3306 日本製麻(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 | 261 | 261 | 261 | 261 | 8,000 | 2,610 |
| 1986-12-26 | 279 | 279 | 270 | 270 | 8,000 | 2,700 |
| 1986-12-25 | 266 | 275 | 266 | 275 | 5,000 | 2,750 |
| 1986-12-24 | 261 | 271 | 260 | 265 | 66,000 | 2,650 |
| 1986-12-23 | 270 | 270 | 263 | 263 | 32,000 | 2,630 |
| 1986-12-22 | 272 | 272 | 270 | 270 | 23,000 | 2,700 |
| 1986-12-19 | 275 | 275 | 270 | 270 | 16,000 | 2,700 |
| 1986-12-18 | 275 | 277 | 275 | 275 | 13,000 | 2,750 |
| 1986-12-17 | 280 | 280 | 270 | 270 | 19,000 | 2,700 |
| 1986-12-16 | 271 | 276 | 261 | 261 | 29,000 | 2,610 |
| 1986-12-15 | 279 | 280 | 273 | 280 | 34,000 | 2,800 |
| 1986-12-12 | 282 | 282 | 278 | 280 | 32,000 | 2,800 |
| 1986-12-11 | 283 | 284 | 281 | 281 | 22,000 | 2,810 |
| 1986-12-10 | 285 | 285 | 280 | 280 | 27,000 | 2,800 |
| 1986-12-09 | 283 | 283 | 282 | 282 | 7,000 | 2,820 |
| 1986-12-08 | 282 | 283 | 282 | 282 | 18,000 | 2,820 |
| 1986-12-06 | 281 | 281 | 280 | 280 | 29,000 | 2,800 |
| 1986-12-05 | 281 | 281 | 281 | 281 | 13,000 | 2,810 |
| 1986-12-04 | 285 | 290 | 280 | 280 | 53,000 | 2,800 |
| 1986-12-03 | 290 | 290 | 285 | 290 | 16,000 | 2,900 |
| 1986-12-02 | 286 | 286 | 285 | 285 | 17,000 | 2,850 |
| 1986-12-01 | 285 | 285 | 285 | 285 | 13,000 | 2,850 |
| 1986-11-29 | 290 | 290 | 281 | 281 | 6,000 | 2,810 |
| 1986-11-28 | 289 | 295 | 280 | 280 | 30,000 | 2,800 |
| 1986-11-27 | 290 | 292 | 290 | 290 | 29,000 | 2,900 |
| 1986-11-26 | 300 | 300 | 295 | 298 | 31,000 | 2,980 |
| 1986-11-25 | 304 | 304 | 295 | 300 | 29,000 | 3,000 |
| 1986-11-22 | 281 | 290 | 281 | 290 | 22,000 | 2,900 |
| 1986-11-20 | 273 | 278 | 268 | 268 | 29,000 | 2,680 |
| 1986-11-19 | 274 | 278 | 274 | 278 | 10,000 | 2,780 |
| 1986-11-18 | 290 | 290 | 283 | 283 | 22,000 | 2,830 |
| 1986-11-17 | 285 | 290 | 281 | 290 | 26,000 | 2,900 |
| 1986-11-14 | 278 | 285 | 275 | 285 | 18,000 | 2,850 |
| 1986-11-13 | 276 | 278 | 274 | 278 | 14,000 | 2,780 |
| 1986-11-12 | 276 | 276 | 274 | 274 | 19,000 | 2,740 |
| 1986-11-11 | 280 | 280 | 273 | 273 | 18,000 | 2,730 |
| 1986-11-10 | 273 | 273 | 272 | 272 | 11,000 | 2,720 |
| 1986-11-07 | 278 | 280 | 271 | 271 | 16,000 | 2,710 |
| 1986-11-06 | 280 | 282 | 275 | 277 | 50,000 | 2,770 |
