3004 神栄(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 | 302 | 310 | 300 | 310 | 11,000 | 3,100 |
| 1986-12-26 | 307 | 307 | 302 | 305 | 21,000 | 3,050 |
| 1986-12-25 | 306 | 310 | 305 | 305 | 8,000 | 3,050 |
| 1986-12-24 | 305 | 305 | 302 | 302 | 39,000 | 3,020 |
| 1986-12-23 | 311 | 311 | 308 | 308 | 28,000 | 3,080 |
| 1986-12-22 | 308 | 312 | 308 | 310 | 26,000 | 3,100 |
| 1986-12-19 | 315 | 315 | 312 | 312 | 21,000 | 3,120 |
| 1986-12-18 | 311 | 311 | 310 | 310 | 15,000 | 3,100 |
| 1986-12-17 | 311 | 311 | 311 | 311 | 10,000 | 3,110 |
| 1986-12-16 | 315 | 316 | 311 | 311 | 32,000 | 3,110 |
| 1986-12-15 | 320 | 320 | 311 | 311 | 10,000 | 3,110 |
| 1986-12-12 | 323 | 323 | 316 | 316 | 15,000 | 3,160 |
| 1986-12-11 | 325 | 325 | 320 | 323 | 21,000 | 3,230 |
| 1986-12-10 | 319 | 321 | 319 | 321 | 9,000 | 3,210 |
| 1986-12-09 | 311 | 320 | 311 | 320 | 14,000 | 3,200 |
| 1986-12-08 | 328 | 328 | 328 | 328 | 12,000 | 3,280 |
| 1986-12-06 | 309 | 314 | 308 | 308 | 26,000 | 3,080 |
| 1986-12-05 | 320 | 320 | 310 | 319 | 22,000 | 3,190 |
| 1986-12-04 | 329 | 330 | 325 | 325 | 28,000 | 3,250 |
| 1986-12-03 | 328 | 330 | 326 | 329 | 13,000 | 3,290 |
| 1986-12-02 | 335 | 335 | 326 | 326 | 55,000 | 3,260 |
| 1986-12-01 | 320 | 334 | 319 | 334 | 65,000 | 3,340 |
| 1986-11-29 | 315 | 320 | 315 | 316 | 21,000 | 3,160 |
| 1986-11-28 | 310 | 314 | 310 | 310 | 7,000 | 3,100 |
| 1986-11-27 | 307 | 309 | 307 | 309 | 18,000 | 3,090 |
| 1986-11-26 | 308 | 310 | 306 | 306 | 25,000 | 3,060 |
| 1986-11-25 | 310 | 310 | 302 | 309 | 25,000 | 3,090 |
| 1986-11-22 | 313 | 314 | 313 | 314 | 9,000 | 3,140 |
| 1986-11-21 | 315 | 315 | 313 | 313 | 31,000 | 3,130 |
| 1986-11-20 | 325 | 325 | 313 | 313 | 12,000 | 3,130 |
| 1986-11-19 | 318 | 328 | 318 | 328 | 7,000 | 3,280 |
| 1986-11-18 | 330 | 331 | 330 | 330 | 26,000 | 3,300 |
| 1986-11-17 | 321 | 335 | 321 | 330 | 50,000 | 3,300 |
| 1986-11-14 | 307 | 323 | 307 | 323 | 51,000 | 3,230 |
| 1986-11-13 | 306 | 310 | 305 | 305 | 17,000 | 3,050 |
| 1986-11-12 | 307 | 310 | 305 | 305 | 23,000 | 3,050 |
| 1986-11-11 | 308 | 308 | 304 | 306 | 21,000 | 3,060 |
| 1986-11-10 | 310 | 311 | 306 | 306 | 8,000 | 3,060 |
| 1986-11-07 | 315 | 315 | 313 | 313 | 6,000 | 3,130 |
| 1986-11-06 | 310 | 315 | 309 | 315 | 37,000 | 3,150 |
| 1986-11-01 | 283 | 283 | 283 | 283 | 28,000 | 2,830 |
| 1986-10-31 | 300 | 300 | 295 | 296 | 15,000 | 2,960 |
| 1986-10-30 | 298 | 306 | 298 | 300 | 31,000 | 3,000 |
| 1986-10-29 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 1986-10-28 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1986-10-27 | 275 | 275 | 275 | 275 | 38,000 | 2,750 |
