9731 (株)白洋舍 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 | 1,600 | 1,630 | 1,580 | 1,580 | 22,000 | 15,800 |
| 1986-12-26 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 16,200 |
| 1986-12-25 | 1,630 | 1,630 | 1,620 | 1,620 | 12,000 | 16,200 |
| 1986-12-24 | 1,690 | 1,690 | 1,680 | 1,690 | 6,000 | 16,900 |
| 1986-12-22 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 18,000 |
| 1986-12-19 | 1,630 | 1,730 | 1,630 | 1,730 | 19,000 | 17,300 |
| 1986-12-18 | 1,540 | 1,640 | 1,540 | 1,640 | 39,000 | 16,400 |
| 1986-12-17 | 1,520 | 1,530 | 1,510 | 1,530 | 10,000 | 15,300 |
| 1986-12-16 | 1,480 | 1,520 | 1,480 | 1,500 | 9,000 | 15,000 |
| 1986-12-15 | 1,420 | 1,440 | 1,420 | 1,440 | 3,000 | 14,400 |
| 1986-12-12 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1986-12-08 | 1,400 | 1,420 | 1,400 | 1,420 | 4,000 | 14,200 |
| 1986-12-06 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1986-12-05 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1986-12-04 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1986-12-03 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1986-12-02 | 1,410 | 1,420 | 1,400 | 1,400 | 16,000 | 14,000 |
| 1986-12-01 | 1,510 | 1,510 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1986-11-28 | 1,450 | 1,490 | 1,450 | 1,490 | 3,000 | 14,900 |
| 1986-11-27 | 1,310 | 1,390 | 1,310 | 1,390 | 7,000 | 13,900 |
| 1986-11-26 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 13,200 |
| 1986-11-25 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 | 13,100 |
| 1986-11-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1986-11-17 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 12,200 |
| 1986-11-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1986-11-06 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1986-11-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1986-11-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1986-10-31 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 11,900 |
| 1986-10-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1986-10-29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1986-10-28 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 12,000 |
| 1986-10-27 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 | 11,800 |
| 1986-10-25 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 12,100 |
| 1986-10-24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1986-10-23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1986-10-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1986-10-17 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 | 12,100 |
| 1986-10-16 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 | 12,100 |
| 1986-10-15 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1986-10-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1986-10-13 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 | 11,900 |
| 1986-10-09 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1986-10-08 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 | 12,100 |