| 1986-11-05 | 270 | 280 | 266 | 280 | 57,000 | 2,800 |
| 1986-11-04 | 251 | 268 | 251 | 260 | 20,000 | 2,600 |
| 1986-11-01 | 247 | 249 | 246 | 246 | 15,000 | 2,460 |
| 1986-10-31 | 251 | 252 | 245 | 245 | 46,000 | 2,450 |
| 1986-10-30 | 249 | 251 | 248 | 248 | 11,000 | 2,480 |
| 1986-10-29 | 244 | 244 | 240 | 240 | 33,000 | 2,400 |
| 1986-10-28 | 250 | 250 | 247 | 249 | 9,000 | 2,490 |
| 1986-10-27 | 251 | 251 | 247 | 247 | 11,000 | 2,470 |
| 1986-10-25 | 249 | 251 | 247 | 251 | 26,000 | 2,510 |
| 1986-10-24 | 249 | 251 | 247 | 249 | 20,000 | 2,490 |
| 1986-10-23 | 238 | 242 | 238 | 242 | 11,000 | 2,420 |
| 1986-10-22 | 242 | 242 | 239 | 239 | 13,000 | 2,390 |
| 1986-10-21 | 245 | 251 | 240 | 241 | 22,000 | 2,410 |
| 1986-10-20 | 243 | 245 | 241 | 241 | 21,000 | 2,410 |
| 1986-10-17 | 255 | 255 | 255 | 255 | 6,000 | 2,550 |
| 1986-10-16 | 269 | 269 | 267 | 267 | 4,000 | 2,670 |
| 1986-10-15 | 255 | 268 | 255 | 268 | 11,000 | 2,680 |
| 1986-10-14 | 277 | 278 | 265 | 265 | 14,000 | 2,650 |
| 1986-10-13 | 279 | 279 | 270 | 279 | 8,000 | 2,790 |
| 1986-10-09 | 274 | 279 | 274 | 279 | 24,000 | 2,790 |
| 1986-10-08 | 282 | 282 | 270 | 275 | 32,000 | 2,750 |
| 1986-10-07 | 284 | 284 | 272 | 272 | 29,000 | 2,720 |
| 1986-10-06 | 270 | 271 | 267 | 267 | 42,000 | 2,670 |
| 1986-10-04 | 255 | 273 | 255 | 260 | 103,000 | 2,600 |
| 1986-10-03 | 230 | 255 | 230 | 255 | 120,000 | 2,550 |
| 1986-10-02 | 215 | 225 | 211 | 225 | 50,000 | 2,250 |
| 1986-10-01 | 243 | 243 | 209 | 210 | 104,000 | 2,100 |
| 1986-09-30 | 246 | 247 | 241 | 241 | 36,000 | 2,410 |
| 1986-09-29 | 260 | 261 | 240 | 250 | 51,000 | 2,500 |
| 1986-09-27 | 265 | 265 | 260 | 260 | 28,000 | 2,600 |
| 1986-09-26 | 262 | 275 | 262 | 270 | 36,000 | 2,700 |
| 1986-09-25 | 275 | 275 | 260 | 260 | 39,000 | 2,600 |
| 1986-09-24 | 278 | 280 | 275 | 280 | 9,000 | 2,800 |
| 1986-09-22 | 277 | 280 | 274 | 277 | 40,000 | 2,770 |
| 1986-09-19 | 275 | 280 | 275 | 280 | 22,000 | 2,800 |
| 1986-09-18 | 276 | 276 | 275 | 275 | 33,000 | 2,750 |
| 1986-09-17 | 275 | 280 | 275 | 275 | 18,000 | 2,750 |
| 1986-09-16 | 285 | 286 | 270 | 280 | 42,000 | 2,800 |
| 1986-09-12 | 285 | 285 | 285 | 285 | 43,000 | 2,850 |
| 1986-09-11 | 292 | 295 | 290 | 290 | 28,000 | 2,900 |
