000 | 5,250 |
| 1986-12-26 | 1,040 | 1,050 | 1,030 | 1,040 | 164,000 | 5,200 |
| 1986-12-25 | 1,030 | 1,050 | 1,030 | 1,050 | 326,000 | 5,250 |
| 1986-12-24 | 1,020 | 1,030 | 1,010 | 1,010 | 171,000 | 5,050 |
| 1986-12-23 | 1,030 | 1,030 | 1,020 | 1,020 | 136,000 | 5,100 |
| 1986-12-22 | 1,040 | 1,060 | 1,030 | 1,040 | 261,000 | 5,200 |
| 1986-12-19 | 1,020 | 1,070 | 1,020 | 1,050 | 257,000 | 5,250 |
| 1986-12-18 | 1,020 | 1,030 | 1,000 | 1,000 | 415,000 | 5,000 |
| 1986-12-17 | 1,020 | 1,040 | 1,020 | 1,030 | 108,000 | 5,150 |
| 1986-12-16 | 1,040 | 1,040 | 1,020 | 1,020 | 187,000 | 5,100 |
| 1986-12-15 | 1,040 | 1,040 | 1,030 | 1,040 | 163,000 | 5,200 |
| 1986-12-12 | 1,040 | 1,060 | 1,040 | 1,040 | 282,000 | 5,200 |
| 1986-12-11 | 1,040 | 1,060 | 1,030 | 1,060 | 190,000 | 5,300 |
| 1986-12-10 | 1,050 | 1,050 | 1,030 | 1,030 | 432,000 | 5,150 |
| 1986-12-09 | 1,030 | 1,110 | 1,030 | 1,110 | 1,925,000 | 5,550 |
| 1986-12-08 | 998 | 1,010 | 998 | 1,010 | 41,000 | 5,050 |
| 1986-12-06 | 1,000 | 1,000 | 997 | 1,000 | 85,000 | 5,000 |
| 1986-12-05 | 998 | 999 | 998 | 998 | 106,000 | 4,990 |
| 1986-12-04 | 1,000 | 1,000 | 996 | 996 | 51,000 | 4,980 |
| 1986-12-03 | 999 | 1,010 | 999 | 1,000 | 734,000 | 5,000 |
| 1986-12-02 | 993 | 999 | 993 | 996 | 52,000 | 4,980 |
| 1986-12-01 | 995 | 1,000 | 993 | 993 | 207,000 | 4,965 |
| 1986-11-29 | 981 | 991 | 981 | 991 | 38,000 | 4,955 |
| 1986-11-28 | 990 | 993 | 990 | 991 | 104,000 | 4,955 |
| 1986-11-27 | 991 | 999 | 990 | 990 | 114,000 | 4,950 |
| 1986-11-26 | 995 | 1,000 | 992 | 992 | 109,000 | 4,960 |
| 1986-11-25 | 996 | 996 | 991 | 996 | 32,000 | 4,980 |
| 1986-11-22 | 990 | 990 | 990 | 990 | 12,000 | 4,950 |
| 1986-11-21 | 1,000 | 1,000 | 970 | 970 | 237,000 | 4,850 |
| 1986-11-20 | 998 | 1,000 | 989 | 990 | 108,000 | 4,950 |
| 1986-11-19 | 991 | 1,000 | 990 | 1,000 | 139,000 | 5,000 |
| 1986-11-18 | 991 | 1,010 | 991 | 1,000 | 98,000 | 5,000 |
| 1986-11-17 | 987 | 997 | 987 | 991 | 156,000 | 4,955 |
| 1986-11-14 | 972 | 987 | 972 | 987 | 130,000 | 4,935 |
| 1986-11-13 | 960 | 980 | 960 | 970 | 114,000 | 4,850 |
| 1986-11-12 | 970 | 984 | 970 | 970 | 475,000 | 4,850 |
| 1986-11-11 | 955 | 989 | 955 | 980 | 312,000 | 4,900 |
| 1986-11-10 | 959 | 959 | 954 | 954 | 84,000 | 4,770 |
| 1986-11-07 | 955 | 960 | 954 | 960 | 86,000 | 4,800 |
| 1986-11-06 | 936 | 952 | 936 | 952 | 100,000 | 4,760 |
| 1986-11-05 | 936 | 937 | 936 | 937 | 6,000 | 4,685 |
| 1986-11-04 | 936 | 946 | 936 | 936 | 144,000 | 4,680 |
| 1986-11-01 | 936 | 937 | 936 | 936 | 27,000 | 4,680 |
| 1986-10-31 | 935 | 948 | 935 | 935 | 59,000 | 4,675 |
