3878 (株)巴川コーポレーション 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 | 619 | 650 | 615 | 650 | 239,000 | 3,250 |
| 1986-12-26 | 600 | 620 | 599 | 620 | 45,000 | 3,100 |
| 1986-12-25 | 609 | 609 | 596 | 596 | 34,000 | 2,980 |
| 1986-12-24 | 600 | 610 | 594 | 610 | 18,000 | 3,050 |
| 1986-12-23 | 601 | 610 | 596 | 610 | 42,000 | 3,050 |
| 1986-12-22 | 610 | 611 | 600 | 611 | 64,000 | 3,055 |
| 1986-12-19 | 620 | 639 | 620 | 630 | 81,000 | 3,150 |
| 1986-12-18 | 581 | 630 | 576 | 630 | 180,000 | 3,150 |
| 1986-12-17 | 609 | 609 | 582 | 590 | 23,000 | 2,950 |
| 1986-12-16 | 580 | 600 | 575 | 600 | 136,000 | 3,000 |
| 1986-12-15 | 560 | 590 | 555 | 590 | 158,000 | 2,950 |
| 1986-12-12 | 555 | 570 | 553 | 557 | 41,000 | 2,785 |
| 1986-12-11 | 551 | 553 | 551 | 553 | 25,000 | 2,765 |
| 1986-12-10 | 571 | 580 | 570 | 571 | 119,000 | 2,855 |
| 1986-12-09 | 570 | 591 | 570 | 570 | 366,000 | 2,850 |
| 1986-12-08 | 545 | 561 | 545 | 561 | 302,000 | 2,805 |
| 1986-12-06 | 531 | 540 | 531 | 535 | 37,000 | 2,675 |
| 1986-12-05 | 514 | 530 | 514 | 530 | 34,000 | 2,650 |
| 1986-12-04 | 519 | 533 | 518 | 518 | 101,000 | 2,590 |
| 1986-12-03 | 515 | 518 | 514 | 516 | 28,000 | 2,580 |
| 1986-12-02 | 510 | 523 | 510 | 515 | 56,000 | 2,575 |
| 1986-12-01 | 530 | 530 | 520 | 520 | 33,000 | 2,600 |
| 1986-11-29 | 545 | 545 | 529 | 537 | 70,000 | 2,685 |
| 1986-11-28 | 501 | 541 | 501 | 540 | 126,000 | 2,700 |
| 1986-11-27 | 492 | 508 | 491 | 496 | 95,000 | 2,480 |
| 1986-11-26 | 475 | 510 | 470 | 490 | 102,000 | 2,450 |
| 1986-11-25 | 464 | 470 | 461 | 470 | 53,000 | 2,350 |
| 1986-11-22 | 440 | 459 | 440 | 459 | 36,000 | 2,295 |
| 1986-11-21 | 435 | 442 | 426 | 430 | 135,000 | 2,150 |
| 1986-11-20 | 474 | 474 | 450 | 450 | 13,000 | 2,250 |
| 1986-11-19 | 479 | 479 | 469 | 474 | 41,000 | 2,370 |
| 1986-11-18 | 487 | 487 | 475 | 479 | 7,000 | 2,395 |
| 1986-11-17 | 489 | 489 | 489 | 489 | 7,000 | 2,445 |
| 1986-11-13 | 490 | 495 | 487 | 495 | 23,000 | 2,475 |
| 1986-11-12 | 475 | 499 | 475 | 495 | 68,000 | 2,475 |
| 1986-11-10 | 445 | 450 | 445 | 450 | 14,000 | 2,250 |
| 1986-11-07 | 450 | 450 | 449 | 449 | 12,000 | 2,245 |
| 1986-11-06 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1986-11-05 | 463 | 463 | 457 | 457 | 13,000 | 2,285 |
| 1986-11-04 | 465 | 465 | 464 | 464 | 4,000 | 2,320 |
