9351 東洋埠頭(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 | 460 | 470 | 458 | 463 | 69,000 | 4,630 |
| 1986-12-26 | 460 | 475 | 460 | 470 | 92,000 | 4,700 |
| 1986-12-25 | 485 | 485 | 456 | 456 | 71,000 | 4,560 |
| 1986-12-24 | 481 | 482 | 480 | 480 | 92,000 | 4,800 |
| 1986-12-23 | 485 | 490 | 485 | 485 | 44,000 | 4,850 |
| 1986-12-22 | 500 | 500 | 490 | 490 | 41,000 | 4,900 |
| 1986-12-19 | 483 | 500 | 483 | 499 | 54,000 | 4,990 |
| 1986-12-18 | 490 | 490 | 480 | 480 | 47,000 | 4,800 |
| 1986-12-17 | 505 | 505 | 500 | 500 | 33,000 | 5,000 |
| 1986-12-16 | 508 | 508 | 500 | 505 | 62,000 | 5,050 |
| 1986-12-15 | 525 | 525 | 510 | 510 | 23,000 | 5,100 |
| 1986-12-12 | 520 | 525 | 505 | 525 | 111,000 | 5,250 |
| 1986-12-11 | 529 | 529 | 505 | 520 | 73,000 | 5,200 |
| 1986-12-10 | 533 | 540 | 510 | 530 | 113,000 | 5,300 |
| 1986-12-09 | 520 | 530 | 520 | 520 | 102,000 | 5,200 |
| 1986-12-08 | 515 | 522 | 510 | 515 | 56,000 | 5,150 |
| 1986-12-06 | 515 | 515 | 507 | 515 | 36,000 | 5,150 |
| 1986-12-05 | 520 | 530 | 505 | 505 | 217,000 | 5,050 |
| 1986-12-04 | 541 | 541 | 505 | 505 | 90,000 | 5,050 |
| 1986-12-03 | 546 | 554 | 530 | 540 | 69,000 | 5,400 |
| 1986-12-02 | 558 | 560 | 546 | 556 | 51,000 | 5,560 |
| 1986-12-01 | 550 | 566 | 545 | 564 | 108,000 | 5,640 |
| 1986-11-29 | 550 | 565 | 545 | 545 | 66,000 | 5,450 |
| 1986-11-28 | 545 | 566 | 540 | 560 | 323,000 | 5,600 |
| 1986-11-27 | 519 | 540 | 511 | 535 | 105,000 | 5,350 |
| 1986-11-26 | 495 | 530 | 495 | 525 | 98,000 | 5,250 |
| 1986-11-25 | 485 | 490 | 482 | 490 | 10,000 | 4,900 |
| 1986-11-22 | 480 | 485 | 475 | 485 | 14,000 | 4,850 |
| 1986-11-21 | 475 | 475 | 470 | 470 | 7,000 | 4,700 |
| 1986-11-20 | 470 | 478 | 470 | 470 | 41,000 | 4,700 |
| 1986-11-19 | 471 | 475 | 471 | 471 | 16,000 | 4,710 |
| 1986-11-18 | 491 | 500 | 475 | 475 | 20,000 | 4,750 |
| 1986-11-17 | 502 | 507 | 490 | 490 | 52,000 | 4,900 |
| 1986-11-14 | 490 | 510 | 490 | 505 | 95,000 | 5,050 |
| 1986-11-13 | 486 | 490 | 480 | 490 | 48,000 | 4,900 |
| 1986-11-12 | 468 | 490 | 465 | 487 | 81,000 | 4,870 |
| 1986-11-11 | 472 | 472 | 465 | 470 | 70,000 | 4,700 |
| 1986-11-10 | 456 | 470 | 456 | 470 | 39,000 | 4,700 |
| 1986-11-07 | 450 | 470 | 450 | 466 | 30,000 | 4,660 |