| 1986-09-10 | 295 | 295 | 295 | 295 | 11,000 | 2,950 |
| 1986-09-09 | 292 | 295 | 290 | 290 | 19,000 | 2,900 |
| 1986-09-08 | 300 | 300 | 291 | 291 | 27,000 | 2,910 |
| 1986-09-06 | 295 | 300 | 293 | 300 | 32,000 | 3,000 |
| 1986-09-05 | 300 | 300 | 295 | 295 | 40,000 | 2,950 |
| 1986-09-04 | 300 | 300 | 300 | 300 | 26,000 | 3,000 |
| 1986-09-03 | 300 | 303 | 300 | 301 | 16,000 | 3,010 |
| 1986-09-02 | 306 | 306 | 300 | 300 | 23,000 | 3,000 |
| 1986-09-01 | 311 | 311 | 301 | 302 | 21,000 | 3,020 |
| 1986-08-30 | 301 | 310 | 301 | 310 | 17,000 | 3,100 |
| 1986-08-29 | 306 | 310 | 300 | 305 | 34,000 | 3,050 |
| 1986-08-28 | 310 | 310 | 305 | 305 | 15,000 | 3,050 |
| 1986-08-27 | 315 | 318 | 311 | 315 | 46,000 | 3,150 |
| 1986-08-26 | 304 | 318 | 304 | 315 | 38,000 | 3,150 |
| 1986-08-25 | 293 | 303 | 293 | 303 | 26,000 | 3,030 |
| 1986-08-23 | 294 | 295 | 288 | 290 | 48,000 | 2,900 |
| 1986-08-22 | 315 | 319 | 299 | 299 | 95,000 | 2,990 |
| 1986-08-21 | 320 | 322 | 316 | 316 | 33,000 | 3,160 |
| 1986-08-20 | 324 | 330 | 321 | 321 | 68,000 | 3,210 |
| 1986-08-19 | 330 | 330 | 324 | 324 | 62,000 | 3,240 |
| 1986-08-18 | 331 | 331 | 329 | 330 | 44,000 | 3,300 |
| 1986-08-15 | 326 | 330 | 321 | 329 | 32,000 | 3,290 |
| 1986-08-14 | 329 | 334 | 329 | 330 | 23,000 | 3,300 |
| 1986-08-13 | 339 | 340 | 331 | 339 | 33,000 | 3,390 |
| 1986-08-12 | 335 | 340 | 331 | 340 | 30,000 | 3,400 |
| 1986-08-11 | 331 | 336 | 331 | 335 | 34,000 | 3,350 |
| 1986-08-08 | 330 | 330 | 327 | 330 | 42,000 | 3,300 |
| 1986-08-07 | 340 | 340 | 335 | 335 | 34,000 | 3,350 |
| 1986-08-06 | 340 | 350 | 335 | 339 | 40,000 | 3,390 |
| 1986-08-05 | 342 | 350 | 340 | 350 | 76,000 | 3,500 |
| 1986-08-04 | 341 | 344 | 339 | 340 | 65,000 | 3,400 |
| 1986-08-01 | 310 | 315 | 305 | 307 | 61,000 | 3,070 |
| 1986-07-31 | 315 | 325 | 300 | 305 | 101,000 | 3,050 |
| 1986-07-30 | 329 | 330 | 325 | 325 | 59,000 | 3,250 |
| 1986-07-29 | 340 | 343 | 327 | 327 | 59,000 | 3,270 |
| 1986-07-28 | 340 | 345 | 340 | 343 | 27,000 | 3,430 |
| 1986-07-26 | 341 | 345 | 340 | 340 | 26,000 | 3,400 |
| 1986-07-25 | 346 | 347 | 340 | 340 | 40,000 | 3,400 |
| 1986-07-24 | 347 | 350 | 340 | 350 | 57,000 | 3,500 |
| 1986-07-23 | 346 | 347 | 340 | 347 | 46,000 | 3,470 |
