9065 山九(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 | 270 | 285 | 270 | 278 | 421,000 | 1,390 |
| 1986-12-26 | 290 | 290 | 275 | 280 | 579,000 | 1,400 |
| 1986-12-25 | 290 | 294 | 285 | 290 | 469,000 | 1,450 |
| 1986-12-24 | 291 | 299 | 290 | 290 | 516,000 | 1,450 |
| 1986-12-23 | 301 | 303 | 290 | 290 | 885,000 | 1,450 |
| 1986-12-22 | 304 | 312 | 301 | 304 | 815,000 | 1,520 |
| 1986-12-19 | 323 | 323 | 303 | 303 | 931,000 | 1,515 |
| 1986-12-18 | 340 | 346 | 310 | 318 | 2,944,000 | 1,590 |
| 1986-12-17 | 320 | 341 | 317 | 335 | 5,378,000 | 1,675 |
| 1986-12-16 | 310 | 314 | 305 | 311 | 922,000 | 1,555 |
| 1986-12-15 | 300 | 305 | 293 | 305 | 467,000 | 1,525 |
| 1986-12-12 | 295 | 300 | 291 | 296 | 168,000 | 1,480 |
| 1986-12-11 | 300 | 300 | 291 | 291 | 356,000 | 1,455 |
| 1986-12-10 | 290 | 300 | 290 | 295 | 215,000 | 1,475 |
| 1986-12-09 | 291 | 295 | 290 | 290 | 169,000 | 1,450 |
| 1986-12-08 | 300 | 300 | 290 | 295 | 154,000 | 1,475 |
| 1986-12-06 | 299 | 300 | 296 | 296 | 121,000 | 1,480 |
| 1986-12-05 | 307 | 307 | 298 | 299 | 300,000 | 1,495 |
| 1986-12-04 | 296 | 300 | 290 | 297 | 395,000 | 1,485 |
| 1986-12-03 | 311 | 315 | 295 | 295 | 716,000 | 1,475 |
| 1986-12-02 | 310 | 313 | 308 | 310 | 237,000 | 1,550 |
| 1986-12-01 | 311 | 315 | 307 | 310 | 199,000 | 1,550 |
| 1986-11-29 | 306 | 311 | 305 | 306 | 300,000 | 1,530 |
| 1986-11-28 | 316 | 317 | 305 | 306 | 302,000 | 1,530 |
| 1986-11-27 | 308 | 313 | 300 | 310 | 531,000 | 1,550 |
| 1986-11-26 | 329 | 329 | 305 | 308 | 793,000 | 1,540 |
| 1986-11-25 | 320 | 330 | 318 | 324 | 1,221,000 | 1,620 |
| 1986-11-22 | 319 | 322 | 315 | 315 | 1,013,000 | 1,575 |
| 1986-11-21 | 306 | 325 | 306 | 311 | 1,562,000 | 1,555 |
| 1986-11-20 | 308 | 309 | 300 | 305 | 649,000 | 1,525 |
| 1986-11-19 | 286 | 307 | 286 | 300 | 876,000 | 1,500 |
| 1986-11-18 | 292 | 293 | 283 | 283 | 181,000 | 1,415 |
| 1986-11-17 | 285 | 290 | 281 | 282 | 98,000 | 1,410 |
| 1986-11-14 | 282 | 285 | 282 | 282 | 212,000 | 1,410 |
| 1986-11-13 | 284 | 290 | 282 | 282 | 266,000 | 1,410 |
| 1986-11-12 | 287 | 291 | 283 | 284 | 247,000 | 1,420 |
| 1986-11-11 | 288 | 292 | 287 | 287 | 279,000 | 1,435 |
| 1986-11-10 | 283 | 288 | 283 | 286 | 145,000 | 1,430 |
| 1986-11-07 | 298 | 298 | 285 | 290 | 543,000 | 1,450 |
