9632 スバル興業(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 | 571 | 571 | 571 | 571 | 2,000 | 1,038.18 |
| 1986-12-26 | 580 | 589 | 571 | 571 | 23,000 | 1,038.18 |
| 1986-12-25 | 583 | 583 | 580 | 580 | 39,000 | 1,054.55 |
| 1986-12-24 | 584 | 584 | 583 | 583 | 12,000 | 1,060 |
| 1986-12-23 | 585 | 585 | 582 | 583 | 12,000 | 1,060 |
| 1986-12-22 | 595 | 595 | 581 | 581 | 15,000 | 1,056.36 |
| 1986-12-19 | 595 | 595 | 590 | 590 | 22,000 | 1,072.73 |
| 1986-12-18 | 585 | 586 | 585 | 585 | 8,000 | 1,063.64 |
| 1986-12-17 | 585 | 585 | 585 | 585 | 4,000 | 1,063.64 |
| 1986-12-16 | 609 | 609 | 609 | 609 | 1,000 | 1,107.27 |
| 1986-12-15 | 609 | 609 | 609 | 609 | 3,000 | 1,107.27 |
| 1986-12-12 | 615 | 615 | 615 | 615 | 2,000 | 1,118.18 |
| 1986-12-11 | 615 | 615 | 615 | 615 | 2,000 | 1,118.18 |
| 1986-12-10 | 619 | 619 | 618 | 619 | 13,000 | 1,125.45 |
| 1986-12-08 | 613 | 613 | 613 | 613 | 1,000 | 1,114.55 |
| 1986-12-06 | 613 | 625 | 613 | 613 | 7,000 | 1,114.55 |
| 1986-12-05 | 629 | 629 | 620 | 620 | 11,000 | 1,127.27 |
| 1986-12-04 | 629 | 630 | 621 | 629 | 20,000 | 1,143.64 |
| 1986-12-03 | 620 | 629 | 620 | 629 | 32,000 | 1,143.64 |
| 1986-12-02 | 611 | 623 | 608 | 611 | 45,000 | 1,110.91 |
| 1986-12-01 | 597 | 625 | 596 | 615 | 50,000 | 1,118.18 |
| 1986-11-28 | 590 | 590 | 581 | 581 | 16,000 | 1,056.36 |
| 1986-11-27 | 571 | 580 | 570 | 580 | 10,000 | 1,054.55 |
| 1986-11-26 | 561 | 571 | 561 | 571 | 3,000 | 1,038.18 |
| 1986-11-25 | 564 | 570 | 560 | 562 | 19,000 | 1,021.82 |
| 1986-11-22 | 574 | 575 | 570 | 570 | 14,000 | 1,036.36 |
| 1986-11-21 | 575 | 575 | 571 | 575 | 6,000 | 1,045.45 |
| 1986-11-18 | 588 | 588 | 571 | 571 | 4,000 | 1,038.18 |
| 1986-11-17 | 580 | 580 | 580 | 580 | 21,000 | 1,054.55 |
| 1986-11-14 | 580 | 590 | 580 | 590 | 8,000 | 1,072.73 |
| 1986-11-13 | 570 | 580 | 570 | 580 | 22,000 | 1,054.55 |
| 1986-11-12 | 560 | 565 | 560 | 560 | 7,000 | 1,018.18 |
| 1986-11-11 | 570 | 570 | 570 | 570 | 1,000 | 1,036.36 |
| 1986-11-07 | 574 | 574 | 565 | 565 | 9,000 | 1,027.27 |
| 1986-11-06 | 566 | 570 | 566 | 570 | 4,000 | 1,036.36 |
| 1986-11-05 | 570 | 570 | 565 | 565 | 2,000 | 1,027.27 |
| 1986-11-04 | 569 | 570 | 555 | 555 | 8,000 | 1,009.09 |
| 1986-11-01 | 565 | 575 | 565 | 575 | 5,000 | 1,045.45 |
