3104 富士紡ホールディングス(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 | 277 | 277 | 271 | 271 | 74,000 | 2,710 |
| 1986-12-26 | 277 | 279 | 277 | 278 | 42,000 | 2,780 |
| 1986-12-25 | 285 | 285 | 277 | 277 | 120,000 | 2,770 |
| 1986-12-24 | 277 | 289 | 276 | 289 | 63,000 | 2,890 |
| 1986-12-23 | 286 | 286 | 270 | 271 | 166,000 | 2,710 |
| 1986-12-22 | 285 | 290 | 284 | 284 | 119,000 | 2,840 |
| 1986-12-19 | 285 | 290 | 285 | 286 | 89,000 | 2,860 |
| 1986-12-18 | 288 | 290 | 285 | 286 | 77,000 | 2,860 |
| 1986-12-17 | 290 | 290 | 285 | 290 | 110,000 | 2,900 |
| 1986-12-16 | 290 | 290 | 285 | 285 | 164,000 | 2,850 |
| 1986-12-15 | 295 | 296 | 290 | 290 | 228,000 | 2,900 |
| 1986-12-12 | 296 | 300 | 296 | 296 | 76,000 | 2,960 |
| 1986-12-11 | 300 | 301 | 298 | 299 | 167,000 | 2,990 |
| 1986-12-10 | 305 | 305 | 304 | 304 | 98,000 | 3,040 |
| 1986-12-09 | 315 | 315 | 303 | 305 | 180,000 | 3,050 |
| 1986-12-08 | 302 | 315 | 299 | 315 | 346,000 | 3,150 |
| 1986-12-06 | 305 | 307 | 298 | 305 | 233,000 | 3,050 |
| 1986-12-05 | 295 | 307 | 295 | 307 | 363,000 | 3,070 |
| 1986-12-04 | 296 | 296 | 294 | 294 | 172,000 | 2,940 |
| 1986-12-03 | 296 | 300 | 294 | 298 | 98,000 | 2,980 |
| 1986-12-02 | 300 | 300 | 294 | 296 | 153,000 | 2,960 |
| 1986-12-01 | 300 | 304 | 298 | 299 | 267,000 | 2,990 |
| 1986-11-29 | 294 | 300 | 294 | 300 | 59,000 | 3,000 |
| 1986-11-28 | 294 | 300 | 293 | 294 | 116,000 | 2,940 |
| 1986-11-27 | 290 | 295 | 287 | 293 | 169,000 | 2,930 |
| 1986-11-26 | 295 | 295 | 290 | 290 | 66,000 | 2,900 |
| 1986-11-25 | 300 | 300 | 291 | 300 | 60,000 | 3,000 |
| 1986-11-22 | 289 | 290 | 289 | 290 | 91,000 | 2,900 |
| 1986-11-21 | 294 | 295 | 289 | 289 | 183,000 | 2,890 |
| 1986-11-20 | 300 | 300 | 290 | 293 | 51,000 | 2,930 |
| 1986-11-19 | 299 | 300 | 299 | 299 | 161,000 | 2,990 |
| 1986-11-18 | 300 | 300 | 280 | 299 | 160,000 | 2,990 |
| 1986-11-17 | 300 | 308 | 300 | 300 | 169,000 | 3,000 |
| 1986-11-14 | 297 | 300 | 290 | 300 | 183,000 | 3,000 |
| 1986-11-13 | 301 | 301 | 300 | 300 | 108,000 | 3,000 |
| 1986-11-12 | 300 | 302 | 300 | 300 | 72,000 | 3,000 |
| 1986-11-11 | 302 | 302 | 299 | 300 | 96,000 | 3,000 |
| 1986-11-10 | 304 | 304 | 300 | 302 | 147,000 | 3,020 |
| 1986-11-07 | 290 | 309 | 290 | 304 | 192,000 | 3,040 |
