9302 三井倉庫ホールディングス(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 | 840 | 850 | 830 | 845 | 176,000 | 4,225 |
| 1986-12-26 | 855 | 856 | 830 | 840 | 264,000 | 4,200 |
| 1986-12-25 | 860 | 872 | 845 | 856 | 1,110,000 | 4,280 |
| 1986-12-24 | 820 | 857 | 820 | 850 | 1,552,000 | 4,250 |
| 1986-12-23 | 805 | 815 | 795 | 812 | 823,000 | 4,060 |
| 1986-12-22 | 800 | 810 | 789 | 795 | 222,000 | 3,975 |
| 1986-12-19 | 755 | 806 | 755 | 795 | 690,000 | 3,975 |
| 1986-12-18 | 766 | 785 | 766 | 771 | 271,000 | 3,855 |
| 1986-12-17 | 770 | 778 | 761 | 775 | 378,000 | 3,875 |
| 1986-12-16 | 740 | 785 | 730 | 777 | 648,000 | 3,885 |
| 1986-12-15 | 725 | 737 | 725 | 730 | 225,000 | 3,650 |
| 1986-12-12 | 735 | 740 | 725 | 735 | 261,000 | 3,675 |
| 1986-12-11 | 740 | 745 | 735 | 745 | 181,000 | 3,725 |
| 1986-12-10 | 750 | 756 | 745 | 745 | 282,000 | 3,725 |
| 1986-12-09 | 745 | 750 | 745 | 746 | 228,000 | 3,730 |
| 1986-12-08 | 745 | 755 | 740 | 745 | 225,000 | 3,725 |
| 1986-12-06 | 741 | 745 | 736 | 741 | 124,000 | 3,705 |
| 1986-12-05 | 750 | 752 | 735 | 740 | 149,000 | 3,700 |
| 1986-12-04 | 740 | 760 | 730 | 730 | 451,000 | 3,650 |
| 1986-12-03 | 726 | 740 | 721 | 740 | 233,000 | 3,700 |
| 1986-12-02 | 720 | 730 | 710 | 720 | 102,000 | 3,600 |
| 1986-12-01 | 730 | 749 | 730 | 740 | 220,000 | 3,700 |
| 1986-11-29 | 710 | 740 | 710 | 740 | 396,000 | 3,700 |
| 1986-11-28 | 680 | 720 | 680 | 699 | 197,000 | 3,495 |
| 1986-11-27 | 680 | 680 | 674 | 675 | 90,000 | 3,375 |
| 1986-11-26 | 660 | 670 | 660 | 660 | 189,000 | 3,300 |
| 1986-11-25 | 650 | 668 | 640 | 667 | 109,000 | 3,335 |
| 1986-11-22 | 620 | 635 | 620 | 635 | 28,000 | 3,175 |
| 1986-11-21 | 630 | 630 | 620 | 621 | 28,000 | 3,105 |
| 1986-11-20 | 616 | 635 | 616 | 617 | 103,000 | 3,085 |
| 1986-11-19 | 640 | 640 | 625 | 625 | 32,000 | 3,125 |
| 1986-11-18 | 649 | 649 | 645 | 645 | 42,000 | 3,225 |
| 1986-11-17 | 639 | 650 | 639 | 649 | 11,000 | 3,245 |
| 1986-11-14 | 657 | 657 | 639 | 640 | 51,000 | 3,200 |
| 1986-11-13 | 658 | 658 | 650 | 657 | 136,000 | 3,285 |
| 1986-11-12 | 638 | 650 | 635 | 650 | 215,000 | 3,250 |
| 1986-11-11 | 614 | 639 | 614 | 630 | 89,000 | 3,150 |
| 1986-11-10 | 620 | 626 | 613 | 613 | 40,000 | 3,065 |
| 1986-11-07 | 599 | 620 | 597 | 619 | 152,000 | 3,095 |