| 1986-11-06 | 314 | 314 | 298 | 298 | 674,000 | 1,490 |
| 1986-11-05 | 312 | 338 | 303 | 309 | 2,571,000 | 1,545 |
| 1986-11-04 | 310 | 313 | 290 | 309 | 1,605,000 | 1,545 |
| 1986-11-01 | 275 | 315 | 271 | 312 | 1,134,000 | 1,560 |
| 1986-10-31 | 260 | 265 | 255 | 265 | 495,000 | 1,325 |
| 1986-10-30 | 258 | 260 | 255 | 255 | 250,000 | 1,275 |
| 1986-10-29 | 252 | 255 | 250 | 255 | 163,000 | 1,275 |
| 1986-10-28 | 250 | 255 | 250 | 255 | 99,000 | 1,275 |
| 1986-10-27 | 231 | 239 | 230 | 239 | 77,000 | 1,195 |
| 1986-10-25 | 230 | 240 | 230 | 230 | 40,000 | 1,150 |
| 1986-10-24 | 230 | 231 | 225 | 228 | 182,000 | 1,140 |
| 1986-10-23 | 232 | 235 | 225 | 227 | 115,000 | 1,135 |
| 1986-10-22 | 235 | 235 | 228 | 230 | 109,000 | 1,150 |
| 1986-10-21 | 242 | 242 | 230 | 230 | 198,000 | 1,150 |
| 1986-10-20 | 249 | 249 | 242 | 243 | 96,000 | 1,215 |
| 1986-10-17 | 250 | 250 | 245 | 246 | 55,000 | 1,230 |
| 1986-10-16 | 245 | 250 | 245 | 250 | 95,000 | 1,250 |
| 1986-10-15 | 245 | 246 | 245 | 245 | 49,000 | 1,225 |
| 1986-10-14 | 250 | 250 | 245 | 250 | 79,000 | 1,250 |
| 1986-10-13 | 251 | 254 | 248 | 250 | 73,000 | 1,250 |
| 1986-10-09 | 253 | 253 | 248 | 248 | 191,000 | 1,240 |
| 1986-10-08 | 248 | 253 | 248 | 253 | 147,000 | 1,265 |
| 1986-10-07 | 260 | 260 | 250 | 258 | 134,000 | 1,290 |
| 1986-10-06 | 252 | 260 | 251 | 253 | 121,000 | 1,265 |
| 1986-10-04 | 247 | 249 | 242 | 249 | 123,000 | 1,245 |
| 1986-10-03 | 250 | 250 | 240 | 245 | 92,000 | 1,225 |
| 1986-10-02 | 240 | 250 | 239 | 250 | 139,000 | 1,250 |
| 1986-10-01 | 247 | 250 | 240 | 240 | 212,000 | 1,200 |
| 1986-09-30 | 247 | 251 | 245 | 250 | 103,000 | 1,250 |
| 1986-09-29 | 255 | 255 | 245 | 250 | 255,000 | 1,250 |
| 1986-09-27 | 250 | 255 | 250 | 252 | 254,000 | 1,260 |
| 1986-09-26 | 251 | 257 | 250 | 250 | 242,000 | 1,250 |
| 1986-09-25 | 260 | 260 | 253 | 253 | 331,000 | 1,265 |
| 1986-09-24 | 251 | 260 | 251 | 260 | 106,000 | 1,300 |
| 1986-09-22 | 251 | 253 | 250 | 250 | 559,000 | 1,250 |
| 1986-09-19 | 254 | 254 | 252 | 254 | 279,000 | 1,270 |
| 1986-09-18 | 258 | 259 | 255 | 255 | 198,000 | 1,275 |
| 1986-09-17 | 260 | 270 | 255 | 260 | 277,000 | 1,300 |
| 1986-09-16 | 270 | 270 | 260 | 260 | 288,000 | 1,300 |
| 1986-09-12 | 279 | 280 | 271 | 272 | 332,000 | 1,360 |
| 1986-09-11 | 280 | 281 | 280 | 280 | 219,000 | 1,400 |