| 1986-11-01 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1986-10-31 | 454 | 454 | 454 | 454 | 11,000 | 2,270 |
| 1986-10-30 | 444 | 444 | 444 | 444 | 4,000 | 2,220 |
| 1986-10-29 | 444 | 445 | 440 | 444 | 17,000 | 2,220 |
| 1986-10-28 | 447 | 447 | 444 | 445 | 8,000 | 2,225 |
| 1986-10-27 | 463 | 463 | 463 | 463 | 10,000 | 2,315 |
| 1986-10-25 | 459 | 468 | 459 | 468 | 11,000 | 2,340 |
| 1986-10-24 | 470 | 470 | 460 | 469 | 22,000 | 2,345 |
| 1986-10-23 | 479 | 480 | 470 | 470 | 18,000 | 2,350 |
| 1986-10-22 | 480 | 485 | 480 | 480 | 18,000 | 2,400 |
| 1986-10-21 | 470 | 480 | 470 | 480 | 17,000 | 2,400 |
| 1986-10-20 | 455 | 460 | 448 | 460 | 20,000 | 2,300 |
| 1986-10-17 | 465 | 465 | 455 | 455 | 26,000 | 2,275 |
| 1986-10-15 | 460 | 461 | 455 | 460 | 10,000 | 2,300 |
| 1986-10-14 | 479 | 479 | 461 | 461 | 5,000 | 2,305 |
| 1986-10-08 | 450 | 494 | 450 | 489 | 78,000 | 2,445 |
| 1986-10-07 | 453 | 453 | 448 | 448 | 13,000 | 2,240 |
| 1986-10-06 | 445 | 448 | 445 | 448 | 25,000 | 2,240 |
| 1986-10-03 | 405 | 410 | 405 | 405 | 77,000 | 2,025 |
| 1986-10-02 | 420 | 420 | 420 | 420 | 47,000 | 2,100 |
| 1986-09-30 | 475 | 475 | 465 | 465 | 14,000 | 2,325 |
| 1986-09-29 | 480 | 480 | 475 | 475 | 22,000 | 2,375 |
| 1986-09-27 | 489 | 490 | 489 | 490 | 23,000 | 2,450 |
| 1986-09-26 | 520 | 520 | 499 | 499 | 46,000 | 2,495 |
| 1986-09-25 | 520 | 520 | 517 | 520 | 44,000 | 2,600 |
| 1986-09-24 | 520 | 520 | 520 | 520 | 16,000 | 2,600 |
| 1986-09-22 | 525 | 525 | 520 | 520 | 7,000 | 2,600 |
| 1986-09-19 | 538 | 538 | 520 | 521 | 27,000 | 2,605 |
| 1986-09-18 | 527 | 528 | 527 | 528 | 14,000 | 2,640 |
| 1986-09-17 | 526 | 527 | 525 | 527 | 7,000 | 2,635 |
| 1986-09-16 | 531 | 541 | 525 | 525 | 11,000 | 2,625 |
| 1986-09-12 | 535 | 535 | 524 | 524 | 33,000 | 2,620 |
| 1986-09-11 | 575 | 575 | 575 | 575 | 56,000 | 2,875 |
| 1986-09-10 | 589 | 598 | 585 | 585 | 23,000 | 2,925 |
| 1986-09-09 | 580 | 580 | 570 | 580 | 16,000 | 2,900 |
| 1986-09-08 | 598 | 600 | 598 | 600 | 28,000 | 3,000 |
| 1986-09-06 | 592 | 600 | 592 | 592 | 26,000 | 2,960 |
| 1986-09-05 | 600 | 612 | 600 | 602 | 66,000 | 3,010 |
| 1986-09-04 | 555 | 590 | 555 | 590 | 71,000 | 2,950 |
| 1986-09-03 | 520 | 555 | 520 | 555 | 16,000 | 2,775 |
| 1986-09-02 | 523 | 535 | 515 | 515 | 65,000 | 2,575 |