| 1986-11-06 | 286 | 290 | 286 | 290 | 75,000 | 2,900 |
| 1986-11-05 | 286 | 287 | 286 | 286 | 24,000 | 2,860 |
| 1986-11-04 | 285 | 290 | 285 | 287 | 34,000 | 2,870 |
| 1986-11-01 | 281 | 285 | 280 | 280 | 31,000 | 2,800 |
| 1986-10-31 | 277 | 285 | 276 | 280 | 151,000 | 2,800 |
| 1986-10-30 | 274 | 276 | 274 | 276 | 42,000 | 2,760 |
| 1986-10-29 | 270 | 270 | 265 | 265 | 66,000 | 2,650 |
| 1986-10-28 | 263 | 265 | 263 | 265 | 39,000 | 2,650 |
| 1986-10-27 | 264 | 265 | 260 | 263 | 92,000 | 2,630 |
| 1986-10-25 | 257 | 259 | 257 | 259 | 57,000 | 2,590 |
| 1986-10-24 | 240 | 242 | 237 | 242 | 717,000 | 2,420 |
| 1986-10-23 | 244 | 245 | 231 | 240 | 301,000 | 2,400 |
| 1986-10-22 | 261 | 265 | 241 | 244 | 73,000 | 2,440 |
| 1986-10-21 | 266 | 269 | 261 | 261 | 71,000 | 2,610 |
| 1986-10-20 | 280 | 280 | 266 | 266 | 41,000 | 2,660 |
| 1986-10-17 | 281 | 284 | 280 | 281 | 50,000 | 2,810 |
| 1986-10-16 | 287 | 288 | 280 | 280 | 52,000 | 2,800 |
| 1986-10-15 | 289 | 289 | 288 | 288 | 24,000 | 2,880 |
| 1986-10-14 | 290 | 294 | 286 | 288 | 37,000 | 2,880 |
| 1986-10-13 | 295 | 295 | 290 | 290 | 47,000 | 2,900 |
| 1986-10-09 | 290 | 292 | 288 | 292 | 54,000 | 2,920 |
| 1986-10-08 | 295 | 295 | 285 | 289 | 104,000 | 2,890 |
| 1986-10-07 | 294 | 295 | 290 | 295 | 54,000 | 2,950 |
| 1986-10-06 | 295 | 300 | 287 | 287 | 72,000 | 2,870 |
| 1986-10-04 | 275 | 300 | 275 | 295 | 143,000 | 2,950 |
| 1986-10-03 | 267 | 270 | 267 | 270 | 81,000 | 2,700 |
| 1986-10-02 | 270 | 276 | 265 | 267 | 144,000 | 2,670 |
| 1986-10-01 | 280 | 285 | 276 | 276 | 108,000 | 2,760 |
| 1986-09-30 | 275 | 282 | 275 | 281 | 238,000 | 2,810 |
| 1986-09-29 | 290 | 290 | 280 | 280 | 182,000 | 2,800 |
| 1986-09-26 | 317 | 321 | 315 | 316 | 1,210,000 | 3,160 |
| 1986-09-25 | 321 | 321 | 317 | 317 | 1,280,000 | 3,170 |
| 1986-09-24 | 320 | 325 | 320 | 321 | 579,000 | 3,210 |
| 1986-09-22 | 321 | 321 | 319 | 319 | 62,000 | 3,190 |
| 1986-09-19 | 321 | 321 | 318 | 318 | 107,000 | 3,180 |
| 1986-09-18 | 319 | 326 | 316 | 320 | 72,000 | 3,200 |
| 1986-09-17 | 321 | 326 | 318 | 319 | 116,000 | 3,190 |
| 1986-09-16 | 320 | 326 | 320 | 320 | 198,000 | 3,200 |
| 1986-09-12 | 326 | 331 | 325 | 327 | 305,000 | 3,270 |
| 1986-09-11 | 331 | 333 | 330 | 330 | 151,000 | 3,300 |