| 1986-11-06 | 431 | 450 | 430 | 450 | 26,000 | 4,500 |
| 1986-11-05 | 430 | 432 | 430 | 432 | 8,000 | 4,320 |
| 1986-11-04 | 430 | 431 | 430 | 430 | 10,000 | 4,300 |
| 1986-11-01 | 435 | 435 | 430 | 430 | 38,000 | 4,300 |
| 1986-10-31 | 440 | 448 | 435 | 435 | 30,000 | 4,350 |
| 1986-10-30 | 447 | 447 | 430 | 430 | 29,000 | 4,300 |
| 1986-10-29 | 459 | 459 | 452 | 452 | 100,000 | 4,520 |
| 1986-10-28 | 428 | 439 | 428 | 439 | 20,000 | 4,390 |
| 1986-10-27 | 415 | 428 | 410 | 428 | 24,000 | 4,280 |
| 1986-10-25 | 400 | 410 | 400 | 410 | 11,000 | 4,100 |
| 1986-10-24 | 385 | 405 | 385 | 400 | 42,000 | 4,000 |
| 1986-10-23 | 372 | 392 | 370 | 380 | 118,000 | 3,800 |
| 1986-10-22 | 401 | 401 | 385 | 385 | 37,000 | 3,850 |
| 1986-10-21 | 406 | 410 | 400 | 401 | 55,000 | 4,010 |
| 1986-10-20 | 431 | 431 | 411 | 411 | 45,000 | 4,110 |
| 1986-10-17 | 441 | 444 | 439 | 440 | 44,000 | 4,400 |
| 1986-10-16 | 460 | 460 | 441 | 441 | 22,000 | 4,410 |
| 1986-10-15 | 460 | 470 | 450 | 460 | 79,000 | 4,600 |
| 1986-10-14 | 470 | 470 | 460 | 460 | 17,000 | 4,600 |
| 1986-10-13 | 477 | 478 | 473 | 473 | 4,000 | 4,730 |
| 1986-10-09 | 467 | 480 | 465 | 480 | 25,000 | 4,800 |
| 1986-10-08 | 493 | 493 | 473 | 473 | 25,000 | 4,730 |
| 1986-10-07 | 466 | 488 | 461 | 488 | 61,000 | 4,880 |
| 1986-10-06 | 458 | 469 | 458 | 468 | 19,000 | 4,680 |
| 1986-10-04 | 446 | 458 | 445 | 458 | 25,000 | 4,580 |
| 1986-10-03 | 433 | 452 | 433 | 450 | 77,000 | 4,500 |
| 1986-10-01 | 470 | 470 | 463 | 463 | 23,000 | 4,630 |
| 1986-09-30 | 485 | 490 | 480 | 485 | 30,000 | 4,850 |
| 1986-09-29 | 509 | 509 | 491 | 500 | 13,000 | 5,000 |
| 1986-09-27 | 500 | 510 | 495 | 509 | 28,000 | 5,090 |
| 1986-09-26 | 485 | 500 | 485 | 500 | 64,000 | 5,000 |
| 1986-09-25 | 510 | 510 | 485 | 489 | 56,000 | 4,890 |
| 1986-09-24 | 501 | 506 | 491 | 505 | 22,000 | 5,050 |
| 1986-09-22 | 492 | 508 | 492 | 508 | 27,000 | 5,080 |
| 1986-09-19 | 510 | 510 | 487 | 487 | 50,000 | 4,870 |
| 1986-09-18 | 490 | 490 | 487 | 490 | 78,000 | 4,900 |
| 1986-09-17 | 508 | 508 | 485 | 485 | 66,000 | 4,850 |
| 1986-09-16 | 495 | 518 | 495 | 518 | 71,000 | 5,180 |
| 1986-09-12 | 480 | 500 | 480 | 490 | 53,000 | 4,900 |
| 1986-09-11 | 515 | 515 | 510 | 510 | 115,000 | 5,100 |