| 1986-10-07 | 1,220 | 1,260 | 1,220 | 1,230 | 6,000 | 12,300 |
| 1986-10-06 | 1,240 | 1,240 | 1,240 | 1,240 | 9,000 | 12,400 |
| 1986-10-04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1986-10-03 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 12,400 |
| 1986-10-02 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 12,600 |
| 1986-09-30 | 1,270 | 1,270 | 1,260 | 1,260 | 7,000 | 12,600 |
| 1986-09-29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1986-09-27 | 1,270 | 1,270 | 1,260 | 1,260 | 9,000 | 12,600 |
| 1986-09-24 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 | 12,700 |
| 1986-09-19 | 1,290 | 1,290 | 1,290 | 1,290 | 8,000 | 12,900 |
| 1986-09-18 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 12,700 |
| 1986-09-17 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 12,700 |
| 1986-09-16 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 12,700 |
| 1986-09-12 | 1,280 | 1,280 | 1,270 | 1,270 | 16,000 | 12,700 |
| 1986-09-11 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 13,000 |
| 1986-09-10 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1986-09-05 | 1,300 | 1,300 | 1,280 | 1,280 | 15,000 | 12,800 |
| 1986-09-04 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 | 13,000 |
| 1986-09-03 | 1,310 | 1,320 | 1,310 | 1,320 | 11,000 | 13,200 |
| 1986-09-01 | 1,320 | 1,330 | 1,310 | 1,310 | 6,000 | 13,100 |
| 1986-08-30 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 | 13,200 |
| 1986-08-29 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 13,300 |
| 1986-08-27 | 1,350 | 1,350 | 1,330 | 1,330 | 8,000 | 13,300 |
| 1986-08-26 | 1,330 | 1,340 | 1,330 | 1,340 | 10,000 | 13,400 |
| 1986-08-25 | 1,310 | 1,350 | 1,310 | 1,330 | 12,000 | 13,300 |
| 1986-08-23 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 13,300 |
| 1986-08-22 | 1,300 | 1,350 | 1,300 | 1,320 | 6,000 | 13,200 |
| 1986-08-21 | 1,270 | 1,300 | 1,270 | 1,300 | 22,000 | 13,000 |
| 1986-08-20 | 1,250 | 1,280 | 1,250 | 1,280 | 13,000 | 12,800 |
| 1986-08-19 | 1,200 | 1,250 | 1,200 | 1,250 | 7,000 | 12,500 |
| 1986-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1986-08-13 | 1,210 | 1,210 | 1,180 | 1,180 | 8,000 | 11,800 |
| 1986-08-12 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1986-08-08 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 | 12,400 |
| 1986-08-07 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 | 12,500 |
| 1986-08-06 | 1,240 | 1,250 | 1,240 | 1,250 | 6,000 | 12,500 |
| 1986-08-05 | 1,250 | 1,250 | 1,240 | 1,240 | 7,000 | 12,400 |
| 1986-08-04 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 | 12,500 |
| 1986-08-02 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 12,400 |
| 1986-08-01 | 1,250 | 1,250 | 1,240 | 1,240 | 15,000 | 12,400 |
| 1986-07-31 | 1,240 | 1,250 | 1,240 | 1,250 | 8,000 | 12,500 |
| 1986-07-30 | 1,250 | 1,250 | 1,240 | 1,250 | 13,000 | 12,500 |
| 1986-07-29 | 1,240 | 1,250 | 1,240 | 1,240 | 13,000 | 12,400 |
| 1986-07-28 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1986-07-26 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 | 12,600 |
