2108 日本甜菜製糖(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 | 365 | 370 | 361 | 365 | 305,000 | 3,650 |
| 1986-12-26 | 376 | 379 | 372 | 373 | 205,000 | 3,730 |
| 1986-12-25 | 383 | 383 | 378 | 378 | 263,000 | 3,780 |
| 1986-12-24 | 382 | 385 | 382 | 384 | 206,000 | 3,840 |
| 1986-12-23 | 382 | 384 | 382 | 382 | 215,000 | 3,820 |
| 1986-12-22 | 382 | 385 | 382 | 382 | 184,000 | 3,820 |
| 1986-12-19 | 385 | 390 | 380 | 382 | 337,000 | 3,820 |
| 1986-12-18 | 389 | 392 | 385 | 390 | 322,000 | 3,900 |
| 1986-12-17 | 398 | 398 | 388 | 388 | 425,000 | 3,880 |
| 1986-12-16 | 390 | 400 | 390 | 398 | 406,000 | 3,980 |
| 1986-12-15 | 398 | 399 | 392 | 392 | 231,000 | 3,920 |
| 1986-12-12 | 400 | 406 | 391 | 393 | 760,000 | 3,930 |
| 1986-12-11 | 407 | 411 | 395 | 398 | 1,125,000 | 3,980 |
| 1986-12-10 | 390 | 407 | 390 | 407 | 1,375,000 | 4,070 |
| 1986-12-09 | 396 | 398 | 388 | 388 | 788,000 | 3,880 |
| 1986-12-08 | 405 | 405 | 393 | 398 | 352,000 | 3,980 |
| 1986-12-06 | 392 | 400 | 388 | 400 | 417,000 | 4,000 |
| 1986-12-05 | 393 | 395 | 391 | 392 | 304,000 | 3,920 |
| 1986-12-04 | 407 | 407 | 398 | 398 | 314,000 | 3,980 |
| 1986-12-03 | 419 | 420 | 402 | 407 | 659,000 | 4,070 |
| 1986-12-02 | 395 | 421 | 386 | 416 | 1,093,000 | 4,160 |
| 1986-12-01 | 399 | 399 | 392 | 392 | 197,000 | 3,920 |
| 1986-11-29 | 391 | 394 | 387 | 394 | 174,000 | 3,940 |
| 1986-11-28 | 385 | 398 | 384 | 387 | 320,000 | 3,870 |
| 1986-11-27 | 379 | 384 | 376 | 384 | 150,000 | 3,840 |
| 1986-11-26 | 380 | 380 | 375 | 375 | 206,000 | 3,750 |
| 1986-11-25 | 380 | 380 | 376 | 380 | 92,000 | 3,800 |
| 1986-11-22 | 371 | 377 | 370 | 370 | 229,000 | 3,700 |
| 1986-11-21 | 382 | 382 | 371 | 380 | 163,000 | 3,800 |
| 1986-11-20 | 387 | 387 | 382 | 382 | 130,000 | 3,820 |
| 1986-11-19 | 388 | 388 | 382 | 382 | 141,000 | 3,820 |
| 1986-11-18 | 390 | 395 | 385 | 387 | 74,000 | 3,870 |
| 1986-11-17 | 400 | 404 | 380 | 380 | 229,000 | 3,800 |
| 1986-11-14 | 390 | 400 | 390 | 390 | 147,000 | 3,900 |
| 1986-11-13 | 390 | 392 | 382 | 390 | 196,000 | 3,900 |
| 1986-11-12 | 405 | 405 | 390 | 390 | 389,000 | 3,900 |
| 1986-11-11 | 381 | 416 | 381 | 400 | 880,000 | 4,000 |
| 1986-11-10 | 370 | 380 | 370 | 380 | 141,000 | 3,800 |
| 1986-11-07 | 370 | 375 | 369 | 370 | 174,000 | 3,700 |