| 1986-10-31 | 565 | 565 | 565 | 565 | 7,000 | 1,027.27 |
| 1986-10-30 | 545 | 550 | 545 | 545 | 11,000 | 990.91 |
| 1986-10-29 | 550 | 550 | 545 | 545 | 3,000 | 990.91 |
| 1986-10-28 | 550 | 550 | 550 | 550 | 5,000 | 1,000 |
| 1986-10-27 | 550 | 550 | 550 | 550 | 2,000 | 1,000 |
| 1986-10-25 | 550 | 550 | 550 | 550 | 2,000 | 1,000 |
| 1986-10-24 | 550 | 550 | 550 | 550 | 5,000 | 1,000 |
| 1986-10-23 | 550 | 565 | 550 | 560 | 12,000 | 1,018.18 |
| 1986-10-20 | 560 | 560 | 553 | 553 | 6,000 | 1,005.45 |
| 1986-10-17 | 561 | 561 | 561 | 561 | 4,000 | 1,020 |
| 1986-10-16 | 565 | 565 | 561 | 561 | 4,000 | 1,020 |
| 1986-10-15 | 561 | 561 | 561 | 561 | 1,000 | 1,020 |
| 1986-10-14 | 565 | 565 | 565 | 565 | 2,000 | 1,027.27 |
| 1986-10-13 | 566 | 566 | 566 | 566 | 1,000 | 1,029.09 |
| 1986-10-09 | 553 | 553 | 550 | 550 | 2,000 | 1,000 |
| 1986-10-08 | 552 | 555 | 550 | 555 | 4,000 | 1,009.09 |
| 1986-10-07 | 551 | 551 | 550 | 550 | 6,000 | 1,000 |
| 1986-10-06 | 550 | 550 | 550 | 550 | 4,000 | 1,000 |
| 1986-10-03 | 549 | 550 | 530 | 530 | 13,000 | 963.64 |
| 1986-10-02 | 550 | 550 | 542 | 550 | 11,000 | 1,000 |
| 1986-10-01 | 561 | 561 | 545 | 550 | 9,000 | 1,000 |
| 1986-09-30 | 600 | 600 | 570 | 570 | 5,000 | 1,036.36 |
| 1986-09-29 | 600 | 600 | 600 | 600 | 9,000 | 1,090.91 |
| 1986-09-27 | 595 | 600 | 595 | 600 | 8,000 | 1,090.91 |
| 1986-09-26 | 570 | 595 | 570 | 595 | 5,000 | 1,081.82 |
| 1986-09-25 | 570 | 570 | 570 | 570 | 2,000 | 1,036.36 |
| 1986-09-19 | 551 | 551 | 550 | 550 | 5,000 | 1,000 |
| 1986-09-17 | 560 | 560 | 540 | 550 | 15,000 | 1,000 |
| 1986-09-16 | 591 | 600 | 560 | 560 | 15,000 | 1,018.18 |
| 1986-09-12 | 590 | 590 | 590 | 590 | 11,000 | 1,072.73 |
| 1986-09-11 | 632 | 632 | 632 | 632 | 4,000 | 1,149.09 |
| 1986-09-10 | 638 | 638 | 635 | 635 | 5,000 | 1,154.55 |
| 1986-09-09 | 638 | 642 | 638 | 640 | 23,000 | 1,163.64 |
| 1986-09-08 | 631 | 639 | 630 | 638 | 17,000 | 1,160 |
| 1986-09-06 | 609 | 630 | 609 | 630 | 7,000 | 1,145.45 |
| 1986-09-05 | 615 | 619 | 606 | 619 | 4,000 | 1,125.45 |
| 1986-09-04 | 602 | 603 | 602 | 603 | 4,000 | 1,096.36 |
| 1986-09-03 | 600 | 601 | 600 | 601 | 15,000 | 1,092.73 |
| 1986-09-02 | 601 | 602 | 600 | 600 | 23,000 | 1,090.91 |
