9009 京成電鉄(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 | 548 | 563 | 546 | 560 | 495,000 | 1,120 |
| 1986-12-26 | 563 | 565 | 550 | 553 | 471,000 | 1,106 |
| 1986-12-25 | 560 | 580 | 557 | 557 | 826,000 | 1,114 |
| 1986-12-24 | 555 | 562 | 550 | 557 | 514,000 | 1,114 |
| 1986-12-23 | 567 | 567 | 555 | 555 | 446,000 | 1,110 |
| 1986-12-22 | 561 | 570 | 555 | 560 | 236,000 | 1,120 |
| 1986-12-19 | 546 | 574 | 546 | 571 | 411,000 | 1,142 |
| 1986-12-18 | 555 | 560 | 549 | 550 | 537,000 | 1,100 |
| 1986-12-17 | 568 | 575 | 551 | 555 | 570,000 | 1,110 |
| 1986-12-16 | 569 | 580 | 566 | 578 | 407,000 | 1,156 |
| 1986-12-15 | 572 | 580 | 567 | 571 | 619,000 | 1,142 |
| 1986-12-12 | 571 | 584 | 571 | 575 | 735,000 | 1,150 |
| 1986-12-11 | 580 | 580 | 571 | 572 | 509,000 | 1,144 |
| 1986-12-10 | 585 | 595 | 580 | 580 | 568,000 | 1,160 |
| 1986-12-09 | 602 | 609 | 583 | 583 | 468,000 | 1,166 |
| 1986-12-08 | 617 | 620 | 602 | 603 | 1,556,000 | 1,206 |
| 1986-12-06 | 614 | 622 | 606 | 610 | 2,445,000 | 1,220 |
| 1986-12-05 | 589 | 624 | 589 | 605 | 5,416,000 | 1,210 |
| 1986-12-04 | 580 | 591 | 580 | 591 | 1,423,000 | 1,182 |
| 1986-12-03 | 593 | 596 | 582 | 585 | 2,215,000 | 1,170 |
| 1986-12-02 | 574 | 585 | 572 | 583 | 1,750,000 | 1,166 |
| 1986-12-01 | 580 | 583 | 570 | 574 | 1,293,000 | 1,148 |
| 1986-11-29 | 568 | 580 | 563 | 575 | 1,390,000 | 1,150 |
| 1986-11-28 | 546 | 563 | 546 | 559 | 675,000 | 1,118 |
| 1986-11-27 | 554 | 559 | 540 | 549 | 506,000 | 1,098 |
| 1986-11-26 | 565 | 565 | 552 | 553 | 978,000 | 1,106 |
| 1986-11-25 | 560 | 572 | 553 | 555 | 1,081,000 | 1,110 |
| 1986-11-22 | 560 | 568 | 555 | 556 | 1,147,000 | 1,112 |
| 1986-11-21 | 536 | 575 | 536 | 570 | 4,424,000 | 1,140 |
| 1986-11-20 | 543 | 548 | 531 | 540 | 815,000 | 1,080 |
| 1986-11-19 | 520 | 540 | 520 | 523 | 491,000 | 1,046 |
| 1986-11-18 | 530 | 530 | 520 | 520 | 279,000 | 1,040 |
| 1986-11-17 | 526 | 533 | 523 | 524 | 303,000 | 1,048 |
| 1986-11-14 | 535 | 535 | 526 | 528 | 679,000 | 1,056 |
| 1986-11-13 | 539 | 548 | 531 | 540 | 713,000 | 1,080 |
| 1986-11-12 | 544 | 554 | 530 | 530 | 1,360,000 | 1,060 |
| 1986-11-11 | 554 | 566 | 535 | 538 | 4,475,000 | 1,076 |
| 1986-11-10 | 519 | 548 | 506 | 548 | 3,599,000 | 1,096 |
| 1986-11-07 | 520 | 520 | 498 | 498 | 851,000 | 996 |