| 1986-09-10 | 527 | 527 | 512 | 515 | 33,000 | 5,150 |
| 1986-09-09 | 526 | 529 | 520 | 529 | 63,000 | 5,290 |
| 1986-09-08 | 525 | 530 | 525 | 525 | 15,000 | 5,250 |
| 1986-09-06 | 529 | 540 | 529 | 540 | 20,000 | 5,400 |
| 1986-09-05 | 535 | 558 | 530 | 558 | 55,000 | 5,580 |
| 1986-09-04 | 531 | 535 | 530 | 535 | 34,000 | 5,350 |
| 1986-09-03 | 522 | 535 | 522 | 532 | 40,000 | 5,320 |
| 1986-09-02 | 537 | 540 | 529 | 529 | 50,000 | 5,290 |
| 1986-09-01 | 522 | 535 | 521 | 535 | 34,000 | 5,350 |
| 1986-08-30 | 521 | 522 | 520 | 520 | 21,000 | 5,200 |
| 1986-08-29 | 530 | 530 | 516 | 520 | 43,000 | 5,200 |
| 1986-08-28 | 521 | 523 | 520 | 520 | 52,000 | 5,200 |
| 1986-08-27 | 525 | 528 | 521 | 521 | 154,000 | 5,210 |
| 1986-08-26 | 540 | 550 | 519 | 520 | 182,000 | 5,200 |
| 1986-08-25 | 526 | 545 | 521 | 544 | 56,000 | 5,440 |
| 1986-08-23 | 520 | 520 | 512 | 516 | 36,000 | 5,160 |
| 1986-08-22 | 550 | 551 | 520 | 520 | 104,000 | 5,200 |
| 1986-08-21 | 573 | 580 | 550 | 550 | 72,000 | 5,500 |
| 1986-08-20 | 580 | 580 | 573 | 573 | 30,000 | 5,730 |
| 1986-08-19 | 616 | 616 | 590 | 590 | 55,000 | 5,900 |
| 1986-08-18 | 600 | 615 | 595 | 615 | 81,000 | 6,150 |
| 1986-08-15 | 599 | 599 | 591 | 591 | 46,000 | 5,910 |
| 1986-08-14 | 599 | 605 | 597 | 600 | 195,000 | 6,000 |
| 1986-08-13 | 560 | 589 | 555 | 580 | 139,000 | 5,800 |
| 1986-08-12 | 540 | 560 | 540 | 560 | 102,000 | 5,600 |
| 1986-08-11 | 540 | 550 | 540 | 542 | 24,000 | 5,420 |
| 1986-08-08 | 551 | 551 | 545 | 550 | 23,000 | 5,500 |
| 1986-08-07 | 554 | 554 | 550 | 550 | 11,000 | 5,500 |
| 1986-08-06 | 576 | 576 | 550 | 574 | 52,000 | 5,740 |
| 1986-08-05 | 531 | 566 | 531 | 566 | 101,000 | 5,660 |
| 1986-08-04 | 530 | 540 | 530 | 535 | 116,000 | 5,350 |
| 1986-08-02 | 550 | 550 | 540 | 540 | 99,000 | 5,400 |
| 1986-08-01 | 570 | 570 | 541 | 547 | 251,000 | 5,470 |
| 1986-07-31 | 600 | 610 | 560 | 560 | 440,000 | 5,600 |
| 1986-07-30 | 601 | 619 | 600 | 600 | 55,000 | 6,000 |
| 1986-07-29 | 615 | 618 | 590 | 591 | 136,000 | 5,910 |
| 1986-07-28 | 630 | 640 | 620 | 628 | 84,000 | 6,280 |
| 1986-07-26 | 655 | 655 | 640 | 640 | 36,000 | 6,400 |
| 1986-07-25 | 650 | 660 | 640 | 655 | 266,000 | 6,550 |
| 1986-07-24 | 660 | 668 | 655 | 655 | 121,000 | 6,550 |
