8835 太平洋興発(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 | 325 | 335 | 50,000 | 3,350 |
| 1986-12-26 | 337 | 337 | 332 | 335 | 46,000 | 3,350 |
| 1986-12-25 | 339 | 343 | 336 | 342 | 55,000 | 3,420 |
| 1986-12-24 | 339 | 346 | 339 | 344 | 42,000 | 3,440 |
| 1986-12-23 | 337 | 340 | 336 | 337 | 74,000 | 3,370 |
| 1986-12-22 | 349 | 351 | 340 | 351 | 187,000 | 3,510 |
| 1986-12-19 | 361 | 370 | 360 | 360 | 97,000 | 3,600 |
| 1986-12-18 | 365 | 365 | 349 | 361 | 72,000 | 3,610 |
| 1986-12-17 | 365 | 370 | 365 | 365 | 91,000 | 3,650 |
| 1986-12-16 | 360 | 370 | 360 | 369 | 79,000 | 3,690 |
| 1986-12-15 | 349 | 365 | 349 | 360 | 97,000 | 3,600 |
| 1986-12-12 | 351 | 355 | 346 | 346 | 78,000 | 3,460 |
| 1986-12-11 | 365 | 366 | 350 | 350 | 62,000 | 3,500 |
| 1986-12-10 | 373 | 373 | 365 | 365 | 72,000 | 3,650 |
| 1986-12-09 | 376 | 380 | 373 | 373 | 95,000 | 3,730 |
| 1986-12-08 | 373 | 378 | 371 | 373 | 94,000 | 3,730 |
| 1986-12-06 | 369 | 374 | 369 | 373 | 54,000 | 3,730 |
| 1986-12-05 | 365 | 380 | 365 | 374 | 183,000 | 3,740 |
| 1986-12-04 | 373 | 374 | 363 | 367 | 173,000 | 3,670 |
| 1986-12-03 | 375 | 375 | 363 | 363 | 223,000 | 3,630 |
| 1986-12-02 | 356 | 376 | 356 | 375 | 207,000 | 3,750 |
| 1986-12-01 | 355 | 356 | 352 | 356 | 103,000 | 3,560 |
| 1986-11-29 | 351 | 355 | 340 | 343 | 123,000 | 3,430 |
| 1986-11-28 | 347 | 355 | 343 | 351 | 193,000 | 3,510 |
| 1986-11-27 | 335 | 340 | 333 | 339 | 127,000 | 3,390 |
| 1986-11-26 | 336 | 336 | 333 | 333 | 50,000 | 3,330 |
| 1986-11-25 | 336 | 336 | 330 | 333 | 84,000 | 3,330 |
| 1986-11-22 | 330 | 338 | 330 | 337 | 40,000 | 3,370 |
| 1986-11-21 | 330 | 330 | 325 | 329 | 31,000 | 3,290 |
| 1986-11-20 | 324 | 330 | 324 | 325 | 28,000 | 3,250 |
| 1986-11-19 | 326 | 329 | 320 | 320 | 54,000 | 3,200 |
| 1986-11-18 | 335 | 339 | 335 | 339 | 37,000 | 3,390 |
| 1986-11-17 | 338 | 339 | 335 | 335 | 43,000 | 3,350 |
| 1986-11-14 | 335 | 338 | 325 | 338 | 41,000 | 3,380 |
| 1986-11-13 | 338 | 338 | 335 | 338 | 39,000 | 3,380 |
| 1986-11-12 | 343 | 343 | 335 | 335 | 79,000 | 3,350 |
| 1986-11-11 | 329 | 340 | 329 | 338 | 74,000 | 3,380 |
| 1986-11-10 | 343 | 348 | 320 | 324 | 198,000 | 3,240 |
| 1986-11-07 | 331 | 340 | 330 | 340 | 291,000 | 3,400 |
