9605 東映(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 | 626 | 629 | 620 | 625 | 328,000 | 1,250 |
| 1986-12-26 | 631 | 635 | 626 | 627 | 582,000 | 1,254 |
| 1986-12-25 | 637 | 639 | 621 | 639 | 368,000 | 1,278 |
| 1986-12-24 | 618 | 635 | 618 | 635 | 165,000 | 1,270 |
| 1986-12-23 | 611 | 620 | 611 | 616 | 248,000 | 1,232 |
| 1986-12-22 | 620 | 624 | 618 | 624 | 260,000 | 1,248 |
| 1986-12-19 | 619 | 624 | 618 | 618 | 306,000 | 1,236 |
| 1986-12-18 | 628 | 628 | 620 | 625 | 151,000 | 1,250 |
| 1986-12-17 | 645 | 645 | 621 | 629 | 158,000 | 1,258 |
| 1986-12-16 | 618 | 649 | 616 | 649 | 126,000 | 1,298 |
| 1986-12-15 | 620 | 622 | 610 | 619 | 197,000 | 1,238 |
| 1986-12-12 | 630 | 635 | 621 | 622 | 464,000 | 1,244 |
| 1986-12-11 | 649 | 649 | 640 | 640 | 94,000 | 1,280 |
| 1986-12-10 | 645 | 650 | 640 | 649 | 169,000 | 1,298 |
| 1986-12-09 | 655 | 660 | 645 | 647 | 177,000 | 1,294 |
| 1986-12-08 | 645 | 655 | 645 | 645 | 113,000 | 1,290 |
| 1986-12-06 | 646 | 655 | 645 | 649 | 97,000 | 1,298 |
| 1986-12-05 | 659 | 660 | 645 | 655 | 229,000 | 1,310 |
| 1986-12-04 | 663 | 669 | 645 | 645 | 301,000 | 1,290 |
| 1986-12-03 | 660 | 660 | 650 | 660 | 248,000 | 1,320 |
| 1986-12-02 | 644 | 645 | 632 | 645 | 175,000 | 1,290 |
| 1986-12-01 | 660 | 660 | 645 | 645 | 308,000 | 1,290 |
| 1986-11-29 | 653 | 660 | 650 | 660 | 476,000 | 1,320 |
| 1986-11-28 | 640 | 663 | 635 | 663 | 838,000 | 1,326 |
| 1986-11-27 | 620 | 626 | 618 | 625 | 217,000 | 1,250 |
| 1986-11-26 | 625 | 625 | 616 | 616 | 262,000 | 1,232 |
| 1986-11-25 | 629 | 630 | 626 | 626 | 95,000 | 1,252 |
| 1986-11-22 | 620 | 631 | 618 | 625 | 73,000 | 1,250 |
| 1986-11-21 | 625 | 625 | 615 | 620 | 136,000 | 1,240 |
| 1986-11-20 | 640 | 640 | 620 | 621 | 151,000 | 1,242 |
| 1986-11-19 | 640 | 654 | 630 | 630 | 587,000 | 1,260 |
| 1986-11-18 | 631 | 636 | 621 | 636 | 115,000 | 1,272 |
| 1986-11-17 | 640 | 640 | 611 | 611 | 158,000 | 1,222 |
| 1986-11-14 | 631 | 640 | 615 | 620 | 191,000 | 1,240 |
| 1986-11-13 | 655 | 660 | 640 | 641 | 317,000 | 1,282 |
| 1986-11-12 | 647 | 678 | 640 | 649 | 879,000 | 1,298 |
| 1986-11-11 | 615 | 665 | 615 | 637 | 855,000 | 1,274 |
| 1986-11-10 | 605 | 618 | 601 | 610 | 124,000 | 1,220 |
| 1986-11-07 | 615 | 625 | 605 | 620 | 388,000 | 1,240 |