| 1986-09-10 | 342 | 345 | 340 | 341 | 91,000 | 3,410 |
| 1986-09-09 | 350 | 350 | 340 | 345 | 110,000 | 3,450 |
| 1986-09-08 | 360 | 360 | 345 | 351 | 342,000 | 3,510 |
| 1986-09-06 | 367 | 368 | 360 | 360 | 460,000 | 3,600 |
| 1986-09-05 | 340 | 371 | 340 | 365 | 1,607,000 | 3,650 |
| 1986-09-04 | 336 | 340 | 328 | 330 | 218,000 | 3,300 |
| 1986-09-03 | 344 | 347 | 333 | 334 | 143,000 | 3,340 |
| 1986-09-02 | 333 | 350 | 332 | 348 | 205,000 | 3,480 |
| 1986-09-01 | 331 | 334 | 330 | 332 | 118,000 | 3,320 |
| 1986-08-30 | 326 | 331 | 325 | 330 | 147,000 | 3,300 |
| 1986-08-29 | 335 | 338 | 325 | 325 | 91,000 | 3,250 |
| 1986-08-28 | 326 | 330 | 321 | 321 | 191,000 | 3,210 |
| 1986-08-27 | 330 | 335 | 325 | 325 | 430,000 | 3,250 |
| 1986-08-26 | 344 | 345 | 330 | 330 | 248,000 | 3,300 |
| 1986-08-25 | 339 | 344 | 335 | 340 | 137,000 | 3,400 |
| 1986-08-23 | 328 | 330 | 325 | 325 | 77,000 | 3,250 |
| 1986-08-22 | 330 | 332 | 320 | 323 | 167,000 | 3,230 |
| 1986-08-21 | 330 | 333 | 330 | 330 | 259,000 | 3,300 |
| 1986-08-20 | 335 | 340 | 330 | 330 | 231,000 | 3,300 |
| 1986-08-19 | 344 | 345 | 335 | 335 | 241,000 | 3,350 |
| 1986-08-18 | 340 | 345 | 340 | 340 | 107,000 | 3,400 |
| 1986-08-15 | 340 | 340 | 335 | 340 | 220,000 | 3,400 |
| 1986-08-14 | 351 | 351 | 330 | 340 | 525,000 | 3,400 |
| 1986-08-13 | 346 | 356 | 346 | 350 | 327,000 | 3,500 |
| 1986-08-12 | 361 | 361 | 343 | 345 | 231,000 | 3,450 |
| 1986-08-11 | 369 | 369 | 351 | 356 | 177,000 | 3,560 |
| 1986-08-08 | 341 | 344 | 340 | 343 | 110,000 | 3,430 |
| 1986-08-07 | 345 | 350 | 340 | 340 | 264,000 | 3,400 |
| 1986-08-06 | 350 | 350 | 345 | 350 | 174,000 | 3,500 |
| 1986-08-05 | 345 | 355 | 345 | 345 | 159,000 | 3,450 |
| 1986-08-04 | 340 | 350 | 335 | 348 | 93,000 | 3,480 |
| 1986-08-02 | 335 | 339 | 330 | 335 | 204,000 | 3,350 |
| 1986-08-01 | 338 | 346 | 330 | 340 | 444,000 | 3,400 |
| 1986-07-31 | 360 | 360 | 338 | 338 | 283,000 | 3,380 |
| 1986-07-30 | 360 | 362 | 356 | 362 | 221,000 | 3,620 |
| 1986-07-29 | 375 | 375 | 356 | 356 | 360,000 | 3,560 |
| 1986-07-28 | 380 | 385 | 372 | 375 | 117,000 | 3,750 |
| 1986-07-26 | 362 | 375 | 362 | 375 | 46,000 | 3,750 |
| 1986-07-25 | 374 | 375 | 355 | 361 | 523,000 | 3,610 |
| 1986-07-24 | 385 | 385 | 373 | 373 | 207,000 | 3,730 |