| 1986-09-10 | 281 | 281 | 280 | 280 | 334,000 | 1,400 |
| 1986-09-09 | 280 | 281 | 280 | 280 | 170,000 | 1,400 |
| 1986-09-08 | 285 | 285 | 280 | 280 | 185,000 | 1,400 |
| 1986-09-06 | 282 | 285 | 280 | 280 | 377,000 | 1,400 |
| 1986-09-05 | 287 | 287 | 285 | 285 | 359,000 | 1,425 |
| 1986-09-04 | 285 | 290 | 285 | 287 | 349,000 | 1,435 |
| 1986-09-03 | 285 | 290 | 285 | 286 | 278,000 | 1,430 |
| 1986-09-02 | 290 | 290 | 285 | 285 | 193,000 | 1,425 |
| 1986-09-01 | 290 | 292 | 282 | 288 | 257,000 | 1,440 |
| 1986-08-30 | 295 | 298 | 290 | 294 | 92,000 | 1,470 |
| 1986-08-29 | 293 | 298 | 286 | 290 | 122,000 | 1,450 |
| 1986-08-28 | 285 | 292 | 282 | 283 | 450,000 | 1,415 |
| 1986-08-27 | 282 | 289 | 281 | 285 | 527,000 | 1,425 |
| 1986-08-26 | 280 | 290 | 280 | 280 | 883,000 | 1,400 |
| 1986-08-25 | 295 | 295 | 280 | 280 | 746,000 | 1,400 |
| 1986-08-23 | 298 | 300 | 295 | 295 | 352,000 | 1,475 |
| 1986-08-22 | 301 | 304 | 298 | 300 | 513,000 | 1,500 |
| 1986-08-21 | 315 | 315 | 305 | 306 | 226,000 | 1,530 |
| 1986-08-20 | 308 | 314 | 300 | 312 | 276,000 | 1,560 |
| 1986-08-19 | 315 | 320 | 296 | 298 | 346,000 | 1,490 |
| 1986-08-18 | 338 | 338 | 310 | 311 | 173,000 | 1,555 |
| 1986-08-15 | 344 | 344 | 330 | 338 | 749,000 | 1,690 |
| 1986-08-14 | 311 | 343 | 311 | 343 | 401,000 | 1,715 |
| 1986-08-13 | 300 | 310 | 296 | 296 | 342,000 | 1,480 |
| 1986-08-12 | 300 | 300 | 297 | 299 | 111,000 | 1,495 |
| 1986-08-11 | 296 | 300 | 296 | 296 | 116,000 | 1,480 |
| 1986-08-08 | 305 | 305 | 295 | 295 | 240,000 | 1,475 |
| 1986-08-07 | 310 | 310 | 295 | 295 | 241,000 | 1,475 |
| 1986-08-06 | 301 | 309 | 298 | 309 | 360,000 | 1,545 |
| 1986-08-05 | 305 | 309 | 300 | 300 | 243,000 | 1,500 |
| 1986-08-04 | 305 | 315 | 305 | 309 | 90,000 | 1,545 |
| 1986-08-02 | 296 | 310 | 296 | 309 | 117,000 | 1,545 |
| 1986-08-01 | 300 | 306 | 295 | 295 | 246,000 | 1,475 |
| 1986-07-31 | 321 | 326 | 311 | 311 | 246,000 | 1,555 |
| 1986-07-30 | 325 | 340 | 321 | 321 | 413,000 | 1,605 |
| 1986-07-29 | 327 | 330 | 321 | 330 | 294,000 | 1,650 |
| 1986-07-28 | 336 | 340 | 328 | 328 | 149,000 | 1,640 |
| 1986-07-26 | 330 | 343 | 327 | 334 | 145,000 | 1,670 |
| 1986-07-25 | 325 | 335 | 325 | 333 | 463,000 | 1,665 |
| 1986-07-24 | 349 | 355 | 320 | 320 | 466,000 | 1,600 |