| 1986-09-01 | 522 | 525 | 515 | 525 | 37,000 | 2,625 |
| 1986-08-30 | 536 | 536 | 520 | 520 | 33,000 | 2,600 |
| 1986-08-29 | 531 | 531 | 530 | 530 | 7,000 | 2,650 |
| 1986-08-28 | 532 | 533 | 530 | 530 | 22,000 | 2,650 |
| 1986-08-27 | 515 | 531 | 515 | 530 | 26,000 | 2,650 |
| 1986-08-26 | 540 | 540 | 515 | 515 | 219,000 | 2,575 |
| 1986-08-25 | 560 | 560 | 540 | 540 | 58,000 | 2,700 |
| 1986-08-23 | 579 | 579 | 570 | 570 | 4,000 | 2,850 |
| 1986-08-22 | 590 | 590 | 580 | 580 | 9,000 | 2,900 |
| 1986-08-21 | 600 | 601 | 590 | 590 | 13,000 | 2,950 |
| 1986-08-20 | 620 | 620 | 594 | 594 | 42,000 | 2,970 |
| 1986-08-19 | 645 | 645 | 620 | 620 | 48,000 | 3,100 |
| 1986-08-18 | 649 | 649 | 647 | 647 | 6,000 | 3,235 |
| 1986-08-15 | 630 | 650 | 630 | 650 | 41,000 | 3,250 |
| 1986-08-14 | 620 | 630 | 620 | 630 | 29,000 | 3,150 |
| 1986-08-13 | 649 | 649 | 620 | 620 | 35,000 | 3,100 |
| 1986-08-12 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1986-08-08 | 650 | 660 | 650 | 650 | 68,000 | 3,250 |
| 1986-08-07 | 599 | 640 | 591 | 640 | 99,000 | 3,200 |
| 1986-08-06 | 600 | 600 | 599 | 599 | 2,000 | 2,995 |
| 1986-08-05 | 600 | 600 | 578 | 600 | 24,000 | 3,000 |
| 1986-08-04 | 600 | 600 | 599 | 599 | 6,000 | 2,995 |
| 1986-08-02 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1986-08-01 | 611 | 611 | 599 | 600 | 12,000 | 3,000 |
| 1986-07-31 | 620 | 620 | 609 | 615 | 15,000 | 3,075 |
| 1986-07-30 | 620 | 630 | 605 | 625 | 302,000 | 3,125 |
| 1986-07-29 | 640 | 640 | 640 | 640 | 11,000 | 3,200 |
| 1986-07-28 | 641 | 641 | 641 | 641 | 6,000 | 3,205 |
| 1986-07-25 | 675 | 675 | 661 | 661 | 42,000 | 3,305 |
| 1986-07-24 | 689 | 689 | 675 | 675 | 17,000 | 3,375 |
| 1986-07-23 | 690 | 690 | 672 | 689 | 74,000 | 3,445 |
| 1986-07-22 | 650 | 670 | 650 | 670 | 44,000 | 3,350 |
| 1986-07-21 | 655 | 665 | 653 | 653 | 23,000 | 3,265 |
| 1986-07-19 | 651 | 660 | 650 | 655 | 51,000 | 3,275 |
| 1986-07-18 | 649 | 650 | 619 | 620 | 200,000 | 3,100 |
| 1986-07-17 | 661 | 661 | 650 | 650 | 34,000 | 3,250 |
| 1986-07-16 | 669 | 669 | 660 | 662 | 15,000 | 3,310 |
| 1986-07-15 | 660 | 670 | 660 | 670 | 34,000 | 3,350 |
| 1986-07-14 | 670 | 675 | 664 | 665 | 42,000 | 3,325 |
| 1986-07-11 | 680 | 686 | 669 | 670 | 36,000 | 3,350 |
| 1986-07-10 | 685 | 700 | 680 | 700 | 21,000 | 3,500 |