| 1986-07-23 | 386 | 390 | 383 | 385 | 183,000 | 3,850 |
| 1986-07-22 | 385 | 390 | 375 | 383 | 123,000 | 3,830 |
| 1986-07-21 | 397 | 400 | 365 | 380 | 136,000 | 3,800 |
| 1986-07-19 | 400 | 400 | 395 | 399 | 185,000 | 3,990 |
| 1986-07-18 | 382 | 395 | 382 | 395 | 340,000 | 3,950 |
| 1986-07-17 | 399 | 400 | 392 | 392 | 178,000 | 3,920 |
| 1986-07-16 | 415 | 415 | 395 | 405 | 343,000 | 4,050 |
| 1986-07-15 | 409 | 416 | 408 | 414 | 500,000 | 4,140 |
| 1986-07-14 | 405 | 415 | 405 | 408 | 437,000 | 4,080 |
| 1986-07-11 | 418 | 420 | 405 | 410 | 842,000 | 4,100 |
| 1986-07-10 | 418 | 430 | 413 | 413 | 2,294,000 | 4,130 |
| 1986-07-09 | 423 | 435 | 410 | 415 | 5,327,000 | 4,150 |
| 1986-07-08 | 375 | 420 | 375 | 418 | 3,493,000 | 4,180 |
| 1986-07-07 | 392 | 392 | 380 | 385 | 575,000 | 3,850 |
| 1986-07-05 | 376 | 394 | 375 | 390 | 927,000 | 3,900 |
| 1986-07-04 | 370 | 374 | 370 | 374 | 854,000 | 3,740 |
| 1986-07-03 | 368 | 370 | 364 | 370 | 513,000 | 3,700 |
| 1986-07-02 | 365 | 368 | 361 | 368 | 371,000 | 3,680 |
| 1986-07-01 | 361 | 365 | 353 | 360 | 442,000 | 3,600 |
| 1986-06-30 | 370 | 370 | 363 | 363 | 177,000 | 3,630 |
| 1986-06-28 | 368 | 369 | 364 | 367 | 276,000 | 3,670 |
| 1986-06-27 | 370 | 370 | 365 | 368 | 599,000 | 3,680 |
| 1986-06-26 | 365 | 366 | 358 | 360 | 527,000 | 3,600 |
| 1986-06-25 | 352 | 363 | 350 | 363 | 278,000 | 3,630 |
| 1986-06-24 | 353 | 357 | 350 | 350 | 308,000 | 3,500 |
| 1986-06-23 | 358 | 359 | 351 | 351 | 232,000 | 3,510 |
| 1986-06-21 | 360 | 360 | 356 | 358 | 149,000 | 3,580 |
| 1986-06-20 | 363 | 363 | 355 | 356 | 351,000 | 3,560 |
| 1986-06-19 | 365 | 365 | 359 | 363 | 293,000 | 3,630 |
| 1986-06-18 | 367 | 369 | 360 | 360 | 344,000 | 3,600 |
| 1986-06-17 | 365 | 369 | 360 | 367 | 610,000 | 3,670 |
| 1986-06-16 | 370 | 372 | 363 | 367 | 610,000 | 3,670 |
| 1986-06-13 | 370 | 372 | 365 | 368 | 597,000 | 3,680 |
| 1986-06-12 | 366 | 373 | 365 | 368 | 790,000 | 3,680 |
| 1986-06-11 | 357 | 368 | 356 | 361 | 1,003,000 | 3,610 |
| 1986-06-10 | 354 | 357 | 351 | 352 | 192,000 | 3,520 |
| 1986-06-09 | 355 | 358 | 342 | 355 | 343,000 | 3,550 |
| 1986-06-07 | 343 | 358 | 341 | 358 | 224,000 | 3,580 |
| 1986-06-06 | 341 | 343 | 340 | 341 | 739,000 | 3,410 |
| 1986-06-05 | 342 | 350 | 340 | 341 | 260,000 | 3,410 |