| 1986-11-06 | 560 | 561 | 558 | 561 | 89,000 | 1,122 |
| 1986-11-05 | 580 | 580 | 560 | 560 | 91,000 | 1,120 |
| 1986-11-04 | 580 | 580 | 573 | 580 | 42,000 | 1,160 |
| 1986-11-01 | 589 | 589 | 575 | 580 | 82,000 | 1,160 |
| 1986-10-31 | 580 | 590 | 575 | 580 | 169,000 | 1,160 |
| 1986-10-30 | 576 | 576 | 566 | 570 | 193,000 | 1,140 |
| 1986-10-29 | 560 | 568 | 546 | 546 | 82,000 | 1,092 |
| 1986-10-28 | 560 | 570 | 550 | 550 | 53,000 | 1,100 |
| 1986-10-27 | 561 | 563 | 530 | 546 | 21,000 | 1,092 |
| 1986-10-25 | 560 | 568 | 543 | 560 | 256,000 | 1,120 |
| 1986-10-24 | 545 | 568 | 545 | 565 | 953,000 | 1,130 |
| 1986-10-23 | 516 | 539 | 505 | 535 | 301,000 | 1,070 |
| 1986-10-22 | 547 | 550 | 515 | 516 | 339,000 | 1,032 |
| 1986-10-21 | 541 | 551 | 541 | 550 | 65,000 | 1,100 |
| 1986-10-20 | 566 | 566 | 541 | 541 | 235,000 | 1,082 |
| 1986-10-17 | 570 | 572 | 555 | 560 | 137,000 | 1,120 |
| 1986-10-16 | 600 | 600 | 570 | 570 | 64,000 | 1,140 |
| 1986-10-15 | 620 | 620 | 590 | 590 | 133,000 | 1,180 |
| 1986-10-14 | 620 | 630 | 620 | 620 | 77,000 | 1,240 |
| 1986-10-13 | 620 | 629 | 620 | 624 | 72,000 | 1,248 |
| 1986-10-09 | 620 | 630 | 620 | 623 | 146,000 | 1,246 |
| 1986-10-08 | 630 | 635 | 620 | 621 | 155,000 | 1,242 |
| 1986-10-07 | 635 | 635 | 630 | 630 | 111,000 | 1,260 |
| 1986-10-06 | 637 | 640 | 620 | 635 | 462,000 | 1,270 |
| 1986-10-04 | 640 | 641 | 637 | 641 | 177,000 | 1,282 |
| 1986-10-03 | 612 | 639 | 612 | 639 | 304,000 | 1,278 |
| 1986-10-02 | 633 | 633 | 611 | 621 | 844,000 | 1,242 |
| 1986-10-01 | 630 | 640 | 606 | 630 | 1,079,000 | 1,260 |
| 1986-09-30 | 642 | 643 | 640 | 640 | 938,000 | 1,280 |
| 1986-09-29 | 631 | 645 | 630 | 640 | 295,000 | 1,280 |
| 1986-09-27 | 629 | 630 | 625 | 630 | 162,000 | 1,260 |
| 1986-09-26 | 620 | 630 | 603 | 605 | 352,000 | 1,210 |
| 1986-09-25 | 609 | 629 | 596 | 625 | 466,000 | 1,250 |
| 1986-09-24 | 590 | 600 | 585 | 589 | 897,000 | 1,178 |
| 1986-09-22 | 555 | 587 | 555 | 587 | 531,000 | 1,174 |
| 1986-09-19 | 556 | 560 | 550 | 560 | 805,000 | 1,120 |
| 1986-09-18 | 560 | 569 | 555 | 559 | 398,000 | 1,118 |
| 1986-09-17 | 568 | 580 | 561 | 561 | 380,000 | 1,122 |
| 1986-09-16 | 585 | 590 | 577 | 581 | 388,000 | 1,162 |
| 1986-09-12 | 581 | 600 | 581 | 585 | 752,000 | 1,170 |
| 1986-09-11 | 621 | 630 | 603 | 611 | 544,000 | 1,222 |