| 1986-07-23 | 674 | 674 | 655 | 670 | 170,000 | 6,700 |
| 1986-07-22 | 659 | 678 | 640 | 674 | 170,000 | 6,740 |
| 1986-07-21 | 685 | 687 | 650 | 660 | 322,000 | 6,600 |
| 1986-07-19 | 670 | 687 | 662 | 687 | 531,000 | 6,870 |
| 1986-07-18 | 649 | 659 | 640 | 650 | 186,000 | 6,500 |
| 1986-07-17 | 638 | 650 | 635 | 639 | 127,000 | 6,390 |
| 1986-07-16 | 653 | 655 | 641 | 641 | 148,000 | 6,410 |
| 1986-07-15 | 660 | 660 | 651 | 653 | 111,000 | 6,530 |
| 1986-07-14 | 648 | 659 | 640 | 657 | 118,000 | 6,570 |
| 1986-07-11 | 650 | 653 | 641 | 641 | 212,000 | 6,410 |
| 1986-07-10 | 660 | 660 | 640 | 640 | 156,000 | 6,400 |
| 1986-07-09 | 658 | 665 | 640 | 650 | 560,000 | 6,500 |
| 1986-07-08 | 630 | 655 | 624 | 655 | 286,000 | 6,550 |
| 1986-07-07 | 640 | 650 | 640 | 640 | 246,000 | 6,400 |
| 1986-07-05 | 640 | 650 | 640 | 644 | 187,000 | 6,440 |
| 1986-07-04 | 660 | 661 | 640 | 640 | 725,000 | 6,400 |
| 1986-07-03 | 646 | 668 | 644 | 658 | 1,899,000 | 6,580 |
| 1986-07-02 | 627 | 645 | 620 | 641 | 956,000 | 6,410 |
| 1986-07-01 | 619 | 625 | 615 | 615 | 824,000 | 6,150 |
| 1986-06-30 | 590 | 609 | 590 | 609 | 228,000 | 6,090 |
| 1986-06-28 | 600 | 600 | 590 | 600 | 127,000 | 6,000 |
| 1986-06-27 | 585 | 600 | 571 | 571 | 238,000 | 5,710 |
| 1986-06-26 | 581 | 585 | 571 | 571 | 247,000 | 5,710 |
| 1986-06-25 | 585 | 585 | 571 | 571 | 81,000 | 5,710 |
| 1986-06-24 | 578 | 592 | 575 | 575 | 183,000 | 5,750 |
| 1986-06-23 | 590 | 600 | 570 | 570 | 118,000 | 5,700 |
| 1986-06-21 | 610 | 615 | 593 | 593 | 230,000 | 5,930 |
| 1986-06-20 | 615 | 620 | 595 | 595 | 567,000 | 5,950 |
| 1986-06-19 | 627 | 628 | 610 | 610 | 570,000 | 6,100 |
| 1986-06-18 | 610 | 629 | 599 | 618 | 2,289,000 | 6,180 |
| 1986-06-17 | 561 | 610 | 551 | 595 | 513,000 | 5,950 |
| 1986-06-16 | 567 | 590 | 560 | 568 | 339,000 | 5,680 |
| 1986-06-13 | 594 | 595 | 572 | 576 | 409,000 | 5,760 |
| 1986-06-12 | 603 | 610 | 570 | 581 | 1,461,000 | 5,810 |
| 1986-06-11 | 565 | 594 | 560 | 589 | 2,778,000 | 5,890 |
| 1986-06-10 | 530 | 545 | 520 | 545 | 865,000 | 5,450 |
| 1986-06-09 | 548 | 549 | 520 | 520 | 382,000 | 5,200 |
| 1986-06-07 | 530 | 544 | 521 | 544 | 759,000 | 5,440 |
| 1986-06-06 | 533 | 547 | 511 | 520 | 1,993,000 | 5,200 |
| 1986-06-05 | 470 | 539 | 469 | 520 | 3,049,000 | 5,200 |
