2107 東洋精糖(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 | 270 | 275 | 267 | 268 | 69,000 | 2,680 |
| 1986-12-26 | 270 | 270 | 267 | 267 | 83,000 | 2,670 |
| 1986-12-25 | 270 | 271 | 267 | 267 | 38,000 | 2,670 |
| 1986-12-24 | 270 | 270 | 270 | 270 | 48,000 | 2,700 |
| 1986-12-23 | 276 | 278 | 270 | 270 | 55,000 | 2,700 |
| 1986-12-22 | 278 | 278 | 272 | 276 | 76,000 | 2,760 |
| 1986-12-19 | 279 | 284 | 275 | 277 | 19,000 | 2,770 |
| 1986-12-18 | 285 | 289 | 280 | 285 | 53,000 | 2,850 |
| 1986-12-17 | 286 | 286 | 285 | 285 | 28,000 | 2,850 |
| 1986-12-16 | 295 | 296 | 285 | 285 | 78,000 | 2,850 |
| 1986-12-15 | 291 | 298 | 291 | 295 | 100,000 | 2,950 |
| 1986-12-12 | 285 | 288 | 284 | 288 | 43,000 | 2,880 |
| 1986-12-11 | 283 | 285 | 280 | 283 | 53,000 | 2,830 |
| 1986-12-10 | 280 | 285 | 278 | 283 | 67,000 | 2,830 |
| 1986-12-09 | 278 | 280 | 276 | 278 | 101,000 | 2,780 |
| 1986-12-08 | 275 | 280 | 275 | 278 | 89,000 | 2,780 |
| 1986-12-06 | 277 | 279 | 275 | 275 | 114,000 | 2,750 |
| 1986-12-05 | 277 | 280 | 275 | 277 | 65,000 | 2,770 |
| 1986-12-04 | 279 | 280 | 276 | 277 | 49,000 | 2,770 |
| 1986-12-03 | 280 | 280 | 276 | 280 | 74,000 | 2,800 |
| 1986-12-02 | 276 | 280 | 276 | 278 | 54,000 | 2,780 |
| 1986-12-01 | 276 | 280 | 275 | 276 | 70,000 | 2,760 |
| 1986-11-29 | 277 | 280 | 276 | 280 | 23,000 | 2,800 |
| 1986-11-28 | 280 | 280 | 275 | 275 | 39,000 | 2,750 |
| 1986-11-27 | 275 | 280 | 275 | 276 | 52,000 | 2,760 |
| 1986-11-26 | 277 | 277 | 275 | 275 | 23,000 | 2,750 |
| 1986-11-25 | 278 | 280 | 277 | 277 | 30,000 | 2,770 |
| 1986-11-22 | 276 | 277 | 276 | 276 | 20,000 | 2,760 |
| 1986-11-21 | 277 | 280 | 276 | 280 | 33,000 | 2,800 |
| 1986-11-20 | 284 | 285 | 275 | 276 | 44,000 | 2,760 |
| 1986-11-19 | 280 | 283 | 280 | 283 | 60,000 | 2,830 |
| 1986-11-18 | 283 | 285 | 278 | 280 | 29,000 | 2,800 |
| 1986-11-17 | 285 | 288 | 285 | 285 | 60,000 | 2,850 |
| 1986-11-14 | 285 | 288 | 285 | 285 | 72,000 | 2,850 |
| 1986-11-13 | 290 | 290 | 277 | 285 | 50,000 | 2,850 |
| 1986-11-12 | 283 | 288 | 283 | 285 | 83,000 | 2,850 |
| 1986-11-11 | 277 | 283 | 276 | 281 | 37,000 | 2,810 |
| 1986-11-10 | 287 | 287 | 275 | 275 | 35,000 | 2,750 |
| 1986-11-07 | 289 | 289 | 280 | 288 | 122,000 | 2,880 |