| 1986-06-04 | 343 | 346 | 335 | 342 | 375,000 | 3,420 |
| 1986-06-03 | 350 | 355 | 342 | 342 | 270,000 | 3,420 |
| 1986-06-02 | 352 | 355 | 346 | 347 | 236,000 | 3,470 |
| 1986-05-31 | 351 | 355 | 348 | 349 | 178,000 | 3,490 |
| 1986-05-30 | 359 | 359 | 350 | 358 | 295,000 | 3,580 |
| 1986-05-29 | 359 | 360 | 352 | 360 | 421,000 | 3,600 |
| 1986-05-28 | 353 | 360 | 351 | 353 | 392,000 | 3,530 |
| 1986-05-27 | 361 | 364 | 350 | 353 | 347,000 | 3,530 |
| 1986-05-26 | 373 | 375 | 355 | 360 | 463,000 | 3,600 |
| 1986-05-24 | 375 | 375 | 366 | 368 | 269,000 | 3,680 |
| 1986-05-23 | 378 | 378 | 364 | 366 | 479,000 | 3,660 |
| 1986-05-22 | 374 | 385 | 366 | 373 | 2,172,000 | 3,730 |
| 1986-05-21 | 352 | 373 | 351 | 370 | 1,414,000 | 3,700 |
| 1986-05-20 | 352 | 352 | 348 | 348 | 235,000 | 3,480 |
| 1986-05-19 | 346 | 355 | 345 | 348 | 440,000 | 3,480 |
| 1986-05-17 | 349 | 350 | 340 | 347 | 257,000 | 3,470 |
| 1986-05-16 | 355 | 356 | 339 | 339 | 608,000 | 3,390 |
| 1986-05-15 | 345 | 356 | 340 | 352 | 744,000 | 3,520 |
| 1986-05-14 | 333 | 343 | 333 | 340 | 484,000 | 3,400 |
| 1986-05-13 | 327 | 335 | 320 | 335 | 557,000 | 3,350 |
| 1986-05-12 | 336 | 336 | 331 | 332 | 325,000 | 3,320 |
| 1986-05-09 | 343 | 343 | 331 | 332 | 400,000 | 3,320 |
| 1986-05-08 | 335 | 350 | 335 | 341 | 867,000 | 3,410 |
| 1986-05-07 | 339 | 339 | 335 | 335 | 187,000 | 3,350 |
| 1986-05-06 | 339 | 339 | 334 | 339 | 163,000 | 3,390 |
| 1986-05-02 | 330 | 334 | 322 | 334 | 279,000 | 3,340 |
| 1986-05-01 | 322 | 325 | 320 | 322 | 260,000 | 3,220 |
| 1986-04-30 | 330 | 330 | 318 | 320 | 552,000 | 3,200 |
| 1986-04-28 | 328 | 332 | 326 | 326 | 208,000 | 3,260 |
| 1986-04-26 | 334 | 334 | 328 | 328 | 151,000 | 3,280 |
| 1986-04-25 | 325 | 334 | 325 | 331 | 146,000 | 3,310 |
| 1986-04-24 | 335 | 335 | 325 | 325 | 534,000 | 3,250 |
| 1986-04-23 | 336 | 338 | 330 | 335 | 390,000 | 3,350 |
| 1986-04-22 | 343 | 344 | 335 | 341 | 574,000 | 3,410 |
| 1986-04-21 | 328 | 346 | 328 | 338 | 241,000 | 3,380 |
| 1986-04-19 | 330 | 330 | 326 | 328 | 143,000 | 3,280 |
| 1986-04-18 | 334 | 334 | 325 | 326 | 667,000 | 3,260 |
| 1986-04-17 | 340 | 340 | 332 | 334 | 352,000 | 3,340 |
| 1986-04-16 | 330 | 340 | 330 | 340 | 286,000 | 3,400 |
| 1986-04-15 | 330 | 330 | 327 | 330 | 219,000 | 3,300 |