| 1986-09-01 | 600 | 600 | 600 | 600 | 13,000 | 1,090.91 |
| 1986-08-30 | 614 | 614 | 600 | 600 | 6,000 | 1,090.91 |
| 1986-08-29 | 614 | 615 | 614 | 615 | 4,000 | 1,118.18 |
| 1986-08-27 | 619 | 619 | 615 | 615 | 10,000 | 1,118.18 |
| 1986-08-26 | 619 | 619 | 601 | 615 | 17,000 | 1,118.18 |
| 1986-08-25 | 619 | 619 | 590 | 590 | 14,000 | 1,072.73 |
| 1986-08-23 | 622 | 622 | 622 | 622 | 1,000 | 1,130.91 |
| 1986-08-22 | 631 | 631 | 622 | 622 | 16,000 | 1,130.91 |
| 1986-08-21 | 630 | 640 | 630 | 631 | 14,000 | 1,147.27 |
| 1986-08-20 | 640 | 640 | 640 | 640 | 8,000 | 1,163.64 |
| 1986-08-19 | 670 | 675 | 669 | 675 | 11,000 | 1,227.27 |
| 1986-08-18 | 670 | 675 | 670 | 675 | 16,000 | 1,227.27 |
| 1986-08-15 | 640 | 669 | 640 | 669 | 18,000 | 1,216.36 |
| 1986-08-14 | 636 | 640 | 630 | 640 | 22,000 | 1,163.64 |
| 1986-08-13 | 636 | 640 | 636 | 636 | 7,000 | 1,156.36 |
| 1986-08-12 | 633 | 635 | 633 | 634 | 5,000 | 1,152.73 |
| 1986-08-11 | 640 | 640 | 632 | 632 | 4,000 | 1,149.09 |
| 1986-08-08 | 625 | 630 | 625 | 630 | 9,000 | 1,145.45 |
| 1986-08-07 | 636 | 636 | 630 | 630 | 4,000 | 1,145.45 |
| 1986-08-06 | 659 | 659 | 635 | 635 | 15,000 | 1,154.55 |
| 1986-08-05 | 642 | 642 | 642 | 642 | 8,000 | 1,167.27 |
| 1986-08-04 | 644 | 644 | 622 | 622 | 3,000 | 1,130.91 |
| 1986-08-02 | 639 | 644 | 639 | 644 | 12,000 | 1,170.91 |
| 1986-08-01 | 630 | 640 | 620 | 620 | 10,000 | 1,127.27 |
| 1986-07-31 | 671 | 671 | 640 | 640 | 20,000 | 1,163.64 |
| 1986-07-30 | 680 | 680 | 670 | 670 | 3,000 | 1,218.18 |
| 1986-07-29 | 680 | 692 | 680 | 680 | 25,000 | 1,236.36 |
| 1986-07-28 | 693 | 699 | 691 | 691 | 5,000 | 1,256.36 |
| 1986-07-26 | 692 | 700 | 685 | 685 | 20,000 | 1,245.45 |
| 1986-07-25 | 690 | 691 | 690 | 690 | 7,000 | 1,254.55 |
| 1986-07-24 | 701 | 710 | 680 | 680 | 30,000 | 1,236.36 |
| 1986-07-23 | 727 | 727 | 697 | 699 | 25,000 | 1,270.91 |
| 1986-07-22 | 701 | 709 | 697 | 697 | 30,000 | 1,267.27 |
| 1986-07-21 | 728 | 730 | 690 | 699 | 38,000 | 1,270.91 |
| 1986-07-19 | 741 | 750 | 720 | 720 | 78,000 | 1,309.09 |
| 1986-07-18 | 740 | 760 | 730 | 730 | 130,000 | 1,327.27 |
| 1986-07-17 | 705 | 730 | 705 | 723 | 84,000 | 1,314.55 |
| 1986-07-16 | 695 | 700 | 695 | 695 | 35,000 | 1,263.64 |