| 1986-11-06 | 265 | 289 | 263 | 289 | 184,000 | 2,890 |
| 1986-11-05 | 260 | 265 | 260 | 265 | 26,000 | 2,650 |
| 1986-11-04 | 266 | 266 | 259 | 259 | 21,000 | 2,590 |
| 1986-11-01 | 256 | 265 | 256 | 265 | 33,000 | 2,650 |
| 1986-10-31 | 256 | 260 | 256 | 260 | 25,000 | 2,600 |
| 1986-10-30 | 256 | 257 | 245 | 245 | 74,000 | 2,450 |
| 1986-10-29 | 250 | 256 | 250 | 256 | 24,000 | 2,560 |
| 1986-10-28 | 251 | 255 | 250 | 250 | 22,000 | 2,500 |
| 1986-10-27 | 248 | 260 | 248 | 252 | 15,000 | 2,520 |
| 1986-10-25 | 245 | 250 | 245 | 248 | 41,000 | 2,480 |
| 1986-10-24 | 260 | 263 | 245 | 245 | 23,000 | 2,450 |
| 1986-10-23 | 236 | 251 | 236 | 240 | 39,000 | 2,400 |
| 1986-10-22 | 243 | 253 | 240 | 253 | 39,000 | 2,530 |
| 1986-10-21 | 251 | 260 | 240 | 242 | 72,000 | 2,420 |
| 1986-10-17 | 252 | 255 | 251 | 251 | 11,000 | 2,510 |
| 1986-10-16 | 255 | 260 | 251 | 251 | 18,000 | 2,510 |
| 1986-10-15 | 258 | 260 | 250 | 255 | 43,000 | 2,550 |
| 1986-10-14 | 257 | 260 | 257 | 257 | 27,000 | 2,570 |
| 1986-10-13 | 261 | 269 | 260 | 269 | 14,000 | 2,690 |
| 1986-10-09 | 255 | 260 | 255 | 260 | 37,000 | 2,600 |
| 1986-10-08 | 260 | 265 | 250 | 265 | 58,000 | 2,650 |
| 1986-10-07 | 270 | 270 | 260 | 262 | 26,000 | 2,620 |
| 1986-10-06 | 269 | 269 | 260 | 265 | 22,000 | 2,650 |
| 1986-10-04 | 253 | 270 | 253 | 270 | 36,000 | 2,700 |
| 1986-10-03 | 240 | 251 | 240 | 250 | 77,000 | 2,500 |
| 1986-10-02 | 233 | 240 | 232 | 235 | 103,000 | 2,350 |
| 1986-10-01 | 260 | 260 | 230 | 230 | 100,000 | 2,300 |
| 1986-09-30 | 260 | 265 | 258 | 258 | 50,000 | 2,580 |
| 1986-09-29 | 256 | 262 | 256 | 260 | 120,000 | 2,600 |
| 1986-09-27 | 260 | 265 | 259 | 261 | 72,000 | 2,610 |
| 1986-09-26 | 263 | 270 | 262 | 270 | 73,000 | 2,700 |
| 1986-09-25 | 260 | 267 | 258 | 261 | 132,000 | 2,610 |
| 1986-09-24 | 270 | 270 | 255 | 265 | 127,000 | 2,650 |
| 1986-09-22 | 272 | 272 | 269 | 270 | 69,000 | 2,700 |
| 1986-09-19 | 275 | 279 | 270 | 270 | 65,000 | 2,700 |
| 1986-09-18 | 269 | 272 | 268 | 269 | 102,000 | 2,690 |
| 1986-09-17 | 273 | 274 | 270 | 274 | 63,000 | 2,740 |
| 1986-09-16 | 273 | 275 | 251 | 251 | 87,000 | 2,510 |
| 1986-09-12 | 280 | 280 | 275 | 280 | 114,000 | 2,800 |
| 1986-09-11 | 285 | 286 | 280 | 280 | 114,000 | 2,800 |