| 1986-07-09 | 710 | 714 | 690 | 690 | 28,000 | 3,450 |
| 1986-07-08 | 690 | 709 | 690 | 705 | 41,000 | 3,525 |
| 1986-07-07 | 720 | 740 | 720 | 740 | 10,000 | 3,700 |
| 1986-07-05 | 730 | 730 | 721 | 721 | 26,000 | 3,605 |
| 1986-07-04 | 745 | 745 | 729 | 730 | 127,000 | 3,650 |
| 1986-07-03 | 725 | 745 | 725 | 725 | 273,000 | 3,625 |
| 1986-07-02 | 710 | 720 | 704 | 715 | 112,000 | 3,575 |
| 1986-07-01 | 701 | 718 | 700 | 700 | 67,000 | 3,500 |
| 1986-06-30 | 700 | 700 | 700 | 700 | 63,000 | 3,500 |
| 1986-06-28 | 706 | 710 | 700 | 700 | 51,000 | 3,500 |
| 1986-06-27 | 710 | 719 | 706 | 710 | 90,000 | 3,550 |
| 1986-06-26 | 693 | 716 | 690 | 703 | 50,000 | 3,515 |
| 1986-06-25 | 708 | 714 | 690 | 690 | 53,000 | 3,450 |
| 1986-06-24 | 698 | 705 | 696 | 698 | 50,000 | 3,490 |
| 1986-06-23 | 701 | 705 | 689 | 689 | 18,000 | 3,445 |
| 1986-06-21 | 710 | 710 | 702 | 705 | 20,000 | 3,525 |
| 1986-06-20 | 720 | 720 | 700 | 700 | 26,000 | 3,500 |
| 1986-06-19 | 720 | 725 | 711 | 720 | 105,000 | 3,600 |
| 1986-06-18 | 689 | 716 | 689 | 690 | 40,000 | 3,450 |
| 1986-06-17 | 686 | 691 | 681 | 682 | 83,000 | 3,410 |
| 1986-06-16 | 725 | 725 | 715 | 716 | 35,000 | 3,580 |
| 1986-06-13 | 753 | 753 | 735 | 735 | 214,000 | 3,675 |
| 1986-06-12 | 750 | 760 | 741 | 754 | 975,000 | 3,770 |
| 1986-06-11 | 699 | 720 | 690 | 720 | 473,000 | 3,600 |
| 1986-06-10 | 690 | 690 | 675 | 689 | 139,000 | 3,445 |
| 1986-06-09 | 692 | 700 | 682 | 690 | 84,000 | 3,450 |
| 1986-06-07 | 692 | 694 | 692 | 692 | 34,000 | 3,460 |
| 1986-06-06 | 700 | 700 | 687 | 700 | 47,000 | 3,500 |
| 1986-06-05 | 687 | 710 | 680 | 690 | 173,000 | 3,450 |
| 1986-06-04 | 708 | 708 | 682 | 687 | 123,000 | 3,435 |
| 1986-06-03 | 740 | 740 | 700 | 700 | 83,000 | 3,500 |
| 1986-06-02 | 720 | 751 | 720 | 743 | 359,000 | 3,715 |
| 1986-05-31 | 710 | 730 | 710 | 730 | 164,000 | 3,650 |
| 1986-05-30 | 727 | 731 | 720 | 720 | 266,000 | 3,600 |
| 1986-05-29 | 740 | 758 | 729 | 737 | 448,000 | 3,685 |
| 1986-05-28 | 728 | 748 | 724 | 745 | 599,000 | 3,725 |
| 1986-05-27 | 724 | 742 | 709 | 735 | 890,000 | 3,675 |
| 1986-05-26 | 700 | 730 | 697 | 716 | 827,000 | 3,580 |
| 1986-05-24 | 660 | 700 | 658 | 695 | 418,000 | 3,475 |
| 1986-05-23 | 667 | 670 | 656 | 670 | 368,000 | 3,350 |
| 1986-05-22 | 694 | 694 | 670 | 677 | 563,000 | 3,385 |