| 1986-09-10 | 630 | 650 | 630 | 631 | 456,000 | 1,262 |
| 1986-09-09 | 670 | 670 | 658 | 660 | 222,000 | 1,320 |
| 1986-09-08 | 680 | 680 | 670 | 670 | 70,000 | 1,340 |
| 1986-09-06 | 668 | 686 | 668 | 685 | 87,000 | 1,370 |
| 1986-09-05 | 663 | 686 | 663 | 686 | 137,000 | 1,372 |
| 1986-09-04 | 660 | 680 | 660 | 670 | 253,000 | 1,340 |
| 1986-09-03 | 680 | 700 | 676 | 680 | 167,000 | 1,360 |
| 1986-09-02 | 700 | 705 | 690 | 700 | 185,000 | 1,400 |
| 1986-09-01 | 685 | 706 | 685 | 705 | 269,000 | 1,410 |
| 1986-08-30 | 681 | 696 | 681 | 695 | 148,000 | 1,390 |
| 1986-08-29 | 669 | 690 | 669 | 690 | 290,000 | 1,380 |
| 1986-08-28 | 673 | 690 | 673 | 679 | 516,000 | 1,358 |
| 1986-08-27 | 730 | 730 | 698 | 703 | 690,000 | 1,406 |
| 1986-08-26 | 735 | 737 | 730 | 736 | 207,000 | 1,472 |
| 1986-08-25 | 738 | 743 | 735 | 738 | 254,000 | 1,476 |
| 1986-08-23 | 739 | 739 | 733 | 739 | 150,000 | 1,478 |
| 1986-08-22 | 740 | 745 | 732 | 744 | 291,000 | 1,488 |
| 1986-08-21 | 750 | 759 | 728 | 745 | 1,266,000 | 1,490 |
| 1986-08-20 | 763 | 770 | 750 | 760 | 210,000 | 1,520 |
| 1986-08-19 | 753 | 789 | 753 | 783 | 754,000 | 1,566 |
| 1986-08-18 | 742 | 750 | 740 | 743 | 247,000 | 1,486 |
| 1986-08-15 | 742 | 750 | 741 | 741 | 88,000 | 1,482 |
| 1986-08-14 | 755 | 755 | 740 | 741 | 149,000 | 1,482 |
| 1986-08-13 | 759 | 759 | 739 | 739 | 263,000 | 1,478 |
| 1986-08-12 | 760 | 760 | 741 | 750 | 422,000 | 1,500 |
| 1986-08-11 | 740 | 760 | 734 | 760 | 46,000 | 1,520 |
| 1986-08-08 | 731 | 749 | 731 | 740 | 49,000 | 1,480 |
| 1986-08-07 | 760 | 760 | 726 | 726 | 141,000 | 1,452 |
| 1986-08-06 | 756 | 756 | 749 | 750 | 128,000 | 1,500 |
| 1986-08-05 | 725 | 760 | 721 | 760 | 244,000 | 1,520 |
| 1986-08-04 | 750 | 750 | 715 | 716 | 260,000 | 1,432 |
| 1986-08-02 | 750 | 750 | 735 | 750 | 114,000 | 1,500 |
| 1986-08-01 | 761 | 765 | 730 | 745 | 208,000 | 1,490 |
| 1986-07-31 | 775 | 775 | 760 | 760 | 214,000 | 1,520 |
| 1986-07-30 | 778 | 779 | 770 | 771 | 200,000 | 1,542 |
| 1986-07-29 | 770 | 779 | 770 | 771 | 243,000 | 1,542 |
| 1986-07-28 | 786 | 790 | 780 | 785 | 99,000 | 1,570 |
| 1986-07-26 | 795 | 795 | 782 | 782 | 180,000 | 1,564 |
| 1986-07-25 | 792 | 805 | 791 | 791 | 93,000 | 1,582 |
| 1986-07-24 | 800 | 805 | 791 | 791 | 539,000 | 1,582 |