| 1986-11-06 | 500 | 515 | 495 | 508 | 698,000 | 1,016 |
| 1986-11-05 | 507 | 507 | 491 | 491 | 486,000 | 982 |
| 1986-11-04 | 490 | 509 | 485 | 509 | 202,000 | 1,018 |
| 1986-11-01 | 475 | 485 | 471 | 485 | 357,000 | 970 |
| 1986-10-31 | 520 | 522 | 488 | 490 | 1,073,000 | 980 |
| 1986-10-30 | 485 | 517 | 482 | 517 | 3,190,000 | 1,034 |
| 1986-10-29 | 462 | 485 | 460 | 480 | 2,389,000 | 960 |
| 1986-10-28 | 455 | 469 | 451 | 452 | 2,014,000 | 904 |
| 1986-10-27 | 458 | 465 | 448 | 450 | 307,000 | 900 |
| 1986-10-25 | 433 | 454 | 433 | 453 | 668,000 | 906 |
| 1986-10-24 | 476 | 491 | 448 | 448 | 1,366,000 | 896 |
| 1986-10-23 | 461 | 486 | 456 | 471 | 1,292,000 | 942 |
| 1986-10-22 | 445 | 455 | 437 | 453 | 716,000 | 906 |
| 1986-10-21 | 460 | 464 | 436 | 436 | 1,118,000 | 872 |
| 1986-10-20 | 480 | 480 | 470 | 470 | 498,000 | 940 |
| 1986-10-17 | 505 | 510 | 490 | 490 | 870,000 | 980 |
| 1986-10-16 | 522 | 528 | 507 | 510 | 1,041,000 | 1,020 |
| 1986-10-15 | 545 | 549 | 532 | 532 | 332,000 | 1,064 |
| 1986-10-14 | 541 | 555 | 540 | 550 | 400,000 | 1,100 |
| 1986-10-13 | 541 | 549 | 540 | 541 | 391,000 | 1,082 |
| 1986-10-09 | 536 | 555 | 536 | 549 | 357,000 | 1,098 |
| 1986-10-08 | 551 | 555 | 535 | 535 | 440,000 | 1,070 |
| 1986-10-07 | 571 | 571 | 550 | 557 | 294,000 | 1,114 |
| 1986-10-06 | 584 | 588 | 565 | 571 | 274,000 | 1,142 |
| 1986-10-04 | 550 | 578 | 549 | 574 | 758,000 | 1,148 |
| 1986-10-03 | 528 | 559 | 510 | 550 | 1,206,000 | 1,100 |
| 1986-10-02 | 559 | 580 | 533 | 533 | 1,360,000 | 1,066 |
| 1986-10-01 | 591 | 611 | 561 | 569 | 1,573,000 | 1,138 |
| 1986-09-30 | 622 | 623 | 600 | 621 | 825,000 | 1,242 |
| 1986-09-29 | 638 | 640 | 625 | 629 | 439,000 | 1,258 |
| 1986-09-27 | 621 | 640 | 615 | 623 | 633,000 | 1,246 |
| 1986-09-26 | 611 | 628 | 606 | 611 | 1,619,000 | 1,222 |
| 1986-09-25 | 625 | 630 | 610 | 610 | 543,000 | 1,220 |
| 1986-09-24 | 640 | 640 | 625 | 630 | 492,000 | 1,260 |
| 1986-09-22 | 607 | 630 | 600 | 620 | 519,000 | 1,240 |
| 1986-09-19 | 614 | 620 | 606 | 606 | 684,000 | 1,212 |
| 1986-09-18 | 606 | 618 | 605 | 613 | 1,172,000 | 1,226 |
| 1986-09-17 | 621 | 649 | 605 | 605 | 1,457,000 | 1,210 |
| 1986-09-16 | 649 | 667 | 620 | 620 | 1,151,000 | 1,240 |
| 1986-09-12 | 620 | 680 | 620 | 659 | 2,356,000 | 1,318 |