| 1986-06-04 | 470 | 472 | 464 | 470 | 149,000 | 4,700 |
| 1986-06-03 | 472 | 475 | 460 | 464 | 139,000 | 4,640 |
| 1986-06-02 | 469 | 475 | 460 | 470 | 191,000 | 4,700 |
| 1986-05-31 | 480 | 480 | 465 | 475 | 253,000 | 4,750 |
| 1986-05-30 | 455 | 480 | 452 | 480 | 370,000 | 4,800 |
| 1986-05-29 | 452 | 455 | 447 | 452 | 154,000 | 4,520 |
| 1986-05-28 | 450 | 455 | 445 | 445 | 267,000 | 4,450 |
| 1986-05-27 | 452 | 452 | 447 | 450 | 105,000 | 4,500 |
| 1986-05-26 | 450 | 455 | 446 | 450 | 95,000 | 4,500 |
| 1986-05-24 | 441 | 445 | 440 | 440 | 38,000 | 4,400 |
| 1986-05-23 | 436 | 440 | 435 | 440 | 80,000 | 4,400 |
| 1986-05-21 | 440 | 440 | 435 | 435 | 12,000 | 4,350 |
| 1986-05-20 | 435 | 440 | 435 | 435 | 35,000 | 4,350 |
| 1986-05-19 | 440 | 445 | 435 | 445 | 32,000 | 4,450 |
| 1986-05-17 | 440 | 440 | 440 | 440 | 20,000 | 4,400 |
| 1986-05-16 | 441 | 441 | 430 | 430 | 48,000 | 4,300 |
| 1986-05-15 | 446 | 450 | 440 | 440 | 74,000 | 4,400 |
| 1986-05-14 | 445 | 458 | 442 | 446 | 57,000 | 4,460 |
| 1986-05-13 | 459 | 459 | 441 | 445 | 90,000 | 4,450 |
| 1986-05-12 | 459 | 459 | 451 | 459 | 174,000 | 4,590 |
| 1986-05-09 | 457 | 457 | 445 | 450 | 105,000 | 4,500 |
| 1986-05-08 | 445 | 457 | 445 | 452 | 112,000 | 4,520 |
| 1986-05-07 | 443 | 450 | 441 | 441 | 147,000 | 4,410 |
| 1986-05-06 | 435 | 443 | 435 | 443 | 55,000 | 4,430 |
| 1986-05-02 | 435 | 440 | 429 | 430 | 96,000 | 4,300 |
| 1986-05-01 | 438 | 440 | 431 | 431 | 145,000 | 4,310 |
| 1986-04-30 | 445 | 445 | 435 | 435 | 80,000 | 4,350 |
| 1986-04-28 | 435 | 445 | 435 | 444 | 43,000 | 4,440 |
| 1986-04-26 | 431 | 436 | 431 | 435 | 53,000 | 4,350 |
| 1986-04-25 | 445 | 445 | 434 | 438 | 60,000 | 4,380 |
| 1986-04-24 | 448 | 448 | 432 | 445 | 144,000 | 4,450 |
| 1986-04-23 | 452 | 454 | 445 | 448 | 49,000 | 4,480 |
| 1986-04-22 | 455 | 460 | 451 | 454 | 155,000 | 4,540 |
| 1986-04-21 | 443 | 451 | 439 | 451 | 144,000 | 4,510 |
| 1986-04-19 | 430 | 440 | 430 | 440 | 40,000 | 4,400 |
| 1986-04-18 | 439 | 440 | 426 | 426 | 96,000 | 4,260 |
| 1986-04-17 | 438 | 438 | 430 | 430 | 78,000 | 4,300 |
| 1986-04-16 | 443 | 443 | 435 | 438 | 67,000 | 4,380 |
| 1986-04-15 | 443 | 444 | 435 | 440 | 43,000 | 4,400 |