| 1986-07-23 | 809 | 825 | 795 | 795 | 344,000 | 1,590 |
| 1986-07-22 | 781 | 810 | 781 | 809 | 254,000 | 1,618 |
| 1986-07-21 | 818 | 830 | 787 | 800 | 580,000 | 1,600 |
| 1986-07-19 | 830 | 830 | 817 | 818 | 427,000 | 1,636 |
| 1986-07-18 | 801 | 830 | 793 | 820 | 1,483,000 | 1,640 |
| 1986-07-17 | 798 | 798 | 788 | 791 | 901,000 | 1,582 |
| 1986-07-16 | 793 | 794 | 786 | 790 | 429,000 | 1,580 |
| 1986-07-15 | 793 | 794 | 785 | 793 | 706,000 | 1,586 |
| 1986-07-14 | 790 | 795 | 785 | 794 | 487,000 | 1,588 |
| 1986-07-11 | 795 | 800 | 777 | 780 | 1,600,000 | 1,560 |
| 1986-07-10 | 791 | 809 | 790 | 793 | 278,000 | 1,586 |
| 1986-07-09 | 801 | 802 | 780 | 790 | 508,000 | 1,580 |
| 1986-07-08 | 810 | 820 | 795 | 809 | 595,000 | 1,618 |
| 1986-07-07 | 812 | 830 | 810 | 815 | 391,000 | 1,630 |
| 1986-07-05 | 815 | 815 | 808 | 810 | 258,000 | 1,620 |
| 1986-07-04 | 827 | 830 | 805 | 808 | 784,000 | 1,616 |
| 1986-07-03 | 829 | 831 | 820 | 825 | 753,000 | 1,650 |
| 1986-07-02 | 836 | 845 | 829 | 831 | 1,162,000 | 1,662 |
| 1986-07-01 | 853 | 854 | 825 | 826 | 2,170,000 | 1,652 |
| 1986-06-30 | 850 | 868 | 836 | 859 | 4,672,000 | 1,718 |
| 1986-06-28 | 813 | 851 | 811 | 840 | 6,028,000 | 1,680 |
| 1986-06-27 | 775 | 815 | 775 | 810 | 3,010,000 | 1,620 |
| 1986-06-26 | 774 | 778 | 765 | 765 | 141,000 | 1,530 |
| 1986-06-25 | 775 | 775 | 764 | 764 | 364,000 | 1,528 |
| 1986-06-24 | 775 | 785 | 770 | 771 | 389,000 | 1,542 |
| 1986-06-23 | 787 | 787 | 760 | 775 | 201,000 | 1,550 |
| 1986-06-21 | 787 | 787 | 770 | 770 | 1,014,000 | 1,540 |
| 1986-06-20 | 802 | 805 | 785 | 787 | 1,413,000 | 1,574 |
| 1986-06-19 | 804 | 810 | 785 | 792 | 2,770,000 | 1,584 |
| 1986-06-18 | 775 | 794 | 765 | 794 | 2,450,000 | 1,588 |
| 1986-06-17 | 740 | 745 | 739 | 745 | 180,000 | 1,490 |
| 1986-06-16 | 750 | 750 | 738 | 739 | 215,000 | 1,478 |
| 1986-06-13 | 742 | 750 | 735 | 743 | 224,000 | 1,486 |
| 1986-06-12 | 748 | 751 | 738 | 750 | 258,000 | 1,500 |
| 1986-06-11 | 750 | 755 | 740 | 742 | 400,000 | 1,484 |
| 1986-06-10 | 740 | 759 | 740 | 755 | 141,000 | 1,510 |
| 1986-06-09 | 760 | 775 | 750 | 750 | 193,000 | 1,500 |
| 1986-06-07 | 770 | 770 | 750 | 769 | 257,000 | 1,538 |
| 1986-06-06 | 740 | 780 | 740 | 760 | 481,000 | 1,520 |
| 1986-06-05 | 740 | 741 | 735 | 740 | 200,000 | 1,480 |