| 1986-11-06 | 368 | 370 | 365 | 370 | 155,000 | 3,700 |
| 1986-11-05 | 365 | 370 | 365 | 368 | 86,000 | 3,680 |
| 1986-11-04 | 374 | 379 | 365 | 365 | 66,000 | 3,650 |
| 1986-11-01 | 374 | 378 | 374 | 376 | 138,000 | 3,760 |
| 1986-10-31 | 375 | 378 | 374 | 374 | 223,000 | 3,740 |
| 1986-10-30 | 370 | 374 | 362 | 374 | 127,000 | 3,740 |
| 1986-10-29 | 350 | 352 | 350 | 352 | 85,000 | 3,520 |
| 1986-10-28 | 349 | 352 | 349 | 351 | 52,000 | 3,510 |
| 1986-10-27 | 347 | 350 | 347 | 349 | 66,000 | 3,490 |
| 1986-10-25 | 347 | 350 | 345 | 347 | 65,000 | 3,470 |
| 1986-10-24 | 350 | 350 | 345 | 347 | 107,000 | 3,470 |
| 1986-10-23 | 343 | 345 | 340 | 345 | 187,000 | 3,450 |
| 1986-10-22 | 342 | 343 | 340 | 343 | 92,000 | 3,430 |
| 1986-10-21 | 341 | 342 | 333 | 341 | 132,000 | 3,410 |
| 1986-10-20 | 345 | 350 | 341 | 341 | 89,000 | 3,410 |
| 1986-10-17 | 352 | 354 | 345 | 345 | 50,000 | 3,450 |
| 1986-10-16 | 352 | 353 | 350 | 351 | 125,000 | 3,510 |
| 1986-10-15 | 351 | 351 | 351 | 351 | 15,000 | 3,510 |
| 1986-10-14 | 355 | 360 | 350 | 351 | 71,000 | 3,510 |
| 1986-10-13 | 362 | 365 | 355 | 355 | 97,000 | 3,550 |
| 1986-10-09 | 366 | 369 | 365 | 369 | 66,000 | 3,690 |
| 1986-10-08 | 370 | 374 | 366 | 366 | 63,000 | 3,660 |
| 1986-10-07 | 370 | 380 | 366 | 366 | 114,000 | 3,660 |
| 1986-10-06 | 372 | 385 | 365 | 365 | 215,000 | 3,650 |
| 1986-10-03 | 341 | 342 | 331 | 342 | 164,000 | 3,420 |
| 1986-10-02 | 360 | 360 | 337 | 341 | 120,000 | 3,410 |
| 1986-10-01 | 370 | 374 | 365 | 365 | 173,000 | 3,650 |
| 1986-09-30 | 372 | 372 | 370 | 370 | 114,000 | 3,700 |
| 1986-09-29 | 380 | 380 | 370 | 370 | 128,000 | 3,700 |
| 1986-09-27 | 375 | 380 | 375 | 380 | 69,000 | 3,800 |
| 1986-09-26 | 385 | 397 | 370 | 372 | 123,000 | 3,720 |
| 1986-09-25 | 400 | 401 | 395 | 398 | 246,000 | 3,980 |
| 1986-09-24 | 374 | 378 | 372 | 375 | 36,000 | 3,750 |
| 1986-09-22 | 376 | 380 | 372 | 372 | 89,000 | 3,720 |
| 1986-09-19 | 372 | 375 | 370 | 371 | 143,000 | 3,710 |
| 1986-09-18 | 370 | 376 | 370 | 372 | 114,000 | 3,720 |
| 1986-09-17 | 370 | 380 | 370 | 370 | 174,000 | 3,700 |
| 1986-09-16 | 390 | 390 | 370 | 370 | 114,000 | 3,700 |
| 1986-09-12 | 365 | 390 | 365 | 390 | 214,000 | 3,900 |
| 1986-09-11 | 398 | 399 | 390 | 390 | 177,000 | 3,900 |
| 1986-09-10 | 400 | 400 | 398 | 398 | 72,000 | 3,980 |