| 1986-10-30 | 940 | 942 | 937 | 937 | 74,000 | 4,685 |
| 1986-10-29 | 937 | 940 | 935 | 935 | 202,000 | 4,675 |
| 1986-10-28 | 940 | 940 | 936 | 936 | 52,000 | 4,680 |
| 1986-10-27 | 935 | 940 | 935 | 940 | 67,000 | 4,700 |
| 1986-10-25 | 938 | 938 | 938 | 938 | 12,000 | 4,690 |
| 1986-10-24 | 938 | 943 | 938 | 938 | 108,000 | 4,690 |
| 1986-10-23 | 939 | 940 | 930 | 930 | 258,000 | 4,650 |
| 1986-10-22 | 930 | 940 | 930 | 939 | 243,000 | 4,695 |
| 1986-10-21 | 930 | 939 | 917 | 930 | 355,000 | 4,650 |
| 1986-10-20 | 940 | 945 | 935 | 940 | 180,000 | 4,700 |
| 1986-10-17 | 930 | 947 | 930 | 945 | 150,000 | 4,725 |
| 1986-10-16 | 930 | 939 | 930 | 936 | 89,000 | 4,680 |
| 1986-10-15 | 946 | 949 | 940 | 940 | 141,000 | 4,700 |
| 1986-10-14 | 946 | 948 | 946 | 946 | 34,000 | 4,730 |
| 1986-10-13 | 945 | 949 | 945 | 948 | 62,000 | 4,740 |
| 1986-10-09 | 941 | 946 | 940 | 941 | 111,000 | 4,705 |
| 1986-10-08 | 950 | 950 | 938 | 941 | 95,000 | 4,705 |
| 1986-10-07 | 945 | 953 | 945 | 948 | 171,000 | 4,740 |
| 1986-10-06 | 945 | 949 | 945 | 947 | 64,000 | 4,735 |
| 1986-10-04 | 940 | 940 | 940 | 940 | 17,000 | 4,700 |
| 1986-10-03 | 940 | 947 | 930 | 945 | 209,000 | 4,725 |
| 1986-10-02 | 955 | 958 | 950 | 950 | 169,000 | 4,750 |
| 1986-10-01 | 955 | 968 | 955 | 958 | 257,000 | 4,790 |
| 1986-09-30 | 952 | 962 | 952 | 956 | 173,000 | 4,780 |
| 1986-09-29 | 959 | 964 | 955 | 955 | 167,000 | 4,775 |
| 1986-09-27 | 955 | 959 | 950 | 957 | 120,000 | 4,785 |
| 1986-09-26 | 955 | 955 | 949 | 949 | 120,000 | 4,745 |
| 1986-09-25 | 955 | 965 | 955 | 957 | 71,000 | 4,785 |
| 1986-09-24 | 951 | 955 | 950 | 954 | 581,000 | 4,770 |
| 1986-09-22 | 945 | 959 | 945 | 955 | 171,000 | 4,775 |
| 1986-09-19 | 941 | 949 | 941 | 945 | 206,000 | 4,725 |
| 1986-09-18 | 933 | 945 | 933 | 940 | 565,000 | 4,700 |
| 1986-09-17 | 930 | 942 | 930 | 942 | 59,000 | 4,710 |
| 1986-09-16 | 921 | 931 | 921 | 930 | 104,000 | 4,650 |
| 1986-09-12 | 921 | 931 | 921 | 921 | 71,000 | 4,605 |
| 1986-09-11 | 960 | 960 | 950 | 951 | 164,000 | 4,755 |
| 1986-09-10 | 960 | 965 | 960 | 960 | 92,000 | 4,800 |
| 1986-09-09 | 961 | 965 | 961 | 962 | 114,000 | 4,810 |
| 1986-09-08 | 977 | 980 | 970 | 970 | 159,000 | 4,850 |
| 1986-09-06 | 976 | 979 | 973 | 979 | 35,000 | 4,895 |
| 1986-09-05 | 976 | 980 | 976 | 976 | 210,000 | 4,880 |
| 1986-09-04 | 972 | 972 | 970 | 970 | 159,000 | 4,850 |
| 1986-09-03 | 972 | 977 | 970 | 970 | 332,000 | 4,850 |
| 1986-09-02 | 980 | 986 | 970 | 972 | 210,000 | 4,860 |
| 1986-09-01 | 955 | 973 | 955 | 972 | 107,000 | 4,860 |
| 1986-08-30 | 970 | 970 | 965 | 965 | 28,000 | 4,825 |