| 1986-07-23 | 344 | 352 | 344 | 349 | 263,000 | 1,745 |
| 1986-07-22 | 342 | 344 | 339 | 344 | 214,000 | 1,720 |
| 1986-07-21 | 350 | 355 | 341 | 346 | 346,000 | 1,730 |
| 1986-07-19 | 348 | 350 | 345 | 350 | 320,000 | 1,750 |
| 1986-07-18 | 339 | 345 | 336 | 345 | 433,000 | 1,725 |
| 1986-07-17 | 340 | 340 | 330 | 335 | 301,000 | 1,675 |
| 1986-07-16 | 349 | 349 | 335 | 335 | 275,000 | 1,675 |
| 1986-07-15 | 333 | 349 | 333 | 345 | 319,000 | 1,725 |
| 1986-07-14 | 349 | 349 | 330 | 330 | 357,000 | 1,650 |
| 1986-07-11 | 334 | 348 | 333 | 344 | 345,000 | 1,720 |
| 1986-07-10 | 329 | 339 | 329 | 333 | 258,000 | 1,665 |
| 1986-07-09 | 349 | 350 | 330 | 339 | 366,000 | 1,695 |
| 1986-07-08 | 325 | 348 | 315 | 348 | 618,000 | 1,740 |
| 1986-07-07 | 340 | 340 | 320 | 325 | 608,000 | 1,625 |
| 1986-07-05 | 351 | 355 | 325 | 340 | 430,000 | 1,700 |
| 1986-07-04 | 361 | 361 | 350 | 351 | 298,000 | 1,755 |
| 1986-07-03 | 356 | 365 | 355 | 363 | 481,000 | 1,815 |
| 1986-07-02 | 357 | 360 | 356 | 359 | 517,000 | 1,795 |
| 1986-07-01 | 362 | 370 | 355 | 357 | 595,000 | 1,785 |
| 1986-06-30 | 380 | 380 | 361 | 366 | 692,000 | 1,830 |
| 1986-06-28 | 375 | 381 | 364 | 375 | 843,000 | 1,875 |
| 1986-06-27 | 389 | 390 | 360 | 360 | 1,858,000 | 1,800 |
| 1986-06-26 | 350 | 388 | 346 | 379 | 2,567,000 | 1,895 |
| 1986-06-25 | 355 | 360 | 340 | 347 | 1,835,000 | 1,735 |
| 1986-06-24 | 370 | 375 | 341 | 368 | 2,983,000 | 1,840 |
| 1986-06-23 | 420 | 430 | 365 | 390 | 5,724,000 | 1,950 |
| 1986-06-21 | 410 | 413 | 400 | 405 | 6,219,000 | 2,025 |
| 1986-06-20 | 335 | 397 | 334 | 380 | 7,797,000 | 1,900 |
| 1986-06-19 | 306 | 335 | 305 | 323 | 2,998,000 | 1,615 |
| 1986-06-18 | 299 | 310 | 297 | 300 | 2,390,000 | 1,500 |
| 1986-06-17 | 276 | 295 | 276 | 294 | 1,578,000 | 1,470 |
| 1986-06-16 | 270 | 275 | 267 | 275 | 555,000 | 1,375 |
| 1986-06-13 | 265 | 269 | 263 | 265 | 512,000 | 1,325 |
| 1986-06-12 | 265 | 265 | 260 | 263 | 380,000 | 1,315 |
| 1986-06-11 | 259 | 260 | 256 | 256 | 330,000 | 1,280 |
| 1986-06-10 | 255 | 258 | 255 | 256 | 231,000 | 1,280 |
| 1986-06-09 | 255 | 259 | 255 | 255 | 164,000 | 1,275 |
| 1986-06-07 | 255 | 260 | 252 | 255 | 145,000 | 1,275 |
| 1986-06-06 | 257 | 260 | 255 | 255 | 232,000 | 1,275 |
| 1986-06-05 | 259 | 260 | 256 | 257 | 195,000 | 1,285 |