| 1986-09-09 | 400 | 400 | 398 | 398 | 108,000 | 3,980 |
| 1986-09-08 | 404 | 405 | 400 | 400 | 96,000 | 4,000 |
| 1986-09-06 | 404 | 405 | 400 | 405 | 91,000 | 4,050 |
| 1986-09-05 | 408 | 415 | 403 | 403 | 72,000 | 4,030 |
| 1986-09-04 | 405 | 407 | 398 | 407 | 149,000 | 4,070 |
| 1986-09-03 | 398 | 401 | 397 | 398 | 184,000 | 3,980 |
| 1986-09-02 | 398 | 400 | 398 | 400 | 120,000 | 4,000 |
| 1986-09-01 | 400 | 405 | 398 | 398 | 151,000 | 3,980 |
| 1986-08-30 | 405 | 405 | 399 | 401 | 105,000 | 4,010 |
| 1986-08-29 | 400 | 410 | 398 | 407 | 243,000 | 4,070 |
| 1986-08-28 | 400 | 405 | 398 | 399 | 226,000 | 3,990 |
| 1986-08-27 | 400 | 405 | 400 | 400 | 194,000 | 4,000 |
| 1986-08-26 | 416 | 417 | 400 | 415 | 217,000 | 4,150 |
| 1986-08-25 | 412 | 420 | 410 | 417 | 154,000 | 4,170 |
| 1986-08-23 | 400 | 405 | 397 | 397 | 179,000 | 3,970 |
| 1986-08-22 | 410 | 411 | 395 | 395 | 541,000 | 3,950 |
| 1986-08-21 | 401 | 420 | 401 | 416 | 370,000 | 4,160 |
| 1986-08-20 | 410 | 416 | 400 | 401 | 426,000 | 4,010 |
| 1986-08-19 | 428 | 430 | 415 | 421 | 359,000 | 4,210 |
| 1986-08-18 | 431 | 432 | 428 | 428 | 288,000 | 4,280 |
| 1986-08-15 | 423 | 433 | 423 | 426 | 189,000 | 4,260 |
| 1986-08-14 | 420 | 425 | 420 | 420 | 514,000 | 4,200 |
| 1986-08-13 | 434 | 434 | 420 | 420 | 147,000 | 4,200 |
| 1986-08-12 | 420 | 422 | 420 | 421 | 98,000 | 4,210 |
| 1986-08-11 | 430 | 435 | 420 | 420 | 109,000 | 4,200 |
| 1986-08-08 | 411 | 425 | 411 | 420 | 191,000 | 4,200 |
| 1986-08-07 | 421 | 425 | 410 | 410 | 221,000 | 4,100 |
| 1986-08-06 | 431 | 435 | 425 | 430 | 472,000 | 4,300 |
| 1986-08-05 | 435 | 439 | 431 | 431 | 192,000 | 4,310 |
| 1986-08-04 | 430 | 435 | 425 | 432 | 159,000 | 4,320 |
| 1986-08-02 | 440 | 440 | 420 | 420 | 230,000 | 4,200 |
| 1986-08-01 | 452 | 453 | 430 | 440 | 924,000 | 4,400 |
| 1986-07-31 | 412 | 414 | 382 | 382 | 407,000 | 3,820 |
| 1986-07-30 | 439 | 439 | 410 | 414 | 353,000 | 4,140 |
| 1986-07-29 | 437 | 440 | 435 | 439 | 266,000 | 4,390 |
| 1986-07-28 | 435 | 445 | 435 | 445 | 240,000 | 4,450 |
| 1986-07-26 | 451 | 451 | 445 | 445 | 216,000 | 4,450 |
| 1986-07-25 | 450 | 454 | 450 | 450 | 800,000 | 4,500 |
| 1986-07-24 | 450 | 455 | 450 | 451 | 377,000 | 4,510 |
| 1986-07-23 | 450 | 454 | 448 | 450 | 331,000 | 4,500 |