| 1986-04-14 | 341 | 341 | 330 | 330 | 320,000 | 3,300 |
| 1986-04-11 | 342 | 343 | 325 | 331 | 391,000 | 3,310 |
| 1986-04-10 | 344 | 345 | 332 | 344 | 243,000 | 3,440 |
| 1986-04-09 | 341 | 349 | 336 | 339 | 297,000 | 3,390 |
| 1986-04-08 | 352 | 352 | 330 | 331 | 425,000 | 3,310 |
| 1986-04-07 | 350 | 354 | 345 | 354 | 277,000 | 3,540 |
| 1986-04-05 | 330 | 344 | 330 | 344 | 267,000 | 3,440 |
| 1986-04-04 | 330 | 340 | 320 | 320 | 1,242,000 | 3,200 |
| 1986-04-03 | 342 | 342 | 328 | 331 | 1,420,000 | 3,310 |
| 1986-04-02 | 335 | 347 | 333 | 347 | 1,342,000 | 3,470 |
| 1986-04-01 | 345 | 350 | 316 | 330 | 3,328,000 | 3,300 |
| 1986-03-31 | 400 | 400 | 370 | 375 | 1,497,000 | 3,750 |
| 1986-03-29 | 405 | 407 | 398 | 402 | 348,000 | 4,020 |
| 1986-03-28 | 401 | 413 | 400 | 407 | 260,000 | 4,070 |
| 1986-03-27 | 395 | 410 | 391 | 401 | 376,000 | 4,010 |
| 1986-03-26 | 396 | 399 | 390 | 397 | 564,000 | 3,970 |
| 1986-03-25 | 402 | 403 | 395 | 396 | 473,000 | 3,960 |
| 1986-03-24 | 406 | 414 | 401 | 410 | 474,000 | 4,100 |
| 1986-03-22 | 405 | 408 | 401 | 401 | 170,000 | 4,010 |
| 1986-03-20 | 406 | 410 | 401 | 410 | 270,000 | 4,100 |
| 1986-03-19 | 410 | 411 | 405 | 405 | 370,000 | 4,050 |
| 1986-03-18 | 409 | 414 | 408 | 409 | 458,000 | 4,090 |
| 1986-03-17 | 415 | 418 | 408 | 414 | 427,000 | 4,140 |
| 1986-03-15 | 427 | 427 | 414 | 414 | 461,000 | 4,140 |
| 1986-03-14 | 427 | 432 | 412 | 417 | 437,000 | 4,170 |
| 1986-03-13 | 419 | 421 | 408 | 412 | 440,000 | 4,120 |
| 1986-03-12 | 415 | 422 | 415 | 418 | 244,000 | 4,180 |
| 1986-03-11 | 410 | 415 | 408 | 410 | 511,000 | 4,100 |
| 1986-03-10 | 415 | 415 | 410 | 410 | 215,000 | 4,100 |
| 1986-03-07 | 419 | 419 | 408 | 415 | 320,000 | 4,150 |
| 1986-03-06 | 430 | 430 | 415 | 419 | 638,000 | 4,190 |
| 1986-03-05 | 430 | 431 | 425 | 425 | 326,000 | 4,250 |
| 1986-03-04 | 430 | 430 | 425 | 425 | 127,000 | 4,250 |
| 1986-03-03 | 426 | 435 | 426 | 429 | 235,000 | 4,290 |
| 1986-03-01 | 435 | 436 | 430 | 430 | 156,000 | 4,300 |
| 1986-02-28 | 435 | 438 | 430 | 430 | 344,000 | 4,300 |
| 1986-02-27 | 435 | 445 | 435 | 442 | 551,000 | 4,420 |
| 1986-02-26 | 436 | 449 | 435 | 435 | 264,000 | 4,350 |
| 1986-02-25 | 439 | 439 | 435 | 435 | 234,000 | 4,350 |
| 1986-02-24 | 446 | 449 | 431 | 449 | 371,000 | 4,490 |