| 1986-04-14 | 445 | 445 | 435 | 444 | 42,000 | 4,440 |
| 1986-04-11 | 420 | 443 | 420 | 440 | 44,000 | 4,400 |
| 1986-04-10 | 425 | 425 | 416 | 418 | 94,000 | 4,180 |
| 1986-04-09 | 430 | 430 | 420 | 420 | 88,000 | 4,200 |
| 1986-04-08 | 435 | 435 | 420 | 420 | 21,000 | 4,200 |
| 1986-04-07 | 420 | 435 | 415 | 430 | 78,000 | 4,300 |
| 1986-04-05 | 410 | 416 | 410 | 415 | 38,000 | 4,150 |
| 1986-04-04 | 430 | 430 | 410 | 410 | 66,000 | 4,100 |
| 1986-04-03 | 425 | 426 | 424 | 426 | 35,000 | 4,260 |
| 1986-04-02 | 437 | 440 | 422 | 430 | 157,000 | 4,300 |
| 1986-04-01 | 441 | 448 | 435 | 435 | 92,000 | 4,350 |
| 1986-03-31 | 440 | 440 | 436 | 436 | 52,000 | 4,360 |
| 1986-03-29 | 436 | 440 | 430 | 435 | 52,000 | 4,350 |
| 1986-03-28 | 435 | 441 | 435 | 435 | 56,000 | 4,350 |
| 1986-03-27 | 443 | 450 | 440 | 440 | 89,000 | 4,400 |
| 1986-03-26 | 448 | 455 | 445 | 450 | 36,000 | 4,500 |
| 1986-03-25 | 453 | 453 | 447 | 447 | 105,000 | 4,470 |
| 1986-03-24 | 474 | 474 | 451 | 451 | 87,000 | 4,510 |
| 1986-03-22 | 456 | 461 | 455 | 457 | 76,000 | 4,570 |
| 1986-03-20 | 452 | 460 | 451 | 451 | 78,000 | 4,510 |
| 1986-03-19 | 450 | 465 | 450 | 465 | 115,000 | 4,650 |
| 1986-03-18 | 460 | 461 | 450 | 451 | 125,000 | 4,510 |
| 1986-03-17 | 475 | 478 | 454 | 454 | 84,000 | 4,540 |
| 1986-03-15 | 465 | 478 | 460 | 478 | 66,000 | 4,780 |
| 1986-03-14 | 455 | 464 | 450 | 460 | 159,000 | 4,600 |
| 1986-03-13 | 467 | 467 | 450 | 450 | 146,000 | 4,500 |
| 1986-03-12 | 476 | 476 | 460 | 465 | 178,000 | 4,650 |
| 1986-03-11 | 481 | 481 | 466 | 471 | 142,000 | 4,710 |
| 1986-03-10 | 485 | 487 | 469 | 482 | 278,000 | 4,820 |
| 1986-03-07 | 480 | 480 | 470 | 478 | 343,000 | 4,780 |
| 1986-03-06 | 469 | 487 | 465 | 485 | 1,695,000 | 4,850 |
| 1986-03-05 | 460 | 464 | 451 | 459 | 164,000 | 4,590 |
| 1986-03-04 | 459 | 459 | 450 | 450 | 53,000 | 4,500 |
| 1986-03-03 | 470 | 470 | 450 | 459 | 84,000 | 4,590 |
| 1986-03-01 | 460 | 470 | 456 | 470 | 242,000 | 4,700 |
| 1986-02-28 | 460 | 470 | 450 | 450 | 487,000 | 4,500 |
| 1986-02-27 | 445 | 458 | 435 | 450 | 208,000 | 4,500 |
| 1986-02-26 | 455 | 455 | 431 | 440 | 178,000 | 4,400 |
| 1986-02-25 | 446 | 446 | 435 | 445 | 127,000 | 4,450 |
| 1986-02-24 | 435 | 445 | 435 | 441 | 87,000 | 4,410 |