| 1986-09-10 | 286 | 287 | 280 | 280 | 179,000 | 2,800 |
| 1986-09-09 | 285 | 287 | 285 | 286 | 77,000 | 2,860 |
| 1986-09-08 | 287 | 288 | 285 | 285 | 96,000 | 2,850 |
| 1986-09-06 | 285 | 290 | 285 | 288 | 72,000 | 2,880 |
| 1986-09-05 | 289 | 290 | 289 | 289 | 41,000 | 2,890 |
| 1986-09-04 | 285 | 290 | 285 | 287 | 86,000 | 2,870 |
| 1986-09-03 | 285 | 287 | 281 | 285 | 103,000 | 2,850 |
| 1986-09-02 | 287 | 288 | 285 | 285 | 91,000 | 2,850 |
| 1986-09-01 | 290 | 294 | 287 | 287 | 55,000 | 2,870 |
| 1986-08-30 | 286 | 293 | 286 | 290 | 60,000 | 2,900 |
| 1986-08-29 | 295 | 295 | 288 | 288 | 46,000 | 2,880 |
| 1986-08-28 | 300 | 300 | 285 | 286 | 77,000 | 2,860 |
| 1986-08-27 | 283 | 300 | 283 | 300 | 83,000 | 3,000 |
| 1986-08-26 | 286 | 295 | 281 | 281 | 199,000 | 2,810 |
| 1986-08-25 | 287 | 300 | 286 | 286 | 118,000 | 2,860 |
| 1986-08-23 | 282 | 293 | 280 | 286 | 46,000 | 2,860 |
| 1986-08-22 | 280 | 280 | 269 | 280 | 105,000 | 2,800 |
| 1986-08-21 | 295 | 298 | 291 | 291 | 123,000 | 2,910 |
| 1986-08-20 | 302 | 305 | 295 | 295 | 180,000 | 2,950 |
| 1986-08-19 | 309 | 314 | 303 | 303 | 101,000 | 3,030 |
| 1986-08-18 | 303 | 310 | 303 | 310 | 127,000 | 3,100 |
| 1986-08-15 | 305 | 306 | 303 | 305 | 147,000 | 3,050 |
| 1986-08-14 | 308 | 310 | 305 | 305 | 124,000 | 3,050 |
| 1986-08-13 | 313 | 314 | 305 | 305 | 157,000 | 3,050 |
| 1986-08-12 | 309 | 314 | 307 | 308 | 75,000 | 3,080 |
| 1986-08-11 | 311 | 315 | 306 | 306 | 51,000 | 3,060 |
| 1986-08-08 | 312 | 315 | 310 | 311 | 45,000 | 3,110 |
| 1986-08-07 | 310 | 320 | 305 | 305 | 151,000 | 3,050 |
| 1986-08-06 | 320 | 320 | 308 | 320 | 126,000 | 3,200 |
| 1986-08-05 | 318 | 320 | 315 | 315 | 109,000 | 3,150 |
| 1986-08-04 | 320 | 325 | 316 | 320 | 60,000 | 3,200 |
| 1986-08-02 | 314 | 320 | 312 | 320 | 36,000 | 3,200 |
| 1986-08-01 | 306 | 314 | 306 | 310 | 86,000 | 3,100 |
| 1986-07-31 | 316 | 320 | 300 | 304 | 194,000 | 3,040 |
| 1986-07-30 | 327 | 329 | 315 | 315 | 208,000 | 3,150 |
| 1986-07-29 | 329 | 329 | 323 | 329 | 108,000 | 3,290 |
| 1986-07-28 | 325 | 334 | 325 | 330 | 129,000 | 3,300 |
| 1986-07-26 | 330 | 336 | 321 | 325 | 150,000 | 3,250 |
| 1986-07-25 | 340 | 342 | 335 | 335 | 148,000 | 3,350 |
| 1986-07-24 | 340 | 345 | 340 | 340 | 110,000 | 3,400 |
