1972 三晃金属工業(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 | 311 | 330 | 310 | 330 | 32,000 | 3,300 |
| 1986-12-26 | 325 | 325 | 306 | 306 | 25,000 | 3,060 |
| 1986-12-25 | 326 | 326 | 325 | 325 | 16,000 | 3,250 |
| 1986-12-24 | 296 | 305 | 296 | 305 | 72,000 | 3,050 |
| 1986-12-23 | 302 | 302 | 292 | 295 | 81,000 | 2,950 |
| 1986-12-22 | 309 | 309 | 298 | 300 | 151,000 | 3,000 |
| 1986-12-19 | 315 | 315 | 305 | 305 | 45,000 | 3,050 |
| 1986-12-18 | 325 | 327 | 320 | 320 | 42,000 | 3,200 |
| 1986-12-17 | 340 | 340 | 325 | 325 | 73,000 | 3,250 |
| 1986-12-16 | 337 | 342 | 334 | 335 | 86,000 | 3,350 |
| 1986-12-15 | 330 | 337 | 330 | 337 | 46,000 | 3,370 |
| 1986-12-12 | 338 | 340 | 333 | 340 | 91,000 | 3,400 |
| 1986-12-11 | 340 | 343 | 337 | 338 | 93,000 | 3,380 |
| 1986-12-10 | 340 | 343 | 335 | 340 | 81,000 | 3,400 |
| 1986-12-09 | 330 | 340 | 326 | 340 | 65,000 | 3,400 |
| 1986-12-08 | 327 | 327 | 325 | 325 | 36,000 | 3,250 |
| 1986-12-06 | 325 | 335 | 322 | 322 | 46,000 | 3,220 |
| 1986-12-05 | 322 | 326 | 320 | 322 | 110,000 | 3,220 |
| 1986-12-04 | 326 | 333 | 320 | 320 | 129,000 | 3,200 |
| 1986-12-03 | 326 | 330 | 326 | 326 | 77,000 | 3,260 |
| 1986-12-02 | 329 | 329 | 325 | 328 | 47,000 | 3,280 |
| 1986-12-01 | 321 | 330 | 319 | 320 | 80,000 | 3,200 |
| 1986-11-29 | 319 | 320 | 316 | 316 | 62,000 | 3,160 |
| 1986-11-28 | 320 | 320 | 312 | 314 | 71,000 | 3,140 |
| 1986-11-27 | 325 | 325 | 312 | 312 | 66,000 | 3,120 |
| 1986-11-26 | 325 | 330 | 325 | 330 | 31,000 | 3,300 |
| 1986-11-25 | 329 | 329 | 320 | 325 | 16,000 | 3,250 |
| 1986-11-22 | 320 | 330 | 320 | 330 | 37,000 | 3,300 |
| 1986-11-21 | 331 | 331 | 320 | 320 | 53,000 | 3,200 |
| 1986-11-20 | 340 | 340 | 320 | 335 | 80,000 | 3,350 |
| 1986-11-19 | 335 | 340 | 332 | 340 | 71,000 | 3,400 |
| 1986-11-18 | 328 | 339 | 328 | 330 | 106,000 | 3,300 |
| 1986-11-17 | 312 | 326 | 312 | 325 | 43,000 | 3,250 |
| 1986-11-14 | 320 | 321 | 312 | 312 | 117,000 | 3,120 |
| 1986-11-13 | 333 | 333 | 320 | 320 | 79,000 | 3,200 |
| 1986-11-12 | 325 | 334 | 325 | 333 | 168,000 | 3,330 |
| 1986-11-11 | 310 | 327 | 310 | 320 | 182,000 | 3,200 |
| 1986-11-10 | 290 | 306 | 290 | 306 | 82,000 | 3,060 |
| 1986-11-07 | 297 | 300 | 280 | 280 | 96,000 | 2,800 |