| 1986-07-25 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 12,500 |
| 1986-07-24 | 1,250 | 1,260 | 1,250 | 1,250 | 19,000 | 12,500 |
| 1986-07-23 | 1,260 | 1,280 | 1,260 | 1,260 | 11,000 | 12,600 |
| 1986-07-22 | 1,240 | 1,250 | 1,240 | 1,250 | 25,000 | 12,500 |
| 1986-07-21 | 1,240 | 1,250 | 1,230 | 1,230 | 30,000 | 12,300 |
| 1986-07-19 | 1,240 | 1,260 | 1,240 | 1,240 | 24,000 | 12,400 |
| 1986-07-18 | 1,200 | 1,240 | 1,200 | 1,240 | 11,000 | 12,400 |
| 1986-07-16 | 1,150 | 1,200 | 1,150 | 1,180 | 31,000 | 11,800 |
| 1986-07-15 | 1,080 | 1,160 | 1,080 | 1,150 | 18,000 | 11,500 |
| 1986-07-14 | 1,080 | 1,100 | 1,080 | 1,080 | 5,000 | 10,800 |
| 1986-07-10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1986-07-09 | 1,080 | 1,100 | 1,080 | 1,090 | 5,000 | 10,900 |
| 1986-07-08 | 1,080 | 1,100 | 1,080 | 1,080 | 12,000 | 10,800 |
| 1986-07-07 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 10,900 |
| 1986-07-05 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1986-07-04 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 11,100 |
| 1986-07-03 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 | 11,400 |
| 1986-07-02 | 1,140 | 1,140 | 1,130 | 1,140 | 11,000 | 11,400 |
| 1986-07-01 | 1,140 | 1,140 | 1,130 | 1,130 | 16,000 | 11,300 |
| 1986-06-28 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1986-06-27 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1986-06-25 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 11,400 |
| 1986-06-24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1986-06-23 | 1,150 | 1,180 | 1,150 | 1,180 | 12,000 | 11,800 |
| 1986-06-21 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1986-06-20 | 1,160 | 1,160 | 1,160 | 1,160 | 51,000 | 11,600 |
| 1986-06-19 | 1,150 | 1,160 | 1,150 | 1,160 | 5,000 | 11,600 |
| 1986-06-18 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 11,600 |
| 1986-06-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1986-06-16 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1986-06-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1986-06-12 | 1,210 | 1,240 | 1,210 | 1,210 | 8,000 | 12,100 |
| 1986-06-11 | 1,230 | 1,250 | 1,230 | 1,230 | 24,000 | 12,300 |
| 1986-06-10 | 1,190 | 1,250 | 1,170 | 1,250 | 16,000 | 12,500 |
| 1986-06-09 | 1,230 | 1,230 | 1,210 | 1,210 | 11,000 | 12,100 |
| 1986-06-07 | 1,220 | 1,230 | 1,200 | 1,230 | 12,000 | 12,300 |
| 1986-06-06 | 1,230 | 1,230 | 1,220 | 1,230 | 17,000 | 12,300 |
| 1986-06-05 | 1,200 | 1,200 | 1,190 | 1,200 | 11,000 | 12,000 |
| 1986-06-04 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 | 12,000 |
| 1986-06-03 | 1,170 | 1,200 | 1,170 | 1,200 | 40,000 | 12,000 |
| 1986-05-31 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 11,300 |
| 1986-05-30 | 1,130 | 1,150 | 1,130 | 1,150 | 25,000 | 11,500 |
| 1986-05-29 | 1,070 | 1,130 | 1,070 | 1,130 | 20,000 | 11,300 |
| 1986-05-28 | 1,080 | 1,080 | 1,070 | 1,070 | 24,000 | 10,700 |
| 1986-05-27 | 1,090 | 1,090 | 1,080 | 1,080 | 13,000 | 10,800 |