| 1986-07-22 | 445 | 455 | 445 | 448 | 322,000 | 4,480 |
| 1986-07-21 | 455 | 460 | 450 | 450 | 270,000 | 4,500 |
| 1986-07-19 | 462 | 462 | 452 | 455 | 505,000 | 4,550 |
| 1986-07-18 | 463 | 468 | 460 | 461 | 430,000 | 4,610 |
| 1986-07-17 | 471 | 475 | 461 | 470 | 255,000 | 4,700 |
| 1986-07-16 | 490 | 490 | 475 | 475 | 316,000 | 4,750 |
| 1986-07-15 | 461 | 490 | 460 | 485 | 630,000 | 4,850 |
| 1986-07-14 | 465 | 465 | 460 | 461 | 141,000 | 4,610 |
| 1986-07-11 | 460 | 465 | 451 | 460 | 522,000 | 4,600 |
| 1986-07-10 | 461 | 470 | 460 | 463 | 527,000 | 4,630 |
| 1986-07-09 | 464 | 480 | 460 | 465 | 507,000 | 4,650 |
| 1986-07-08 | 485 | 486 | 466 | 474 | 751,000 | 4,740 |
| 1986-07-07 | 481 | 490 | 481 | 485 | 415,000 | 4,850 |
| 1986-07-05 | 480 | 490 | 480 | 480 | 355,000 | 4,800 |
| 1986-07-04 | 495 | 495 | 476 | 480 | 711,000 | 4,800 |
| 1986-07-03 | 496 | 500 | 495 | 495 | 362,000 | 4,950 |
| 1986-07-02 | 500 | 509 | 495 | 495 | 361,000 | 4,950 |
| 1986-07-01 | 515 | 515 | 495 | 495 | 426,000 | 4,950 |
| 1986-06-30 | 510 | 520 | 500 | 515 | 572,000 | 5,150 |
| 1986-06-28 | 495 | 499 | 490 | 490 | 344,000 | 4,900 |
| 1986-06-27 | 506 | 512 | 489 | 490 | 790,000 | 4,900 |
| 1986-06-26 | 520 | 525 | 505 | 508 | 789,000 | 5,080 |
| 1986-06-25 | 540 | 543 | 501 | 501 | 1,688,000 | 5,010 |
| 1986-06-24 | 486 | 529 | 486 | 525 | 1,273,000 | 5,250 |
| 1986-06-23 | 490 | 490 | 486 | 486 | 479,000 | 4,860 |
| 1986-06-21 | 495 | 499 | 486 | 486 | 291,000 | 4,860 |
| 1986-06-20 | 487 | 501 | 486 | 486 | 1,014,000 | 4,860 |
| 1986-06-19 | 525 | 525 | 485 | 486 | 1,209,000 | 4,860 |
| 1986-06-18 | 520 | 520 | 501 | 518 | 1,426,000 | 5,180 |
| 1986-06-17 | 496 | 518 | 475 | 518 | 3,327,000 | 5,180 |
| 1986-06-16 | 520 | 528 | 492 | 500 | 2,969,000 | 5,000 |
| 1986-06-13 | 542 | 550 | 528 | 530 | 2,701,000 | 5,300 |
| 1986-06-12 | 573 | 584 | 552 | 552 | 4,084,000 | 5,520 |
| 1986-06-11 | 600 | 610 | 562 | 583 | 8,095,000 | 5,830 |
| 1986-06-10 | 525 | 610 | 520 | 580 | 11,175,000 | 5,800 |
| 1986-06-09 | 550 | 560 | 530 | 530 | 13,445,000 | 5,300 |
| 1986-06-07 | 489 | 495 | 489 | 495 | 7,222,000 | 4,950 |
| 1986-06-06 | 429 | 450 | 425 | 450 | 6,849,000 | 4,500 |
| 1986-06-05 | 419 | 435 | 415 | 415 | 2,216,000 | 4,150 |