| 1986-11-06 | 610 | 610 | 600 | 600 | 23,000 | 3,000 |
| 1986-11-05 | 597 | 600 | 597 | 600 | 108,000 | 3,000 |
| 1986-11-04 | 608 | 610 | 600 | 610 | 21,000 | 3,050 |
| 1986-11-01 | 598 | 605 | 598 | 605 | 6,000 | 3,025 |
| 1986-10-31 | 636 | 636 | 606 | 610 | 102,000 | 3,050 |
| 1986-10-30 | 605 | 637 | 605 | 637 | 106,000 | 3,185 |
| 1986-10-29 | 601 | 619 | 596 | 596 | 186,000 | 2,980 |
| 1986-10-28 | 593 | 615 | 593 | 600 | 37,000 | 3,000 |
| 1986-10-27 | 593 | 610 | 590 | 590 | 65,000 | 2,950 |
| 1986-10-25 | 597 | 600 | 592 | 592 | 47,000 | 2,960 |
| 1986-10-24 | 610 | 615 | 596 | 596 | 48,000 | 2,980 |
| 1986-10-23 | 590 | 610 | 580 | 610 | 61,000 | 3,050 |
| 1986-10-22 | 593 | 601 | 588 | 588 | 68,000 | 2,940 |
| 1986-10-21 | 631 | 631 | 592 | 592 | 82,000 | 2,960 |
| 1986-10-20 | 632 | 635 | 629 | 635 | 33,000 | 3,175 |
| 1986-10-17 | 630 | 635 | 629 | 629 | 66,000 | 3,145 |
| 1986-10-16 | 630 | 640 | 625 | 635 | 47,000 | 3,175 |
| 1986-10-15 | 650 | 650 | 635 | 640 | 100,000 | 3,200 |
| 1986-10-14 | 660 | 662 | 650 | 650 | 37,000 | 3,250 |
| 1986-10-13 | 655 | 660 | 650 | 660 | 115,000 | 3,300 |
| 1986-10-09 | 700 | 700 | 695 | 695 | 7,000 | 3,475 |
| 1986-10-08 | 695 | 695 | 695 | 695 | 37,000 | 3,475 |
| 1986-10-07 | 700 | 720 | 700 | 720 | 22,000 | 3,600 |
| 1986-10-06 | 670 | 700 | 670 | 700 | 51,000 | 3,500 |
| 1986-10-04 | 650 | 655 | 640 | 655 | 53,000 | 3,275 |
| 1986-10-03 | 660 | 670 | 650 | 670 | 87,000 | 3,350 |
| 1986-10-02 | 711 | 711 | 680 | 690 | 48,000 | 3,450 |
| 1986-10-01 | 730 | 730 | 701 | 705 | 93,000 | 3,525 |
| 1986-09-30 | 738 | 740 | 700 | 720 | 73,000 | 3,600 |
| 1986-09-29 | 769 | 769 | 740 | 741 | 165,000 | 3,705 |
| 1986-09-27 | 740 | 771 | 740 | 771 | 394,000 | 3,855 |
| 1986-09-26 | 720 | 745 | 720 | 732 | 409,000 | 3,660 |
| 1986-09-25 | 721 | 735 | 720 | 730 | 96,000 | 3,650 |
| 1986-09-24 | 701 | 720 | 700 | 712 | 231,000 | 3,560 |
| 1986-09-22 | 710 | 710 | 700 | 701 | 35,000 | 3,505 |
| 1986-09-19 | 710 | 710 | 700 | 700 | 67,000 | 3,500 |
| 1986-09-18 | 716 | 725 | 716 | 716 | 101,000 | 3,580 |
| 1986-09-17 | 700 | 720 | 700 | 720 | 41,000 | 3,600 |
| 1986-09-16 | 725 | 726 | 705 | 705 | 77,000 | 3,525 |
| 1986-09-12 | 760 | 760 | 741 | 755 | 56,000 | 3,775 |