| 1986-05-21 | 670 | 695 | 668 | 690 | 1,796,000 | 3,450 |
| 1986-05-20 | 645 | 669 | 639 | 663 | 1,589,000 | 3,315 |
| 1986-05-19 | 600 | 660 | 595 | 628 | 3,075,000 | 3,140 |
| 1986-05-17 | 549 | 585 | 549 | 580 | 1,234,000 | 2,900 |
| 1986-05-16 | 480 | 527 | 480 | 526 | 1,618,000 | 2,630 |
| 1986-05-15 | 460 | 482 | 457 | 475 | 474,000 | 2,375 |
| 1986-05-14 | 450 | 455 | 447 | 455 | 72,000 | 2,275 |
| 1986-05-13 | 449 | 450 | 445 | 445 | 108,000 | 2,225 |
| 1986-05-12 | 440 | 450 | 440 | 449 | 45,000 | 2,245 |
| 1986-05-09 | 445 | 445 | 440 | 440 | 36,000 | 2,200 |
| 1986-05-08 | 443 | 453 | 442 | 445 | 78,000 | 2,225 |
| 1986-05-07 | 440 | 450 | 440 | 443 | 60,000 | 2,215 |
| 1986-05-06 | 415 | 439 | 413 | 439 | 59,000 | 2,195 |
| 1986-05-02 | 412 | 412 | 410 | 410 | 6,000 | 2,050 |
| 1986-05-01 | 409 | 420 | 409 | 418 | 14,000 | 2,090 |
| 1986-04-30 | 415 | 420 | 408 | 408 | 18,000 | 2,040 |
| 1986-04-28 | 407 | 407 | 407 | 407 | 12,000 | 2,035 |
| 1986-04-26 | 408 | 408 | 408 | 408 | 2,000 | 2,040 |
| 1986-04-25 | 412 | 412 | 405 | 407 | 33,000 | 2,035 |
| 1986-04-24 | 417 | 417 | 400 | 400 | 61,000 | 2,000 |
| 1986-04-23 | 420 | 420 | 418 | 418 | 35,000 | 2,090 |
| 1986-04-22 | 429 | 429 | 420 | 420 | 5,000 | 2,100 |
| 1986-04-21 | 421 | 425 | 420 | 425 | 22,000 | 2,125 |
| 1986-04-19 | 420 | 423 | 420 | 420 | 28,000 | 2,100 |
| 1986-04-18 | 418 | 420 | 418 | 418 | 23,000 | 2,090 |
| 1986-04-17 | 418 | 418 | 418 | 418 | 8,000 | 2,090 |
| 1986-04-16 | 424 | 430 | 420 | 420 | 37,000 | 2,100 |
| 1986-04-15 | 421 | 430 | 421 | 425 | 48,000 | 2,125 |
| 1986-04-14 | 430 | 430 | 420 | 420 | 61,000 | 2,100 |
| 1986-04-11 | 405 | 415 | 403 | 410 | 25,000 | 2,050 |
| 1986-04-10 | 415 | 415 | 405 | 405 | 10,000 | 2,025 |
| 1986-04-09 | 409 | 413 | 409 | 413 | 23,000 | 2,065 |
| 1986-04-08 | 404 | 406 | 404 | 405 | 23,000 | 2,025 |
| 1986-04-07 | 411 | 411 | 405 | 408 | 24,000 | 2,040 |
| 1986-04-05 | 401 | 412 | 401 | 412 | 11,000 | 2,060 |
| 1986-04-04 | 412 | 414 | 402 | 402 | 14,000 | 2,010 |
| 1986-04-03 | 409 | 412 | 409 | 412 | 29,000 | 2,060 |
| 1986-04-02 | 436 | 436 | 429 | 429 | 26,000 | 2,145 |
| 1986-04-01 | 450 | 450 | 440 | 440 | 51,000 | 2,200 |
| 1986-03-31 | 452 | 455 | 451 | 451 | 94,000 | 2,255 |
| 1986-03-29 | 440 | 442 | 440 | 442 | 27,000 | 2,210 |