| 1986-09-11 | 680 | 690 | 660 | 660 | 1,252,000 | 1,320 |
| 1986-09-10 | 662 | 683 | 662 | 680 | 977,000 | 1,360 |
| 1986-09-09 | 668 | 680 | 663 | 663 | 714,000 | 1,326 |
| 1986-09-08 | 680 | 680 | 670 | 670 | 598,000 | 1,340 |
| 1986-09-06 | 685 | 690 | 675 | 677 | 843,000 | 1,354 |
| 1986-09-05 | 682 | 695 | 672 | 675 | 1,718,000 | 1,350 |
| 1986-09-04 | 685 | 700 | 670 | 679 | 1,614,000 | 1,358 |
| 1986-09-03 | 669 | 695 | 669 | 681 | 1,774,000 | 1,362 |
| 1986-09-02 | 725 | 730 | 695 | 699 | 5,113,000 | 1,398 |
| 1986-09-01 | 750 | 750 | 715 | 715 | 15,790,000 | 1,430 |
| 1986-08-30 | 695 | 720 | 694 | 720 | 7,598,000 | 1,440 |
| 1986-08-29 | 643 | 672 | 633 | 670 | 2,858,000 | 1,340 |
| 1986-08-28 | 650 | 660 | 633 | 633 | 1,579,000 | 1,266 |
| 1986-08-27 | 660 | 672 | 640 | 640 | 1,773,000 | 1,280 |
| 1986-08-26 | 665 | 674 | 650 | 652 | 1,642,000 | 1,304 |
| 1986-08-25 | 651 | 679 | 651 | 651 | 1,119,000 | 1,302 |
| 1986-08-23 | 650 | 650 | 635 | 650 | 1,055,000 | 1,300 |
| 1986-08-22 | 694 | 694 | 651 | 651 | 2,185,000 | 1,302 |
| 1986-08-21 | 725 | 725 | 675 | 690 | 5,608,000 | 1,380 |
| 1986-08-20 | 670 | 730 | 665 | 715 | 17,277,000 | 1,430 |
| 1986-08-19 | 659 | 660 | 645 | 659 | 3,269,000 | 1,318 |
| 1986-08-18 | 651 | 651 | 641 | 645 | 2,157,000 | 1,290 |
| 1986-08-15 | 648 | 648 | 631 | 631 | 1,191,000 | 1,262 |
| 1986-08-14 | 644 | 650 | 626 | 632 | 1,338,000 | 1,264 |
| 1986-08-13 | 652 | 652 | 635 | 640 | 1,243,000 | 1,280 |
| 1986-08-12 | 657 | 657 | 642 | 642 | 1,998,000 | 1,284 |
| 1986-08-11 | 635 | 648 | 635 | 640 | 1,456,000 | 1,280 |
| 1986-08-08 | 620 | 630 | 611 | 629 | 1,007,000 | 1,258 |
| 1986-08-07 | 603 | 619 | 602 | 618 | 1,057,000 | 1,236 |
| 1986-08-06 | 615 | 615 | 600 | 602 | 1,306,000 | 1,204 |
| 1986-08-05 | 625 | 625 | 611 | 612 | 826,000 | 1,224 |
| 1986-08-04 | 619 | 620 | 601 | 605 | 644,000 | 1,210 |
| 1986-08-02 | 621 | 621 | 604 | 615 | 817,000 | 1,230 |
| 1986-08-01 | 636 | 650 | 611 | 619 | 2,547,000 | 1,238 |
| 1986-07-31 | 658 | 660 | 635 | 635 | 1,775,000 | 1,270 |
| 1986-07-30 | 650 | 672 | 646 | 648 | 4,520,000 | 1,296 |
| 1986-07-29 | 647 | 667 | 635 | 642 | 6,531,000 | 1,284 |
| 1986-07-28 | 637 | 640 | 625 | 637 | 2,013,000 | 1,274 |
| 1986-07-26 | 631 | 635 | 625 | 625 | 1,497,000 | 1,250 |