| 1986-09-11 | 770 | 775 | 756 | 770 | 28,000 | 3,850 |
| 1986-09-10 | 771 | 780 | 770 | 775 | 35,000 | 3,875 |
| 1986-09-09 | 790 | 790 | 760 | 762 | 52,000 | 3,810 |
| 1986-09-08 | 805 | 805 | 790 | 790 | 27,000 | 3,950 |
| 1986-09-06 | 809 | 809 | 795 | 795 | 55,000 | 3,975 |
| 1986-09-05 | 804 | 807 | 790 | 799 | 644,000 | 3,995 |
| 1986-09-04 | 818 | 824 | 805 | 805 | 162,000 | 4,025 |
| 1986-09-03 | 818 | 825 | 780 | 818 | 67,000 | 4,090 |
| 1986-09-02 | 850 | 850 | 835 | 835 | 55,000 | 4,175 |
| 1986-09-01 | 845 | 845 | 840 | 845 | 81,000 | 4,225 |
| 1986-08-30 | 790 | 835 | 790 | 835 | 113,000 | 4,175 |
| 1986-08-29 | 798 | 815 | 797 | 798 | 36,000 | 3,990 |
| 1986-08-28 | 830 | 830 | 815 | 815 | 62,000 | 4,075 |
| 1986-08-27 | 838 | 848 | 828 | 830 | 205,000 | 4,150 |
| 1986-08-26 | 850 | 855 | 848 | 848 | 57,000 | 4,240 |
| 1986-08-25 | 875 | 880 | 860 | 860 | 374,000 | 4,300 |
| 1986-08-23 | 851 | 870 | 840 | 870 | 71,000 | 4,350 |
| 1986-08-22 | 870 | 875 | 850 | 850 | 164,000 | 4,250 |
| 1986-08-21 | 875 | 890 | 870 | 870 | 297,000 | 4,350 |
| 1986-08-20 | 880 | 885 | 850 | 885 | 201,000 | 4,425 |
| 1986-08-19 | 902 | 902 | 875 | 875 | 358,000 | 4,375 |
| 1986-08-18 | 875 | 875 | 863 | 870 | 137,000 | 4,350 |
| 1986-08-15 | 888 | 895 | 871 | 875 | 203,000 | 4,375 |
| 1986-08-14 | 872 | 882 | 872 | 880 | 236,000 | 4,400 |
| 1986-08-13 | 848 | 852 | 839 | 852 | 192,000 | 4,260 |
| 1986-08-12 | 830 | 848 | 826 | 848 | 84,000 | 4,240 |
| 1986-08-11 | 840 | 840 | 832 | 840 | 15,000 | 4,200 |
| 1986-08-08 | 827 | 850 | 826 | 850 | 41,000 | 4,250 |
| 1986-08-07 | 849 | 849 | 825 | 826 | 102,000 | 4,130 |
| 1986-08-06 | 849 | 849 | 845 | 848 | 60,000 | 4,240 |
| 1986-08-05 | 845 | 845 | 815 | 839 | 35,000 | 4,195 |
| 1986-08-04 | 830 | 850 | 830 | 840 | 18,000 | 4,200 |
| 1986-08-02 | 828 | 831 | 828 | 830 | 20,000 | 4,150 |
| 1986-08-01 | 860 | 860 | 828 | 828 | 68,000 | 4,140 |
| 1986-07-31 | 885 | 891 | 865 | 869 | 227,000 | 4,345 |
| 1986-07-30 | 871 | 889 | 865 | 885 | 166,000 | 4,425 |
| 1986-07-29 | 870 | 880 | 865 | 870 | 262,000 | 4,350 |
| 1986-07-28 | 890 | 906 | 880 | 890 | 89,000 | 4,450 |
| 1986-07-26 | 906 | 906 | 890 | 890 | 121,000 | 4,450 |
| 1986-07-25 | 915 | 915 | 905 | 910 | 520,000 | 4,550 |
| 1986-07-24 | 895 | 915 | 895 | 895 | 351,000 | 4,475 |