| 1986-07-22 | 350 | 350 | 345 | 346 | 35,000 | 3,460 |
| 1986-07-21 | 350 | 351 | 348 | 350 | 63,000 | 3,500 |
| 1986-07-19 | 352 | 352 | 350 | 350 | 31,000 | 3,500 |
| 1986-07-18 | 359 | 359 | 350 | 350 | 49,000 | 3,500 |
| 1986-07-17 | 349 | 359 | 349 | 355 | 48,000 | 3,550 |
| 1986-07-16 | 362 | 362 | 345 | 345 | 55,000 | 3,450 |
| 1986-07-15 | 364 | 364 | 358 | 361 | 125,000 | 3,610 |
| 1986-07-14 | 365 | 370 | 362 | 362 | 56,000 | 3,620 |
| 1986-07-11 | 369 | 370 | 360 | 360 | 90,000 | 3,600 |
| 1986-07-10 | 363 | 370 | 363 | 369 | 61,000 | 3,690 |
| 1986-07-09 | 370 | 370 | 360 | 360 | 83,000 | 3,600 |
| 1986-07-08 | 377 | 380 | 370 | 370 | 63,000 | 3,700 |
| 1986-07-07 | 381 | 385 | 377 | 377 | 61,000 | 3,770 |
| 1986-07-05 | 383 | 383 | 370 | 377 | 62,000 | 3,770 |
| 1986-07-04 | 387 | 390 | 383 | 383 | 144,000 | 3,830 |
| 1986-07-03 | 381 | 385 | 378 | 385 | 232,000 | 3,850 |
| 1986-07-02 | 375 | 380 | 375 | 378 | 114,000 | 3,780 |
| 1986-07-01 | 370 | 385 | 370 | 370 | 162,000 | 3,700 |
| 1986-06-30 | 358 | 370 | 356 | 370 | 107,000 | 3,700 |
| 1986-06-28 | 351 | 360 | 351 | 353 | 50,000 | 3,530 |
| 1986-06-27 | 365 | 365 | 351 | 355 | 88,000 | 3,550 |
| 1986-06-26 | 368 | 368 | 365 | 368 | 59,000 | 3,680 |
| 1986-06-25 | 370 | 370 | 365 | 368 | 88,000 | 3,680 |
| 1986-06-24 | 382 | 384 | 364 | 365 | 111,000 | 3,650 |
| 1986-06-23 | 371 | 385 | 371 | 384 | 143,000 | 3,840 |
| 1986-06-21 | 380 | 384 | 370 | 375 | 90,000 | 3,750 |
| 1986-06-20 | 390 | 393 | 380 | 389 | 292,000 | 3,890 |
| 1986-06-19 | 380 | 400 | 375 | 390 | 920,000 | 3,900 |
| 1986-06-18 | 357 | 385 | 357 | 372 | 636,000 | 3,720 |
| 1986-06-17 | 350 | 355 | 348 | 355 | 149,000 | 3,550 |
| 1986-06-16 | 348 | 358 | 347 | 348 | 191,000 | 3,480 |
| 1986-06-13 | 348 | 350 | 342 | 345 | 83,000 | 3,450 |
| 1986-06-12 | 350 | 350 | 340 | 340 | 117,000 | 3,400 |
| 1986-06-11 | 340 | 350 | 340 | 345 | 98,000 | 3,450 |
| 1986-06-10 | 340 | 345 | 332 | 333 | 109,000 | 3,330 |
| 1986-06-09 | 346 | 350 | 343 | 347 | 105,000 | 3,470 |
| 1986-06-07 | 350 | 355 | 340 | 340 | 116,000 | 3,400 |
| 1986-06-06 | 347 | 350 | 331 | 331 | 203,000 | 3,310 |
| 1986-06-05 | 345 | 346 | 336 | 342 | 209,000 | 3,420 |