| 1986-11-06 | 310 | 323 | 310 | 323 | 90,000 | 3,230 |
| 1986-11-05 | 306 | 315 | 306 | 306 | 42,000 | 3,060 |
| 1986-11-04 | 305 | 305 | 300 | 300 | 21,000 | 3,000 |
| 1986-11-01 | 310 | 315 | 310 | 312 | 73,000 | 3,120 |
| 1986-10-31 | 310 | 315 | 300 | 310 | 142,000 | 3,100 |
| 1986-10-30 | 292 | 308 | 291 | 308 | 42,000 | 3,080 |
| 1986-10-29 | 291 | 297 | 291 | 291 | 10,000 | 2,910 |
| 1986-10-28 | 285 | 290 | 280 | 290 | 50,000 | 2,900 |
| 1986-10-27 | 280 | 300 | 280 | 300 | 86,000 | 3,000 |
| 1986-10-25 | 273 | 273 | 273 | 273 | 18,000 | 2,730 |
| 1986-10-24 | 287 | 290 | 286 | 286 | 100,000 | 2,860 |
| 1986-10-23 | 270 | 289 | 270 | 286 | 88,000 | 2,860 |
| 1986-10-22 | 280 | 280 | 270 | 270 | 141,000 | 2,700 |
| 1986-10-21 | 273 | 280 | 273 | 280 | 50,000 | 2,800 |
| 1986-10-20 | 275 | 279 | 270 | 275 | 115,000 | 2,750 |
| 1986-10-17 | 278 | 283 | 276 | 276 | 150,000 | 2,760 |
| 1986-10-16 | 292 | 292 | 280 | 280 | 79,000 | 2,800 |
| 1986-10-15 | 295 | 300 | 276 | 291 | 155,000 | 2,910 |
| 1986-10-14 | 300 | 300 | 282 | 282 | 42,000 | 2,820 |
| 1986-10-13 | 310 | 310 | 300 | 300 | 85,000 | 3,000 |
| 1986-10-09 | 312 | 312 | 306 | 310 | 43,000 | 3,100 |
| 1986-10-08 | 302 | 311 | 302 | 306 | 49,000 | 3,060 |
| 1986-10-07 | 310 | 313 | 302 | 302 | 51,000 | 3,020 |
| 1986-10-06 | 317 | 325 | 312 | 312 | 132,000 | 3,120 |
| 1986-10-03 | 275 | 297 | 275 | 286 | 93,000 | 2,860 |
| 1986-10-02 | 271 | 282 | 270 | 272 | 135,000 | 2,720 |
| 1986-10-01 | 295 | 295 | 270 | 270 | 130,000 | 2,700 |
| 1986-09-30 | 310 | 310 | 300 | 301 | 99,000 | 3,010 |
| 1986-09-29 | 320 | 320 | 310 | 315 | 98,000 | 3,150 |
| 1986-09-27 | 336 | 337 | 325 | 325 | 38,000 | 3,250 |
| 1986-09-26 | 332 | 340 | 330 | 335 | 100,000 | 3,350 |
| 1986-09-25 | 339 | 339 | 336 | 336 | 112,000 | 3,360 |
| 1986-09-24 | 336 | 345 | 336 | 336 | 78,000 | 3,360 |
| 1986-09-22 | 336 | 349 | 335 | 335 | 47,000 | 3,350 |
| 1986-09-19 | 330 | 334 | 330 | 330 | 44,000 | 3,300 |
| 1986-09-18 | 331 | 335 | 330 | 335 | 77,000 | 3,350 |
| 1986-09-17 | 330 | 340 | 330 | 330 | 50,000 | 3,300 |
| 1986-09-12 | 355 | 355 | 330 | 350 | 60,000 | 3,500 |
| 1986-09-11 | 365 | 365 | 356 | 356 | 78,000 | 3,560 |
| 1986-09-10 | 370 | 370 | 365 | 366 | 49,000 | 3,660 |