| 1986-07-23 | 900 | 910 | 895 | 895 | 62,000 | 4,475 |
| 1986-07-22 | 877 | 909 | 869 | 886 | 86,000 | 4,430 |
| 1986-07-21 | 915 | 918 | 869 | 869 | 280,000 | 4,345 |
| 1986-07-19 | 910 | 915 | 902 | 915 | 356,000 | 4,575 |
| 1986-07-18 | 900 | 919 | 900 | 900 | 607,000 | 4,500 |
| 1986-07-17 | 890 | 910 | 886 | 910 | 101,000 | 4,550 |
| 1986-07-16 | 920 | 920 | 880 | 895 | 503,000 | 4,475 |
| 1986-07-15 | 907 | 915 | 897 | 910 | 471,000 | 4,550 |
| 1986-07-14 | 884 | 905 | 884 | 897 | 268,000 | 4,485 |
| 1986-07-11 | 875 | 885 | 855 | 865 | 170,000 | 4,325 |
| 1986-07-10 | 880 | 880 | 845 | 845 | 306,000 | 4,225 |
| 1986-07-09 | 890 | 900 | 865 | 870 | 145,000 | 4,350 |
| 1986-07-08 | 894 | 910 | 870 | 880 | 418,000 | 4,400 |
| 1986-07-07 | 881 | 900 | 881 | 900 | 339,000 | 4,500 |
| 1986-07-05 | 865 | 880 | 860 | 879 | 91,000 | 4,395 |
| 1986-07-04 | 880 | 880 | 875 | 875 | 138,000 | 4,375 |
| 1986-07-03 | 875 | 890 | 874 | 880 | 206,000 | 4,400 |
| 1986-07-02 | 875 | 884 | 875 | 875 | 247,000 | 4,375 |
| 1986-07-01 | 890 | 895 | 875 | 890 | 127,000 | 4,450 |
| 1986-06-30 | 895 | 909 | 880 | 895 | 133,000 | 4,475 |
| 1986-06-28 | 880 | 890 | 875 | 890 | 96,000 | 4,450 |
| 1986-06-27 | 885 | 890 | 850 | 870 | 350,000 | 4,350 |
| 1986-06-26 | 885 | 900 | 880 | 880 | 196,000 | 4,400 |
| 1986-06-25 | 898 | 898 | 880 | 881 | 359,000 | 4,405 |
| 1986-06-24 | 920 | 929 | 889 | 900 | 352,000 | 4,500 |
| 1986-06-23 | 948 | 961 | 924 | 930 | 1,833,000 | 4,650 |
| 1986-06-21 | 918 | 938 | 910 | 938 | 773,000 | 4,690 |
| 1986-06-20 | 920 | 924 | 890 | 890 | 838,000 | 4,450 |
| 1986-06-19 | 910 | 923 | 910 | 913 | 787,000 | 4,565 |
| 1986-06-18 | 900 | 925 | 875 | 900 | 708,000 | 4,500 |
| 1986-06-17 | 910 | 910 | 890 | 893 | 543,000 | 4,465 |
| 1986-06-16 | 920 | 931 | 905 | 920 | 1,263,000 | 4,600 |
| 1986-06-13 | 889 | 939 | 870 | 930 | 2,092,000 | 4,650 |
| 1986-06-12 | 900 | 910 | 870 | 879 | 3,337,000 | 4,395 |
| 1986-06-11 | 870 | 870 | 870 | 870 | 3,665,000 | 4,350 |
| 1986-06-10 | 718 | 790 | 709 | 770 | 2,707,000 | 3,850 |
| 1986-06-09 | 705 | 737 | 705 | 737 | 2,416,000 | 3,685 |
| 1986-06-07 | 670 | 690 | 670 | 690 | 952,000 | 3,450 |
| 1986-06-06 | 670 | 675 | 665 | 670 | 560,000 | 3,350 |