| 1986-08-29 | 966 | 973 | 964 | 973 | 88,000 | 4,865 |
| 1986-08-28 | 956 | 966 | 955 | 966 | 194,000 | 4,830 |
| 1986-08-27 | 970 | 974 | 950 | 950 | 132,000 | 4,750 |
| 1986-08-26 | 980 | 980 | 970 | 970 | 114,000 | 4,850 |
| 1986-08-25 | 970 | 970 | 970 | 970 | 153,000 | 4,850 |
| 1986-08-23 | 970 | 975 | 970 | 970 | 64,000 | 4,850 |
| 1986-08-22 | 989 | 989 | 965 | 965 | 175,000 | 4,825 |
| 1986-08-21 | 1,000 | 1,020 | 989 | 990 | 236,000 | 4,950 |
| 1986-08-20 | 1,000 | 1,030 | 990 | 1,000 | 698,000 | 5,000 |
| 1986-08-19 | 935 | 950 | 930 | 950 | 193,000 | 4,750 |
| 1986-08-18 | 930 | 936 | 925 | 935 | 75,000 | 4,675 |
| 1986-08-15 | 930 | 940 | 930 | 935 | 36,000 | 4,675 |
| 1986-08-14 | 922 | 930 | 922 | 930 | 51,000 | 4,650 |
| 1986-08-13 | 950 | 950 | 925 | 925 | 150,000 | 4,625 |
| 1986-08-12 | 950 | 960 | 941 | 960 | 43,000 | 4,800 |
| 1986-08-11 | 940 | 955 | 920 | 920 | 77,000 | 4,600 |
| 1986-08-08 | 951 | 951 | 920 | 950 | 123,000 | 4,750 |
| 1986-08-07 | 940 | 950 | 940 | 941 | 44,000 | 4,705 |
| 1986-08-06 | 940 | 950 | 940 | 950 | 65,000 | 4,750 |
| 1986-08-05 | 950 | 950 | 933 | 940 | 23,000 | 4,700 |
| 1986-08-04 | 931 | 950 | 931 | 950 | 44,000 | 4,750 |
| 1986-08-02 | 922 | 930 | 922 | 930 | 19,000 | 4,650 |
| 1986-08-01 | 949 | 949 | 921 | 921 | 142,000 | 4,605 |
| 1986-07-31 | 936 | 960 | 934 | 960 | 117,000 | 4,800 |
| 1986-07-30 | 928 | 930 | 919 | 930 | 68,000 | 4,650 |
| 1986-07-29 | 942 | 942 | 919 | 928 | 105,000 | 4,640 |
| 1986-07-28 | 930 | 932 | 930 | 932 | 86,000 | 4,660 |
| 1986-07-26 | 930 | 930 | 930 | 930 | 20,000 | 4,650 |
| 1986-07-25 | 967 | 990 | 967 | 970 | 93,000 | 4,850 |
| 1986-07-24 | 951 | 959 | 950 | 959 | 121,000 | 4,795 |
| 1986-07-23 | 940 | 950 | 940 | 950 | 74,000 | 4,750 |
| 1986-07-22 | 960 | 960 | 930 | 940 | 102,000 | 4,700 |
| 1986-07-21 | 991 | 991 | 950 | 950 | 60,000 | 4,750 |
| 1986-07-19 | 990 | 991 | 985 | 990 | 48,000 | 4,950 |
| 1986-07-18 | 977 | 990 | 976 | 980 | 97,000 | 4,900 |
| 1986-07-17 | 975 | 990 | 975 | 976 | 78,000 | 4,880 |
| 1986-07-16 | 980 | 990 | 978 | 985 | 44,000 | 4,925 |
| 1986-07-15 | 989 | 1,000 | 989 | 1,000 | 49,000 | 5,000 |
| 1986-07-14 | 985 | 1,020 | 975 | 1,020 | 141,000 | 5,100 |
| 1986-07-11 | 980 | 980 | 960 | 965 | 97,000 | 4,825 |
| 1986-07-10 | 970 | 985 | 970 | 980 | 103,000 | 4,900 |
| 1986-07-09 | 1,010 | 1,010 | 980 | 980 | 232,000 | 4,900 |
| 1986-07-08 | 1,010 | 1,020 | 1,000 | 1,010 | 273,000 | 5,050 |
| 1986-07-07 | 990 | 1,020 | 989 | 1,010 | 177,000 | 5,050 |
| 1986-07-05 | 1,020 | 1,030 | 1,010 | 1,010 | 210,000 | 5,050 |
| 1986-07-04 | 1,060 | 1,060 | 1,030 | 1,050 | 296,000 | 5,250 |