| 1986-06-04 | 424 | 425 | 415 | 415 | 1,485,000 | 4,150 |
| 1986-06-03 | 439 | 439 | 412 | 420 | 4,206,000 | 4,200 |
| 1986-06-02 | 390 | 432 | 390 | 432 | 3,408,000 | 4,320 |
| 1986-05-31 | 390 | 390 | 384 | 384 | 252,000 | 3,840 |
| 1986-05-30 | 383 | 390 | 380 | 384 | 615,000 | 3,840 |
| 1986-05-29 | 393 | 394 | 381 | 383 | 892,000 | 3,830 |
| 1986-05-28 | 400 | 401 | 390 | 390 | 1,379,000 | 3,900 |
| 1986-05-27 | 404 | 405 | 395 | 395 | 939,000 | 3,950 |
| 1986-05-26 | 408 | 408 | 399 | 405 | 1,028,000 | 4,050 |
| 1986-05-24 | 400 | 404 | 395 | 398 | 1,713,000 | 3,980 |
| 1986-05-23 | 410 | 411 | 393 | 395 | 4,553,000 | 3,950 |
| 1986-05-22 | 405 | 424 | 396 | 404 | 15,089,000 | 4,040 |
| 1986-05-21 | 360 | 405 | 352 | 405 | 10,532,000 | 4,050 |
| 1986-05-20 | 359 | 360 | 353 | 359 | 410,000 | 3,590 |
| 1986-05-19 | 363 | 370 | 353 | 356 | 2,072,000 | 3,560 |
| 1986-05-17 | 347 | 362 | 347 | 362 | 824,000 | 3,620 |
| 1986-05-16 | 356 | 362 | 345 | 345 | 1,448,000 | 3,450 |
| 1986-05-15 | 355 | 357 | 351 | 353 | 588,000 | 3,530 |
| 1986-05-14 | 349 | 352 | 345 | 352 | 357,000 | 3,520 |
| 1986-05-13 | 349 | 349 | 345 | 347 | 254,000 | 3,470 |
| 1986-05-12 | 346 | 352 | 344 | 348 | 441,000 | 3,480 |
| 1986-05-09 | 343 | 345 | 343 | 343 | 200,000 | 3,430 |
| 1986-05-08 | 350 | 350 | 341 | 341 | 201,000 | 3,410 |
| 1986-05-07 | 347 | 348 | 340 | 340 | 364,000 | 3,400 |
| 1986-05-06 | 348 | 352 | 343 | 350 | 180,000 | 3,500 |
| 1986-05-02 | 349 | 353 | 347 | 353 | 296,000 | 3,530 |
| 1986-05-01 | 350 | 360 | 347 | 347 | 892,000 | 3,470 |
| 1986-04-30 | 343 | 350 | 340 | 347 | 256,000 | 3,470 |
| 1986-04-28 | 340 | 340 | 338 | 340 | 65,000 | 3,400 |
| 1986-04-26 | 340 | 340 | 335 | 337 | 119,000 | 3,370 |
| 1986-04-25 | 348 | 348 | 335 | 338 | 421,000 | 3,380 |
| 1986-04-24 | 343 | 347 | 342 | 347 | 253,000 | 3,470 |
| 1986-04-23 | 345 | 345 | 341 | 342 | 213,000 | 3,420 |
| 1986-04-22 | 345 | 348 | 345 | 345 | 281,000 | 3,450 |
| 1986-04-21 | 342 | 345 | 341 | 343 | 226,000 | 3,430 |
| 1986-04-19 | 341 | 342 | 340 | 340 | 153,000 | 3,400 |
| 1986-04-18 | 342 | 345 | 340 | 342 | 214,000 | 3,420 |
| 1986-04-17 | 344 | 344 | 340 | 342 | 298,000 | 3,420 |
| 1986-04-16 | 342 | 348 | 342 | 344 | 190,000 | 3,440 |
| 1986-04-15 | 345 | 346 | 342 | 342 | 266,000 | 3,420 |