| 1986-07-25 | 655 | 680 | 648 | 648 | 3,073,000 | 1,296 |
| 1986-07-24 | 672 | 685 | 660 | 665 | 6,100,000 | 1,330 |
| 1986-07-23 | 670 | 681 | 646 | 675 | 8,433,000 | 1,350 |
| 1986-07-22 | 633 | 670 | 626 | 659 | 7,720,000 | 1,318 |
| 1986-07-21 | 650 | 668 | 602 | 620 | 6,091,000 | 1,240 |
| 1986-07-19 | 680 | 680 | 651 | 651 | 5,382,000 | 1,302 |
| 1986-07-18 | 695 | 700 | 661 | 661 | 22,140,000 | 1,322 |
| 1986-07-17 | 640 | 685 | 635 | 665 | 35,995,000 | 1,330 |
| 1986-07-16 | 620 | 642 | 620 | 630 | 28,275,000 | 1,260 |
| 1986-07-15 | 590 | 618 | 590 | 596 | 25,835,000 | 1,192 |
| 1986-07-14 | 550 | 585 | 547 | 580 | 16,955,000 | 1,160 |
| 1986-07-11 | 551 | 552 | 542 | 545 | 2,749,000 | 1,090 |
| 1986-07-10 | 539 | 560 | 536 | 541 | 3,675,000 | 1,082 |
| 1986-07-09 | 560 | 568 | 530 | 530 | 9,186,000 | 1,060 |
| 1986-07-08 | 520 | 563 | 516 | 560 | 21,523,000 | 1,120 |
| 1986-07-07 | 510 | 527 | 503 | 525 | 3,763,000 | 1,050 |
| 1986-07-05 | 495 | 500 | 495 | 495 | 309,000 | 990 |
| 1986-07-04 | 500 | 503 | 495 | 495 | 479,000 | 990 |
| 1986-07-03 | 503 | 509 | 500 | 500 | 464,000 | 1,000 |
| 1986-07-02 | 516 | 516 | 501 | 503 | 693,000 | 1,006 |
| 1986-07-01 | 497 | 510 | 497 | 507 | 522,000 | 1,014 |
| 1986-06-30 | 495 | 499 | 491 | 497 | 338,000 | 994 |
| 1986-06-28 | 490 | 499 | 490 | 494 | 408,000 | 988 |
| 1986-06-27 | 495 | 504 | 490 | 490 | 1,444,000 | 980 |
| 1986-06-26 | 513 | 515 | 500 | 505 | 808,000 | 1,010 |
| 1986-06-25 | 511 | 515 | 510 | 512 | 576,000 | 1,024 |
| 1986-06-24 | 517 | 520 | 506 | 510 | 1,500,000 | 1,020 |
| 1986-06-23 | 524 | 524 | 513 | 522 | 1,126,000 | 1,044 |
| 1986-06-21 | 521 | 525 | 516 | 522 | 1,263,000 | 1,044 |
| 1986-06-20 | 525 | 525 | 506 | 520 | 2,066,000 | 1,040 |
| 1986-06-19 | 515 | 534 | 515 | 523 | 4,842,000 | 1,046 |
| 1986-06-18 | 503 | 509 | 498 | 509 | 568,000 | 1,018 |
| 1986-06-17 | 505 | 510 | 495 | 498 | 707,000 | 996 |
| 1986-06-16 | 519 | 520 | 505 | 512 | 1,877,000 | 1,024 |
| 1986-06-13 | 510 | 515 | 500 | 514 | 2,579,000 | 1,028 |
| 1986-06-12 | 500 | 505 | 496 | 505 | 2,160,000 | 1,010 |
| 1986-06-11 | 485 | 494 | 481 | 490 | 1,098,000 | 980 |
| 1986-06-10 | 483 | 490 | 481 | 481 | 778,000 | 962 |
| 1986-06-09 | 485 | 494 | 484 | 490 | 579,000 | 980 |
| 1986-06-07 | 490 | 495 | 483 | 483 | 600,000 | 966 |