| 1986-11-06 | 292 | 299 | 292 | 292 | 29,000 | 2,920 |
| 1986-11-05 | 298 | 305 | 291 | 291 | 49,000 | 2,910 |
| 1986-11-04 | 290 | 295 | 290 | 295 | 68,000 | 2,950 |
| 1986-11-01 | 294 | 294 | 290 | 290 | 50,000 | 2,900 |
| 1986-10-31 | 291 | 295 | 285 | 290 | 136,000 | 2,900 |
| 1986-10-30 | 280 | 290 | 279 | 290 | 92,000 | 2,900 |
| 1986-10-29 | 275 | 280 | 268 | 270 | 65,000 | 2,700 |
| 1986-10-28 | 270 | 274 | 270 | 270 | 41,000 | 2,700 |
| 1986-10-27 | 265 | 270 | 265 | 267 | 123,000 | 2,670 |
| 1986-10-25 | 265 | 265 | 255 | 264 | 16,000 | 2,640 |
| 1986-10-24 | 251 | 268 | 251 | 267 | 42,000 | 2,670 |
| 1986-10-23 | 241 | 250 | 241 | 249 | 120,000 | 2,490 |
| 1986-10-22 | 250 | 250 | 240 | 241 | 73,000 | 2,410 |
| 1986-10-21 | 254 | 254 | 245 | 249 | 57,000 | 2,490 |
| 1986-10-20 | 254 | 254 | 248 | 254 | 88,000 | 2,540 |
| 1986-10-17 | 255 | 255 | 250 | 254 | 92,000 | 2,540 |
| 1986-10-16 | 260 | 260 | 245 | 254 | 117,000 | 2,540 |
| 1986-10-15 | 275 | 275 | 260 | 260 | 78,000 | 2,600 |
| 1986-10-14 | 280 | 280 | 270 | 275 | 108,000 | 2,750 |
| 1986-10-13 | 285 | 285 | 278 | 278 | 53,000 | 2,780 |
| 1986-10-09 | 283 | 288 | 280 | 281 | 59,000 | 2,810 |
| 1986-10-08 | 289 | 289 | 278 | 278 | 44,000 | 2,780 |
| 1986-10-07 | 285 | 287 | 285 | 286 | 18,000 | 2,860 |
| 1986-10-06 | 300 | 300 | 293 | 293 | 35,000 | 2,930 |
| 1986-10-04 | 276 | 298 | 276 | 298 | 44,000 | 2,980 |
| 1986-10-03 | 285 | 285 | 275 | 275 | 97,000 | 2,750 |
| 1986-10-01 | 304 | 313 | 304 | 309 | 44,000 | 3,090 |
| 1986-09-30 | 302 | 319 | 300 | 319 | 33,000 | 3,190 |
| 1986-09-29 | 320 | 320 | 310 | 320 | 24,000 | 3,200 |
| 1986-09-27 | 310 | 320 | 306 | 320 | 25,000 | 3,200 |
| 1986-09-26 | 311 | 320 | 311 | 311 | 57,000 | 3,110 |
| 1986-09-25 | 320 | 322 | 314 | 318 | 35,000 | 3,180 |
| 1986-09-24 | 318 | 319 | 310 | 313 | 63,000 | 3,130 |
| 1986-09-22 | 325 | 325 | 300 | 300 | 73,000 | 3,000 |
| 1986-09-19 | 333 | 333 | 320 | 321 | 74,000 | 3,210 |
| 1986-09-18 | 330 | 335 | 320 | 335 | 58,000 | 3,350 |
| 1986-09-17 | 330 | 333 | 320 | 330 | 72,000 | 3,300 |
| 1986-09-16 | 340 | 340 | 335 | 335 | 32,000 | 3,350 |
| 1986-09-12 | 321 | 337 | 320 | 335 | 99,000 | 3,350 |
| 1986-09-11 | 369 | 369 | 346 | 346 | 60,000 | 3,460 |