| 1986-05-26 | 1,130 | 1,130 | 1,130 | 1,130 | 15,000 | 11,300 |
| 1986-05-24 | 1,180 | 1,180 | 1,160 | 1,160 | 38,000 | 11,600 |
| 1986-05-23 | 1,170 | 1,200 | 1,160 | 1,200 | 41,000 | 12,000 |
| 1986-05-22 | 1,180 | 1,220 | 1,170 | 1,190 | 58,000 | 11,900 |
| 1986-05-21 | 1,200 | 1,280 | 1,140 | 1,200 | 150,000 | 12,000 |
| 1986-05-20 | 1,050 | 1,200 | 1,050 | 1,200 | 110,000 | 12,000 |
| 1986-05-19 | 960 | 1,020 | 960 | 1,020 | 33,000 | 10,200 |
| 1986-05-17 | 960 | 960 | 955 | 955 | 36,000 | 9,550 |
| 1986-05-16 | 919 | 955 | 919 | 955 | 54,000 | 9,550 |
| 1986-05-15 | 918 | 920 | 914 | 918 | 38,000 | 9,180 |
| 1986-05-14 | 886 | 921 | 886 | 921 | 16,000 | 9,210 |
| 1986-05-13 | 886 | 891 | 886 | 891 | 18,000 | 8,910 |
| 1986-05-12 | 890 | 890 | 890 | 890 | 28,000 | 8,900 |
| 1986-05-09 | 891 | 891 | 890 | 890 | 23,000 | 8,900 |
| 1986-05-08 | 880 | 894 | 880 | 885 | 24,000 | 8,850 |
| 1986-05-07 | 885 | 892 | 885 | 890 | 85,000 | 8,900 |
| 1986-05-06 | 825 | 865 | 825 | 865 | 37,000 | 8,650 |
| 1986-05-02 | 815 | 817 | 815 | 815 | 30,000 | 8,150 |
| 1986-05-01 | 825 | 825 | 815 | 815 | 50,000 | 8,150 |
| 1986-04-30 | 835 | 840 | 830 | 830 | 19,000 | 8,300 |
| 1986-04-28 | 860 | 860 | 840 | 840 | 59,000 | 8,400 |
| 1986-04-26 | 866 | 866 | 856 | 856 | 43,000 | 8,560 |
| 1986-04-25 | 890 | 890 | 876 | 876 | 53,000 | 8,760 |
| 1986-04-24 | 880 | 900 | 880 | 898 | 48,000 | 8,980 |
| 1986-04-23 | 862 | 885 | 858 | 885 | 106,000 | 8,850 |
| 1986-04-22 | 859 | 865 | 859 | 860 | 116,000 | 8,600 |
| 1986-04-21 | 818 | 867 | 815 | 860 | 191,000 | 8,600 |
| 1986-04-19 | 821 | 830 | 810 | 818 | 53,000 | 8,180 |
| 1986-04-18 | 849 | 850 | 820 | 830 | 98,000 | 8,300 |
| 1986-04-17 | 768 | 867 | 767 | 850 | 233,000 | 8,500 |
| 1986-04-16 | 790 | 790 | 760 | 767 | 40,000 | 7,670 |
| 1986-04-15 | 784 | 818 | 764 | 790 | 210,000 | 7,900 |
| 1986-04-14 | 738 | 796 | 720 | 790 | 151,000 | 7,900 |
| 1986-04-11 | 674 | 730 | 674 | 730 | 90,000 | 7,300 |
| 1986-04-10 | 669 | 669 | 660 | 660 | 12,000 | 6,600 |
| 1986-04-09 | 639 | 650 | 639 | 650 | 17,000 | 6,500 |
| 1986-04-08 | 651 | 651 | 626 | 626 | 9,000 | 6,260 |
| 1986-04-07 | 605 | 642 | 605 | 642 | 15,000 | 6,420 |
| 1986-04-05 | 609 | 609 | 609 | 609 | 5,000 | 6,090 |
| 1986-04-04 | 620 | 620 | 608 | 609 | 37,000 | 6,090 |
| 1986-04-03 | 630 | 631 | 622 | 622 | 6,000 | 6,220 |
| 1986-04-02 | 639 | 639 | 639 | 639 | 2,000 | 6,390 |
| 1986-04-01 | 650 | 650 | 635 | 635 | 9,000 | 6,350 |
| 1986-03-31 | 630 | 640 | 629 | 640 | 14,000 | 6,400 |
| 1986-03-29 | 630 | 640 | 630 | 640 | 5,000 | 6,400 |
| 1986-03-28 | 619 | 629 | 616 | 629 | 24,000 | 6,290 |
| 1986-03-27 | 625 | 625 | 611 | 618 | 19,000 | 6,180 |
| 1986-03-26 | 629 | 629 | 629 | 629 | 2,000 | 6,290 |
| 1986-03-24 | 635 | 635 | 630 | 630 | 13,000 | 6,300 |
| 1986-03-22 | 640 | 640 | 630 | 630 | 4,000 | 6,300 |
| 1986-03-20 | 640 | 640 | 630 | 640 | 9,000 | 6,400 |
| 1986-03-19 | 645 | 646 | 638 | 640 | 14,000 | 6,400 |
| 1986-03-18 | 650 | 650 | 646 | 646 | 6,000 | 6,460 |
| 1986-03-17 | 660 | 660 | 646 | 650 | 25,000 | 6,500 |