| 1986-10-25 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1986-10-24 | 293 | 297 | 284 | 297 | 56,000 | 2,970 |
| 1986-10-23 | 280 | 286 | 280 | 283 | 24,000 | 2,830 |
| 1986-10-22 | 294 | 294 | 288 | 288 | 13,000 | 2,880 |
| 1986-10-21 | 298 | 300 | 295 | 295 | 36,000 | 2,950 |
| 1986-10-20 | 300 | 300 | 298 | 298 | 29,000 | 2,980 |
| 1986-10-17 | 305 | 305 | 300 | 301 | 31,000 | 3,010 |
| 1986-10-16 | 298 | 305 | 298 | 305 | 30,000 | 3,050 |
| 1986-10-15 | 299 | 300 | 297 | 300 | 14,000 | 3,000 |
| 1986-10-14 | 302 | 302 | 297 | 297 | 14,000 | 2,970 |
| 1986-10-13 | 300 | 305 | 300 | 300 | 25,000 | 3,000 |
| 1986-10-09 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1986-10-08 | 316 | 316 | 305 | 305 | 25,000 | 3,050 |
| 1986-10-07 | 310 | 318 | 310 | 315 | 27,000 | 3,150 |
| 1986-10-04 | 291 | 291 | 290 | 290 | 11,000 | 2,900 |
| 1986-10-03 | 300 | 300 | 295 | 295 | 42,000 | 2,950 |
| 1986-10-02 | 300 | 303 | 298 | 298 | 55,000 | 2,980 |
| 1986-10-01 | 296 | 300 | 290 | 290 | 89,000 | 2,900 |
| 1986-09-30 | 296 | 300 | 294 | 300 | 66,000 | 3,000 |
| 1986-09-29 | 300 | 300 | 291 | 294 | 47,000 | 2,940 |
| 1986-09-27 | 300 | 306 | 295 | 295 | 33,000 | 2,950 |
| 1986-09-26 | 300 | 308 | 300 | 305 | 33,000 | 3,050 |
| 1986-09-25 | 303 | 305 | 303 | 305 | 42,000 | 3,050 |
| 1986-09-24 | 305 | 305 | 303 | 305 | 31,000 | 3,050 |
| 1986-09-22 | 305 | 305 | 300 | 300 | 38,000 | 3,000 |
| 1986-09-19 | 306 | 308 | 303 | 305 | 93,000 | 3,050 |
| 1986-09-18 | 310 | 310 | 306 | 306 | 52,000 | 3,060 |
| 1986-09-17 | 306 | 315 | 306 | 311 | 45,000 | 3,110 |
| 1986-09-16 | 311 | 315 | 306 | 306 | 17,000 | 3,060 |
| 1986-09-12 | 303 | 309 | 303 | 309 | 71,000 | 3,090 |
| 1986-09-11 | 320 | 320 | 309 | 309 | 63,000 | 3,090 |
| 1986-09-10 | 322 | 322 | 308 | 318 | 33,000 | 3,180 |
| 1986-09-09 | 329 | 330 | 320 | 320 | 37,000 | 3,200 |
| 1986-09-08 | 330 | 330 | 328 | 328 | 31,000 | 3,280 |
| 1986-09-06 | 332 | 332 | 328 | 328 | 33,000 | 3,280 |
| 1986-09-05 | 330 | 335 | 330 | 331 | 15,000 | 3,310 |
| 1986-09-04 | 333 | 333 | 329 | 329 | 28,000 | 3,290 |
| 1986-09-03 | 330 | 330 | 329 | 329 | 21,000 | 3,290 |
| 1986-09-02 | 340 | 340 | 330 | 337 | 47,000 | 3,370 |
| 1986-08-30 | 331 | 335 | 330 | 332 | 50,000 | 3,320 |
| 1986-08-29 | 335 | 335 | 331 | 335 | 27,000 | 3,350 |
| 1986-08-28 | 339 | 339 | 330 | 331 | 27,000 | 3,310 |
| 1986-08-27 | 335 | 340 | 335 | 340 | 84,000 | 3,400 |
| 1986-08-26 | 335 | 340 | 335 | 339 | 52,000 | 3,390 |
| 1986-08-25 | 349 | 349 | 345 | 345 | 6,000 | 3,450 |
