8125 (株)ワキタ 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 | 700 | 700 | 690 | 690 | 10,000 | 603.15 |
| 1986-12-26 | 696 | 700 | 694 | 697 | 17,000 | 609.27 |
| 1986-12-25 | 710 | 712 | 695 | 695 | 27,000 | 607.52 |
| 1986-12-24 | 719 | 719 | 700 | 715 | 198,000 | 625 |
| 1986-12-23 | 680 | 717 | 675 | 714 | 353,000 | 624.13 |
| 1986-12-22 | 660 | 660 | 650 | 650 | 19,000 | 568.18 |
| 1986-12-19 | 651 | 655 | 643 | 655 | 20,000 | 572.55 |
| 1986-12-18 | 650 | 650 | 650 | 650 | 5,000 | 568.18 |
| 1986-12-17 | 652 | 652 | 650 | 652 | 8,000 | 569.93 |
| 1986-12-16 | 670 | 670 | 650 | 650 | 8,000 | 568.18 |
| 1986-12-15 | 671 | 671 | 670 | 670 | 9,000 | 585.66 |
| 1986-12-12 | 656 | 675 | 656 | 675 | 8,000 | 590.04 |
| 1986-12-11 | 660 | 660 | 650 | 650 | 11,000 | 568.18 |
| 1986-12-10 | 660 | 660 | 660 | 660 | 3,000 | 576.92 |
| 1986-12-08 | 670 | 670 | 660 | 660 | 5,000 | 576.92 |
| 1986-12-05 | 677 | 677 | 677 | 677 | 1,000 | 591.78 |
| 1986-12-04 | 675 | 680 | 675 | 680 | 12,000 | 594.41 |
| 1986-12-03 | 680 | 680 | 665 | 675 | 20,000 | 590.04 |
| 1986-12-02 | 671 | 680 | 670 | 670 | 106,000 | 585.66 |
| 1986-12-01 | 680 | 690 | 680 | 680 | 13,000 | 594.41 |
| 1986-11-29 | 685 | 700 | 685 | 695 | 11,000 | 607.52 |
| 1986-11-28 | 660 | 685 | 660 | 685 | 122,000 | 598.78 |
| 1986-11-27 | 643 | 660 | 643 | 660 | 60,000 | 576.92 |
| 1986-11-26 | 640 | 645 | 640 | 640 | 15,000 | 559.44 |
| 1986-11-25 | 643 | 648 | 640 | 640 | 6,000 | 559.44 |
| 1986-11-22 | 640 | 640 | 640 | 640 | 3,000 | 559.44 |
| 1986-11-21 | 640 | 640 | 635 | 640 | 6,000 | 559.44 |
| 1986-11-20 | 630 | 630 | 630 | 630 | 2,000 | 550.70 |
| 1986-11-19 | 610 | 630 | 610 | 630 | 6,000 | 550.70 |
| 1986-11-18 | 644 | 644 | 644 | 644 | 1,000 | 562.94 |
| 1986-11-17 | 645 | 650 | 645 | 650 | 8,000 | 568.18 |
| 1986-11-14 | 640 | 645 | 640 | 645 | 2,000 | 563.81 |
| 1986-11-13 | 615 | 635 | 615 | 635 | 3,000 | 555.07 |
| 1986-11-12 | 630 | 635 | 630 | 635 | 10,000 | 555.07 |
| 1986-11-11 | 630 | 630 | 630 | 630 | 2,000 | 550.70 |
| 1986-11-10 | 635 | 645 | 635 | 635 | 7,000 | 555.07 |
| 1986-11-06 | 635 | 635 | 635 | 635 | 5,000 | 555.07 |
| 1986-11-05 | 635 | 640 | 620 | 620 | 4,000 | 541.96 |
| 1986-11-04 | 635 | 648 | 635 | 635 | 25,000 | 555.07 |
| 1986-11-01 | 635 | 635 | 635 | 635 | 20,000 | 555.07 |
| 1986-10-31 | 651 | 651 | 645 | 645 | 22,000 | 563.81 |
| 1986-10-30 | 590 | 650 | 590 | 645 | 45,000 | 563.81 |
| 1986-10-29 | 575 | 600 | 575 | 600 | 64,000 | 524.48 |
| 1986-10-28 | 580 | 590 | 580 | 580 | 16,000 | 506.99 |
| 1986-10-27 | 590 | 590 | 590 | 590 | 28,000 | 515.73 |