| 1986-03-15 | 660 | 660 | 660 | 660 | 7,000 | 6,600 |
| 1986-03-14 | 648 | 660 | 648 | 660 | 8,000 | 6,600 |
| 1986-03-13 | 662 | 662 | 646 | 646 | 17,000 | 6,460 |
| 1986-03-12 | 653 | 670 | 653 | 662 | 21,000 | 6,620 |
| 1986-03-11 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 1986-03-10 | 680 | 680 | 670 | 670 | 21,000 | 6,700 |
| 1986-03-07 | 670 | 685 | 670 | 682 | 44,000 | 6,820 |
| 1986-03-06 | 675 | 680 | 665 | 679 | 27,000 | 6,790 |
| 1986-03-05 | 670 | 670 | 659 | 670 | 23,000 | 6,700 |
| 1986-03-04 | 646 | 670 | 645 | 660 | 35,000 | 6,600 |
| 1986-03-03 | 646 | 650 | 646 | 646 | 16,000 | 6,460 |
| 1986-02-28 | 649 | 649 | 649 | 649 | 3,000 | 6,490 |
| 1986-02-27 | 650 | 650 | 650 | 650 | 9,000 | 6,500 |
| 1986-02-26 | 647 | 647 | 643 | 643 | 7,000 | 6,430 |
| 1986-02-25 | 645 | 655 | 643 | 655 | 15,000 | 6,550 |
| 1986-02-24 | 640 | 645 | 640 | 643 | 7,000 | 6,430 |
| 1986-02-22 | 670 | 670 | 652 | 652 | 8,000 | 6,520 |
| 1986-02-21 | 670 | 680 | 665 | 666 | 34,000 | 6,660 |
| 1986-02-20 | 659 | 670 | 650 | 651 | 26,000 | 6,510 |
| 1986-02-19 | 685 | 685 | 661 | 665 | 19,000 | 6,650 |
| 1986-02-18 | 709 | 709 | 679 | 690 | 46,000 | 6,900 |
| 1986-02-17 | 656 | 719 | 656 | 709 | 148,000 | 7,090 |
| 1986-02-15 | 676 | 676 | 655 | 655 | 58,000 | 6,550 |
| 1986-02-14 | 635 | 670 | 635 | 666 | 180,000 | 6,660 |
| 1986-02-13 | 620 | 638 | 620 | 636 | 70,000 | 6,360 |
| 1986-02-12 | 600 | 640 | 600 | 620 | 64,000 | 6,200 |
| 1986-02-10 | 599 | 605 | 596 | 605 | 49,000 | 6,050 |
| 1986-02-07 | 569 | 598 | 565 | 598 | 34,000 | 5,980 |
| 1986-02-06 | 549 | 569 | 549 | 568 | 5,000 | 5,680 |
| 1986-02-05 | 536 | 540 | 536 | 540 | 3,000 | 5,400 |
| 1986-02-04 | 536 | 536 | 535 | 535 | 4,000 | 5,350 |
| 1986-02-03 | 535 | 536 | 535 | 536 | 4,000 | 5,360 |
| 1986-02-01 | 536 | 537 | 536 | 537 | 3,000 | 5,370 |
| 1986-01-31 | 545 | 545 | 535 | 535 | 3,000 | 5,350 |
| 1986-01-30 | 540 | 540 | 536 | 536 | 5,000 | 5,360 |
| 1986-01-29 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1986-01-28 | 540 | 541 | 540 | 541 | 2,000 | 5,410 |
| 1986-01-27 | 540 | 545 | 538 | 545 | 18,000 | 5,450 |
| 1986-01-25 | 538 | 540 | 538 | 540 | 18,000 | 5,400 |
| 1986-01-24 | 537 | 540 | 537 | 540 | 6,000 | 5,400 |
| 1986-01-23 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 1986-01-22 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1986-01-21 | 549 | 549 | 548 | 548 | 4,000 | 5,480 |
| 1986-01-20 | 558 | 558 | 549 | 549 | 3,000 | 5,490 |
| 1986-01-18 | 552 | 552 | 550 | 550 | 2,000 | 5,500 |
| 1986-01-17 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 1986-01-14 | 559 | 560 | 552 | 560 | 14,000 | 5,600 |
| 1986-01-13 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1986-01-10 | 560 | 560 | 560 | 560 | 13,000 | 5,600 |
| 1986-01-09 | 556 | 564 | 556 | 564 | 9,000 | 5,640 |
| 1986-01-08 | 542 | 551 | 542 | 551 | 5,000 | 5,510 |
| 1986-01-07 | 531 | 536 | 530 | 536 | 4,000 | 5,360 |
| 1986-01-06 | 541 | 541 | 533 | 533 | 12,000 | 5,330 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株