| 1986-07-03 | 1,060 | 1,070 | 1,040 | 1,050 | 745,000 | 5,250 |
| 1986-07-02 | 1,050 | 1,080 | 1,040 | 1,080 | 1,263,000 | 5,400 |
| 1986-07-01 | 1,060 | 1,060 | 1,030 | 1,050 | 433,000 | 5,250 |
| 1986-06-30 | 1,080 | 1,080 | 1,030 | 1,030 | 343,000 | 5,150 |
| 1986-06-28 | 1,030 | 1,080 | 1,030 | 1,080 | 1,396,000 | 5,400 |
| 1986-06-27 | 1,050 | 1,070 | 1,000 | 1,010 | 3,903,000 | 5,050 |
| 1986-06-26 | 969 | 1,040 | 969 | 990 | 1,801,000 | 4,950 |
| 1986-06-25 | 970 | 970 | 958 | 965 | 427,000 | 4,825 |
| 1986-06-24 | 955 | 990 | 955 | 980 | 1,082,000 | 4,900 |
| 1986-06-23 | 958 | 964 | 955 | 960 | 253,000 | 4,800 |
| 1986-06-21 | 948 | 958 | 948 | 950 | 182,000 | 4,750 |
| 1986-06-20 | 957 | 958 | 950 | 950 | 53,000 | 4,750 |
| 1986-06-19 | 949 | 958 | 945 | 949 | 150,000 | 4,745 |
| 1986-06-18 | 950 | 958 | 950 | 958 | 146,000 | 4,790 |
| 1986-06-17 | 948 | 950 | 948 | 950 | 85,000 | 4,750 |
| 1986-06-16 | 919 | 952 | 919 | 950 | 78,000 | 4,750 |
| 1986-06-13 | 942 | 956 | 939 | 939 | 47,000 | 4,695 |
| 1986-06-12 | 958 | 959 | 952 | 952 | 67,000 | 4,760 |
| 1986-06-11 | 960 | 960 | 950 | 950 | 227,000 | 4,750 |
| 1986-06-10 | 964 | 964 | 956 | 960 | 184,000 | 4,800 |
| 1986-06-09 | 965 | 967 | 963 | 967 | 71,000 | 4,835 |
| 1986-06-07 | 954 | 967 | 954 | 965 | 123,000 | 4,825 |
| 1986-06-06 | 955 | 964 | 949 | 964 | 141,000 | 4,820 |
| 1986-06-05 | 965 | 965 | 955 | 955 | 96,000 | 4,775 |
| 1986-06-04 | 959 | 965 | 945 | 965 | 181,000 | 4,825 |
| 1986-06-03 | 958 | 963 | 955 | 960 | 133,000 | 4,800 |
| 1986-06-02 | 960 | 963 | 950 | 960 | 299,000 | 4,800 |
| 1986-05-31 | 942 | 950 | 942 | 950 | 41,000 | 4,750 |
| 1986-05-30 | 963 | 963 | 949 | 953 | 292,000 | 4,765 |
| 1986-05-29 | 926 | 972 | 924 | 949 | 887,000 | 4,745 |
| 1986-05-28 | 907 | 929 | 907 | 920 | 351,000 | 4,600 |
| 1986-05-27 | 911 | 919 | 906 | 919 | 72,000 | 4,595 |
| 1986-05-26 | 906 | 915 | 905 | 914 | 69,000 | 4,570 |
| 1986-05-24 | 921 | 930 | 910 | 910 | 138,000 | 4,550 |
| 1986-05-23 | 885 | 926 | 885 | 910 | 408,000 | 4,550 |
| 1986-05-22 | 870 | 885 | 860 | 885 | 66,000 | 4,425 |
| 1986-05-21 | 877 | 877 | 870 | 877 | 54,000 | 4,385 |
| 1986-05-20 | 880 | 885 | 870 | 880 | 41,000 | 4,400 |
| 1986-05-19 | 880 | 884 | 866 | 884 | 39,000 | 4,420 |
| 1986-05-17 | 881 | 881 | 861 | 866 | 23,000 | 4,330 |
| 1986-05-16 | 875 | 880 | 846 | 851 | 56,000 | 4,255 |
| 1986-05-15 | 880 | 884 | 876 | 884 | 62,000 | 4,420 |
| 1986-05-14 | 873 | 882 | 870 | 882 | 14,000 | 4,410 |
| 1986-05-13 | 871 | 880 | 871 | 873 | 21,000 | 4,365 |
| 1986-05-12 | 885 | 885 | 870 | 884 | 101,000 | 4,420 |