| 1986-10-25 | 590 | 590 | 590 | 590 | 1,000 | 515.73 |
| 1986-10-24 | 600 | 600 | 600 | 600 | 3,000 | 524.48 |
| 1986-10-23 | 600 | 600 | 600 | 600 | 1,000 | 524.48 |
| 1986-10-22 | 620 | 620 | 615 | 620 | 6,000 | 541.96 |
| 1986-10-21 | 620 | 620 | 620 | 620 | 3,000 | 541.96 |
| 1986-10-20 | 630 | 630 | 620 | 620 | 2,000 | 541.96 |
| 1986-10-17 | 630 | 630 | 628 | 630 | 4,000 | 550.70 |
| 1986-10-16 | 640 | 640 | 620 | 620 | 6,000 | 541.96 |
| 1986-10-15 | 639 | 640 | 630 | 630 | 12,000 | 550.70 |
| 1986-10-14 | 640 | 640 | 630 | 630 | 9,000 | 550.70 |
| 1986-10-13 | 645 | 645 | 630 | 640 | 14,000 | 559.44 |
| 1986-10-09 | 641 | 641 | 615 | 630 | 12,000 | 550.70 |
| 1986-10-08 | 645 | 645 | 640 | 640 | 12,000 | 559.44 |
| 1986-10-07 | 650 | 650 | 640 | 640 | 8,000 | 559.44 |
| 1986-10-06 | 650 | 650 | 640 | 645 | 14,000 | 563.81 |
| 1986-10-04 | 645 | 645 | 645 | 645 | 4,000 | 563.81 |
| 1986-10-03 | 640 | 640 | 640 | 640 | 3,000 | 559.44 |
| 1986-10-02 | 640 | 650 | 635 | 650 | 14,000 | 568.18 |
| 1986-10-01 | 660 | 660 | 650 | 650 | 19,000 | 568.18 |
| 1986-09-30 | 660 | 660 | 660 | 660 | 5,000 | 576.92 |
| 1986-09-29 | 685 | 685 | 670 | 670 | 20,000 | 585.66 |
| 1986-09-27 | 685 | 685 | 685 | 685 | 10,000 | 598.78 |
| 1986-09-26 | 680 | 690 | 680 | 685 | 16,000 | 598.78 |
| 1986-09-25 | 680 | 680 | 680 | 680 | 5,000 | 594.41 |
| 1986-09-24 | 670 | 670 | 670 | 670 | 3,000 | 585.66 |
| 1986-09-22 | 660 | 685 | 660 | 665 | 7,000 | 581.29 |
| 1986-09-19 | 660 | 660 | 655 | 655 | 6,000 | 572.55 |
| 1986-09-18 | 650 | 660 | 650 | 660 | 11,000 | 576.92 |
| 1986-09-17 | 660 | 660 | 650 | 660 | 32,000 | 576.92 |
| 1986-09-16 | 660 | 660 | 660 | 660 | 8,000 | 576.92 |
| 1986-09-12 | 650 | 650 | 650 | 650 | 8,000 | 568.18 |
| 1986-09-11 | 680 | 680 | 675 | 675 | 7,000 | 590.04 |
| 1986-09-10 | 655 | 675 | 655 | 675 | 37,000 | 590.04 |
| 1986-09-09 | 665 | 665 | 665 | 665 | 1,000 | 581.29 |
| 1986-09-08 | 670 | 670 | 665 | 670 | 9,000 | 585.66 |
| 1986-09-05 | 675 | 675 | 670 | 670 | 5,000 | 585.66 |
| 1986-09-04 | 680 | 680 | 680 | 680 | 4,000 | 594.41 |
| 1986-09-03 | 685 | 685 | 680 | 680 | 7,000 | 594.41 |
| 1986-09-02 | 700 | 700 | 690 | 690 | 4,000 | 603.15 |
| 1986-09-01 | 670 | 700 | 670 | 700 | 10,000 | 611.89 |
| 1986-08-30 | 685 | 685 | 675 | 675 | 15,000 | 590.04 |
| 1986-08-29 | 670 | 670 | 670 | 670 | 2,000 | 585.66 |
| 1986-08-28 | 685 | 694 | 670 | 670 | 12,000 | 585.66 |
| 1986-08-27 | 694 | 694 | 690 | 690 | 11,000 | 603.15 |
| 1986-08-26 | 685 | 695 | 685 | 695 | 8,000 | 607.52 |
| 1986-08-25 | 695 | 700 | 690 | 700 | 14,000 | 611.89 |