| 1986-02-22 | 453 | 455 | 447 | 447 | 78,000 | 4,470 |
| 1986-02-21 | 449 | 457 | 448 | 450 | 231,000 | 4,500 |
| 1986-02-20 | 460 | 460 | 450 | 450 | 158,000 | 4,500 |
| 1986-02-19 | 455 | 460 | 454 | 459 | 287,000 | 4,590 |
| 1986-02-18 | 449 | 450 | 445 | 450 | 390,000 | 4,500 |
| 1986-02-17 | 448 | 461 | 448 | 452 | 245,000 | 4,520 |
| 1986-02-15 | 455 | 455 | 446 | 449 | 88,000 | 4,490 |
| 1986-02-14 | 455 | 459 | 450 | 450 | 268,000 | 4,500 |
| 1986-02-13 | 453 | 460 | 451 | 459 | 283,000 | 4,590 |
| 1986-02-12 | 470 | 472 | 452 | 452 | 363,000 | 4,520 |
| 1986-02-10 | 453 | 462 | 453 | 462 | 300,000 | 4,620 |
| 1986-02-07 | 455 | 465 | 451 | 451 | 340,000 | 4,510 |
| 1986-02-06 | 452 | 468 | 452 | 461 | 464,000 | 4,610 |
| 1986-02-05 | 449 | 455 | 445 | 451 | 515,000 | 4,510 |
| 1986-02-04 | 480 | 480 | 446 | 455 | 1,017,000 | 4,550 |
| 1986-02-03 | 475 | 480 | 466 | 475 | 1,728,000 | 4,750 |
| 1986-02-01 | 435 | 473 | 435 | 464 | 1,343,000 | 4,640 |
| 1986-01-31 | 428 | 435 | 426 | 434 | 654,000 | 4,340 |
| 1986-01-30 | 403 | 425 | 401 | 425 | 554,000 | 4,250 |
| 1986-01-29 | 393 | 405 | 393 | 402 | 116,000 | 4,020 |
| 1986-01-28 | 390 | 393 | 386 | 390 | 211,000 | 3,900 |
| 1986-01-27 | 393 | 400 | 386 | 390 | 284,000 | 3,900 |
| 1986-01-25 | 395 | 400 | 385 | 390 | 912,000 | 3,900 |
| 1986-01-24 | 398 | 405 | 398 | 400 | 278,000 | 4,000 |
| 1986-01-23 | 395 | 399 | 385 | 395 | 213,000 | 3,950 |
| 1986-01-22 | 387 | 390 | 385 | 390 | 102,000 | 3,900 |
| 1986-01-21 | 390 | 390 | 382 | 382 | 205,000 | 3,820 |
| 1986-01-20 | 393 | 393 | 390 | 391 | 47,000 | 3,910 |
| 1986-01-18 | 395 | 395 | 390 | 393 | 68,000 | 3,930 |
| 1986-01-17 | 396 | 402 | 395 | 395 | 90,000 | 3,950 |
| 1986-01-16 | 404 | 404 | 396 | 396 | 113,000 | 3,960 |
| 1986-01-14 | 401 | 414 | 395 | 405 | 396,000 | 4,050 |
| 1986-01-13 | 410 | 410 | 396 | 396 | 277,000 | 3,960 |
| 1986-01-10 | 387 | 412 | 387 | 403 | 529,000 | 4,030 |
| 1986-01-09 | 378 | 398 | 377 | 385 | 240,000 | 3,850 |
| 1986-01-08 | 365 | 379 | 365 | 377 | 212,000 | 3,770 |
| 1986-01-07 | 371 | 375 | 365 | 366 | 438,000 | 3,660 |
| 1986-01-06 | 380 | 380 | 372 | 373 | 231,000 | 3,730 |
| 1986-01-04 | 389 | 389 | 381 | 381 | 60,000 | 3,810 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