| 1986-02-22 | 438 | 447 | 438 | 440 | 60,000 | 4,400 |
| 1986-02-21 | 441 | 445 | 430 | 430 | 121,000 | 4,300 |
| 1986-02-20 | 455 | 458 | 450 | 450 | 143,000 | 4,500 |
| 1986-02-19 | 470 | 478 | 458 | 460 | 384,000 | 4,600 |
| 1986-02-18 | 475 | 479 | 465 | 465 | 1,343,000 | 4,650 |
| 1986-02-17 | 465 | 470 | 450 | 460 | 466,000 | 4,600 |
| 1986-02-15 | 473 | 473 | 459 | 470 | 1,223,000 | 4,700 |
| 1986-02-14 | 446 | 479 | 435 | 464 | 2,664,000 | 4,640 |
| 1986-02-13 | 428 | 441 | 416 | 441 | 595,000 | 4,410 |
| 1986-02-12 | 390 | 408 | 390 | 408 | 161,000 | 4,080 |
| 1986-02-10 | 393 | 409 | 390 | 390 | 204,000 | 3,900 |
| 1986-02-07 | 390 | 392 | 388 | 392 | 101,000 | 3,920 |
| 1986-02-06 | 385 | 390 | 381 | 390 | 128,000 | 3,900 |
| 1986-02-05 | 388 | 388 | 381 | 385 | 54,000 | 3,850 |
| 1986-02-04 | 393 | 393 | 386 | 386 | 73,000 | 3,860 |
| 1986-02-03 | 391 | 396 | 391 | 392 | 36,000 | 3,920 |
| 1986-02-01 | 390 | 402 | 390 | 390 | 14,000 | 3,900 |
| 1986-01-31 | 407 | 409 | 385 | 385 | 145,000 | 3,850 |
| 1986-01-30 | 397 | 416 | 396 | 416 | 126,000 | 4,160 |
| 1986-01-29 | 400 | 400 | 394 | 397 | 84,000 | 3,970 |
| 1986-01-28 | 405 | 405 | 397 | 399 | 32,000 | 3,990 |
| 1986-01-27 | 391 | 401 | 391 | 392 | 25,000 | 3,920 |
| 1986-01-25 | 387 | 391 | 387 | 391 | 11,000 | 3,910 |
| 1986-01-24 | 390 | 390 | 385 | 385 | 45,000 | 3,850 |
| 1986-01-23 | 382 | 390 | 382 | 390 | 37,000 | 3,900 |
| 1986-01-22 | 374 | 385 | 373 | 385 | 21,000 | 3,850 |
| 1986-01-21 | 375 | 380 | 370 | 371 | 108,000 | 3,710 |
| 1986-01-20 | 382 | 382 | 376 | 379 | 73,000 | 3,790 |
| 1986-01-18 | 381 | 385 | 381 | 382 | 50,000 | 3,820 |
| 1986-01-17 | 385 | 385 | 383 | 383 | 80,000 | 3,830 |
| 1986-01-16 | 385 | 390 | 382 | 385 | 127,000 | 3,850 |
| 1986-01-14 | 396 | 396 | 384 | 384 | 199,000 | 3,840 |
| 1986-01-13 | 400 | 401 | 396 | 396 | 120,000 | 3,960 |
| 1986-01-10 | 401 | 401 | 396 | 400 | 181,000 | 4,000 |
| 1986-01-09 | 400 | 405 | 396 | 400 | 128,000 | 4,000 |
| 1986-01-08 | 409 | 410 | 405 | 405 | 129,000 | 4,050 |
| 1986-01-07 | 410 | 415 | 403 | 409 | 135,000 | 4,090 |
| 1986-01-06 | 407 | 420 | 405 | 410 | 129,000 | 4,100 |
| 1986-01-04 | 408 | 410 | 403 | 403 | 258,000 | 4,030 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