| 1986-08-23 | 700 | 700 | 693 | 700 | 11,000 | 611.89 |
| 1986-08-22 | 695 | 705 | 695 | 700 | 10,000 | 611.89 |
| 1986-08-21 | 720 | 720 | 700 | 705 | 14,000 | 616.26 |
| 1986-08-20 | 721 | 721 | 705 | 705 | 8,000 | 616.26 |
| 1986-08-19 | 736 | 738 | 730 | 730 | 38,000 | 638.11 |
| 1986-08-18 | 736 | 740 | 730 | 738 | 50,000 | 645.11 |
| 1986-08-15 | 728 | 740 | 728 | 735 | 156,000 | 642.48 |
| 1986-08-14 | 710 | 725 | 710 | 710 | 31,000 | 620.63 |
| 1986-08-13 | 705 | 705 | 703 | 705 | 13,000 | 616.26 |
| 1986-08-12 | 698 | 702 | 698 | 700 | 7,000 | 611.89 |
| 1986-08-11 | 700 | 700 | 680 | 700 | 9,000 | 611.89 |
| 1986-08-08 | 705 | 710 | 700 | 705 | 37,000 | 616.26 |
| 1986-08-07 | 725 | 725 | 710 | 710 | 40,000 | 620.63 |
| 1986-08-06 | 735 | 735 | 725 | 730 | 35,000 | 638.11 |
| 1986-08-05 | 740 | 740 | 730 | 735 | 132,000 | 642.48 |
| 1986-08-04 | 720 | 740 | 715 | 735 | 110,000 | 642.48 |
| 1986-08-02 | 710 | 710 | 710 | 710 | 5,000 | 620.63 |
| 1986-08-01 | 710 | 716 | 709 | 710 | 76,000 | 620.63 |
| 1986-07-31 | 735 | 740 | 720 | 720 | 115,000 | 629.37 |
| 1986-07-30 | 680 | 750 | 680 | 750 | 276,000 | 655.59 |
| 1986-07-29 | 670 | 680 | 665 | 680 | 40,000 | 594.41 |
| 1986-07-28 | 670 | 675 | 670 | 670 | 18,000 | 585.66 |
| 1986-07-26 | 670 | 670 | 663 | 670 | 7,000 | 585.66 |
| 1986-07-25 | 675 | 685 | 670 | 675 | 63,000 | 590.04 |
| 1986-07-24 | 680 | 680 | 680 | 680 | 11,000 | 594.41 |
| 1986-07-23 | 695 | 700 | 675 | 680 | 24,000 | 594.41 |
| 1986-07-22 | 675 | 690 | 675 | 685 | 37,000 | 598.78 |
| 1986-07-21 | 690 | 690 | 675 | 675 | 16,000 | 590.04 |
| 1986-07-19 | 700 | 700 | 690 | 700 | 10,000 | 611.89 |
| 1986-07-18 | 700 | 700 | 687 | 700 | 91,000 | 611.89 |
| 1986-07-17 | 700 | 710 | 700 | 700 | 151,000 | 611.89 |
| 1986-07-16 | 705 | 735 | 700 | 705 | 407,000 | 616.26 |
| 1986-07-15 | 650 | 715 | 650 | 690 | 435,000 | 603.15 |
| 1986-07-14 | 660 | 660 | 650 | 655 | 27,000 | 572.55 |
| 1986-07-11 | 630 | 665 | 630 | 660 | 62,000 | 576.92 |
| 1986-07-10 | 632 | 632 | 630 | 630 | 9,000 | 550.70 |
| 1986-07-09 | 630 | 635 | 630 | 633 | 38,000 | 553.32 |
| 1986-07-08 | 645 | 645 | 630 | 630 | 26,000 | 550.70 |
| 1986-07-07 | 650 | 650 | 640 | 648 | 25,000 | 566.43 |
| 1986-07-05 | 630 | 630 | 630 | 630 | 11,000 | 550.70 |
| 1986-07-04 | 630 | 634 | 630 | 630 | 7,000 | 550.70 |
| 1986-07-03 | 635 | 636 | 632 | 632 | 44,000 | 552.45 |
| 1986-07-02 | 635 | 645 | 630 | 645 | 10,000 | 563.81 |
| 1986-07-01 | 660 | 665 | 645 | 646 | 50,000 | 564.69 |
| 1986-06-30 | 665 | 665 | 650 | 657 | 34,000 | 574.30 |
| 1986-06-28 | 667 | 667 | 655 | 665 | 93,000 | 581.29 |