| 1986-06-04 | 744 | 765 | 735 | 741 | 112,000 | 1,482 |
| 1986-06-03 | 750 | 760 | 735 | 735 | 424,000 | 1,470 |
| 1986-06-02 | 770 | 770 | 750 | 762 | 204,000 | 1,524 |
| 1986-05-31 | 776 | 776 | 745 | 775 | 445,000 | 1,550 |
| 1986-05-30 | 765 | 795 | 764 | 778 | 1,554,000 | 1,556 |
| 1986-05-29 | 755 | 768 | 740 | 755 | 518,000 | 1,510 |
| 1986-05-28 | 758 | 760 | 740 | 745 | 545,000 | 1,490 |
| 1986-05-27 | 754 | 755 | 735 | 750 | 295,000 | 1,500 |
| 1986-05-26 | 783 | 783 | 753 | 754 | 612,000 | 1,508 |
| 1986-05-24 | 760 | 775 | 750 | 773 | 810,000 | 1,546 |
| 1986-05-23 | 760 | 760 | 731 | 742 | 562,000 | 1,484 |
| 1986-05-22 | 728 | 737 | 715 | 720 | 232,000 | 1,440 |
| 1986-05-21 | 707 | 723 | 707 | 723 | 179,000 | 1,446 |
| 1986-05-20 | 720 | 726 | 710 | 715 | 258,000 | 1,430 |
| 1986-05-19 | 728 | 734 | 722 | 722 | 129,000 | 1,444 |
| 1986-05-17 | 737 | 740 | 725 | 735 | 296,000 | 1,470 |
| 1986-05-16 | 761 | 761 | 721 | 738 | 795,000 | 1,476 |
| 1986-05-15 | 795 | 797 | 760 | 760 | 2,084,000 | 1,520 |
| 1986-05-14 | 758 | 804 | 757 | 785 | 4,817,000 | 1,570 |
| 1986-05-13 | 741 | 749 | 730 | 748 | 268,000 | 1,496 |
| 1986-05-12 | 760 | 777 | 741 | 741 | 1,500,000 | 1,482 |
| 1986-05-09 | 701 | 760 | 701 | 746 | 1,114,000 | 1,492 |
| 1986-05-08 | 700 | 700 | 690 | 693 | 273,000 | 1,386 |
| 1986-05-07 | 700 | 709 | 690 | 690 | 223,000 | 1,380 |
| 1986-05-06 | 691 | 700 | 691 | 694 | 162,000 | 1,388 |
| 1986-05-02 | 678 | 699 | 672 | 690 | 236,000 | 1,380 |
| 1986-05-01 | 670 | 674 | 667 | 668 | 365,000 | 1,336 |
| 1986-04-30 | 689 | 694 | 666 | 667 | 475,000 | 1,334 |
| 1986-04-28 | 705 | 709 | 685 | 689 | 383,000 | 1,378 |
| 1986-04-26 | 700 | 710 | 700 | 708 | 216,000 | 1,416 |
| 1986-04-25 | 716 | 722 | 703 | 709 | 280,000 | 1,418 |
| 1986-04-24 | 720 | 735 | 715 | 725 | 273,000 | 1,450 |
| 1986-04-23 | 715 | 735 | 715 | 720 | 589,000 | 1,440 |
| 1986-04-22 | 717 | 729 | 712 | 713 | 321,000 | 1,426 |
| 1986-04-21 | 735 | 750 | 720 | 737 | 287,000 | 1,474 |
| 1986-04-19 | 765 | 770 | 735 | 745 | 377,000 | 1,490 |
| 1986-04-18 | 770 | 793 | 750 | 760 | 2,275,000 | 1,520 |
| 1986-04-17 | 722 | 752 | 713 | 750 | 1,125,000 | 1,500 |
| 1986-04-16 | 702 | 712 | 702 | 712 | 468,000 | 1,424 |
| 1986-04-15 | 728 | 728 | 700 | 701 | 365,000 | 1,402 |