| 1986-06-05 | 643 | 658 | 643 | 658 | 491,000 | 3,290 |
| 1986-06-04 | 650 | 650 | 638 | 640 | 166,000 | 3,200 |
| 1986-06-03 | 650 | 650 | 633 | 643 | 155,000 | 3,215 |
| 1986-06-02 | 653 | 654 | 642 | 649 | 162,000 | 3,245 |
| 1986-05-31 | 653 | 655 | 641 | 642 | 199,000 | 3,210 |
| 1986-05-30 | 659 | 659 | 641 | 653 | 515,000 | 3,265 |
| 1986-05-29 | 660 | 660 | 650 | 650 | 833,000 | 3,250 |
| 1986-05-28 | 645 | 660 | 641 | 660 | 1,136,000 | 3,300 |
| 1986-05-27 | 615 | 635 | 612 | 635 | 255,000 | 3,175 |
| 1986-05-26 | 626 | 626 | 610 | 616 | 136,000 | 3,080 |
| 1986-05-24 | 620 | 630 | 619 | 626 | 465,000 | 3,130 |
| 1986-05-23 | 610 | 620 | 610 | 619 | 714,000 | 3,095 |
| 1986-05-22 | 609 | 610 | 597 | 610 | 193,000 | 3,050 |
| 1986-05-21 | 598 | 614 | 598 | 612 | 291,000 | 3,060 |
| 1986-05-20 | 580 | 593 | 580 | 593 | 42,000 | 2,965 |
| 1986-05-19 | 580 | 580 | 570 | 580 | 31,000 | 2,900 |
| 1986-05-17 | 566 | 570 | 566 | 570 | 18,000 | 2,850 |
| 1986-05-16 | 590 | 590 | 575 | 575 | 112,000 | 2,875 |
| 1986-05-15 | 595 | 597 | 590 | 590 | 82,000 | 2,950 |
| 1986-05-14 | 596 | 600 | 590 | 590 | 94,000 | 2,950 |
| 1986-05-13 | 598 | 605 | 591 | 600 | 103,000 | 3,000 |
| 1986-05-12 | 623 | 623 | 602 | 618 | 104,000 | 3,090 |
| 1986-05-09 | 617 | 624 | 609 | 624 | 307,000 | 3,120 |
| 1986-05-08 | 602 | 619 | 600 | 619 | 307,000 | 3,095 |
| 1986-05-07 | 580 | 607 | 580 | 602 | 211,000 | 3,010 |
| 1986-05-06 | 581 | 584 | 575 | 576 | 47,000 | 2,880 |
| 1986-05-02 | 579 | 580 | 563 | 580 | 32,000 | 2,900 |
| 1986-05-01 | 555 | 579 | 555 | 579 | 42,000 | 2,895 |
| 1986-04-30 | 586 | 586 | 570 | 575 | 37,000 | 2,875 |
| 1986-04-28 | 575 | 581 | 570 | 581 | 77,000 | 2,905 |
| 1986-04-26 | 556 | 561 | 555 | 557 | 59,000 | 2,785 |
| 1986-04-25 | 593 | 593 | 560 | 570 | 74,000 | 2,850 |
| 1986-04-24 | 591 | 599 | 585 | 593 | 35,000 | 2,965 |
| 1986-04-23 | 594 | 600 | 594 | 599 | 46,000 | 2,995 |
| 1986-04-22 | 607 | 609 | 600 | 607 | 254,000 | 3,035 |
| 1986-04-21 | 610 | 610 | 600 | 607 | 113,000 | 3,035 |
| 1986-04-19 | 610 | 615 | 602 | 602 | 138,000 | 3,010 |
| 1986-04-18 | 590 | 620 | 586 | 600 | 281,000 | 3,000 |
| 1986-04-17 | 571 | 583 | 571 | 576 | 91,000 | 2,880 |
| 1986-04-16 | 560 | 570 | 560 | 570 | 35,000 | 2,850 |