| 1986-06-27 | 630 | 670 | 630 | 658 | 114,000 | 575.18 |
| 1986-06-26 | 623 | 630 | 620 | 625 | 32,000 | 546.33 |
| 1986-06-25 | 620 | 620 | 620 | 620 | 10,000 | 541.96 |
| 1986-06-24 | 630 | 630 | 617 | 617 | 25,000 | 539.34 |
| 1986-06-23 | 620 | 625 | 620 | 623 | 21,000 | 544.58 |
| 1986-06-21 | 623 | 625 | 618 | 618 | 14,000 | 540.21 |
| 1986-06-20 | 625 | 630 | 625 | 625 | 12,000 | 546.33 |
| 1986-06-19 | 620 | 621 | 618 | 618 | 28,000 | 540.21 |
| 1986-06-18 | 620 | 620 | 618 | 620 | 21,000 | 541.96 |
| 1986-06-17 | 620 | 621 | 620 | 620 | 11,000 | 541.96 |
| 1986-06-16 | 630 | 630 | 620 | 621 | 25,000 | 542.83 |
| 1986-06-13 | 625 | 625 | 625 | 625 | 8,000 | 546.33 |
| 1986-06-12 | 618 | 625 | 618 | 620 | 49,000 | 541.96 |
| 1986-06-11 | 630 | 645 | 618 | 618 | 68,000 | 540.21 |
| 1986-06-10 | 630 | 630 | 618 | 618 | 41,000 | 540.21 |
| 1986-06-09 | 631 | 631 | 628 | 630 | 71,000 | 550.70 |
| 1986-06-07 | 630 | 630 | 630 | 630 | 17,000 | 550.70 |
| 1986-06-06 | 630 | 635 | 630 | 630 | 54,000 | 550.70 |
| 1986-06-05 | 645 | 645 | 630 | 631 | 25,000 | 551.57 |
| 1986-06-04 | 625 | 631 | 621 | 631 | 60,000 | 551.57 |
| 1986-06-03 | 635 | 635 | 623 | 623 | 16,000 | 544.58 |
| 1986-06-02 | 625 | 630 | 618 | 626 | 34,000 | 547.20 |
| 1986-05-31 | 645 | 645 | 625 | 625 | 38,000 | 546.33 |
| 1986-05-30 | 649 | 655 | 645 | 645 | 45,000 | 563.81 |
| 1986-05-29 | 650 | 665 | 645 | 650 | 133,000 | 568.18 |
| 1986-05-28 | 625 | 650 | 625 | 646 | 80,000 | 564.69 |
| 1986-05-27 | 620 | 620 | 610 | 615 | 91,000 | 537.59 |
| 1986-05-26 | 630 | 630 | 590 | 610 | 57,000 | 533.22 |
| 1986-05-24 | 630 | 630 | 620 | 630 | 30,000 | 550.70 |
| 1986-05-23 | 626 | 639 | 626 | 632 | 58,000 | 552.45 |
| 1986-05-22 | 649 | 649 | 625 | 633 | 124,000 | 553.32 |
| 1986-05-21 | 676 | 683 | 651 | 651 | 282,000 | 569.06 |
| 1986-05-20 | 635 | 680 | 635 | 676 | 654,000 | 590.91 |
| 1986-05-19 | 625 | 650 | 605 | 630 | 409,000 | 550.70 |
| 1986-05-17 | 598 | 620 | 590 | 620 | 204,000 | 541.96 |
| 1986-05-16 | 600 | 600 | 580 | 581 | 85,000 | 507.87 |
| 1986-05-15 | 606 | 634 | 600 | 610 | 444,000 | 533.22 |
| 1986-05-14 | 534 | 634 | 534 | 620 | 657,000 | 541.96 |
| 1986-05-13 | 540 | 540 | 534 | 534 | 24,000 | 466.78 |
| 1986-05-12 | 545 | 545 | 540 | 541 | 10,000 | 472.90 |
| 1986-05-09 | 539 | 545 | 539 | 540 | 38,000 | 472.03 |
| 1986-05-08 | 538 | 539 | 538 | 539 | 6,000 | 471.15 |
| 1986-05-07 | 545 | 545 | 538 | 538 | 14,000 | 470.28 |
| 1986-05-06 | 538 | 553 | 538 | 545 | 29,000 | 476.40 |
| 1986-05-02 | 515 | 540 | 515 | 538 | 29,000 | 470.28 |
| 1986-05-01 | 520 | 520 | 515 | 515 | 9,000 | 450.18 |