| 1986-09-09 | 365 | 369 | 361 | 365 | 56,000 | 3,650 |
| 1986-09-08 | 360 | 380 | 360 | 380 | 54,000 | 3,800 |
| 1986-09-06 | 365 | 365 | 360 | 360 | 57,000 | 3,600 |
| 1986-09-05 | 366 | 370 | 365 | 370 | 45,000 | 3,700 |
| 1986-09-04 | 370 | 370 | 365 | 368 | 28,000 | 3,680 |
| 1986-09-03 | 370 | 375 | 370 | 370 | 49,000 | 3,700 |
| 1986-09-02 | 380 | 384 | 373 | 379 | 61,000 | 3,790 |
| 1986-09-01 | 360 | 365 | 360 | 360 | 69,000 | 3,600 |
| 1986-08-30 | 355 | 360 | 350 | 357 | 88,000 | 3,570 |
| 1986-08-29 | 357 | 360 | 355 | 355 | 75,000 | 3,550 |
| 1986-08-28 | 363 | 363 | 360 | 360 | 59,000 | 3,600 |
| 1986-08-27 | 365 | 365 | 360 | 365 | 82,000 | 3,650 |
| 1986-08-26 | 365 | 378 | 365 | 377 | 66,000 | 3,770 |
| 1986-08-25 | 360 | 371 | 360 | 365 | 76,000 | 3,650 |
| 1986-08-23 | 350 | 353 | 350 | 351 | 111,000 | 3,510 |
| 1986-08-22 | 370 | 370 | 350 | 353 | 108,000 | 3,530 |
| 1986-08-21 | 382 | 385 | 376 | 376 | 89,000 | 3,760 |
| 1986-08-20 | 391 | 393 | 380 | 382 | 114,000 | 3,820 |
| 1986-08-19 | 406 | 406 | 395 | 397 | 88,000 | 3,970 |
| 1986-08-18 | 400 | 405 | 391 | 405 | 122,000 | 4,050 |
| 1986-08-15 | 400 | 400 | 390 | 400 | 76,000 | 4,000 |
| 1986-08-14 | 402 | 404 | 396 | 396 | 86,000 | 3,960 |
| 1986-08-13 | 400 | 405 | 397 | 404 | 89,000 | 4,040 |
| 1986-08-12 | 400 | 400 | 396 | 396 | 84,000 | 3,960 |
| 1986-08-11 | 400 | 405 | 390 | 400 | 58,000 | 4,000 |
| 1986-08-08 | 401 | 405 | 390 | 400 | 48,000 | 4,000 |
| 1986-08-07 | 401 | 402 | 387 | 390 | 72,000 | 3,900 |
| 1986-08-06 | 401 | 405 | 400 | 401 | 96,000 | 4,010 |
| 1986-08-05 | 408 | 410 | 405 | 405 | 82,000 | 4,050 |
| 1986-08-04 | 395 | 410 | 395 | 408 | 50,000 | 4,080 |
| 1986-08-02 | 390 | 395 | 385 | 385 | 89,000 | 3,850 |
| 1986-08-01 | 405 | 410 | 400 | 400 | 84,000 | 4,000 |
| 1986-07-31 | 420 | 421 | 405 | 405 | 154,000 | 4,050 |
| 1986-07-30 | 414 | 430 | 414 | 420 | 131,000 | 4,200 |
| 1986-07-29 | 431 | 431 | 405 | 412 | 127,000 | 4,120 |
| 1986-07-28 | 442 | 443 | 431 | 431 | 82,000 | 4,310 |
| 1986-07-26 | 442 | 442 | 435 | 435 | 75,000 | 4,350 |
| 1986-07-25 | 441 | 449 | 441 | 447 | 86,000 | 4,470 |
| 1986-07-24 | 455 | 459 | 450 | 459 | 98,000 | 4,590 |
| 1986-07-23 | 451 | 460 | 450 | 460 | 130,000 | 4,600 |