| 1986-05-09 | 884 | 886 | 874 | 886 | 60,000 | 4,430 |
| 1986-05-08 | 882 | 885 | 880 | 885 | 77,000 | 4,425 |
| 1986-05-07 | 882 | 887 | 875 | 882 | 109,000 | 4,410 |
| 1986-05-06 | 883 | 892 | 875 | 892 | 85,000 | 4,460 |
| 1986-05-02 | 880 | 880 | 855 | 879 | 35,000 | 4,395 |
| 1986-05-01 | 853 | 880 | 850 | 880 | 28,000 | 4,400 |
| 1986-04-30 | 835 | 855 | 835 | 855 | 36,000 | 4,275 |
| 1986-04-28 | 848 | 848 | 835 | 835 | 9,000 | 4,175 |
| 1986-04-26 | 845 | 848 | 845 | 848 | 15,000 | 4,240 |
| 1986-04-25 | 842 | 848 | 842 | 848 | 28,000 | 4,240 |
| 1986-04-24 | 835 | 837 | 835 | 837 | 6,000 | 4,185 |
| 1986-04-23 | 840 | 840 | 831 | 831 | 67,000 | 4,155 |
| 1986-04-22 | 851 | 851 | 830 | 850 | 21,000 | 4,250 |
| 1986-04-21 | 851 | 851 | 851 | 851 | 2,000 | 4,255 |
| 1986-04-19 | 870 | 872 | 845 | 845 | 50,000 | 4,225 |
| 1986-04-18 | 850 | 879 | 850 | 879 | 90,000 | 4,395 |
| 1986-04-17 | 844 | 850 | 844 | 850 | 30,000 | 4,250 |
| 1986-04-16 | 830 | 850 | 830 | 850 | 13,000 | 4,250 |
| 1986-04-15 | 850 | 850 | 849 | 850 | 60,000 | 4,250 |
| 1986-04-14 | 847 | 858 | 847 | 850 | 113,000 | 4,250 |
| 1986-04-11 | 850 | 850 | 847 | 847 | 59,000 | 4,235 |
| 1986-04-10 | 853 | 860 | 847 | 848 | 30,000 | 4,240 |
| 1986-04-09 | 852 | 855 | 850 | 850 | 30,000 | 4,250 |
| 1986-04-08 | 851 | 854 | 846 | 847 | 32,000 | 4,235 |
| 1986-04-07 | 855 | 864 | 855 | 860 | 38,000 | 4,300 |
| 1986-04-05 | 854 | 854 | 850 | 850 | 16,000 | 4,250 |
| 1986-04-04 | 871 | 879 | 860 | 874 | 37,000 | 4,370 |
| 1986-04-03 | 853 | 861 | 853 | 861 | 20,000 | 4,305 |
| 1986-04-02 | 883 | 890 | 855 | 890 | 64,000 | 4,450 |
| 1986-04-01 | 860 | 885 | 851 | 885 | 127,000 | 4,425 |
| 1986-03-31 | 880 | 880 | 861 | 861 | 24,000 | 4,305 |
| 1986-03-29 | 861 | 899 | 860 | 899 | 58,000 | 4,495 |
| 1986-03-28 | 865 | 880 | 865 | 865 | 40,000 | 4,325 |
| 1986-03-27 | 880 | 919 | 870 | 919 | 117,000 | 4,595 |
| 1986-03-26 | 866 | 880 | 845 | 880 | 85,000 | 4,400 |
| 1986-03-25 | 854 | 867 | 854 | 867 | 40,000 | 4,335 |
| 1986-03-24 | 890 | 897 | 864 | 884 | 131,000 | 4,420 |
| 1986-03-22 | 885 | 903 | 885 | 891 | 227,000 | 4,455 |
| 1986-03-20 | 850 | 880 | 850 | 880 | 63,000 | 4,400 |
| 1986-03-19 | 864 | 864 | 850 | 850 | 59,000 | 4,250 |
| 1986-03-18 | 867 | 871 | 865 | 866 | 89,000 | 4,330 |
| 1986-03-17 | 904 | 904 | 896 | 897 | 25,000 | 4,485 |
| 1986-03-15 | 899 | 904 | 897 | 900 | 211,000 | 4,500 |
| 1986-03-14 | 905 | 915 | 879 | 890 | 355,000 | 4,450 |
| 1986-03-13 | 890 | 920 | 890 | 915 | 1,098,000 | 4,575 |
| 1986-03-12 | 835 | 900 | 833 | 900 | 1,403,000 | 4,500 |