| 1986-06-04 | 260 | 264 | 255 | 256 | 156,000 | 1,280 |
| 1986-06-03 | 260 | 265 | 250 | 251 | 386,000 | 1,255 |
| 1986-06-02 | 256 | 268 | 256 | 260 | 245,000 | 1,300 |
| 1986-05-31 | 263 | 265 | 255 | 265 | 226,000 | 1,325 |
| 1986-05-30 | 259 | 261 | 256 | 260 | 193,000 | 1,300 |
| 1986-05-29 | 250 | 255 | 247 | 255 | 404,000 | 1,275 |
| 1986-05-28 | 255 | 260 | 250 | 250 | 515,000 | 1,250 |
| 1986-05-27 | 258 | 260 | 255 | 258 | 380,000 | 1,290 |
| 1986-05-26 | 266 | 269 | 258 | 258 | 700,000 | 1,290 |
| 1986-05-24 | 264 | 265 | 260 | 262 | 108,000 | 1,310 |
| 1986-05-23 | 262 | 262 | 258 | 259 | 115,000 | 1,295 |
| 1986-05-22 | 268 | 269 | 258 | 258 | 172,000 | 1,290 |
| 1986-05-21 | 256 | 265 | 256 | 265 | 467,000 | 1,325 |
| 1986-05-20 | 258 | 260 | 255 | 256 | 534,000 | 1,280 |
| 1986-05-19 | 261 | 265 | 259 | 259 | 198,000 | 1,295 |
| 1986-05-17 | 260 | 265 | 260 | 261 | 180,000 | 1,305 |
| 1986-05-16 | 268 | 268 | 260 | 260 | 282,000 | 1,300 |
| 1986-05-15 | 264 | 270 | 264 | 266 | 245,000 | 1,330 |
| 1986-05-14 | 273 | 274 | 264 | 264 | 200,000 | 1,320 |
| 1986-05-13 | 268 | 273 | 263 | 270 | 253,000 | 1,350 |
| 1986-05-12 | 274 | 274 | 265 | 267 | 263,000 | 1,335 |
| 1986-05-09 | 270 | 275 | 266 | 275 | 664,000 | 1,375 |
| 1986-05-08 | 260 | 268 | 258 | 265 | 347,000 | 1,325 |
| 1986-05-07 | 255 | 260 | 255 | 258 | 214,000 | 1,290 |
| 1986-05-06 | 259 | 260 | 255 | 255 | 277,000 | 1,275 |
| 1986-05-02 | 263 | 265 | 255 | 258 | 383,000 | 1,290 |
| 1986-05-01 | 269 | 269 | 260 | 265 | 252,000 | 1,325 |
| 1986-04-30 | 270 | 276 | 268 | 275 | 322,000 | 1,375 |
| 1986-04-28 | 268 | 270 | 266 | 270 | 183,000 | 1,350 |
| 1986-04-26 | 270 | 270 | 265 | 268 | 207,000 | 1,340 |
| 1986-04-25 | 255 | 270 | 254 | 270 | 313,000 | 1,350 |
| 1986-04-24 | 251 | 255 | 248 | 253 | 467,000 | 1,265 |
| 1986-04-23 | 248 | 255 | 245 | 250 | 854,000 | 1,250 |
| 1986-04-22 | 265 | 265 | 255 | 257 | 380,000 | 1,285 |
| 1986-04-21 | 266 | 271 | 265 | 265 | 344,000 | 1,325 |
| 1986-04-19 | 268 | 270 | 265 | 270 | 155,000 | 1,350 |
| 1986-04-18 | 265 | 280 | 263 | 270 | 570,000 | 1,350 |
| 1986-04-17 | 269 | 275 | 266 | 270 | 395,000 | 1,350 |
| 1986-04-16 | 273 | 277 | 261 | 265 | 807,000 | 1,325 |
| 1986-04-15 | 292 | 293 | 273 | 278 | 1,191,000 | 1,390 |