| 1986-04-14 | 350 | 353 | 343 | 345 | 163,000 | 3,450 |
| 1986-04-11 | 341 | 350 | 340 | 341 | 170,000 | 3,410 |
| 1986-04-10 | 341 | 345 | 338 | 345 | 173,000 | 3,450 |
| 1986-04-09 | 350 | 352 | 341 | 343 | 203,000 | 3,430 |
| 1986-04-08 | 359 | 359 | 348 | 350 | 321,000 | 3,500 |
| 1986-04-07 | 357 | 362 | 356 | 359 | 549,000 | 3,590 |
| 1986-04-05 | 357 | 360 | 352 | 355 | 350,000 | 3,550 |
| 1986-04-04 | 368 | 368 | 350 | 352 | 1,319,000 | 3,520 |
| 1986-04-03 | 350 | 372 | 345 | 368 | 3,808,000 | 3,680 |
| 1986-04-02 | 341 | 350 | 341 | 346 | 976,000 | 3,460 |
| 1986-04-01 | 339 | 345 | 336 | 339 | 1,249,000 | 3,390 |
| 1986-03-31 | 337 | 340 | 330 | 335 | 2,464,000 | 3,350 |
| 1986-03-29 | 337 | 337 | 330 | 335 | 1,431,000 | 3,350 |
| 1986-03-28 | 337 | 344 | 333 | 337 | 831,000 | 3,370 |
| 1986-03-27 | 337 | 337 | 335 | 337 | 284,000 | 3,370 |
| 1986-03-26 | 345 | 345 | 335 | 339 | 203,000 | 3,390 |
| 1986-03-25 | 336 | 350 | 336 | 341 | 309,000 | 3,410 |
| 1986-03-24 | 346 | 350 | 330 | 335 | 320,000 | 3,350 |
| 1986-03-22 | 351 | 354 | 347 | 347 | 261,000 | 3,470 |
| 1986-03-20 | 354 | 354 | 350 | 352 | 479,000 | 3,520 |
| 1986-03-19 | 353 | 355 | 350 | 351 | 461,000 | 3,510 |
| 1986-03-18 | 358 | 358 | 348 | 352 | 539,000 | 3,520 |
| 1986-03-17 | 358 | 362 | 355 | 359 | 680,000 | 3,590 |
| 1986-03-15 | 362 | 362 | 353 | 353 | 879,000 | 3,530 |
| 1986-03-14 | 346 | 360 | 346 | 360 | 1,873,000 | 3,600 |
| 1986-03-13 | 353 | 355 | 343 | 346 | 1,091,000 | 3,460 |
| 1986-03-12 | 356 | 359 | 351 | 352 | 351,000 | 3,520 |
| 1986-03-11 | 352 | 360 | 352 | 357 | 611,000 | 3,570 |
| 1986-03-10 | 361 | 363 | 350 | 350 | 1,016,000 | 3,500 |
| 1986-03-07 | 363 | 363 | 351 | 355 | 2,216,000 | 3,550 |
| 1986-03-06 | 343 | 364 | 343 | 361 | 4,227,000 | 3,610 |
| 1986-03-05 | 342 | 345 | 338 | 338 | 671,000 | 3,380 |
| 1986-03-04 | 342 | 345 | 336 | 342 | 688,000 | 3,420 |
| 1986-03-03 | 345 | 346 | 340 | 343 | 317,000 | 3,430 |
| 1986-03-01 | 346 | 348 | 340 | 345 | 271,000 | 3,450 |
| 1986-02-28 | 353 | 353 | 343 | 343 | 911,000 | 3,430 |
| 1986-02-27 | 342 | 355 | 342 | 350 | 2,149,000 | 3,500 |
| 1986-02-26 | 340 | 345 | 336 | 336 | 639,000 | 3,360 |
| 1986-02-25 | 337 | 345 | 335 | 343 | 412,000 | 3,430 |
| 1986-02-24 | 335 | 337 | 332 | 332 | 370,000 | 3,320 |