| 1986-04-14 | 718 | 739 | 715 | 718 | 655,000 | 1,436 |
| 1986-04-11 | 720 | 724 | 711 | 713 | 604,000 | 1,426 |
| 1986-04-10 | 707 | 717 | 705 | 710 | 303,000 | 1,420 |
| 1986-04-09 | 705 | 727 | 705 | 710 | 355,000 | 1,420 |
| 1986-04-08 | 698 | 710 | 688 | 707 | 438,000 | 1,414 |
| 1986-04-07 | 695 | 730 | 688 | 688 | 409,000 | 1,376 |
| 1986-04-05 | 679 | 690 | 675 | 688 | 294,000 | 1,376 |
| 1986-04-04 | 709 | 717 | 681 | 688 | 801,000 | 1,376 |
| 1986-04-03 | 720 | 729 | 702 | 719 | 871,000 | 1,438 |
| 1986-04-02 | 712 | 755 | 700 | 730 | 1,548,000 | 1,460 |
| 1986-04-01 | 760 | 765 | 712 | 712 | 904,000 | 1,424 |
| 1986-03-31 | 776 | 790 | 760 | 761 | 361,000 | 1,522 |
| 1986-03-29 | 800 | 800 | 773 | 780 | 301,000 | 1,560 |
| 1986-03-28 | 800 | 805 | 770 | 790 | 884,000 | 1,580 |
| 1986-03-27 | 844 | 844 | 780 | 790 | 1,968,000 | 1,580 |
| 1986-03-26 | 780 | 838 | 780 | 838 | 1,643,000 | 1,676 |
| 1986-03-25 | 810 | 811 | 776 | 776 | 1,307,000 | 1,552 |
| 1986-03-24 | 825 | 829 | 806 | 806 | 1,234,000 | 1,612 |
| 1986-03-22 | 854 | 858 | 825 | 845 | 1,828,000 | 1,690 |
| 1986-03-20 | 832 | 875 | 817 | 864 | 10,143,000 | 1,728 |
| 1986-03-19 | 830 | 849 | 816 | 833 | 13,001,000 | 1,666 |
| 1986-03-18 | 717 | 815 | 717 | 815 | 12,699,000 | 1,630 |
| 1986-03-17 | 730 | 734 | 700 | 715 | 1,880,000 | 1,430 |
| 1986-03-15 | 764 | 764 | 720 | 720 | 3,269,000 | 1,440 |
| 1986-03-14 | 750 | 753 | 720 | 740 | 4,674,000 | 1,480 |
| 1986-03-13 | 734 | 780 | 721 | 750 | 10,995,000 | 1,500 |
| 1986-03-12 | 710 | 738 | 710 | 734 | 18,633,000 | 1,468 |
| 1986-03-11 | 680 | 693 | 671 | 680 | 2,669,000 | 1,360 |
| 1986-03-10 | 673 | 689 | 670 | 679 | 3,189,000 | 1,358 |
| 1986-03-07 | 674 | 683 | 666 | 666 | 1,360,000 | 1,332 |
| 1986-03-06 | 660 | 694 | 651 | 666 | 5,635,000 | 1,332 |
| 1986-03-05 | 655 | 674 | 647 | 660 | 5,256,000 | 1,320 |
| 1986-03-04 | 623 | 654 | 623 | 645 | 2,736,000 | 1,290 |
| 1986-03-03 | 645 | 645 | 621 | 621 | 1,417,000 | 1,242 |
| 1986-03-01 | 660 | 660 | 640 | 649 | 1,514,000 | 1,298 |
| 1986-02-28 | 651 | 675 | 651 | 653 | 2,726,000 | 1,306 |
| 1986-02-27 | 681 | 703 | 650 | 653 | 5,434,000 | 1,306 |
| 1986-02-26 | 665 | 700 | 651 | 691 | 17,371,000 | 1,382 |
| 1986-02-25 | 665 | 674 | 641 | 660 | 6,246,000 | 1,320 |