| 1986-03-11 | 785 | 844 | 785 | 830 | 567,000 | 4,150 |
| 1986-03-10 | 790 | 795 | 783 | 795 | 165,000 | 3,975 |
| 1986-03-07 | 789 | 790 | 788 | 790 | 26,000 | 3,950 |
| 1986-03-06 | 780 | 790 | 775 | 790 | 62,000 | 3,950 |
| 1986-03-05 | 790 | 795 | 781 | 786 | 78,000 | 3,930 |
| 1986-03-04 | 799 | 800 | 785 | 800 | 191,000 | 4,000 |
| 1986-03-03 | 762 | 779 | 760 | 779 | 108,000 | 3,895 |
| 1986-03-01 | 760 | 760 | 750 | 760 | 41,000 | 3,800 |
| 1986-02-28 | 745 | 763 | 745 | 763 | 63,000 | 3,815 |
| 1986-02-27 | 737 | 745 | 737 | 745 | 36,000 | 3,725 |
| 1986-02-26 | 731 | 737 | 730 | 737 | 26,000 | 3,685 |
| 1986-02-25 | 734 | 735 | 730 | 730 | 20,000 | 3,650 |
| 1986-02-24 | 734 | 734 | 732 | 734 | 14,000 | 3,670 |
| 1986-02-22 | 728 | 730 | 728 | 730 | 6,000 | 3,650 |
| 1986-02-21 | 726 | 730 | 725 | 730 | 33,000 | 3,650 |
| 1986-02-20 | 725 | 728 | 725 | 725 | 24,000 | 3,625 |
| 1986-02-19 | 725 | 725 | 725 | 725 | 4,000 | 3,625 |
| 1986-02-18 | 728 | 730 | 728 | 728 | 16,000 | 3,640 |
| 1986-02-17 | 735 | 735 | 725 | 725 | 2,000 | 3,625 |
| 1986-02-13 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 1986-02-12 | 735 | 735 | 720 | 730 | 12,000 | 3,650 |
| 1986-02-07 | 726 | 726 | 726 | 726 | 1,000 | 3,630 |
| 1986-02-06 | 721 | 726 | 720 | 726 | 19,000 | 3,630 |
| 1986-02-05 | 720 | 725 | 720 | 721 | 38,000 | 3,605 |
| 1986-02-04 | 720 | 745 | 720 | 725 | 26,000 | 3,625 |
| 1986-02-03 | 715 | 716 | 715 | 715 | 29,000 | 3,575 |
| 1986-01-31 | 716 | 720 | 715 | 720 | 7,000 | 3,600 |
| 1986-01-29 | 715 | 725 | 715 | 715 | 31,000 | 3,575 |
| 1986-01-28 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
| 1986-01-24 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1986-01-23 | 710 | 711 | 710 | 710 | 21,000 | 3,550 |
| 1986-01-22 | 713 | 713 | 711 | 711 | 4,000 | 3,555 |
| 1986-01-21 | 713 | 713 | 713 | 713 | 16,000 | 3,565 |
| 1986-01-20 | 711 | 713 | 711 | 713 | 11,000 | 3,565 |
| 1986-01-18 | 721 | 721 | 710 | 710 | 10,000 | 3,550 |
| 1986-01-17 | 715 | 721 | 710 | 721 | 19,000 | 3,605 |
| 1986-01-16 | 715 | 715 | 715 | 715 | 4,000 | 3,575 |
| 1986-01-14 | 715 | 715 | 711 | 711 | 13,000 | 3,555 |
| 1986-01-13 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1986-01-10 | 715 | 715 | 713 | 715 | 10,000 | 3,575 |
| 1986-01-09 | 720 | 720 | 711 | 715 | 5,000 | 3,575 |
| 1986-01-08 | 713 | 713 | 711 | 711 | 13,000 | 3,555 |
| 1986-01-07 | 718 | 718 | 713 | 713 | 7,000 | 3,565 |
| 1986-01-06 | 713 | 718 | 713 | 718 | 5,000 | 3,590 |
| 1986-01-04 | 711 | 713 | 711 | 713 | 15,000 | 3,565 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