| 1986-07-15 | 700 | 700 | 690 | 690 | 10,000 | 1,254.55 |
| 1986-07-14 | 690 | 703 | 685 | 703 | 9,000 | 1,278.18 |
| 1986-07-11 | 690 | 700 | 690 | 700 | 15,000 | 1,272.73 |
| 1986-07-10 | 691 | 691 | 680 | 690 | 18,000 | 1,254.55 |
| 1986-07-09 | 700 | 705 | 700 | 700 | 13,000 | 1,272.73 |
| 1986-07-08 | 692 | 715 | 691 | 705 | 16,000 | 1,281.82 |
| 1986-07-07 | 700 | 700 | 691 | 691 | 9,000 | 1,256.36 |
| 1986-07-05 | 705 | 705 | 692 | 698 | 9,000 | 1,269.09 |
| 1986-07-04 | 716 | 716 | 696 | 696 | 23,000 | 1,265.45 |
| 1986-07-03 | 725 | 725 | 711 | 712 | 23,000 | 1,294.55 |
| 1986-07-02 | 720 | 720 | 714 | 715 | 21,000 | 1,300 |
| 1986-07-01 | 720 | 720 | 712 | 720 | 46,000 | 1,309.09 |
| 1986-06-30 | 710 | 729 | 700 | 710 | 32,000 | 1,290.91 |
| 1986-06-28 | 681 | 704 | 681 | 704 | 9,000 | 1,280 |
| 1986-06-27 | 698 | 698 | 683 | 690 | 18,000 | 1,254.55 |
| 1986-06-26 | 685 | 692 | 679 | 690 | 31,000 | 1,254.55 |
| 1986-06-25 | 699 | 699 | 685 | 695 | 15,000 | 1,263.64 |
| 1986-06-24 | 709 | 709 | 688 | 690 | 14,000 | 1,254.55 |
| 1986-06-23 | 710 | 714 | 695 | 705 | 38,000 | 1,281.82 |
| 1986-06-21 | 716 | 716 | 714 | 714 | 11,000 | 1,298.18 |
| 1986-06-20 | 730 | 730 | 714 | 714 | 58,000 | 1,298.18 |
| 1986-06-19 | 724 | 730 | 714 | 729 | 59,000 | 1,325.45 |
| 1986-06-18 | 715 | 730 | 714 | 724 | 94,000 | 1,316.36 |
| 1986-06-17 | 737 | 748 | 715 | 716 | 117,000 | 1,301.82 |
| 1986-06-16 | 699 | 740 | 699 | 740 | 231,000 | 1,345.45 |
| 1986-06-13 | 669 | 685 | 666 | 683 | 85,000 | 1,241.82 |
| 1986-06-12 | 679 | 685 | 670 | 670 | 72,000 | 1,218.18 |
| 1986-06-11 | 688 | 688 | 665 | 665 | 120,000 | 1,209.09 |
| 1986-06-10 | 650 | 680 | 647 | 680 | 184,000 | 1,236.36 |
| 1986-06-09 | 650 | 656 | 645 | 655 | 49,000 | 1,190.91 |
| 1986-06-07 | 649 | 650 | 641 | 650 | 31,000 | 1,181.82 |
| 1986-06-06 | 646 | 648 | 640 | 640 | 27,000 | 1,163.64 |
| 1986-06-05 | 645 | 645 | 645 | 645 | 11,000 | 1,172.73 |
| 1986-06-04 | 648 | 648 | 635 | 635 | 9,000 | 1,154.55 |
| 1986-06-03 | 639 | 650 | 618 | 650 | 35,000 | 1,181.82 |
| 1986-06-02 | 660 | 660 | 641 | 641 | 25,000 | 1,165.45 |
| 1986-05-31 | 655 | 655 | 630 | 630 | 23,000 | 1,145.45 |
| 1986-05-30 | 659 | 660 | 656 | 656 | 62,000 | 1,192.73 |