| 1986-08-23 | 345 | 349 | 345 | 349 | 12,000 | 3,490 |
| 1986-08-22 | 330 | 350 | 330 | 350 | 40,000 | 3,500 |
| 1986-08-21 | 345 | 346 | 335 | 335 | 31,000 | 3,350 |
| 1986-08-20 | 350 | 351 | 345 | 345 | 53,000 | 3,450 |
| 1986-08-19 | 355 | 360 | 347 | 350 | 34,000 | 3,500 |
| 1986-08-18 | 360 | 360 | 350 | 350 | 35,000 | 3,500 |
| 1986-08-15 | 361 | 370 | 361 | 370 | 8,000 | 3,700 |
| 1986-08-14 | 351 | 360 | 350 | 360 | 15,000 | 3,600 |
| 1986-08-13 | 360 | 360 | 345 | 345 | 45,000 | 3,450 |
| 1986-08-12 | 361 | 370 | 360 | 360 | 32,000 | 3,600 |
| 1986-08-11 | 355 | 360 | 355 | 360 | 10,000 | 3,600 |
| 1986-08-08 | 362 | 365 | 360 | 360 | 20,000 | 3,600 |
| 1986-08-07 | 363 | 363 | 355 | 360 | 20,000 | 3,600 |
| 1986-08-06 | 365 | 365 | 360 | 361 | 27,000 | 3,610 |
| 1986-08-05 | 367 | 368 | 365 | 365 | 18,000 | 3,650 |
| 1986-08-04 | 353 | 368 | 353 | 368 | 11,000 | 3,680 |
| 1986-08-02 | 350 | 353 | 350 | 353 | 24,000 | 3,530 |
| 1986-08-01 | 354 | 356 | 345 | 345 | 96,000 | 3,450 |
| 1986-07-31 | 364 | 364 | 352 | 354 | 67,000 | 3,540 |
| 1986-07-30 | 361 | 375 | 361 | 370 | 43,000 | 3,700 |
| 1986-07-29 | 375 | 375 | 361 | 370 | 48,000 | 3,700 |
| 1986-07-28 | 385 | 386 | 380 | 380 | 57,000 | 3,800 |
| 1986-07-26 | 390 | 390 | 382 | 382 | 31,000 | 3,820 |
| 1986-07-25 | 395 | 399 | 380 | 380 | 79,000 | 3,800 |
| 1986-07-24 | 395 | 399 | 395 | 395 | 66,000 | 3,950 |
| 1986-07-23 | 393 | 395 | 393 | 393 | 26,000 | 3,930 |
| 1986-07-22 | 391 | 396 | 390 | 391 | 40,000 | 3,910 |
| 1986-07-21 | 406 | 409 | 401 | 401 | 25,000 | 4,010 |
| 1986-07-19 | 407 | 408 | 405 | 405 | 32,000 | 4,050 |
| 1986-07-18 | 414 | 414 | 409 | 409 | 33,000 | 4,090 |
| 1986-07-17 | 414 | 414 | 410 | 411 | 33,000 | 4,110 |
| 1986-07-16 | 415 | 415 | 411 | 411 | 60,000 | 4,110 |
| 1986-07-15 | 409 | 415 | 409 | 415 | 73,000 | 4,150 |
| 1986-07-14 | 410 | 415 | 408 | 408 | 58,000 | 4,080 |
| 1986-07-11 | 406 | 412 | 406 | 406 | 27,000 | 4,060 |
| 1986-07-10 | 409 | 415 | 405 | 405 | 24,000 | 4,050 |
| 1986-07-09 | 412 | 418 | 405 | 405 | 66,000 | 4,050 |
| 1986-07-08 | 415 | 415 | 405 | 411 | 46,000 | 4,110 |
| 1986-07-07 | 425 | 425 | 416 | 420 | 78,000 | 4,200 |
| 1986-07-05 | 425 | 425 | 420 | 425 | 83,000 | 4,250 |
| 1986-07-04 | 416 | 420 | 400 | 400 | 182,000 | 4,000 |
| 1986-07-03 | 392 | 429 | 392 | 429 | 215,000 | 4,290 |
| 1986-07-02 | 393 | 400 | 392 | 392 | 77,000 | 3,920 |
| 1986-07-01 | 394 | 395 | 393 | 393 | 60,000 | 3,930 |
| 1986-06-30 | 392 | 395 | 391 | 393 | 51,000 | 3,930 |
| 1986-06-28 | 391 | 392 | 390 | 390 | 50,000 | 3,900 |
| 1986-06-27 | 396 | 396 | 391 | 391 | 36,000 | 3,910 |