| 1986-02-22 | 325 | 330 | 325 | 327 | 452,000 | 3,270 |
| 1986-02-21 | 336 | 340 | 327 | 327 | 506,000 | 3,270 |
| 1986-02-20 | 336 | 340 | 331 | 331 | 497,000 | 3,310 |
| 1986-02-19 | 344 | 344 | 336 | 338 | 658,000 | 3,380 |
| 1986-02-18 | 342 | 353 | 338 | 340 | 1,778,000 | 3,400 |
| 1986-02-17 | 342 | 345 | 339 | 339 | 618,000 | 3,390 |
| 1986-02-15 | 344 | 344 | 332 | 332 | 988,000 | 3,320 |
| 1986-02-14 | 333 | 353 | 327 | 336 | 3,131,000 | 3,360 |
| 1986-02-13 | 347 | 348 | 321 | 323 | 1,832,000 | 3,230 |
| 1986-02-12 | 320 | 341 | 320 | 338 | 2,478,000 | 3,380 |
| 1986-02-10 | 312 | 317 | 312 | 317 | 167,000 | 3,170 |
| 1986-02-07 | 315 | 319 | 312 | 314 | 264,000 | 3,140 |
| 1986-02-06 | 317 | 324 | 314 | 319 | 575,000 | 3,190 |
| 1986-02-05 | 312 | 319 | 309 | 315 | 642,000 | 3,150 |
| 1986-02-04 | 309 | 310 | 305 | 310 | 362,000 | 3,100 |
| 1986-02-03 | 307 | 307 | 303 | 305 | 177,000 | 3,050 |
| 1986-02-01 | 309 | 309 | 304 | 304 | 143,000 | 3,040 |
| 1986-01-31 | 304 | 307 | 303 | 307 | 172,000 | 3,070 |
| 1986-01-30 | 303 | 306 | 303 | 304 | 146,000 | 3,040 |
| 1986-01-29 | 306 | 307 | 303 | 303 | 111,000 | 3,030 |
| 1986-01-28 | 305 | 307 | 305 | 306 | 68,000 | 3,060 |
| 1986-01-27 | 305 | 309 | 305 | 308 | 54,000 | 3,080 |
| 1986-01-25 | 310 | 310 | 303 | 303 | 184,000 | 3,030 |
| 1986-01-24 | 305 | 307 | 305 | 307 | 65,000 | 3,070 |
| 1986-01-23 | 307 | 308 | 305 | 306 | 73,000 | 3,060 |
| 1986-01-22 | 305 | 309 | 305 | 306 | 117,000 | 3,060 |
| 1986-01-21 | 309 | 309 | 305 | 309 | 69,000 | 3,090 |
| 1986-01-20 | 309 | 310 | 305 | 309 | 143,000 | 3,090 |
| 1986-01-18 | 306 | 310 | 306 | 308 | 55,000 | 3,080 |
| 1986-01-17 | 308 | 308 | 305 | 305 | 313,000 | 3,050 |
| 1986-01-16 | 308 | 310 | 308 | 310 | 93,000 | 3,100 |
| 1986-01-14 | 308 | 310 | 308 | 308 | 58,000 | 3,080 |
| 1986-01-13 | 310 | 315 | 308 | 308 | 101,000 | 3,080 |
| 1986-01-10 | 317 | 317 | 310 | 310 | 215,000 | 3,100 |
| 1986-01-09 | 315 | 315 | 311 | 312 | 312,000 | 3,120 |
| 1986-01-08 | 314 | 317 | 311 | 316 | 271,000 | 3,160 |
| 1986-01-07 | 316 | 317 | 312 | 312 | 164,000 | 3,120 |
| 1986-01-06 | 321 | 321 | 311 | 315 | 95,000 | 3,150 |
| 1986-01-04 | 315 | 315 | 310 | 311 | 53,000 | 3,110 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株