| 1986-05-29 | 632 | 670 | 632 | 652 | 151,000 | 1,185.45 |
| 1986-05-28 | 629 | 635 | 625 | 635 | 60,000 | 1,154.55 |
| 1986-05-27 | 630 | 630 | 626 | 628 | 31,000 | 1,141.82 |
| 1986-05-26 | 620 | 630 | 620 | 629 | 42,000 | 1,143.64 |
| 1986-05-24 | 625 | 627 | 620 | 620 | 36,000 | 1,127.27 |
| 1986-05-23 | 618 | 630 | 615 | 620 | 62,000 | 1,127.27 |
| 1986-05-22 | 631 | 631 | 615 | 616 | 23,000 | 1,120 |
| 1986-05-21 | 621 | 627 | 620 | 621 | 24,000 | 1,129.09 |
| 1986-05-20 | 616 | 630 | 615 | 615 | 28,000 | 1,118.18 |
| 1986-05-19 | 600 | 626 | 600 | 626 | 21,000 | 1,138.18 |
| 1986-05-17 | 600 | 600 | 591 | 600 | 35,000 | 1,090.91 |
| 1986-05-16 | 635 | 635 | 629 | 629 | 9,000 | 1,143.64 |
| 1986-05-15 | 639 | 641 | 635 | 635 | 30,000 | 1,154.55 |
| 1986-05-14 | 645 | 645 | 638 | 641 | 24,000 | 1,165.45 |
| 1986-05-13 | 650 | 651 | 635 | 635 | 53,000 | 1,154.55 |
| 1986-05-12 | 646 | 670 | 641 | 652 | 161,000 | 1,185.45 |
| 1986-05-09 | 596 | 639 | 596 | 639 | 139,000 | 1,161.82 |
| 1986-05-08 | 595 | 595 | 593 | 595 | 34,000 | 1,081.82 |
| 1986-05-07 | 601 | 603 | 593 | 595 | 45,000 | 1,081.82 |
| 1986-05-06 | 600 | 600 | 591 | 591 | 21,000 | 1,074.55 |
| 1986-05-02 | 590 | 590 | 589 | 589 | 29,000 | 1,070.91 |
| 1986-05-01 | 590 | 592 | 587 | 587 | 10,000 | 1,067.27 |
| 1986-04-30 | 608 | 608 | 587 | 587 | 21,000 | 1,067.27 |
| 1986-04-28 | 590 | 605 | 590 | 598 | 32,000 | 1,087.27 |
| 1986-04-26 | 600 | 613 | 595 | 595 | 15,000 | 1,081.82 |
| 1986-04-25 | 600 | 600 | 594 | 600 | 34,000 | 1,090.91 |
| 1986-04-24 | 598 | 603 | 593 | 600 | 56,000 | 1,090.91 |
| 1986-04-23 | 600 | 605 | 591 | 591 | 27,000 | 1,074.55 |
| 1986-04-22 | 615 | 615 | 607 | 607 | 49,000 | 1,103.64 |
| 1986-04-21 | 615 | 619 | 615 | 616 | 65,000 | 1,120 |
| 1986-04-19 | 625 | 625 | 609 | 610 | 54,000 | 1,109.09 |
| 1986-04-18 | 618 | 630 | 606 | 615 | 102,000 | 1,118.18 |
| 1986-04-17 | 600 | 620 | 600 | 617 | 86,000 | 1,121.82 |
| 1986-04-16 | 591 | 600 | 590 | 590 | 38,000 | 1,072.73 |
| 1986-04-15 | 590 | 599 | 590 | 590 | 61,000 | 1,072.73 |
| 1986-04-14 | 575 | 590 | 575 | 585 | 90,000 | 1,063.64 |
| 1986-04-11 | 565 | 567 | 562 | 565 | 25,000 | 1,027.27 |
| 1986-04-10 | 565 | 567 | 558 | 560 | 20,000 | 1,018.18 |