| 1986-02-24 | 650 | 684 | 649 | 665 | 13,764,000 | 1,330 |
| 1986-02-22 | 575 | 640 | 575 | 640 | 8,716,000 | 1,280 |
| 1986-02-21 | 580 | 587 | 565 | 573 | 2,179,000 | 1,146 |
| 1986-02-20 | 580 | 607 | 573 | 590 | 9,901,000 | 1,180 |
| 1986-02-19 | 555 | 602 | 550 | 593 | 20,815,000 | 1,186 |
| 1986-02-18 | 508 | 529 | 507 | 525 | 3,960,000 | 1,050 |
| 1986-02-17 | 515 | 515 | 505 | 505 | 687,000 | 1,010 |
| 1986-02-15 | 505 | 514 | 505 | 513 | 658,000 | 1,026 |
| 1986-02-14 | 515 | 516 | 501 | 505 | 1,135,000 | 1,010 |
| 1986-02-13 | 499 | 521 | 498 | 514 | 2,757,000 | 1,028 |
| 1986-02-12 | 483 | 498 | 477 | 495 | 356,000 | 990 |
| 1986-02-10 | 482 | 485 | 473 | 485 | 393,000 | 970 |
| 1986-02-07 | 488 | 491 | 483 | 485 | 282,000 | 970 |
| 1986-02-06 | 500 | 504 | 491 | 492 | 866,000 | 984 |
| 1986-02-05 | 485 | 505 | 483 | 497 | 2,315,000 | 994 |
| 1986-02-04 | 465 | 490 | 464 | 480 | 615,000 | 960 |
| 1986-02-03 | 461 | 465 | 461 | 462 | 148,000 | 924 |
| 1986-02-01 | 467 | 467 | 460 | 460 | 245,000 | 920 |
| 1986-01-31 | 462 | 467 | 462 | 467 | 288,000 | 934 |
| 1986-01-30 | 463 | 464 | 460 | 463 | 203,000 | 926 |
| 1986-01-29 | 464 | 465 | 460 | 460 | 373,000 | 920 |
| 1986-01-28 | 463 | 463 | 460 | 460 | 271,000 | 920 |
| 1986-01-27 | 463 | 464 | 460 | 460 | 270,000 | 920 |
| 1986-01-25 | 463 | 468 | 462 | 463 | 137,000 | 926 |
| 1986-01-24 | 465 | 473 | 465 | 473 | 320,000 | 946 |
| 1986-01-23 | 466 | 470 | 464 | 464 | 77,000 | 928 |
| 1986-01-22 | 463 | 467 | 463 | 466 | 105,000 | 932 |
| 1986-01-21 | 465 | 469 | 463 | 463 | 161,000 | 926 |
| 1986-01-20 | 467 | 468 | 465 | 468 | 176,000 | 936 |
| 1986-01-18 | 467 | 471 | 466 | 466 | 193,000 | 932 |
| 1986-01-17 | 470 | 470 | 467 | 470 | 252,000 | 940 |
| 1986-01-16 | 477 | 477 | 467 | 467 | 295,000 | 934 |
| 1986-01-14 | 478 | 478 | 472 | 477 | 170,000 | 954 |
| 1986-01-13 | 472 | 478 | 470 | 473 | 91,000 | 946 |
| 1986-01-10 | 470 | 475 | 467 | 467 | 255,000 | 934 |
| 1986-01-09 | 468 | 475 | 466 | 470 | 275,000 | 940 |
| 1986-01-08 | 472 | 477 | 464 | 470 | 664,000 | 940 |
| 1986-01-07 | 473 | 473 | 469 | 469 | 135,000 | 938 |
| 1986-01-06 | 476 | 479 | 471 | 472 | 175,000 | 944 |
| 1986-01-04 | 480 | 480 | 474 | 474 | 105,000 | 948 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