| 1986-07-23 | 345 | 350 | 341 | 341 | 130,000 | 3,410 |
| 1986-07-22 | 340 | 348 | 340 | 342 | 73,000 | 3,420 |
| 1986-07-21 | 356 | 359 | 344 | 349 | 198,000 | 3,490 |
| 1986-07-19 | 353 | 359 | 351 | 353 | 114,000 | 3,530 |
| 1986-07-18 | 353 | 353 | 350 | 350 | 179,000 | 3,500 |
| 1986-07-17 | 353 | 354 | 350 | 350 | 144,000 | 3,500 |
| 1986-07-16 | 355 | 355 | 350 | 353 | 198,000 | 3,530 |
| 1986-07-15 | 359 | 359 | 355 | 357 | 167,000 | 3,570 |
| 1986-07-14 | 355 | 363 | 355 | 358 | 135,000 | 3,580 |
| 1986-07-11 | 358 | 360 | 355 | 356 | 135,000 | 3,560 |
| 1986-07-10 | 363 | 365 | 355 | 355 | 246,000 | 3,550 |
| 1986-07-09 | 364 | 368 | 353 | 353 | 273,000 | 3,530 |
| 1986-07-08 | 350 | 360 | 350 | 354 | 250,000 | 3,540 |
| 1986-07-07 | 371 | 378 | 370 | 370 | 254,000 | 3,700 |
| 1986-07-05 | 374 | 378 | 371 | 371 | 208,000 | 3,710 |
| 1986-07-04 | 379 | 383 | 371 | 379 | 740,000 | 3,790 |
| 1986-07-03 | 377 | 384 | 374 | 375 | 1,478,000 | 3,750 |
| 1986-07-02 | 366 | 370 | 361 | 370 | 663,000 | 3,700 |
| 1986-07-01 | 370 | 372 | 360 | 360 | 959,000 | 3,600 |
| 1986-06-30 | 345 | 365 | 345 | 364 | 743,000 | 3,640 |
| 1986-06-28 | 350 | 355 | 350 | 350 | 128,000 | 3,500 |
| 1986-06-27 | 345 | 355 | 345 | 350 | 439,000 | 3,500 |
| 1986-06-26 | 340 | 343 | 336 | 343 | 118,000 | 3,430 |
| 1986-06-25 | 335 | 340 | 334 | 336 | 172,000 | 3,360 |
| 1986-06-24 | 337 | 338 | 330 | 331 | 159,000 | 3,310 |
| 1986-06-23 | 336 | 340 | 333 | 335 | 164,000 | 3,350 |
| 1986-06-21 | 339 | 339 | 335 | 335 | 128,000 | 3,350 |
| 1986-06-20 | 340 | 340 | 335 | 335 | 284,000 | 3,350 |
| 1986-06-19 | 345 | 349 | 335 | 335 | 341,000 | 3,350 |
| 1986-06-18 | 348 | 350 | 339 | 339 | 168,000 | 3,390 |
| 1986-06-17 | 348 | 348 | 343 | 348 | 222,000 | 3,480 |
| 1986-06-16 | 354 | 355 | 348 | 348 | 208,000 | 3,480 |
| 1986-06-13 | 350 | 350 | 343 | 350 | 245,000 | 3,500 |
| 1986-06-12 | 349 | 354 | 341 | 341 | 362,000 | 3,410 |
| 1986-06-11 | 359 | 360 | 350 | 350 | 535,000 | 3,500 |
| 1986-06-10 | 357 | 358 | 345 | 349 | 583,000 | 3,490 |
| 1986-06-09 | 345 | 360 | 345 | 359 | 1,010,000 | 3,590 |
| 1986-06-07 | 339 | 345 | 339 | 345 | 287,000 | 3,450 |
| 1986-06-06 | 342 | 345 | 338 | 339 | 280,000 | 3,390 |
| 1986-06-05 | 346 | 348 | 341 | 341 | 509,000 | 3,410 |