| 1986-04-09 | 570 | 571 | 563 | 563 | 22,000 | 1,023.64 |
| 1986-04-08 | 570 | 570 | 558 | 560 | 11,000 | 1,018.18 |
| 1986-04-07 | 558 | 577 | 557 | 560 | 12,000 | 1,018.18 |
| 1986-04-05 | 555 | 557 | 555 | 556 | 4,000 | 1,010.91 |
| 1986-04-04 | 555 | 555 | 552 | 552 | 11,000 | 1,003.64 |
| 1986-04-03 | 555 | 555 | 555 | 555 | 11,000 | 1,009.09 |
| 1986-04-02 | 555 | 555 | 555 | 555 | 4,000 | 1,009.09 |
| 1986-04-01 | 571 | 573 | 555 | 555 | 20,000 | 1,009.09 |
| 1986-03-31 | 571 | 584 | 566 | 566 | 16,000 | 1,029.09 |
| 1986-03-29 | 572 | 572 | 565 | 565 | 7,000 | 1,027.27 |
| 1986-03-28 | 570 | 577 | 552 | 552 | 36,000 | 1,003.64 |
| 1986-03-27 | 576 | 576 | 566 | 570 | 28,000 | 1,036.36 |
| 1986-03-26 | 571 | 580 | 556 | 556 | 28,000 | 1,010.91 |
| 1986-03-25 | 583 | 586 | 570 | 571 | 32,000 | 1,038.18 |
| 1986-03-24 | 591 | 591 | 571 | 580 | 44,000 | 1,054.55 |
| 1986-03-22 | 581 | 581 | 581 | 581 | 3,000 | 1,056.36 |
| 1986-03-20 | 569 | 580 | 569 | 578 | 86,000 | 1,050.91 |
| 1986-03-19 | 584 | 585 | 570 | 570 | 33,000 | 1,036.36 |
| 1986-03-18 | 591 | 591 | 585 | 585 | 10,000 | 1,063.64 |
| 1986-03-17 | 591 | 605 | 590 | 590 | 28,000 | 1,072.73 |
| 1986-03-15 | 600 | 608 | 599 | 600 | 34,000 | 1,090.91 |
| 1986-03-14 | 613 | 615 | 599 | 610 | 72,000 | 1,109.09 |
| 1986-03-13 | 599 | 615 | 595 | 612 | 105,000 | 1,112.73 |
| 1986-03-12 | 600 | 600 | 599 | 599 | 33,000 | 1,089.09 |
| 1986-03-11 | 598 | 598 | 581 | 581 | 17,000 | 1,056.36 |
| 1986-03-10 | 595 | 600 | 594 | 600 | 20,000 | 1,090.91 |
| 1986-03-07 | 580 | 600 | 578 | 600 | 33,000 | 1,090.91 |
| 1986-03-06 | 586 | 586 | 575 | 575 | 11,000 | 1,045.45 |
| 1986-03-05 | 589 | 591 | 580 | 580 | 17,000 | 1,054.55 |
| 1986-03-04 | 600 | 610 | 589 | 590 | 31,000 | 1,072.73 |
| 1986-03-03 | 618 | 618 | 589 | 589 | 21,000 | 1,070.91 |
| 1986-03-01 | 600 | 620 | 600 | 619 | 78,000 | 1,125.45 |
| 1986-02-28 | 599 | 615 | 580 | 610 | 47,000 | 1,109.09 |
| 1986-02-27 | 620 | 624 | 591 | 591 | 46,000 | 1,074.55 |
| 1986-02-26 | 631 | 650 | 600 | 600 | 254,000 | 1,090.91 |
| 1986-02-25 | 591 | 630 | 585 | 630 | 166,000 | 1,145.45 |
| 1986-02-24 | 567 | 577 | 540 | 577 | 88,000 | 1,049.09 |
| 1986-02-22 | 560 | 564 | 560 | 560 | 17,000 | 1,018.18 |