| 1986-09-10 | 369 | 370 | 360 | 370 | 79,000 | 3,700 |
| 1986-09-09 | 361 | 363 | 361 | 362 | 20,000 | 3,620 |
| 1986-09-08 | 383 | 383 | 370 | 370 | 25,000 | 3,700 |
| 1986-09-06 | 370 | 372 | 368 | 368 | 39,000 | 3,680 |
| 1986-09-05 | 371 | 380 | 370 | 370 | 44,000 | 3,700 |
| 1986-09-04 | 365 | 365 | 365 | 365 | 30,000 | 3,650 |
| 1986-09-03 | 385 | 390 | 385 | 390 | 19,000 | 3,900 |
| 1986-09-02 | 399 | 400 | 390 | 390 | 48,000 | 3,900 |
| 1986-09-01 | 392 | 405 | 392 | 400 | 80,000 | 4,000 |
| 1986-08-30 | 380 | 392 | 380 | 392 | 47,000 | 3,920 |
| 1986-08-29 | 362 | 375 | 362 | 375 | 50,000 | 3,750 |
| 1986-08-28 | 370 | 370 | 362 | 362 | 44,000 | 3,620 |
| 1986-08-27 | 375 | 375 | 360 | 360 | 60,000 | 3,600 |
| 1986-08-26 | 372 | 375 | 365 | 375 | 92,000 | 3,750 |
| 1986-08-25 | 362 | 376 | 362 | 370 | 33,000 | 3,700 |
| 1986-08-23 | 370 | 373 | 360 | 360 | 43,000 | 3,600 |
| 1986-08-22 | 385 | 385 | 366 | 379 | 62,000 | 3,790 |
| 1986-08-21 | 391 | 392 | 385 | 391 | 70,000 | 3,910 |
| 1986-08-20 | 421 | 421 | 393 | 393 | 75,000 | 3,930 |
| 1986-08-19 | 415 | 430 | 410 | 420 | 171,000 | 4,200 |
| 1986-08-18 | 400 | 410 | 400 | 410 | 62,000 | 4,100 |
| 1986-08-15 | 400 | 405 | 385 | 385 | 96,000 | 3,850 |
| 1986-08-14 | 395 | 398 | 390 | 395 | 64,000 | 3,950 |
| 1986-08-13 | 398 | 400 | 388 | 400 | 78,000 | 4,000 |
| 1986-08-12 | 400 | 403 | 395 | 396 | 64,000 | 3,960 |
| 1986-08-11 | 407 | 407 | 400 | 400 | 39,000 | 4,000 |
| 1986-08-08 | 417 | 417 | 400 | 406 | 73,000 | 4,060 |
| 1986-08-07 | 416 | 420 | 415 | 417 | 44,000 | 4,170 |
| 1986-08-06 | 416 | 416 | 407 | 407 | 74,000 | 4,070 |
| 1986-08-05 | 400 | 414 | 400 | 405 | 53,000 | 4,050 |
| 1986-08-04 | 396 | 403 | 396 | 398 | 360,000 | 3,980 |
| 1986-08-01 | 415 | 420 | 411 | 411 | 83,000 | 4,110 |
| 1986-07-31 | 416 | 420 | 412 | 415 | 96,000 | 4,150 |
| 1986-07-30 | 411 | 420 | 411 | 411 | 120,000 | 4,110 |
| 1986-07-29 | 424 | 427 | 415 | 415 | 102,000 | 4,150 |
| 1986-07-28 | 430 | 441 | 430 | 434 | 84,000 | 4,340 |
| 1986-07-26 | 446 | 446 | 445 | 445 | 28,000 | 4,450 |
| 1986-07-25 | 457 | 457 | 450 | 450 | 80,000 | 4,500 |
| 1986-07-24 | 457 | 460 | 455 | 456 | 58,000 | 4,560 |
| 1986-07-23 | 460 | 460 | 450 | 455 | 36,000 | 4,550 |