| 1986-04-30 | 520 | 520 | 512 | 520 | 27,000 | 454.55 |
| 1986-04-28 | 515 | 515 | 515 | 515 | 2,000 | 450.18 |
| 1986-04-26 | 510 | 510 | 510 | 510 | 2,000 | 445.80 |
| 1986-04-25 | 520 | 520 | 510 | 510 | 4,000 | 445.80 |
| 1986-04-24 | 509 | 520 | 509 | 520 | 5,000 | 454.55 |
| 1986-04-23 | 515 | 515 | 510 | 515 | 14,000 | 450.18 |
| 1986-04-21 | 507 | 515 | 507 | 515 | 10,000 | 450.18 |
| 1986-04-19 | 505 | 520 | 505 | 520 | 8,000 | 454.55 |
| 1986-04-18 | 520 | 520 | 503 | 515 | 11,000 | 450.18 |
| 1986-04-17 | 520 | 520 | 512 | 520 | 13,000 | 454.55 |
| 1986-04-16 | 520 | 520 | 515 | 520 | 12,000 | 454.55 |
| 1986-04-15 | 527 | 527 | 520 | 527 | 14,000 | 460.66 |
| 1986-04-14 | 535 | 537 | 520 | 530 | 31,000 | 463.29 |
| 1986-04-11 | 540 | 540 | 530 | 530 | 23,000 | 463.29 |
| 1986-04-10 | 515 | 560 | 514 | 535 | 84,000 | 467.66 |
| 1986-04-09 | 495 | 515 | 495 | 515 | 88,000 | 450.18 |
| 1986-04-08 | 480 | 490 | 480 | 490 | 12,000 | 428.32 |
| 1986-04-07 | 474 | 477 | 474 | 477 | 3,000 | 416.96 |
| 1986-04-05 | 470 | 477 | 470 | 477 | 2,000 | 416.96 |
| 1986-04-04 | 470 | 470 | 470 | 470 | 1,000 | 410.84 |
| 1986-04-03 | 461 | 480 | 461 | 480 | 2,000 | 419.58 |
| 1986-04-02 | 469 | 470 | 460 | 460 | 11,000 | 402.10 |
| 1986-04-01 | 480 | 480 | 467 | 469 | 9,000 | 409.97 |
| 1986-03-31 | 480 | 480 | 475 | 480 | 20,000 | 419.58 |
| 1986-03-29 | 481 | 490 | 481 | 490 | 5,000 | 428.32 |
| 1986-03-28 | 490 | 490 | 490 | 490 | 10,000 | 428.32 |
| 1986-03-27 | 485 | 486 | 485 | 486 | 3,000 | 424.83 |
| 1986-03-26 | 490 | 490 | 490 | 490 | 6,000 | 428.32 |
| 1986-03-25 | 486 | 486 | 485 | 486 | 4,000 | 424.83 |
| 1986-03-24 | 487 | 495 | 487 | 487 | 11,000 | 425.70 |
| 1986-03-22 | 487 | 487 | 487 | 487 | 3,000 | 425.70 |
| 1986-03-20 | 490 | 495 | 490 | 495 | 5,000 | 432.69 |
| 1986-03-19 | 490 | 495 | 490 | 495 | 5,000 | 432.69 |
| 1986-03-18 | 490 | 490 | 490 | 490 | 9,000 | 428.32 |
| 1986-03-17 | 490 | 490 | 481 | 490 | 19,000 | 428.32 |
| 1986-03-15 | 490 | 490 | 482 | 490 | 14,000 | 428.32 |
| 1986-03-14 | 485 | 485 | 485 | 485 | 5,000 | 423.95 |
| 1986-03-13 | 490 | 490 | 485 | 485 | 8,000 | 423.95 |
| 1986-03-12 | 490 | 490 | 486 | 486 | 11,000 | 424.83 |
| 1986-03-11 | 487 | 490 | 487 | 490 | 15,000 | 428.32 |
| 1986-03-10 | 490 | 490 | 485 | 485 | 5,000 | 423.95 |
| 1986-03-07 | 488 | 490 | 480 | 480 | 8,000 | 419.58 |
| 1986-03-06 | 490 | 490 | 490 | 490 | 2,000 | 428.32 |
| 1986-03-05 | 491 | 492 | 490 | 490 | 5,000 | 428.32 |
| 1986-03-04 | 492 | 495 | 491 | 495 | 10,000 | 432.69 |
| 1986-03-03 | 490 | 492 | 490 | 492 | 7,000 | 430.07 |