| 1986-06-26 | 395 | 400 | 395 | 395 | 23,000 | 3,950 |
| 1986-06-25 | 390 | 395 | 390 | 390 | 17,000 | 3,900 |
| 1986-06-24 | 388 | 391 | 388 | 390 | 30,000 | 3,900 |
| 1986-06-23 | 397 | 400 | 384 | 384 | 84,000 | 3,840 |
| 1986-06-21 | 396 | 400 | 395 | 395 | 56,000 | 3,950 |
| 1986-06-20 | 403 | 403 | 396 | 400 | 82,000 | 4,000 |
| 1986-06-19 | 400 | 403 | 396 | 403 | 60,000 | 4,030 |
| 1986-06-18 | 401 | 405 | 395 | 395 | 71,000 | 3,950 |
| 1986-06-17 | 409 | 410 | 405 | 406 | 35,000 | 4,060 |
| 1986-06-16 | 415 | 415 | 404 | 404 | 68,000 | 4,040 |
| 1986-06-13 | 408 | 415 | 402 | 403 | 86,000 | 4,030 |
| 1986-06-12 | 420 | 420 | 407 | 407 | 83,000 | 4,070 |
| 1986-06-11 | 410 | 417 | 405 | 417 | 122,000 | 4,170 |
| 1986-06-10 | 397 | 400 | 391 | 400 | 63,000 | 4,000 |
| 1986-06-09 | 400 | 400 | 397 | 397 | 59,000 | 3,970 |
| 1986-06-07 | 402 | 407 | 400 | 400 | 51,000 | 4,000 |
| 1986-06-06 | 404 | 407 | 400 | 400 | 63,000 | 4,000 |
| 1986-06-05 | 402 | 406 | 400 | 400 | 112,000 | 4,000 |
| 1986-06-04 | 405 | 410 | 402 | 402 | 97,000 | 4,020 |
| 1986-06-03 | 405 | 408 | 401 | 407 | 88,000 | 4,070 |
| 1986-06-02 | 410 | 410 | 405 | 405 | 39,000 | 4,050 |
| 1986-05-31 | 409 | 410 | 408 | 408 | 13,000 | 4,080 |
| 1986-05-30 | 412 | 412 | 408 | 408 | 128,000 | 4,080 |
| 1986-05-29 | 411 | 420 | 411 | 412 | 51,000 | 4,120 |
| 1986-05-28 | 425 | 425 | 411 | 411 | 140,000 | 4,110 |
| 1986-05-27 | 430 | 433 | 424 | 425 | 470,000 | 4,250 |
| 1986-05-26 | 430 | 433 | 420 | 420 | 579,000 | 4,200 |
| 1986-05-24 | 397 | 399 | 395 | 399 | 46,000 | 3,990 |
| 1986-05-23 | 392 | 397 | 390 | 397 | 57,000 | 3,970 |
| 1986-05-22 | 394 | 394 | 389 | 390 | 38,000 | 3,900 |
| 1986-05-21 | 395 | 395 | 386 | 388 | 34,000 | 3,880 |
| 1986-05-20 | 385 | 398 | 385 | 385 | 48,000 | 3,850 |
| 1986-05-19 | 384 | 400 | 383 | 383 | 74,000 | 3,830 |
| 1986-05-17 | 386 | 386 | 382 | 383 | 37,000 | 3,830 |
| 1986-05-16 | 386 | 386 | 381 | 381 | 36,000 | 3,810 |
| 1986-05-15 | 395 | 396 | 387 | 387 | 38,000 | 3,870 |
| 1986-05-14 | 391 | 400 | 391 | 395 | 79,000 | 3,950 |
| 1986-05-13 | 400 | 402 | 390 | 390 | 127,000 | 3,900 |
| 1986-05-12 | 399 | 411 | 397 | 403 | 229,000 | 4,030 |
| 1986-05-09 | 379 | 391 | 367 | 390 | 176,000 | 3,900 |
| 1986-05-08 | 381 | 381 | 374 | 380 | 41,000 | 3,800 |
| 1986-05-07 | 390 | 390 | 380 | 380 | 112,000 | 3,800 |
| 1986-05-06 | 367 | 385 | 367 | 385 | 111,000 | 3,850 |
| 1986-05-02 | 361 | 365 | 358 | 360 | 186,000 | 3,600 |
| 1986-05-01 | 362 | 362 | 361 | 362 | 46,000 | 3,620 |
| 1986-04-30 | 367 | 367 | 361 | 362 | 48,000 | 3,620 |