| 1986-07-22 | 454 | 460 | 445 | 445 | 169,000 | 4,450 |
| 1986-07-21 | 465 | 469 | 455 | 455 | 83,000 | 4,550 |
| 1986-07-19 | 464 | 465 | 460 | 460 | 19,000 | 4,600 |
| 1986-07-18 | 470 | 470 | 458 | 464 | 64,000 | 4,640 |
| 1986-07-17 | 470 | 476 | 465 | 476 | 55,000 | 4,760 |
| 1986-07-16 | 485 | 485 | 470 | 470 | 52,000 | 4,700 |
| 1986-07-15 | 482 | 485 | 463 | 465 | 78,000 | 4,650 |
| 1986-07-14 | 484 | 485 | 482 | 483 | 75,000 | 4,830 |
| 1986-07-11 | 488 | 488 | 482 | 484 | 104,000 | 4,840 |
| 1986-07-10 | 485 | 490 | 482 | 483 | 69,000 | 4,830 |
| 1986-07-09 | 492 | 493 | 480 | 490 | 289,000 | 4,900 |
| 1986-07-08 | 465 | 500 | 465 | 477 | 131,000 | 4,770 |
| 1986-07-07 | 468 | 483 | 462 | 475 | 121,000 | 4,750 |
| 1986-07-05 | 470 | 473 | 465 | 467 | 86,000 | 4,670 |
| 1986-07-04 | 460 | 475 | 457 | 469 | 104,000 | 4,690 |
| 1986-07-03 | 453 | 460 | 453 | 455 | 94,000 | 4,550 |
| 1986-07-02 | 460 | 460 | 452 | 456 | 99,000 | 4,560 |
| 1986-07-01 | 461 | 462 | 452 | 460 | 167,000 | 4,600 |
| 1986-06-30 | 470 | 470 | 460 | 461 | 105,000 | 4,610 |
| 1986-06-28 | 471 | 474 | 465 | 465 | 56,000 | 4,650 |
| 1986-06-27 | 476 | 480 | 470 | 475 | 90,000 | 4,750 |
| 1986-06-26 | 480 | 480 | 471 | 472 | 67,000 | 4,720 |
| 1986-06-25 | 476 | 480 | 472 | 475 | 90,000 | 4,750 |
| 1986-06-24 | 476 | 476 | 469 | 471 | 107,000 | 4,710 |
| 1986-06-23 | 487 | 495 | 469 | 473 | 142,000 | 4,730 |
| 1986-06-21 | 510 | 510 | 492 | 492 | 405,000 | 4,920 |
| 1986-06-20 | 469 | 500 | 466 | 500 | 285,000 | 5,000 |
| 1986-06-19 | 465 | 470 | 461 | 466 | 148,000 | 4,660 |
| 1986-06-18 | 466 | 470 | 460 | 460 | 100,000 | 4,600 |
| 1986-06-17 | 475 | 475 | 460 | 461 | 79,000 | 4,610 |
| 1986-06-16 | 470 | 479 | 465 | 475 | 71,000 | 4,750 |
| 1986-06-13 | 455 | 470 | 455 | 460 | 146,000 | 4,600 |
| 1986-06-12 | 460 | 460 | 450 | 450 | 86,000 | 4,500 |
| 1986-06-11 | 460 | 460 | 448 | 450 | 193,000 | 4,500 |
| 1986-06-10 | 462 | 462 | 455 | 460 | 105,000 | 4,600 |
| 1986-06-09 | 468 | 477 | 462 | 462 | 107,000 | 4,620 |
| 1986-06-07 | 458 | 480 | 457 | 465 | 85,000 | 4,650 |
| 1986-06-06 | 470 | 473 | 456 | 457 | 69,000 | 4,570 |
| 1986-06-05 | 473 | 480 | 466 | 473 | 141,000 | 4,730 |
| 1986-06-04 | 464 | 480 | 451 | 470 | 456,000 | 4,700 |