| 1986-03-01 | 500 | 500 | 500 | 500 | 4,000 | 437.06 |
| 1986-02-28 | 500 | 500 | 500 | 500 | 2,000 | 437.06 |
| 1986-02-27 | 500 | 500 | 500 | 500 | 10,000 | 437.06 |
| 1986-02-26 | 500 | 500 | 490 | 490 | 19,000 | 428.32 |
| 1986-02-25 | 478 | 506 | 474 | 506 | 63,000 | 442.31 |
| 1986-02-24 | 540 | 540 | 535 | 535 | 77,000 | 425.14 |
| 1986-02-22 | 535 | 540 | 530 | 540 | 14,000 | 429.12 |
| 1986-02-21 | 540 | 540 | 530 | 530 | 8,000 | 421.17 |
| 1986-02-20 | 540 | 540 | 535 | 540 | 12,000 | 429.12 |
| 1986-02-19 | 535 | 535 | 530 | 535 | 9,000 | 425.14 |
| 1986-02-18 | 540 | 540 | 530 | 530 | 13,000 | 421.17 |
| 1986-02-17 | 544 | 550 | 540 | 540 | 25,000 | 429.12 |
| 1986-02-15 | 545 | 545 | 545 | 545 | 13,000 | 433.09 |
| 1986-02-14 | 545 | 547 | 545 | 547 | 10,000 | 434.68 |
| 1986-02-13 | 545 | 545 | 540 | 540 | 21,000 | 429.12 |
| 1986-02-12 | 547 | 547 | 546 | 546 | 9,000 | 433.88 |
| 1986-02-10 | 545 | 546 | 545 | 545 | 15,000 | 433.09 |
| 1986-02-06 | 545 | 546 | 545 | 545 | 10,000 | 433.09 |
| 1986-02-05 | 546 | 546 | 545 | 545 | 9,000 | 433.09 |
| 1986-02-04 | 546 | 546 | 546 | 546 | 8,000 | 433.88 |
| 1986-02-03 | 535 | 545 | 535 | 545 | 10,000 | 433.09 |
| 1986-02-01 | 536 | 536 | 535 | 535 | 4,000 | 425.14 |
| 1986-01-31 | 535 | 535 | 535 | 535 | 2,000 | 425.14 |
| 1986-01-30 | 537 | 544 | 537 | 544 | 13,000 | 432.30 |
| 1986-01-29 | 541 | 541 | 530 | 540 | 5,000 | 429.12 |
| 1986-01-28 | 535 | 542 | 535 | 542 | 5,000 | 430.71 |
| 1986-01-27 | 535 | 535 | 530 | 530 | 9,000 | 421.17 |
| 1986-01-25 | 538 | 538 | 538 | 538 | 3,000 | 427.53 |
| 1986-01-24 | 530 | 535 | 530 | 535 | 14,000 | 425.14 |
| 1986-01-23 | 543 | 543 | 535 | 535 | 8,000 | 425.14 |
| 1986-01-22 | 523 | 543 | 523 | 543 | 13,000 | 431.50 |
| 1986-01-21 | 542 | 542 | 532 | 536 | 15,000 | 425.94 |
| 1986-01-20 | 540 | 540 | 540 | 540 | 7,000 | 429.12 |
| 1986-01-18 | 538 | 540 | 525 | 540 | 4,000 | 429.12 |
| 1986-01-17 | 530 | 537 | 530 | 537 | 4,000 | 426.73 |
| 1986-01-16 | 540 | 545 | 530 | 545 | 27,000 | 433.09 |
| 1986-01-14 | 538 | 540 | 530 | 538 | 109,000 | 427.53 |
| 1986-01-13 | 545 | 545 | 540 | 540 | 3,000 | 429.12 |
| 1986-01-10 | 525 | 545 | 522 | 545 | 11,000 | 433.09 |
| 1986-01-09 | 510 | 520 | 510 | 520 | 33,000 | 413.22 |
| 1986-01-08 | 500 | 500 | 500 | 500 | 9,000 | 397.33 |
| 1986-01-07 | 510 | 510 | 500 | 500 | 8,000 | 397.33 |
| 1986-01-06 | 514 | 514 | 514 | 514 | 1,000 | 408.46 |
| 1986-01-04 | 515 | 515 | 515 | 515 | 2,000 | 409.25 |
分割・併合履歴 ： [1990-02-23]1株→1.1株 [1987-02-25]1株→1.04株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株 [1983-02-24]1株→1.06株