| 1986-04-28 | 371 | 371 | 368 | 368 | 25,000 | 3,680 |
| 1986-04-26 | 370 | 370 | 365 | 370 | 32,000 | 3,700 |
| 1986-04-25 | 360 | 370 | 358 | 359 | 46,000 | 3,590 |
| 1986-04-24 | 356 | 364 | 355 | 355 | 125,000 | 3,550 |
| 1986-04-23 | 362 | 370 | 360 | 360 | 104,000 | 3,600 |
| 1986-04-22 | 366 | 367 | 360 | 362 | 82,000 | 3,620 |
| 1986-04-21 | 380 | 380 | 375 | 375 | 27,000 | 3,750 |
| 1986-04-19 | 369 | 369 | 362 | 365 | 79,000 | 3,650 |
| 1986-04-18 | 365 | 378 | 365 | 368 | 144,000 | 3,680 |
| 1986-04-17 | 361 | 370 | 355 | 365 | 87,000 | 3,650 |
| 1986-04-16 | 375 | 375 | 368 | 368 | 26,000 | 3,680 |
| 1986-04-15 | 380 | 380 | 371 | 375 | 28,000 | 3,750 |
| 1986-04-14 | 389 | 389 | 377 | 377 | 45,000 | 3,770 |
| 1986-04-11 | 395 | 395 | 383 | 390 | 67,000 | 3,900 |
| 1986-04-10 | 379 | 399 | 376 | 395 | 109,000 | 3,950 |
| 1986-04-09 | 375 | 375 | 371 | 371 | 33,000 | 3,710 |
| 1986-04-08 | 359 | 365 | 359 | 363 | 27,000 | 3,630 |
| 1986-04-07 | 358 | 361 | 351 | 355 | 56,000 | 3,550 |
| 1986-04-05 | 370 | 370 | 365 | 368 | 58,000 | 3,680 |
| 1986-04-04 | 374 | 374 | 369 | 370 | 63,000 | 3,700 |
| 1986-04-03 | 375 | 375 | 371 | 375 | 37,000 | 3,750 |
| 1986-04-02 | 375 | 381 | 373 | 373 | 37,000 | 3,730 |
| 1986-04-01 | 376 | 381 | 373 | 375 | 34,000 | 3,750 |
| 1986-03-31 | 380 | 381 | 375 | 375 | 40,000 | 3,750 |
| 1986-03-29 | 370 | 380 | 370 | 370 | 66,000 | 3,700 |
| 1986-03-28 | 375 | 375 | 370 | 370 | 49,000 | 3,700 |
| 1986-03-27 | 370 | 380 | 370 | 370 | 81,000 | 3,700 |
| 1986-03-26 | 380 | 380 | 371 | 371 | 54,000 | 3,710 |
| 1986-03-25 | 371 | 385 | 371 | 380 | 34,000 | 3,800 |
| 1986-03-24 | 389 | 389 | 370 | 370 | 55,000 | 3,700 |
| 1986-03-22 | 395 | 395 | 385 | 385 | 55,000 | 3,850 |
| 1986-03-20 | 385 | 395 | 385 | 395 | 41,000 | 3,950 |
| 1986-03-19 | 395 | 395 | 385 | 389 | 78,000 | 3,890 |
| 1986-03-18 | 406 | 410 | 401 | 401 | 97,000 | 4,010 |
| 1986-03-17 | 415 | 415 | 403 | 406 | 78,000 | 4,060 |
| 1986-03-15 | 420 | 426 | 412 | 420 | 64,000 | 4,200 |
| 1986-03-14 | 420 | 424 | 410 | 420 | 139,000 | 4,200 |
| 1986-03-13 | 433 | 434 | 425 | 425 | 220,000 | 4,250 |
| 1986-03-12 | 442 | 450 | 428 | 436 | 776,000 | 4,360 |
| 1986-03-11 | 420 | 440 | 420 | 440 | 909,000 | 4,400 |
| 1986-03-10 | 410 | 418 | 409 | 412 | 174,000 | 4,120 |
| 1986-03-07 | 409 | 409 | 402 | 402 | 107,000 | 4,020 |
| 1986-03-06 | 405 | 415 | 401 | 401 | 133,000 | 4,010 |
| 1986-03-05 | 420 | 423 | 405 | 405 | 278,000 | 4,050 |
| 1986-03-04 | 401 | 418 | 400 | 418 | 264,000 | 4,180 |
| 1986-03-03 | 400 | 402 | 391 | 391 | 60,000 | 3,910 |