| 1986-06-06 | 505 | 505 | 490 | 491 | 539,000 | 982 |
| 1986-06-05 | 489 | 504 | 487 | 504 | 592,000 | 1,008 |
| 1986-06-04 | 489 | 490 | 485 | 489 | 449,000 | 978 |
| 1986-06-03 | 493 | 495 | 488 | 489 | 601,000 | 978 |
| 1986-06-02 | 491 | 499 | 490 | 490 | 645,000 | 980 |
| 1986-05-31 | 497 | 500 | 490 | 490 | 342,000 | 980 |
| 1986-05-30 | 493 | 500 | 491 | 492 | 835,000 | 984 |
| 1986-05-29 | 515 | 518 | 498 | 503 | 1,807,000 | 1,006 |
| 1986-05-28 | 499 | 517 | 496 | 515 | 3,172,000 | 1,030 |
| 1986-05-27 | 486 | 498 | 485 | 496 | 594,000 | 992 |
| 1986-05-26 | 493 | 498 | 483 | 490 | 698,000 | 980 |
| 1986-05-24 | 500 | 504 | 488 | 488 | 794,000 | 976 |
| 1986-05-23 | 501 | 503 | 495 | 495 | 746,000 | 990 |
| 1986-05-22 | 490 | 495 | 484 | 486 | 739,000 | 972 |
| 1986-05-21 | 492 | 499 | 485 | 486 | 385,000 | 972 |
| 1986-05-20 | 490 | 495 | 488 | 488 | 426,000 | 976 |
| 1986-05-19 | 500 | 509 | 490 | 490 | 966,000 | 980 |
| 1986-05-17 | 485 | 498 | 485 | 498 | 553,000 | 996 |
| 1986-05-16 | 500 | 504 | 483 | 485 | 1,157,000 | 970 |
| 1986-05-15 | 513 | 520 | 496 | 497 | 2,189,000 | 994 |
| 1986-05-14 | 496 | 522 | 496 | 507 | 5,659,000 | 1,014 |
| 1986-05-13 | 510 | 515 | 492 | 502 | 2,823,000 | 1,004 |
| 1986-05-12 | 524 | 532 | 506 | 506 | 5,862,000 | 1,012 |
| 1986-05-09 | 504 | 530 | 503 | 510 | 12,989,000 | 1,020 |
| 1986-05-08 | 486 | 510 | 481 | 500 | 7,612,000 | 1,000 |
| 1986-05-07 | 463 | 485 | 460 | 485 | 3,333,000 | 970 |
| 1986-05-06 | 459 | 464 | 455 | 459 | 547,000 | 918 |
| 1986-05-02 | 458 | 458 | 446 | 454 | 627,000 | 908 |
| 1986-05-01 | 440 | 465 | 440 | 460 | 510,000 | 920 |
| 1986-04-30 | 448 | 450 | 441 | 442 | 347,000 | 884 |
| 1986-04-28 | 438 | 445 | 438 | 438 | 416,000 | 876 |
| 1986-04-26 | 443 | 448 | 436 | 436 | 775,000 | 872 |
| 1986-04-25 | 450 | 452 | 448 | 448 | 519,000 | 896 |
| 1986-04-24 | 461 | 461 | 450 | 453 | 902,000 | 906 |
| 1986-04-23 | 455 | 459 | 452 | 456 | 878,000 | 912 |
| 1986-04-22 | 465 | 465 | 453 | 456 | 1,554,000 | 912 |
| 1986-04-21 | 470 | 475 | 464 | 465 | 440,000 | 930 |
| 1986-04-19 | 475 | 480 | 466 | 466 | 598,000 | 932 |
| 1986-04-18 | 459 | 487 | 455 | 470 | 1,712,000 | 940 |
| 1986-04-17 | 452 | 459 | 450 | 450 | 936,000 | 900 |