| 1986-07-22 | 465 | 465 | 450 | 451 | 96,000 | 4,510 |
| 1986-07-21 | 469 | 470 | 450 | 455 | 104,000 | 4,550 |
| 1986-07-19 | 454 | 460 | 446 | 447 | 130,000 | 4,470 |
| 1986-07-18 | 450 | 450 | 438 | 441 | 207,000 | 4,410 |
| 1986-07-17 | 450 | 450 | 436 | 445 | 155,000 | 4,450 |
| 1986-07-16 | 460 | 460 | 450 | 450 | 157,000 | 4,500 |
| 1986-07-15 | 460 | 464 | 456 | 458 | 98,000 | 4,580 |
| 1986-07-14 | 462 | 465 | 455 | 464 | 104,000 | 4,640 |
| 1986-07-11 | 454 | 469 | 454 | 460 | 173,000 | 4,600 |
| 1986-07-10 | 459 | 467 | 451 | 453 | 148,000 | 4,530 |
| 1986-07-09 | 467 | 469 | 455 | 456 | 179,000 | 4,560 |
| 1986-07-08 | 460 | 475 | 457 | 470 | 109,000 | 4,700 |
| 1986-07-07 | 452 | 465 | 451 | 464 | 113,000 | 4,640 |
| 1986-07-05 | 451 | 455 | 450 | 451 | 89,000 | 4,510 |
| 1986-07-04 | 458 | 458 | 450 | 455 | 130,000 | 4,550 |
| 1986-07-03 | 460 | 465 | 456 | 456 | 155,000 | 4,560 |
| 1986-07-02 | 465 | 468 | 455 | 455 | 151,000 | 4,550 |
| 1986-07-01 | 468 | 470 | 465 | 465 | 103,000 | 4,650 |
| 1986-06-30 | 475 | 475 | 460 | 468 | 94,000 | 4,680 |
| 1986-06-28 | 473 | 475 | 460 | 470 | 93,000 | 4,700 |
| 1986-06-27 | 488 | 495 | 470 | 471 | 380,000 | 4,710 |
| 1986-06-26 | 485 | 489 | 470 | 479 | 340,000 | 4,790 |
| 1986-06-25 | 495 | 499 | 481 | 490 | 346,000 | 4,900 |
| 1986-06-24 | 500 | 510 | 485 | 495 | 1,577,000 | 4,950 |
| 1986-06-23 | 457 | 484 | 457 | 484 | 286,000 | 4,840 |
| 1986-06-21 | 459 | 460 | 455 | 457 | 162,000 | 4,570 |
| 1986-06-20 | 457 | 458 | 455 | 455 | 218,000 | 4,550 |
| 1986-06-19 | 452 | 459 | 450 | 455 | 267,000 | 4,550 |
| 1986-06-18 | 450 | 460 | 448 | 452 | 202,000 | 4,520 |
| 1986-06-17 | 456 | 457 | 451 | 455 | 148,000 | 4,550 |
| 1986-06-16 | 461 | 464 | 453 | 456 | 295,000 | 4,560 |
| 1986-06-13 | 453 | 454 | 447 | 451 | 410,000 | 4,510 |
| 1986-06-12 | 455 | 460 | 453 | 453 | 416,000 | 4,530 |
| 1986-06-11 | 448 | 460 | 445 | 450 | 327,000 | 4,500 |
| 1986-06-10 | 450 | 456 | 445 | 445 | 332,000 | 4,450 |
| 1986-06-09 | 478 | 478 | 463 | 468 | 217,000 | 4,680 |
| 1986-06-07 | 478 | 478 | 465 | 470 | 130,000 | 4,700 |
| 1986-06-06 | 465 | 475 | 460 | 464 | 326,000 | 4,640 |
| 1986-06-05 | 468 | 471 | 460 | 460 | 292,000 | 4,600 |
| 1986-06-04 | 483 | 483 | 471 | 478 | 679,000 | 4,780 |