| 1986-06-04 | 335 | 347 | 334 | 347 | 402,000 | 3,470 |
| 1986-06-03 | 335 | 340 | 332 | 337 | 281,000 | 3,370 |
| 1986-06-02 | 335 | 335 | 323 | 330 | 344,000 | 3,300 |
| 1986-05-31 | 331 | 339 | 331 | 333 | 135,000 | 3,330 |
| 1986-05-30 | 340 | 344 | 330 | 331 | 291,000 | 3,310 |
| 1986-05-29 | 350 | 355 | 340 | 344 | 961,000 | 3,440 |
| 1986-05-28 | 350 | 359 | 340 | 343 | 1,653,000 | 3,430 |
| 1986-05-27 | 329 | 351 | 327 | 348 | 1,342,000 | 3,480 |
| 1986-05-26 | 328 | 329 | 325 | 328 | 258,000 | 3,280 |
| 1986-05-24 | 328 | 328 | 323 | 325 | 301,000 | 3,250 |
| 1986-05-23 | 320 | 324 | 317 | 321 | 301,000 | 3,210 |
| 1986-05-22 | 325 | 329 | 320 | 320 | 654,000 | 3,200 |
| 1986-05-21 | 312 | 318 | 312 | 318 | 253,000 | 3,180 |
| 1986-05-20 | 310 | 315 | 309 | 309 | 133,000 | 3,090 |
| 1986-05-19 | 310 | 315 | 308 | 309 | 154,000 | 3,090 |
| 1986-05-17 | 307 | 310 | 307 | 310 | 112,000 | 3,100 |
| 1986-05-16 | 321 | 322 | 310 | 313 | 387,000 | 3,130 |
| 1986-05-15 | 310 | 328 | 310 | 320 | 1,077,000 | 3,200 |
| 1986-05-14 | 309 | 310 | 307 | 309 | 332,000 | 3,090 |
| 1986-05-13 | 309 | 309 | 306 | 309 | 227,000 | 3,090 |
| 1986-05-12 | 310 | 310 | 305 | 305 | 214,000 | 3,050 |
| 1986-05-09 | 305 | 310 | 301 | 306 | 269,000 | 3,060 |
| 1986-05-08 | 298 | 310 | 298 | 305 | 314,000 | 3,050 |
| 1986-05-07 | 289 | 295 | 285 | 295 | 232,000 | 2,950 |
| 1986-05-02 | 295 | 295 | 285 | 285 | 84,000 | 2,850 |
| 1986-05-01 | 286 | 295 | 286 | 293 | 84,000 | 2,930 |
| 1986-04-30 | 280 | 285 | 279 | 282 | 109,000 | 2,820 |
| 1986-04-28 | 278 | 280 | 278 | 279 | 105,000 | 2,790 |
| 1986-04-26 | 280 | 280 | 275 | 280 | 91,000 | 2,800 |
| 1986-04-25 | 281 | 282 | 280 | 280 | 113,000 | 2,800 |
| 1986-04-24 | 282 | 287 | 281 | 282 | 111,000 | 2,820 |
| 1986-04-23 | 287 | 287 | 282 | 282 | 92,000 | 2,820 |
| 1986-04-22 | 286 | 289 | 284 | 285 | 84,000 | 2,850 |
| 1986-04-21 | 284 | 290 | 284 | 286 | 97,000 | 2,860 |
| 1986-04-19 | 283 | 285 | 282 | 285 | 84,000 | 2,850 |
| 1986-04-18 | 283 | 284 | 282 | 284 | 85,000 | 2,840 |
| 1986-04-17 | 286 | 286 | 281 | 282 | 167,000 | 2,820 |
| 1986-04-16 | 284 | 284 | 282 | 282 | 226,000 | 2,820 |
| 1986-04-15 | 284 | 285 | 282 | 285 | 78,000 | 2,850 |