| 1986-04-16 | 450 | 463 | 449 | 450 | 679,000 | 900 |
| 1986-04-15 | 450 | 458 | 449 | 450 | 546,000 | 900 |
| 1986-04-14 | 469 | 470 | 450 | 451 | 694,000 | 902 |
| 1986-04-11 | 467 | 469 | 457 | 460 | 878,000 | 920 |
| 1986-04-10 | 455 | 469 | 450 | 469 | 595,000 | 938 |
| 1986-04-09 | 455 | 455 | 449 | 450 | 679,000 | 900 |
| 1986-04-08 | 458 | 463 | 450 | 450 | 518,000 | 900 |
| 1986-04-07 | 461 | 476 | 458 | 463 | 659,000 | 926 |
| 1986-04-05 | 446 | 460 | 446 | 456 | 487,000 | 912 |
| 1986-04-04 | 470 | 478 | 435 | 450 | 1,307,000 | 900 |
| 1986-04-03 | 470 | 475 | 458 | 466 | 1,509,000 | 932 |
| 1986-04-02 | 492 | 498 | 475 | 484 | 2,065,000 | 968 |
| 1986-04-01 | 493 | 500 | 491 | 493 | 2,970,000 | 986 |
| 1986-03-31 | 508 | 508 | 493 | 493 | 1,554,000 | 986 |
| 1986-03-29 | 493 | 508 | 491 | 508 | 1,571,000 | 1,016 |
| 1986-03-28 | 500 | 507 | 483 | 483 | 1,827,000 | 966 |
| 1986-03-27 | 510 | 520 | 481 | 481 | 4,361,000 | 962 |
| 1986-03-26 | 491 | 513 | 491 | 510 | 3,212,000 | 1,020 |
| 1986-03-25 | 486 | 493 | 481 | 486 | 2,689,000 | 972 |
| 1986-03-24 | 513 | 516 | 483 | 487 | 3,286,000 | 974 |
| 1986-03-22 | 515 | 524 | 513 | 513 | 2,605,000 | 1,026 |
| 1986-03-20 | 506 | 537 | 503 | 519 | 6,127,000 | 1,038 |
| 1986-03-19 | 532 | 533 | 500 | 515 | 7,526,000 | 1,030 |
| 1986-03-18 | 569 | 570 | 536 | 536 | 13,410,000 | 1,072 |
| 1986-03-17 | 559 | 566 | 539 | 565 | 37,383,000 | 1,130 |
| 1986-03-15 | 530 | 535 | 530 | 535 | 20,760,000 | 1,070 |
| 1986-03-14 | 470 | 480 | 458 | 480 | 17,140,000 | 960 |
| 1986-03-13 | 439 | 477 | 437 | 456 | 20,050,000 | 912 |
| 1986-03-12 | 418 | 439 | 417 | 425 | 5,714,000 | 850 |
| 1986-03-11 | 416 | 420 | 412 | 412 | 1,123,000 | 824 |
| 1986-03-10 | 408 | 416 | 407 | 412 | 805,000 | 824 |
| 1986-03-07 | 410 | 415 | 407 | 407 | 750,000 | 814 |
| 1986-03-06 | 408 | 409 | 405 | 406 | 608,000 | 812 |
| 1986-03-05 | 410 | 414 | 406 | 410 | 702,000 | 820 |
| 1986-03-04 | 425 | 425 | 411 | 415 | 1,116,000 | 830 |
| 1986-03-03 | 411 | 431 | 410 | 427 | 2,522,000 | 854 |
| 1986-03-01 | 405 | 410 | 405 | 406 | 689,000 | 812 |
| 1986-02-28 | 411 | 414 | 405 | 410 | 1,134,000 | 820 |
| 1986-02-27 | 418 | 418 | 411 | 411 | 826,000 | 822 |
| 1986-02-26 | 425 | 425 | 411 | 419 | 2,734,000 | 838 |
| 1986-02-25 | 417 | 420 | 411 | 420 | 1,686,000 | 840 |