| 1986-06-03 | 474 | 480 | 465 | 470 | 618,000 | 4,700 |
| 1986-06-02 | 479 | 483 | 460 | 473 | 475,000 | 4,730 |
| 1986-05-31 | 494 | 494 | 474 | 479 | 906,000 | 4,790 |
| 1986-05-30 | 470 | 495 | 468 | 491 | 2,308,000 | 4,910 |
| 1986-05-29 | 454 | 465 | 453 | 465 | 939,000 | 4,650 |
| 1986-05-28 | 457 | 464 | 452 | 453 | 1,217,000 | 4,530 |
| 1986-05-27 | 445 | 452 | 440 | 451 | 727,000 | 4,510 |
| 1986-05-26 | 422 | 454 | 422 | 442 | 878,000 | 4,420 |
| 1986-05-24 | 430 | 430 | 422 | 422 | 162,000 | 4,220 |
| 1986-05-23 | 420 | 430 | 419 | 422 | 440,000 | 4,220 |
| 1986-05-22 | 418 | 420 | 415 | 415 | 287,000 | 4,150 |
| 1986-05-21 | 420 | 420 | 413 | 413 | 257,000 | 4,130 |
| 1986-05-20 | 425 | 429 | 415 | 423 | 556,000 | 4,230 |
| 1986-05-19 | 445 | 445 | 425 | 439 | 459,000 | 4,390 |
| 1986-05-17 | 425 | 445 | 423 | 445 | 972,000 | 4,450 |
| 1986-05-16 | 433 | 433 | 405 | 426 | 560,000 | 4,260 |
| 1986-05-15 | 440 | 445 | 425 | 428 | 1,746,000 | 4,280 |
| 1986-05-14 | 408 | 435 | 396 | 430 | 1,502,000 | 4,300 |
| 1986-05-13 | 426 | 426 | 400 | 408 | 1,247,000 | 4,080 |
| 1986-05-12 | 400 | 435 | 398 | 411 | 2,089,000 | 4,110 |
| 1986-05-09 | 365 | 390 | 363 | 385 | 736,000 | 3,850 |
| 1986-05-08 | 368 | 368 | 360 | 360 | 189,000 | 3,600 |
| 1986-05-07 | 369 | 370 | 365 | 368 | 224,000 | 3,680 |
| 1986-05-06 | 378 | 378 | 365 | 370 | 164,000 | 3,700 |
| 1986-05-02 | 355 | 373 | 351 | 373 | 235,000 | 3,730 |
| 1986-05-01 | 348 | 355 | 345 | 355 | 89,000 | 3,550 |
| 1986-04-30 | 357 | 357 | 350 | 351 | 48,000 | 3,510 |
| 1986-04-28 | 350 | 350 | 346 | 346 | 58,000 | 3,460 |
| 1986-04-26 | 348 | 353 | 348 | 348 | 32,000 | 3,480 |
| 1986-04-25 | 350 | 355 | 347 | 353 | 76,000 | 3,530 |
| 1986-04-24 | 359 | 360 | 352 | 352 | 58,000 | 3,520 |
| 1986-04-23 | 352 | 360 | 352 | 353 | 66,000 | 3,530 |
| 1986-04-22 | 360 | 365 | 350 | 364 | 62,000 | 3,640 |
| 1986-04-21 | 371 | 371 | 365 | 365 | 68,000 | 3,650 |
| 1986-04-19 | 371 | 371 | 367 | 367 | 130,000 | 3,670 |
| 1986-04-18 | 360 | 375 | 357 | 371 | 340,000 | 3,710 |
| 1986-04-17 | 350 | 357 | 345 | 357 | 98,000 | 3,570 |
| 1986-04-16 | 345 | 350 | 343 | 345 | 103,000 | 3,450 |
| 1986-04-15 | 346 | 347 | 342 | 343 | 62,000 | 3,430 |
| 1986-04-14 | 351 | 353 | 345 | 345 | 76,000 | 3,450 |