| 1986-04-14 | 281 | 284 | 281 | 282 | 73,000 | 2,820 |
| 1986-04-11 | 281 | 282 | 280 | 280 | 87,000 | 2,800 |
| 1986-04-10 | 284 | 284 | 280 | 280 | 87,000 | 2,800 |
| 1986-04-09 | 285 | 285 | 280 | 280 | 107,000 | 2,800 |
| 1986-04-08 | 284 | 285 | 282 | 285 | 46,000 | 2,850 |
| 1986-04-07 | 280 | 285 | 280 | 281 | 90,000 | 2,810 |
| 1986-04-05 | 285 | 285 | 280 | 280 | 36,000 | 2,800 |
| 1986-04-04 | 288 | 289 | 280 | 280 | 84,000 | 2,800 |
| 1986-04-03 | 290 | 290 | 286 | 288 | 54,000 | 2,880 |
| 1986-04-02 | 289 | 290 | 285 | 290 | 109,000 | 2,900 |
| 1986-04-01 | 288 | 290 | 287 | 288 | 132,000 | 2,880 |
| 1986-03-31 | 298 | 298 | 283 | 287 | 158,000 | 2,870 |
| 1986-03-29 | 285 | 288 | 285 | 288 | 97,000 | 2,880 |
| 1986-03-28 | 288 | 288 | 270 | 270 | 184,000 | 2,700 |
| 1986-03-27 | 295 | 295 | 280 | 288 | 208,000 | 2,880 |
| 1986-03-26 | 280 | 285 | 273 | 280 | 297,000 | 2,800 |
| 1986-03-25 | 288 | 288 | 280 | 280 | 196,000 | 2,800 |
| 1986-03-24 | 286 | 290 | 286 | 290 | 113,000 | 2,900 |
| 1986-03-22 | 286 | 290 | 285 | 286 | 177,000 | 2,860 |
| 1986-03-20 | 285 | 292 | 285 | 286 | 203,000 | 2,860 |
| 1986-03-19 | 293 | 295 | 290 | 292 | 139,000 | 2,920 |
| 1986-03-18 | 298 | 300 | 295 | 295 | 213,000 | 2,950 |
| 1986-03-17 | 300 | 300 | 298 | 298 | 181,000 | 2,980 |
| 1986-03-15 | 302 | 305 | 299 | 299 | 169,000 | 2,990 |
| 1986-03-14 | 300 | 304 | 296 | 299 | 166,000 | 2,990 |
| 1986-03-13 | 305 | 306 | 300 | 300 | 212,000 | 3,000 |
| 1986-03-12 | 309 | 309 | 303 | 305 | 143,000 | 3,050 |
| 1986-03-11 | 300 | 301 | 298 | 300 | 358,000 | 3,000 |
| 1986-03-10 | 310 | 310 | 298 | 298 | 263,000 | 2,980 |
| 1986-03-07 | 311 | 312 | 303 | 307 | 210,000 | 3,070 |
| 1986-03-06 | 313 | 315 | 306 | 306 | 330,000 | 3,060 |
| 1986-03-05 | 308 | 314 | 306 | 309 | 346,000 | 3,090 |
| 1986-03-04 | 300 | 305 | 299 | 303 | 203,000 | 3,030 |
| 1986-03-03 | 300 | 300 | 297 | 300 | 134,000 | 3,000 |
| 1986-03-01 | 298 | 299 | 296 | 296 | 92,000 | 2,960 |
| 1986-02-28 | 300 | 301 | 298 | 298 | 121,000 | 2,980 |
| 1986-02-27 | 302 | 302 | 296 | 300 | 148,000 | 3,000 |
| 1986-02-26 | 304 | 305 | 300 | 301 | 196,000 | 3,010 |
| 1986-02-25 | 300 | 304 | 297 | 299 | 185,000 | 2,990 |
| 1986-02-24 | 296 | 305 | 296 | 300 | 132,000 | 3,000 |