| 1986-03-01 | 390 | 403 | 390 | 397 | 51,000 | 3,970 |
| 1986-02-28 | 394 | 397 | 382 | 386 | 108,000 | 3,860 |
| 1986-02-27 | 415 | 415 | 401 | 404 | 150,000 | 4,040 |
| 1986-02-26 | 425 | 425 | 415 | 415 | 451,000 | 4,150 |
| 1986-02-25 | 401 | 429 | 401 | 429 | 479,000 | 4,290 |
| 1986-02-24 | 387 | 401 | 387 | 399 | 112,000 | 3,990 |
| 1986-02-22 | 389 | 390 | 386 | 386 | 58,000 | 3,860 |
| 1986-02-21 | 389 | 389 | 384 | 387 | 44,000 | 3,870 |
| 1986-02-20 | 385 | 386 | 383 | 385 | 62,000 | 3,850 |
| 1986-02-19 | 378 | 387 | 374 | 385 | 71,000 | 3,850 |
| 1986-02-18 | 390 | 394 | 376 | 376 | 103,000 | 3,760 |
| 1986-02-17 | 393 | 400 | 390 | 393 | 86,000 | 3,930 |
| 1986-02-15 | 397 | 404 | 392 | 393 | 133,000 | 3,930 |
| 1986-02-14 | 388 | 408 | 388 | 400 | 173,000 | 4,000 |
| 1986-02-13 | 390 | 394 | 381 | 386 | 299,000 | 3,860 |
| 1986-02-12 | 405 | 410 | 390 | 395 | 232,000 | 3,950 |
| 1986-02-10 | 422 | 422 | 405 | 410 | 504,000 | 4,100 |
| 1986-02-07 | 408 | 426 | 406 | 419 | 957,000 | 4,190 |
| 1986-02-06 | 418 | 418 | 400 | 410 | 703,000 | 4,100 |
| 1986-02-05 | 395 | 420 | 394 | 420 | 1,772,000 | 4,200 |
| 1986-02-04 | 377 | 389 | 375 | 375 | 311,000 | 3,750 |
| 1986-02-03 | 370 | 379 | 366 | 379 | 168,000 | 3,790 |
| 1986-02-01 | 375 | 383 | 372 | 372 | 249,000 | 3,720 |
| 1986-01-31 | 370 | 375 | 365 | 374 | 359,000 | 3,740 |
| 1986-01-30 | 355 | 365 | 355 | 365 | 122,000 | 3,650 |
| 1986-01-29 | 343 | 345 | 340 | 340 | 89,000 | 3,400 |
| 1986-01-28 | 350 | 350 | 343 | 343 | 91,000 | 3,430 |
| 1986-01-27 | 350 | 355 | 346 | 346 | 59,000 | 3,460 |
| 1986-01-25 | 351 | 355 | 349 | 355 | 20,000 | 3,550 |
| 1986-01-24 | 350 | 355 | 346 | 349 | 75,000 | 3,490 |
| 1986-01-23 | 345 | 358 | 345 | 352 | 37,000 | 3,520 |
| 1986-01-22 | 345 | 348 | 344 | 344 | 51,000 | 3,440 |
| 1986-01-21 | 358 | 358 | 341 | 345 | 69,000 | 3,450 |
| 1986-01-20 | 366 | 368 | 358 | 358 | 74,000 | 3,580 |
| 1986-01-18 | 373 | 373 | 363 | 363 | 117,000 | 3,630 |
| 1986-01-17 | 374 | 375 | 363 | 363 | 172,000 | 3,630 |
| 1986-01-16 | 357 | 374 | 357 | 370 | 224,000 | 3,700 |
| 1986-01-14 | 350 | 359 | 350 | 353 | 103,000 | 3,530 |
| 1986-01-13 | 353 | 355 | 345 | 345 | 127,000 | 3,450 |
| 1986-01-10 | 365 | 365 | 349 | 350 | 164,000 | 3,500 |
| 1986-01-09 | 346 | 358 | 344 | 358 | 117,000 | 3,580 |
| 1986-01-08 | 348 | 349 | 336 | 349 | 33,000 | 3,490 |
| 1986-01-07 | 349 | 355 | 345 | 349 | 67,000 | 3,490 |
| 1986-01-06 | 350 | 355 | 350 | 350 | 48,000 | 3,500 |
| 1986-01-04 | 359 | 359 | 347 | 348 | 43,000 | 3,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