| 1986-04-15 | 590 | 590 | 580 | 580 | 99,000 | 2,900 |
| 1986-04-14 | 601 | 601 | 590 | 590 | 114,000 | 2,950 |
| 1986-04-11 | 581 | 595 | 581 | 590 | 146,000 | 2,950 |
| 1986-04-10 | 570 | 590 | 561 | 590 | 123,000 | 2,950 |
| 1986-04-09 | 560 | 580 | 560 | 570 | 63,000 | 2,850 |
| 1986-04-08 | 570 | 580 | 555 | 560 | 54,000 | 2,800 |
| 1986-04-07 | 582 | 588 | 580 | 580 | 96,000 | 2,900 |
| 1986-04-05 | 571 | 588 | 571 | 588 | 139,000 | 2,940 |
| 1986-04-04 | 602 | 602 | 565 | 568 | 142,000 | 2,840 |
| 1986-04-03 | 580 | 605 | 580 | 605 | 91,000 | 3,025 |
| 1986-04-02 | 620 | 630 | 615 | 630 | 189,000 | 3,150 |
| 1986-04-01 | 650 | 650 | 620 | 644 | 257,000 | 3,220 |
| 1986-03-31 | 641 | 663 | 640 | 649 | 256,000 | 3,245 |
| 1986-03-29 | 640 | 645 | 631 | 640 | 156,000 | 3,200 |
| 1986-03-28 | 642 | 643 | 615 | 630 | 179,000 | 3,150 |
| 1986-03-27 | 663 | 678 | 643 | 662 | 570,000 | 3,310 |
| 1986-03-26 | 669 | 677 | 650 | 675 | 427,000 | 3,375 |
| 1986-03-25 | 645 | 678 | 641 | 674 | 448,000 | 3,370 |
| 1986-03-24 | 680 | 680 | 660 | 675 | 1,212,000 | 3,375 |
| 1986-03-22 | 638 | 695 | 635 | 680 | 1,543,000 | 3,400 |
| 1986-03-20 | 609 | 645 | 609 | 640 | 1,066,000 | 3,200 |
| 1986-03-19 | 633 | 633 | 600 | 609 | 387,000 | 3,045 |
| 1986-03-18 | 625 | 630 | 609 | 628 | 1,370,000 | 3,140 |
| 1986-03-17 | 625 | 631 | 608 | 622 | 816,000 | 3,110 |
| 1986-03-15 | 600 | 614 | 600 | 605 | 832,000 | 3,025 |
| 1986-03-14 | 600 | 600 | 580 | 587 | 433,000 | 2,935 |
| 1986-03-13 | 599 | 604 | 590 | 599 | 1,186,000 | 2,995 |
| 1986-03-12 | 581 | 606 | 571 | 590 | 1,867,000 | 2,950 |
| 1986-03-11 | 560 | 568 | 545 | 561 | 1,426,000 | 2,805 |
| 1986-03-10 | 540 | 555 | 535 | 555 | 293,000 | 2,775 |
| 1986-03-07 | 530 | 540 | 530 | 530 | 69,000 | 2,650 |
| 1986-03-06 | 520 | 541 | 520 | 527 | 86,000 | 2,635 |
| 1986-03-05 | 527 | 527 | 522 | 522 | 94,000 | 2,610 |
| 1986-03-04 | 539 | 539 | 532 | 535 | 68,000 | 2,675 |
| 1986-03-03 | 540 | 550 | 540 | 540 | 149,000 | 2,700 |
| 1986-03-01 | 548 | 548 | 540 | 548 | 56,000 | 2,740 |
| 1986-02-28 | 555 | 564 | 541 | 550 | 574,000 | 2,750 |
| 1986-02-27 | 530 | 547 | 528 | 545 | 436,000 | 2,725 |
| 1986-02-26 | 540 | 540 | 527 | 535 | 194,000 | 2,675 |
| 1986-02-25 | 520 | 538 | 511 | 538 | 197,000 | 2,690 |