| 1986-02-22 | 295 | 300 | 295 | 297 | 85,000 | 2,970 |
| 1986-02-21 | 295 | 300 | 294 | 300 | 131,000 | 3,000 |
| 1986-02-20 | 305 | 305 | 295 | 295 | 181,000 | 2,950 |
| 1986-02-19 | 309 | 309 | 298 | 305 | 135,000 | 3,050 |
| 1986-02-18 | 309 | 309 | 295 | 306 | 181,000 | 3,060 |
| 1986-02-17 | 304 | 310 | 303 | 309 | 180,000 | 3,090 |
| 1986-02-15 | 305 | 306 | 302 | 303 | 87,000 | 3,030 |
| 1986-02-14 | 313 | 313 | 300 | 308 | 190,000 | 3,080 |
| 1986-02-13 | 316 | 316 | 304 | 313 | 437,000 | 3,130 |
| 1986-02-12 | 289 | 306 | 287 | 298 | 305,000 | 2,980 |
| 1986-02-10 | 290 | 290 | 287 | 287 | 170,000 | 2,870 |
| 1986-02-07 | 286 | 291 | 285 | 287 | 287,000 | 2,870 |
| 1986-02-06 | 295 | 296 | 283 | 283 | 365,000 | 2,830 |
| 1986-02-05 | 290 | 297 | 290 | 295 | 158,000 | 2,950 |
| 1986-02-04 | 290 | 295 | 290 | 294 | 86,000 | 2,940 |
| 1986-02-03 | 300 | 300 | 291 | 291 | 160,000 | 2,910 |
| 1986-02-01 | 296 | 298 | 295 | 295 | 113,000 | 2,950 |
| 1986-01-31 | 290 | 295 | 287 | 290 | 211,000 | 2,900 |
| 1986-01-30 | 295 | 300 | 290 | 290 | 167,000 | 2,900 |
| 1986-01-29 | 300 | 300 | 290 | 294 | 153,000 | 2,940 |
| 1986-01-28 | 304 | 304 | 284 | 284 | 211,000 | 2,840 |
| 1986-01-27 | 302 | 305 | 301 | 304 | 134,000 | 3,040 |
| 1986-01-25 | 302 | 305 | 300 | 301 | 164,000 | 3,010 |
| 1986-01-24 | 301 | 305 | 301 | 303 | 154,000 | 3,030 |
| 1986-01-23 | 303 | 306 | 301 | 301 | 170,000 | 3,010 |
| 1986-01-22 | 305 | 310 | 301 | 301 | 201,000 | 3,010 |
| 1986-01-21 | 311 | 311 | 305 | 305 | 125,000 | 3,050 |
| 1986-01-20 | 309 | 315 | 308 | 308 | 115,000 | 3,080 |
| 1986-01-18 | 305 | 309 | 301 | 309 | 405,000 | 3,090 |
| 1986-01-17 | 311 | 315 | 305 | 305 | 216,000 | 3,050 |
| 1986-01-16 | 312 | 312 | 305 | 305 | 163,000 | 3,050 |
| 1986-01-14 | 316 | 316 | 309 | 309 | 192,000 | 3,090 |
| 1986-01-13 | 323 | 323 | 308 | 308 | 256,000 | 3,080 |
| 1986-01-10 | 330 | 338 | 320 | 320 | 1,684,000 | 3,200 |
| 1986-01-09 | 314 | 330 | 310 | 326 | 785,000 | 3,260 |
| 1986-01-08 | 304 | 310 | 304 | 309 | 136,000 | 3,090 |
| 1986-01-07 | 306 | 309 | 301 | 301 | 126,000 | 3,010 |
| 1986-01-06 | 310 | 310 | 304 | 305 | 99,000 | 3,050 |
| 1986-01-04 | 308 | 310 | 300 | 305 | 71,000 | 3,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