| 1986-06-04 | 358 | 360 | 349 | 349 | 527,000 | 3,490 |
| 1986-06-03 | 330 | 355 | 330 | 349 | 745,000 | 3,490 |
| 1986-06-02 | 322 | 330 | 320 | 330 | 140,000 | 3,300 |
| 1986-05-31 | 319 | 325 | 315 | 320 | 55,000 | 3,200 |
| 1986-05-30 | 319 | 320 | 315 | 315 | 107,000 | 3,150 |
| 1986-05-29 | 315 | 318 | 314 | 318 | 90,000 | 3,180 |
| 1986-05-28 | 320 | 320 | 315 | 315 | 83,000 | 3,150 |
| 1986-05-27 | 315 | 320 | 313 | 317 | 84,000 | 3,170 |
| 1986-05-26 | 320 | 320 | 310 | 318 | 74,000 | 3,180 |
| 1986-05-24 | 313 | 320 | 313 | 319 | 42,000 | 3,190 |
| 1986-05-23 | 310 | 315 | 305 | 315 | 90,000 | 3,150 |
| 1986-05-22 | 320 | 320 | 312 | 312 | 84,000 | 3,120 |
| 1986-05-21 | 315 | 320 | 310 | 315 | 57,000 | 3,150 |
| 1986-05-20 | 325 | 325 | 308 | 310 | 87,000 | 3,100 |
| 1986-05-19 | 321 | 321 | 315 | 320 | 101,000 | 3,200 |
| 1986-05-17 | 328 | 330 | 320 | 321 | 120,000 | 3,210 |
| 1986-05-16 | 335 | 340 | 321 | 326 | 471,000 | 3,260 |
| 1986-05-15 | 315 | 336 | 315 | 330 | 556,000 | 3,300 |
| 1986-05-14 | 325 | 328 | 311 | 314 | 493,000 | 3,140 |
| 1986-05-13 | 295 | 330 | 293 | 330 | 395,000 | 3,300 |
| 1986-05-12 | 290 | 295 | 290 | 292 | 65,000 | 2,920 |
| 1986-05-09 | 287 | 290 | 285 | 286 | 55,000 | 2,860 |
| 1986-05-08 | 286 | 287 | 284 | 285 | 88,000 | 2,850 |
| 1986-05-07 | 294 | 295 | 287 | 290 | 42,000 | 2,900 |
| 1986-05-06 | 290 | 295 | 286 | 295 | 44,000 | 2,950 |
| 1986-05-02 | 287 | 294 | 286 | 290 | 51,000 | 2,900 |
| 1986-05-01 | 290 | 299 | 286 | 296 | 95,000 | 2,960 |
| 1986-04-30 | 294 | 295 | 290 | 295 | 55,000 | 2,950 |
| 1986-04-28 | 279 | 285 | 279 | 281 | 46,000 | 2,810 |
| 1986-04-26 | 285 | 287 | 285 | 285 | 58,000 | 2,850 |
| 1986-04-25 | 285 | 289 | 285 | 285 | 60,000 | 2,850 |
| 1986-04-24 | 289 | 289 | 285 | 285 | 76,000 | 2,850 |
| 1986-04-23 | 283 | 289 | 283 | 289 | 57,000 | 2,890 |
| 1986-04-22 | 285 | 289 | 283 | 283 | 44,000 | 2,830 |
| 1986-04-21 | 286 | 293 | 286 | 286 | 42,000 | 2,860 |
| 1986-04-19 | 285 | 295 | 285 | 292 | 84,000 | 2,920 |
| 1986-04-18 | 290 | 295 | 286 | 290 | 120,000 | 2,900 |
| 1986-04-17 | 309 | 310 | 295 | 305 | 342,000 | 3,050 |
| 1986-04-16 | 290 | 316 | 289 | 309 | 888,000 | 3,090 |
| 1986-04-15 | 290 | 292 | 287 | 289 | 222,000 | 2,890 |