| 1986-04-14 | 295 | 298 | 285 | 287 | 1,753,000 | 1,435 |
| 1986-04-11 | 272 | 274 | 252 | 265 | 5,013,000 | 1,325 |
| 1986-04-10 | 290 | 292 | 212 | 212 | 2,881,000 | 1,060 |
| 1986-04-09 | 306 | 306 | 280 | 292 | 1,320,000 | 1,460 |
| 1986-04-08 | 306 | 310 | 305 | 306 | 351,000 | 1,530 |
| 1986-04-07 | 316 | 316 | 308 | 310 | 610,000 | 1,550 |
| 1986-04-05 | 315 | 319 | 315 | 315 | 156,000 | 1,575 |
| 1986-04-04 | 320 | 320 | 316 | 317 | 272,000 | 1,585 |
| 1986-04-03 | 315 | 330 | 313 | 324 | 128,000 | 1,620 |
| 1986-04-02 | 315 | 320 | 313 | 319 | 419,000 | 1,595 |
| 1986-04-01 | 312 | 320 | 312 | 315 | 382,000 | 1,575 |
| 1986-03-31 | 325 | 326 | 311 | 311 | 354,000 | 1,555 |
| 1986-03-29 | 325 | 330 | 324 | 325 | 129,000 | 1,625 |
| 1986-03-28 | 310 | 330 | 310 | 330 | 502,000 | 1,650 |
| 1986-03-27 | 320 | 325 | 312 | 313 | 617,000 | 1,565 |
| 1986-03-26 | 330 | 335 | 327 | 335 | 441,000 | 1,675 |
| 1986-03-25 | 335 | 335 | 330 | 330 | 308,000 | 1,650 |
| 1986-03-24 | 330 | 345 | 330 | 335 | 353,000 | 1,675 |
| 1986-03-22 | 340 | 340 | 330 | 330 | 364,000 | 1,650 |
| 1986-03-20 | 349 | 358 | 340 | 340 | 362,000 | 1,700 |
| 1986-03-19 | 369 | 369 | 345 | 345 | 627,000 | 1,725 |
| 1986-03-18 | 345 | 370 | 345 | 360 | 1,459,000 | 1,800 |
| 1986-03-17 | 330 | 340 | 326 | 340 | 627,000 | 1,700 |
| 1986-03-15 | 330 | 333 | 320 | 330 | 504,000 | 1,650 |
| 1986-03-14 | 335 | 344 | 330 | 330 | 1,105,000 | 1,650 |
| 1986-03-13 | 347 | 349 | 300 | 330 | 2,583,000 | 1,650 |
| 1986-03-12 | 352 | 356 | 348 | 349 | 971,000 | 1,745 |
| 1986-03-11 | 371 | 375 | 347 | 356 | 1,507,000 | 1,780 |
| 1986-03-10 | 375 | 380 | 371 | 371 | 792,000 | 1,855 |
| 1986-03-07 | 370 | 383 | 370 | 371 | 2,330,000 | 1,855 |
| 1986-03-06 | 401 | 403 | 365 | 365 | 2,731,000 | 1,825 |
| 1986-03-05 | 415 | 420 | 402 | 414 | 2,399,000 | 2,070 |
| 1986-03-04 | 418 | 426 | 410 | 410 | 2,369,000 | 2,050 |
| 1986-03-03 | 442 | 443 | 425 | 426 | 3,334,000 | 2,130 |
| 1986-03-01 | 434 | 438 | 427 | 438 | 3,901,000 | 2,190 |
| 1986-02-28 | 421 | 440 | 411 | 419 | 7,595,000 | 2,095 |
| 1986-02-27 | 410 | 425 | 401 | 416 | 4,890,000 | 2,080 |
| 1986-02-26 | 405 | 435 | 392 | 423 | 17,628,000 | 2,115 |
| 1986-02-25 | 375 | 412 | 368 | 400 | 9,888,000 | 2,000 |
| 1986-02-24 | 385 | 385 | 363 | 369 | 3,466,000 | 1,845 |