| 1986-04-11 | 344 | 350 | 340 | 350 | 130,000 | 3,500 |
| 1986-04-10 | 340 | 350 | 340 | 340 | 131,000 | 3,400 |
| 1986-04-09 | 340 | 345 | 337 | 337 | 125,000 | 3,370 |
| 1986-04-08 | 351 | 355 | 340 | 349 | 67,000 | 3,490 |
| 1986-04-07 | 352 | 359 | 351 | 351 | 87,000 | 3,510 |
| 1986-04-05 | 351 | 351 | 340 | 347 | 138,000 | 3,470 |
| 1986-04-04 | 363 | 364 | 343 | 351 | 139,000 | 3,510 |
| 1986-04-03 | 364 | 364 | 352 | 358 | 101,000 | 3,580 |
| 1986-04-02 | 363 | 365 | 355 | 365 | 134,000 | 3,650 |
| 1986-04-01 | 375 | 375 | 365 | 368 | 192,000 | 3,680 |
| 1986-03-31 | 365 | 374 | 361 | 374 | 157,000 | 3,740 |
| 1986-03-29 | 355 | 364 | 355 | 355 | 81,000 | 3,550 |
| 1986-03-28 | 356 | 360 | 350 | 355 | 95,000 | 3,550 |
| 1986-03-27 | 355 | 365 | 350 | 351 | 142,000 | 3,510 |
| 1986-03-26 | 346 | 360 | 346 | 348 | 205,000 | 3,480 |
| 1986-03-25 | 363 | 365 | 350 | 351 | 186,000 | 3,510 |
| 1986-03-24 | 375 | 375 | 360 | 363 | 265,000 | 3,630 |
| 1986-03-22 | 375 | 378 | 370 | 375 | 177,000 | 3,750 |
| 1986-03-20 | 366 | 375 | 361 | 375 | 167,000 | 3,750 |
| 1986-03-19 | 380 | 380 | 366 | 366 | 216,000 | 3,660 |
| 1986-03-18 | 378 | 380 | 365 | 379 | 303,000 | 3,790 |
| 1986-03-17 | 375 | 379 | 370 | 378 | 281,000 | 3,780 |
| 1986-03-15 | 365 | 375 | 362 | 373 | 134,000 | 3,730 |
| 1986-03-14 | 378 | 378 | 369 | 375 | 242,000 | 3,750 |
| 1986-03-13 | 380 | 380 | 370 | 378 | 302,000 | 3,780 |
| 1986-03-12 | 379 | 384 | 370 | 375 | 432,000 | 3,750 |
| 1986-03-11 | 365 | 370 | 363 | 369 | 97,000 | 3,690 |
| 1986-03-10 | 369 | 369 | 355 | 368 | 171,000 | 3,680 |
| 1986-03-07 | 368 | 369 | 351 | 368 | 106,000 | 3,680 |
| 1986-03-06 | 371 | 375 | 360 | 370 | 126,000 | 3,700 |
| 1986-03-05 | 375 | 375 | 370 | 371 | 282,000 | 3,710 |
| 1986-03-04 | 370 | 374 | 368 | 370 | 164,000 | 3,700 |
| 1986-03-03 | 386 | 388 | 376 | 379 | 567,000 | 3,790 |
| 1986-03-01 | 377 | 385 | 377 | 384 | 738,000 | 3,840 |
| 1986-02-28 | 364 | 373 | 364 | 372 | 704,000 | 3,720 |
| 1986-02-27 | 365 | 367 | 357 | 364 | 340,000 | 3,640 |
| 1986-02-26 | 364 | 370 | 361 | 364 | 592,000 | 3,640 |
| 1986-02-25 | 350 | 363 | 350 | 363 | 544,000 | 3,630 |
| 1986-02-24 | 350 | 350 | 346 | 348 | 152,000 | 3,480 |