| 1986-06-03 | 458 | 465 | 454 | 454 | 112,000 | 4,540 |
| 1986-06-02 | 451 | 460 | 448 | 458 | 91,000 | 4,580 |
| 1986-05-31 | 460 | 460 | 450 | 455 | 138,000 | 4,550 |
| 1986-05-30 | 467 | 467 | 455 | 455 | 85,000 | 4,550 |
| 1986-05-29 | 461 | 469 | 456 | 467 | 90,000 | 4,670 |
| 1986-05-28 | 460 | 474 | 460 | 470 | 113,000 | 4,700 |
| 1986-05-27 | 475 | 475 | 450 | 450 | 153,000 | 4,500 |
| 1986-05-26 | 470 | 480 | 465 | 478 | 72,000 | 4,780 |
| 1986-05-24 | 455 | 480 | 455 | 480 | 49,000 | 4,800 |
| 1986-05-23 | 460 | 462 | 455 | 455 | 94,000 | 4,550 |
| 1986-05-22 | 470 | 470 | 450 | 450 | 149,000 | 4,500 |
| 1986-05-21 | 475 | 482 | 458 | 470 | 151,000 | 4,700 |
| 1986-05-20 | 455 | 470 | 446 | 470 | 145,000 | 4,700 |
| 1986-05-19 | 461 | 465 | 450 | 451 | 102,000 | 4,510 |
| 1986-05-17 | 467 | 470 | 460 | 461 | 60,000 | 4,610 |
| 1986-05-16 | 485 | 485 | 470 | 471 | 165,000 | 4,710 |
| 1986-05-15 | 489 | 490 | 480 | 487 | 189,000 | 4,870 |
| 1986-05-14 | 490 | 490 | 478 | 479 | 239,000 | 4,790 |
| 1986-05-13 | 490 | 490 | 470 | 470 | 195,000 | 4,700 |
| 1986-05-12 | 500 | 505 | 485 | 491 | 220,000 | 4,910 |
| 1986-05-09 | 506 | 519 | 490 | 510 | 392,000 | 5,100 |
| 1986-05-08 | 521 | 522 | 501 | 510 | 678,000 | 5,100 |
| 1986-05-07 | 501 | 532 | 500 | 501 | 1,344,000 | 5,010 |
| 1986-05-06 | 500 | 505 | 472 | 472 | 502,000 | 4,720 |
| 1986-05-02 | 510 | 511 | 489 | 495 | 1,751,000 | 4,950 |
| 1986-05-01 | 470 | 501 | 468 | 500 | 3,003,000 | 5,000 |
| 1986-04-30 | 423 | 470 | 421 | 468 | 1,818,000 | 4,680 |
| 1986-04-28 | 424 | 425 | 405 | 425 | 309,000 | 4,250 |
| 1986-04-26 | 396 | 424 | 396 | 424 | 216,000 | 4,240 |
| 1986-04-25 | 395 | 402 | 386 | 395 | 130,000 | 3,950 |
| 1986-04-24 | 410 | 410 | 391 | 391 | 148,000 | 3,910 |
| 1986-04-23 | 420 | 420 | 395 | 409 | 245,000 | 4,090 |
| 1986-04-22 | 420 | 420 | 403 | 417 | 261,000 | 4,170 |
| 1986-04-21 | 432 | 434 | 421 | 424 | 485,000 | 4,240 |
| 1986-04-19 | 415 | 430 | 412 | 422 | 593,000 | 4,220 |
| 1986-04-18 | 404 | 422 | 401 | 412 | 771,000 | 4,120 |
| 1986-04-17 | 390 | 400 | 390 | 393 | 245,000 | 3,930 |
| 1986-04-16 | 389 | 396 | 380 | 389 | 238,000 | 3,890 |
| 1986-04-15 | 384 | 390 | 377 | 389 | 206,000 | 3,890 |