| 1986-04-14 | 275 | 289 | 275 | 287 | 92,000 | 2,870 |
| 1986-04-11 | 272 | 275 | 272 | 275 | 55,000 | 2,750 |
| 1986-04-10 | 270 | 273 | 266 | 268 | 22,000 | 2,680 |
| 1986-04-09 | 269 | 270 | 265 | 269 | 20,000 | 2,690 |
| 1986-04-08 | 270 | 274 | 265 | 274 | 35,000 | 2,740 |
| 1986-04-07 | 260 | 270 | 259 | 270 | 43,000 | 2,700 |
| 1986-04-05 | 260 | 260 | 259 | 260 | 9,000 | 2,600 |
| 1986-04-04 | 260 | 260 | 259 | 259 | 20,000 | 2,590 |
| 1986-04-03 | 259 | 259 | 259 | 259 | 14,000 | 2,590 |
| 1986-04-02 | 259 | 268 | 259 | 259 | 78,000 | 2,590 |
| 1986-04-01 | 259 | 270 | 259 | 260 | 38,000 | 2,600 |
| 1986-03-31 | 262 | 265 | 256 | 258 | 58,000 | 2,580 |
| 1986-03-29 | 270 | 270 | 260 | 265 | 17,000 | 2,650 |
| 1986-03-28 | 263 | 270 | 256 | 270 | 51,000 | 2,700 |
| 1986-03-27 | 263 | 264 | 258 | 263 | 76,000 | 2,630 |
| 1986-03-26 | 264 | 266 | 263 | 263 | 60,000 | 2,630 |
| 1986-03-25 | 265 | 265 | 262 | 264 | 94,000 | 2,640 |
| 1986-03-24 | 270 | 270 | 265 | 266 | 18,000 | 2,660 |
| 1986-03-22 | 266 | 268 | 265 | 265 | 33,000 | 2,650 |
| 1986-03-20 | 270 | 271 | 267 | 267 | 25,000 | 2,670 |
| 1986-03-19 | 262 | 274 | 262 | 273 | 103,000 | 2,730 |
| 1986-03-18 | 290 | 292 | 275 | 277 | 143,000 | 2,770 |
| 1986-03-17 | 292 | 294 | 290 | 292 | 149,000 | 2,920 |
| 1986-03-15 | 290 | 290 | 286 | 290 | 124,000 | 2,900 |
| 1986-03-14 | 290 | 294 | 285 | 290 | 103,000 | 2,900 |
| 1986-03-13 | 290 | 290 | 285 | 290 | 167,000 | 2,900 |
| 1986-03-12 | 289 | 290 | 280 | 280 | 128,000 | 2,800 |
| 1986-03-11 | 295 | 299 | 282 | 289 | 375,000 | 2,890 |
| 1986-03-10 | 275 | 294 | 275 | 294 | 549,000 | 2,940 |
| 1986-03-07 | 266 | 270 | 265 | 270 | 100,000 | 2,700 |
| 1986-03-06 | 266 | 270 | 265 | 265 | 80,000 | 2,650 |
| 1986-03-05 | 268 | 270 | 266 | 266 | 52,000 | 2,660 |
| 1986-03-04 | 265 | 268 | 264 | 265 | 65,000 | 2,650 |
| 1986-03-03 | 265 | 270 | 262 | 262 | 75,000 | 2,620 |
| 1986-03-01 | 261 | 265 | 260 | 262 | 48,000 | 2,620 |
| 1986-02-28 | 267 | 268 | 261 | 261 | 61,000 | 2,610 |
| 1986-02-27 | 270 | 270 | 265 | 265 | 103,000 | 2,650 |
| 1986-02-26 | 269 | 270 | 265 | 265 | 122,000 | 2,650 |
| 1986-02-25 | 275 | 276 | 265 | 266 | 302,000 | 2,660 |