| 1986-02-24 | 414 | 426 | 411 | 411 | 1,816,000 | 822 |
| 1986-02-22 | 404 | 416 | 404 | 412 | 1,088,000 | 824 |
| 1986-02-21 | 420 | 422 | 405 | 406 | 2,055,000 | 812 |
| 1986-02-20 | 417 | 424 | 410 | 415 | 3,567,000 | 830 |
| 1986-02-19 | 438 | 441 | 420 | 420 | 12,382,000 | 840 |
| 1986-02-18 | 400 | 435 | 398 | 430 | 17,812,000 | 860 |
| 1986-02-17 | 400 | 404 | 395 | 395 | 3,844,000 | 790 |
| 1986-02-15 | 390 | 398 | 390 | 395 | 2,987,000 | 790 |
| 1986-02-14 | 381 | 392 | 380 | 382 | 1,962,000 | 764 |
| 1986-02-13 | 385 | 385 | 376 | 376 | 1,359,000 | 752 |
| 1986-02-12 | 379 | 385 | 376 | 380 | 729,000 | 760 |
| 1986-02-10 | 371 | 380 | 371 | 374 | 564,000 | 748 |
| 1986-02-07 | 373 | 377 | 370 | 370 | 651,000 | 740 |
| 1986-02-06 | 380 | 381 | 375 | 375 | 405,000 | 750 |
| 1986-02-05 | 377 | 388 | 375 | 377 | 1,669,000 | 754 |
| 1986-02-04 | 379 | 384 | 372 | 372 | 1,605,000 | 744 |
| 1986-02-03 | 367 | 379 | 367 | 370 | 952,000 | 740 |
| 1986-02-01 | 372 | 378 | 365 | 367 | 459,000 | 734 |
| 1986-01-31 | 362 | 382 | 362 | 375 | 924,000 | 750 |
| 1986-01-30 | 361 | 367 | 360 | 361 | 491,000 | 722 |
| 1986-01-29 | 364 | 369 | 360 | 363 | 1,274,000 | 726 |
| 1986-01-28 | 365 | 370 | 361 | 370 | 479,000 | 740 |
| 1986-01-27 | 363 | 369 | 360 | 360 | 839,000 | 720 |
| 1986-01-25 | 360 | 370 | 360 | 362 | 486,000 | 724 |
| 1986-01-24 | 363 | 365 | 360 | 360 | 696,000 | 720 |
| 1986-01-23 | 366 | 370 | 361 | 363 | 1,063,000 | 726 |
| 1986-01-22 | 366 | 375 | 366 | 368 | 723,000 | 736 |
| 1986-01-21 | 370 | 374 | 365 | 366 | 1,043,000 | 732 |
| 1986-01-20 | 380 | 380 | 374 | 374 | 349,000 | 748 |
| 1986-01-18 | 377 | 380 | 376 | 380 | 415,000 | 760 |
| 1986-01-17 | 383 | 386 | 376 | 379 | 773,000 | 758 |
| 1986-01-16 | 382 | 387 | 373 | 373 | 1,097,000 | 746 |
| 1986-01-14 | 388 | 391 | 382 | 384 | 1,112,000 | 768 |
| 1986-01-13 | 397 | 400 | 389 | 391 | 1,407,000 | 782 |
| 1986-01-10 | 401 | 406 | 393 | 393 | 5,882,000 | 786 |
| 1986-01-09 | 402 | 412 | 396 | 396 | 17,581,000 | 792 |
| 1986-01-08 | 379 | 406 | 376 | 402 | 15,896,000 | 804 |
| 1986-01-07 | 382 | 384 | 373 | 379 | 2,402,000 | 758 |
| 1986-01-06 | 394 | 396 | 383 | 385 | 5,926,000 | 770 |
| 1986-01-04 | 383 | 394 | 378 | 394 | 4,629,000 | 788 |
分割・併合履歴 ： [2016-09-28]1株→0.5株