| 1986-04-14 | 403 | 404 | 386 | 394 | 226,000 | 3,940 |
| 1986-04-11 | 400 | 407 | 396 | 399 | 732,000 | 3,990 |
| 1986-04-10 | 384 | 400 | 384 | 398 | 459,000 | 3,980 |
| 1986-04-09 | 365 | 375 | 360 | 375 | 134,000 | 3,750 |
| 1986-04-08 | 365 | 369 | 360 | 360 | 60,000 | 3,600 |
| 1986-04-07 | 358 | 367 | 358 | 367 | 47,000 | 3,670 |
| 1986-04-05 | 368 | 368 | 358 | 358 | 64,000 | 3,580 |
| 1986-04-04 | 375 | 375 | 360 | 360 | 70,000 | 3,600 |
| 1986-04-03 | 375 | 377 | 365 | 375 | 128,000 | 3,750 |
| 1986-04-02 | 375 | 380 | 370 | 375 | 92,000 | 3,750 |
| 1986-04-01 | 380 | 380 | 366 | 375 | 143,000 | 3,750 |
| 1986-03-31 | 370 | 383 | 370 | 380 | 87,000 | 3,800 |
| 1986-03-29 | 361 | 374 | 359 | 365 | 93,000 | 3,650 |
| 1986-03-28 | 355 | 360 | 351 | 359 | 83,000 | 3,590 |
| 1986-03-27 | 366 | 370 | 356 | 360 | 168,000 | 3,600 |
| 1986-03-26 | 347 | 368 | 347 | 351 | 178,000 | 3,510 |
| 1986-03-25 | 356 | 360 | 340 | 345 | 172,000 | 3,450 |
| 1986-03-24 | 363 | 363 | 357 | 359 | 409,000 | 3,590 |
| 1986-03-22 | 364 | 365 | 361 | 363 | 318,000 | 3,630 |
| 1986-03-20 | 366 | 369 | 361 | 364 | 116,000 | 3,640 |
| 1986-03-19 | 372 | 375 | 365 | 365 | 86,000 | 3,650 |
| 1986-03-18 | 370 | 379 | 369 | 372 | 225,000 | 3,720 |
| 1986-03-17 | 375 | 375 | 370 | 370 | 113,000 | 3,700 |
| 1986-03-15 | 379 | 379 | 370 | 375 | 92,000 | 3,750 |
| 1986-03-14 | 390 | 390 | 370 | 370 | 121,000 | 3,700 |
| 1986-03-13 | 395 | 397 | 385 | 385 | 234,000 | 3,850 |
| 1986-03-12 | 386 | 398 | 386 | 398 | 254,000 | 3,980 |
| 1986-03-11 | 388 | 394 | 385 | 386 | 261,000 | 3,860 |
| 1986-03-10 | 405 | 410 | 390 | 393 | 504,000 | 3,930 |
| 1986-03-07 | 410 | 414 | 398 | 404 | 1,486,000 | 4,040 |
| 1986-03-06 | 376 | 390 | 373 | 390 | 547,000 | 3,900 |
| 1986-03-05 | 376 | 377 | 371 | 373 | 319,000 | 3,730 |
| 1986-03-04 | 375 | 377 | 367 | 372 | 251,000 | 3,720 |
| 1986-03-03 | 370 | 378 | 363 | 366 | 309,000 | 3,660 |
| 1986-03-01 | 365 | 374 | 365 | 370 | 155,000 | 3,700 |
| 1986-02-28 | 372 | 375 | 355 | 368 | 208,000 | 3,680 |
| 1986-02-27 | 380 | 380 | 368 | 368 | 316,000 | 3,680 |
| 1986-02-26 | 360 | 379 | 360 | 379 | 704,000 | 3,790 |
| 1986-02-25 | 356 | 361 | 356 | 360 | 139,000 | 3,600 |
| 1986-02-24 | 351 | 363 | 350 | 356 | 128,000 | 3,560 |