| 1986-02-24 | 519 | 520 | 511 | 520 | 82,000 | 2,600 |
| 1986-02-22 | 511 | 520 | 508 | 520 | 27,000 | 2,600 |
| 1986-02-21 | 520 | 520 | 511 | 515 | 31,000 | 2,575 |
| 1986-02-20 | 535 | 538 | 522 | 530 | 354,000 | 2,650 |
| 1986-02-19 | 530 | 534 | 526 | 532 | 405,000 | 2,660 |
| 1986-02-18 | 517 | 520 | 513 | 520 | 224,000 | 2,600 |
| 1986-02-17 | 503 | 515 | 503 | 515 | 274,000 | 2,575 |
| 1986-02-15 | 496 | 502 | 495 | 502 | 39,000 | 2,510 |
| 1986-02-14 | 497 | 502 | 490 | 496 | 47,000 | 2,480 |
| 1986-02-13 | 502 | 502 | 495 | 495 | 56,000 | 2,475 |
| 1986-02-12 | 483 | 500 | 483 | 495 | 35,000 | 2,475 |
| 1986-02-10 | 486 | 486 | 481 | 483 | 26,000 | 2,415 |
| 1986-02-07 | 486 | 486 | 481 | 481 | 15,000 | 2,405 |
| 1986-02-06 | 491 | 495 | 481 | 485 | 31,000 | 2,425 |
| 1986-02-05 | 500 | 500 | 491 | 491 | 35,000 | 2,455 |
| 1986-02-04 | 500 | 505 | 495 | 500 | 37,000 | 2,500 |
| 1986-02-03 | 501 | 508 | 501 | 503 | 13,000 | 2,515 |
| 1986-02-01 | 491 | 508 | 491 | 508 | 35,000 | 2,540 |
| 1986-01-31 | 492 | 500 | 492 | 500 | 10,000 | 2,500 |
| 1986-01-30 | 500 | 501 | 490 | 500 | 67,000 | 2,500 |
| 1986-01-29 | 494 | 500 | 490 | 500 | 22,000 | 2,500 |
| 1986-01-28 | 512 | 515 | 485 | 504 | 97,000 | 2,520 |
| 1986-01-27 | 485 | 510 | 485 | 502 | 57,000 | 2,510 |
| 1986-01-25 | 473 | 485 | 472 | 484 | 103,000 | 2,420 |
| 1986-01-24 | 473 | 478 | 471 | 472 | 66,000 | 2,360 |
| 1986-01-23 | 475 | 480 | 471 | 471 | 150,000 | 2,355 |
| 1986-01-22 | 488 | 488 | 475 | 479 | 100,000 | 2,395 |
| 1986-01-21 | 492 | 495 | 485 | 485 | 50,000 | 2,425 |
| 1986-01-20 | 499 | 500 | 492 | 492 | 44,000 | 2,460 |
| 1986-01-18 | 491 | 495 | 491 | 492 | 48,000 | 2,460 |
| 1986-01-17 | 500 | 500 | 491 | 494 | 64,000 | 2,470 |
| 1986-01-16 | 501 | 501 | 496 | 500 | 60,000 | 2,500 |
| 1986-01-14 | 500 | 501 | 500 | 501 | 57,000 | 2,505 |
| 1986-01-13 | 511 | 515 | 491 | 491 | 60,000 | 2,455 |
| 1986-01-10 | 513 | 515 | 511 | 511 | 31,000 | 2,555 |
| 1986-01-09 | 521 | 522 | 511 | 512 | 71,000 | 2,560 |
| 1986-01-08 | 521 | 524 | 521 | 521 | 47,000 | 2,605 |
| 1986-01-07 | 524 | 524 | 520 | 521 | 57,000 | 2,605 |
| 1986-01-06 | 525 | 530 | 525 | 525 | 65,000 | 2,625 |
| 1986-01-04 | 531 | 531 | 528 | 528 | 15,000 | 2,640 |
分割・併合履歴 ： [2018-09-26]1株→0.2株