| 1986-02-22 | 390 | 390 | 373 | 375 | 8,485,000 | 1,875 |
| 1986-02-21 | 330 | 358 | 321 | 354 | 3,627,000 | 1,770 |
| 1986-02-20 | 330 | 332 | 318 | 318 | 1,067,000 | 1,590 |
| 1986-02-19 | 330 | 335 | 320 | 324 | 2,580,000 | 1,620 |
| 1986-02-18 | 325 | 345 | 315 | 325 | 6,545,000 | 1,625 |
| 1986-02-17 | 279 | 300 | 278 | 300 | 6,438,000 | 1,500 |
| 1986-02-15 | 254 | 254 | 254 | 254 | 3,870,000 | 1,270 |
| 1986-02-14 | 350 | 353 | 325 | 334 | 1,671,000 | 1,670 |
| 1986-02-13 | 349 | 355 | 346 | 346 | 915,000 | 1,730 |
| 1986-02-12 | 359 | 360 | 345 | 347 | 986,000 | 1,735 |
| 1986-02-10 | 350 | 359 | 345 | 350 | 657,000 | 1,750 |
| 1986-02-07 | 364 | 365 | 345 | 345 | 960,000 | 1,725 |
| 1986-02-06 | 360 | 365 | 356 | 365 | 625,000 | 1,825 |
| 1986-02-05 | 370 | 375 | 355 | 356 | 1,200,000 | 1,780 |
| 1986-02-04 | 390 | 392 | 371 | 371 | 5,088,000 | 1,855 |
| 1986-02-03 | 353 | 378 | 348 | 375 | 3,693,000 | 1,875 |
| 1986-02-01 | 348 | 349 | 339 | 348 | 616,000 | 1,740 |
| 1986-01-31 | 328 | 345 | 326 | 339 | 709,000 | 1,695 |
| 1986-01-30 | 333 | 333 | 326 | 326 | 302,000 | 1,630 |
| 1986-01-29 | 335 | 345 | 325 | 333 | 609,000 | 1,665 |
| 1986-01-28 | 331 | 335 | 331 | 335 | 362,000 | 1,675 |
| 1986-01-27 | 350 | 350 | 333 | 333 | 391,000 | 1,665 |
| 1986-01-25 | 350 | 353 | 343 | 350 | 441,000 | 1,750 |
| 1986-01-24 | 338 | 345 | 333 | 345 | 804,000 | 1,725 |
| 1986-01-23 | 350 | 350 | 338 | 338 | 491,000 | 1,690 |
| 1986-01-22 | 343 | 350 | 341 | 347 | 360,000 | 1,735 |
| 1986-01-21 | 353 | 355 | 345 | 345 | 465,000 | 1,725 |
| 1986-01-20 | 360 | 360 | 353 | 355 | 235,000 | 1,775 |
| 1986-01-18 | 357 | 360 | 355 | 355 | 259,000 | 1,775 |
| 1986-01-17 | 353 | 362 | 348 | 360 | 834,000 | 1,800 |
| 1986-01-16 | 361 | 362 | 351 | 353 | 458,000 | 1,765 |
| 1986-01-14 | 371 | 371 | 354 | 360 | 1,215,000 | 1,800 |
| 1986-01-13 | 371 | 376 | 366 | 370 | 911,000 | 1,850 |
| 1986-01-10 | 375 | 389 | 370 | 370 | 4,273,000 | 1,850 |
| 1986-01-09 | 359 | 376 | 355 | 372 | 4,726,000 | 1,860 |
| 1986-01-08 | 363 | 370 | 356 | 356 | 4,591,000 | 1,780 |
| 1986-01-07 | 330 | 358 | 323 | 355 | 2,182,000 | 1,775 |
| 1986-01-06 | 325 | 328 | 317 | 325 | 487,000 | 1,625 |
| 1986-01-04 | 321 | 326 | 317 | 320 | 947,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株