| 1986-02-22 | 341 | 350 | 340 | 349 | 79,000 | 3,490 |
| 1986-02-21 | 357 | 358 | 341 | 341 | 323,000 | 3,410 |
| 1986-02-20 | 350 | 359 | 350 | 358 | 604,000 | 3,580 |
| 1986-02-19 | 348 | 348 | 342 | 347 | 246,000 | 3,470 |
| 1986-02-18 | 341 | 349 | 340 | 341 | 299,000 | 3,410 |
| 1986-02-17 | 341 | 341 | 335 | 338 | 155,000 | 3,380 |
| 1986-02-15 | 335 | 345 | 334 | 339 | 166,000 | 3,390 |
| 1986-02-14 | 330 | 336 | 328 | 333 | 149,000 | 3,330 |
| 1986-02-13 | 330 | 339 | 330 | 331 | 154,000 | 3,310 |
| 1986-02-12 | 327 | 327 | 323 | 324 | 182,000 | 3,240 |
| 1986-02-10 | 330 | 331 | 321 | 322 | 86,000 | 3,220 |
| 1986-02-07 | 319 | 330 | 317 | 330 | 101,000 | 3,300 |
| 1986-02-06 | 320 | 327 | 316 | 316 | 170,000 | 3,160 |
| 1986-02-05 | 320 | 325 | 316 | 320 | 122,000 | 3,200 |
| 1986-02-04 | 326 | 327 | 320 | 325 | 113,000 | 3,250 |
| 1986-02-03 | 317 | 324 | 315 | 324 | 118,000 | 3,240 |
| 1986-02-01 | 327 | 327 | 319 | 325 | 81,000 | 3,250 |
| 1986-01-31 | 325 | 330 | 320 | 322 | 102,000 | 3,220 |
| 1986-01-30 | 325 | 330 | 320 | 330 | 108,000 | 3,300 |
| 1986-01-29 | 331 | 340 | 328 | 330 | 128,000 | 3,300 |
| 1986-01-28 | 329 | 343 | 328 | 342 | 99,000 | 3,420 |
| 1986-01-27 | 330 | 335 | 327 | 333 | 108,000 | 3,330 |
| 1986-01-25 | 325 | 325 | 320 | 325 | 70,000 | 3,250 |
| 1986-01-24 | 325 | 328 | 320 | 325 | 74,000 | 3,250 |
| 1986-01-23 | 322 | 324 | 317 | 318 | 137,000 | 3,180 |
| 1986-01-22 | 330 | 330 | 321 | 322 | 157,000 | 3,220 |
| 1986-01-21 | 330 | 333 | 322 | 331 | 86,000 | 3,310 |
| 1986-01-20 | 340 | 340 | 330 | 338 | 98,000 | 3,380 |
| 1986-01-18 | 339 | 339 | 331 | 339 | 66,000 | 3,390 |
| 1986-01-17 | 340 | 343 | 332 | 339 | 144,000 | 3,390 |
| 1986-01-16 | 349 | 350 | 345 | 346 | 137,000 | 3,460 |
| 1986-01-14 | 339 | 350 | 336 | 345 | 349,000 | 3,450 |
| 1986-01-13 | 351 | 358 | 338 | 339 | 206,000 | 3,390 |
| 1986-01-10 | 370 | 375 | 353 | 360 | 1,192,000 | 3,600 |
| 1986-01-09 | 349 | 367 | 349 | 367 | 1,595,000 | 3,670 |
| 1986-01-08 | 346 | 348 | 339 | 345 | 545,000 | 3,450 |
| 1986-01-07 | 348 | 349 | 330 | 342 | 899,000 | 3,420 |
| 1986-01-06 | 331 | 343 | 325 | 343 | 335,000 | 3,430 |
| 1986-01-04 | 310 | 320 | 310 | 320 | 242,000 | 3,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