| 1986-02-24 | 260 | 274 | 260 | 270 | 211,000 | 2,700 |
| 1986-02-22 | 260 | 260 | 255 | 257 | 133,000 | 2,570 |
| 1986-02-21 | 258 | 260 | 255 | 259 | 88,000 | 2,590 |
| 1986-02-20 | 255 | 258 | 250 | 252 | 47,000 | 2,520 |
| 1986-02-19 | 259 | 259 | 250 | 250 | 29,000 | 2,500 |
| 1986-02-18 | 246 | 246 | 245 | 246 | 39,000 | 2,460 |
| 1986-02-17 | 250 | 254 | 245 | 245 | 48,000 | 2,450 |
| 1986-02-15 | 255 | 255 | 255 | 255 | 44,000 | 2,550 |
| 1986-02-14 | 259 | 260 | 256 | 260 | 84,000 | 2,600 |
| 1986-02-13 | 247 | 260 | 245 | 259 | 122,000 | 2,590 |
| 1986-02-12 | 244 | 244 | 241 | 243 | 121,000 | 2,430 |
| 1986-02-10 | 242 | 244 | 242 | 243 | 58,000 | 2,430 |
| 1986-02-07 | 245 | 245 | 242 | 243 | 36,000 | 2,430 |
| 1986-02-06 | 245 | 247 | 242 | 245 | 49,000 | 2,450 |
| 1986-02-05 | 244 | 247 | 244 | 245 | 19,000 | 2,450 |
| 1986-02-04 | 242 | 245 | 242 | 243 | 42,000 | 2,430 |
| 1986-02-03 | 241 | 245 | 240 | 241 | 24,000 | 2,410 |
| 1986-01-31 | 245 | 245 | 241 | 241 | 40,000 | 2,410 |
| 1986-01-30 | 249 | 249 | 245 | 246 | 24,000 | 2,460 |
| 1986-01-29 | 246 | 246 | 241 | 242 | 48,000 | 2,420 |
| 1986-01-28 | 252 | 254 | 248 | 248 | 39,000 | 2,480 |
| 1986-01-27 | 248 | 254 | 248 | 251 | 61,000 | 2,510 |
| 1986-01-25 | 259 | 259 | 256 | 259 | 58,000 | 2,590 |
| 1986-01-24 | 250 | 260 | 250 | 259 | 103,000 | 2,590 |
| 1986-01-23 | 243 | 250 | 243 | 250 | 50,000 | 2,500 |
| 1986-01-22 | 246 | 248 | 244 | 244 | 57,000 | 2,440 |
| 1986-01-21 | 243 | 248 | 241 | 243 | 49,000 | 2,430 |
| 1986-01-20 | 245 | 250 | 242 | 242 | 42,000 | 2,420 |
| 1986-01-18 | 241 | 245 | 241 | 243 | 19,000 | 2,430 |
| 1986-01-17 | 246 | 252 | 239 | 240 | 65,000 | 2,400 |
| 1986-01-16 | 247 | 250 | 245 | 248 | 63,000 | 2,480 |
| 1986-01-14 | 258 | 258 | 250 | 250 | 82,000 | 2,500 |
| 1986-01-13 | 261 | 261 | 256 | 259 | 150,000 | 2,590 |
| 1986-01-10 | 250 | 252 | 245 | 251 | 151,000 | 2,510 |
| 1986-01-09 | 235 | 248 | 235 | 248 | 93,000 | 2,480 |
| 1986-01-08 | 234 | 235 | 234 | 235 | 19,000 | 2,350 |
| 1986-01-07 | 236 | 236 | 233 | 233 | 28,000 | 2,330 |
| 1986-01-06 | 235 | 236 | 235 | 236 | 16,000 | 2,360 |
| 1986-01-04 | 233 | 235 | 232 | 235 | 11,000 | 2,350 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