| 1986-02-22 | 351 | 356 | 351 | 351 | 70,000 | 3,510 |
| 1986-02-21 | 365 | 365 | 354 | 354 | 145,000 | 3,540 |
| 1986-02-20 | 369 | 370 | 361 | 361 | 206,000 | 3,610 |
| 1986-02-19 | 363 | 368 | 360 | 364 | 143,000 | 3,640 |
| 1986-02-18 | 369 | 370 | 360 | 368 | 373,000 | 3,680 |
| 1986-02-17 | 358 | 372 | 354 | 367 | 562,000 | 3,670 |
| 1986-02-15 | 342 | 349 | 341 | 349 | 62,000 | 3,490 |
| 1986-02-14 | 350 | 353 | 335 | 340 | 161,000 | 3,400 |
| 1986-02-13 | 350 | 360 | 347 | 347 | 262,000 | 3,470 |
| 1986-02-12 | 345 | 350 | 345 | 347 | 175,000 | 3,470 |
| 1986-02-10 | 340 | 345 | 333 | 345 | 76,000 | 3,450 |
| 1986-02-07 | 327 | 335 | 327 | 330 | 101,000 | 3,300 |
| 1986-02-06 | 328 | 330 | 325 | 325 | 137,000 | 3,250 |
| 1986-02-05 | 333 | 333 | 329 | 330 | 131,000 | 3,300 |
| 1986-02-04 | 335 | 336 | 331 | 331 | 66,000 | 3,310 |
| 1986-02-03 | 331 | 335 | 328 | 329 | 221,000 | 3,290 |
| 1986-02-01 | 334 | 338 | 332 | 335 | 87,000 | 3,350 |
| 1986-01-31 | 332 | 340 | 332 | 334 | 60,000 | 3,340 |
| 1986-01-30 | 340 | 342 | 331 | 331 | 49,000 | 3,310 |
| 1986-01-29 | 340 | 344 | 333 | 335 | 109,000 | 3,350 |
| 1986-01-28 | 335 | 335 | 326 | 330 | 213,000 | 3,300 |
| 1986-01-27 | 350 | 350 | 335 | 335 | 24,000 | 3,350 |
| 1986-01-25 | 335 | 345 | 335 | 345 | 29,000 | 3,450 |
| 1986-01-24 | 336 | 343 | 335 | 335 | 83,000 | 3,350 |
| 1986-01-23 | 340 | 345 | 336 | 340 | 58,000 | 3,400 |
| 1986-01-22 | 340 | 345 | 336 | 341 | 62,000 | 3,410 |
| 1986-01-21 | 350 | 350 | 335 | 335 | 87,000 | 3,350 |
| 1986-01-20 | 345 | 355 | 345 | 346 | 76,000 | 3,460 |
| 1986-01-18 | 350 | 364 | 346 | 346 | 106,000 | 3,460 |
| 1986-01-17 | 369 | 369 | 348 | 355 | 99,000 | 3,550 |
| 1986-01-16 | 370 | 372 | 360 | 365 | 183,000 | 3,650 |
| 1986-01-14 | 359 | 374 | 359 | 370 | 683,000 | 3,700 |
| 1986-01-13 | 347 | 359 | 340 | 359 | 306,000 | 3,590 |
| 1986-01-10 | 348 | 360 | 348 | 348 | 232,000 | 3,480 |
| 1986-01-09 | 335 | 360 | 335 | 348 | 275,000 | 3,480 |
| 1986-01-08 | 330 | 345 | 330 | 344 | 206,000 | 3,440 |
| 1986-01-07 | 330 | 332 | 326 | 326 | 82,000 | 3,260 |
| 1986-01-06 | 337 | 340 | 330 | 340 | 62,000 | 3,400 |
| 1986-01-04 | 342 | 345 | 339 | 339 | 39,000 | 3,390 |
分割・併合履歴 ： [2016-09-28]1株→0.1株