| 1986-02-21 | 559 | 563 | 555 | 559 | 42,000 | 1,016.36 |
| 1986-02-20 | 554 | 554 | 545 | 550 | 22,000 | 1,000 |
| 1986-02-19 | 535 | 560 | 535 | 552 | 49,000 | 1,003.64 |
| 1986-02-18 | 535 | 536 | 531 | 533 | 11,000 | 969.09 |
| 1986-02-17 | 545 | 545 | 535 | 535 | 8,000 | 972.73 |
| 1986-02-15 | 550 | 550 | 545 | 545 | 13,000 | 990.91 |
| 1986-02-14 | 526 | 575 | 520 | 560 | 60,000 | 1,018.18 |
| 1986-02-13 | 517 | 536 | 517 | 536 | 38,000 | 974.55 |
| 1986-02-12 | 535 | 535 | 510 | 510 | 25,000 | 927.27 |
| 1986-02-10 | 534 | 534 | 530 | 531 | 14,000 | 965.46 |
| 1986-02-07 | 509 | 540 | 506 | 535 | 29,000 | 972.73 |
| 1986-02-06 | 508 | 515 | 508 | 509 | 52,000 | 925.46 |
| 1986-02-05 | 518 | 518 | 506 | 506 | 36,000 | 920 |
| 1986-02-04 | 520 | 530 | 511 | 520 | 13,000 | 945.46 |
| 1986-02-03 | 521 | 530 | 520 | 520 | 15,000 | 945.46 |
| 1986-02-01 | 530 | 530 | 520 | 520 | 14,000 | 945.46 |
| 1986-01-31 | 530 | 530 | 520 | 530 | 17,000 | 963.64 |
| 1986-01-30 | 526 | 531 | 526 | 530 | 7,000 | 963.64 |
| 1986-01-29 | 537 | 537 | 525 | 525 | 15,000 | 954.55 |
| 1986-01-28 | 539 | 539 | 539 | 539 | 21,000 | 980 |
| 1986-01-27 | 570 | 570 | 550 | 553 | 61,000 | 914.05 |
| 1986-01-25 | 560 | 579 | 553 | 570 | 37,000 | 942.15 |
| 1986-01-24 | 559 | 560 | 550 | 560 | 37,000 | 925.62 |
| 1986-01-23 | 570 | 570 | 550 | 550 | 54,000 | 909.09 |
| 1986-01-22 | 581 | 581 | 565 | 570 | 23,000 | 942.15 |
| 1986-01-21 | 589 | 589 | 573 | 580 | 10,000 | 958.68 |
| 1986-01-20 | 590 | 590 | 574 | 590 | 13,000 | 975.21 |
| 1986-01-18 | 572 | 582 | 572 | 582 | 2,000 | 961.98 |
| 1986-01-17 | 584 | 585 | 570 | 570 | 33,000 | 942.15 |
| 1986-01-16 | 594 | 594 | 571 | 585 | 21,000 | 966.94 |
| 1986-01-14 | 599 | 599 | 594 | 594 | 22,000 | 981.82 |
| 1986-01-13 | 583 | 589 | 562 | 580 | 39,000 | 958.68 |
| 1986-01-10 | 595 | 595 | 585 | 585 | 57,000 | 966.94 |
| 1986-01-09 | 598 | 598 | 576 | 591 | 34,000 | 976.86 |
| 1986-01-08 | 601 | 601 | 598 | 598 | 17,000 | 988.43 |
| 1986-01-07 | 618 | 620 | 600 | 600 | 28,000 | 991.74 |
| 1986-01-06 | 601 | 630 | 600 | 619 | 95,000 | 1,023.14 |
| 1986-01-04 | 598 | 600 | 598 | 600 | 12,000 | 991.74 |
分割・併合履歴 ： [2024-01-30]1株→5株 [2017-07-27]1株→0.1株 [1991-01-28]1株→1.1株 [1986-01-28]1株→1.1株 [1984-01-27]1株→1.1株