| 1986-03-28 | 433 | 440 | 433 | 435 | 19,000 | 2,175 |
| 1986-03-27 | 442 | 450 | 432 | 436 | 93,000 | 2,180 |
| 1986-03-26 | 440 | 446 | 440 | 440 | 44,000 | 2,200 |
| 1986-03-25 | 458 | 458 | 441 | 441 | 26,000 | 2,205 |
| 1986-03-24 | 465 | 470 | 458 | 458 | 48,000 | 2,290 |
| 1986-03-22 | 452 | 469 | 446 | 465 | 74,000 | 2,325 |
| 1986-03-20 | 459 | 460 | 445 | 451 | 56,000 | 2,255 |
| 1986-03-19 | 459 | 470 | 454 | 454 | 94,000 | 2,270 |
| 1986-03-18 | 451 | 460 | 445 | 455 | 105,000 | 2,275 |
| 1986-03-17 | 445 | 452 | 442 | 442 | 87,000 | 2,210 |
| 1986-03-15 | 445 | 445 | 440 | 440 | 38,000 | 2,200 |
| 1986-03-14 | 450 | 451 | 445 | 445 | 12,000 | 2,225 |
| 1986-03-13 | 460 | 465 | 450 | 450 | 69,000 | 2,250 |
| 1986-03-12 | 455 | 460 | 455 | 456 | 35,000 | 2,280 |
| 1986-03-11 | 456 | 469 | 455 | 455 | 56,000 | 2,275 |
| 1986-03-10 | 449 | 453 | 444 | 450 | 45,000 | 2,250 |
| 1986-03-07 | 455 | 458 | 450 | 456 | 96,000 | 2,280 |
| 1986-03-06 | 465 | 480 | 460 | 460 | 409,000 | 2,300 |
| 1986-03-05 | 445 | 469 | 445 | 465 | 410,000 | 2,325 |
| 1986-03-04 | 442 | 442 | 432 | 432 | 71,000 | 2,160 |
| 1986-03-03 | 441 | 450 | 441 | 446 | 116,000 | 2,230 |
| 1986-03-01 | 448 | 449 | 431 | 431 | 88,000 | 2,155 |
| 1986-02-28 | 458 | 458 | 450 | 450 | 454,000 | 2,250 |
| 1986-02-27 | 427 | 458 | 424 | 458 | 223,000 | 2,290 |
| 1986-02-26 | 427 | 427 | 417 | 417 | 41,000 | 2,085 |
| 1986-02-25 | 429 | 429 | 422 | 422 | 43,000 | 2,110 |
| 1986-02-24 | 415 | 419 | 410 | 419 | 23,000 | 2,095 |
| 1986-02-22 | 414 | 414 | 410 | 414 | 11,000 | 2,070 |
| 1986-02-21 | 417 | 419 | 414 | 414 | 24,000 | 2,070 |
| 1986-02-20 | 420 | 420 | 416 | 416 | 23,000 | 2,080 |
| 1986-02-19 | 421 | 425 | 420 | 420 | 19,000 | 2,100 |
| 1986-02-18 | 425 | 429 | 420 | 420 | 26,000 | 2,100 |
| 1986-02-17 | 420 | 430 | 420 | 430 | 19,000 | 2,150 |
| 1986-02-15 | 421 | 421 | 420 | 421 | 16,000 | 2,105 |
| 1986-02-14 | 420 | 421 | 411 | 411 | 28,000 | 2,055 |
| 1986-02-13 | 442 | 442 | 420 | 420 | 98,000 | 2,100 |
| 1986-02-12 | 425 | 445 | 422 | 440 | 188,000 | 2,200 |
| 1986-02-10 | 420 | 430 | 420 | 430 | 95,000 | 2,150 |
| 1986-02-07 | 425 | 433 | 425 | 430 | 57,000 | 2,150 |
| 1986-02-06 | 420 | 435 | 414 | 435 | 202,000 | 2,175 |
| 1986-02-05 | 414 | 425 | 414 | 422 | 158,000 | 2,110 |
| 1986-02-04 | 400 | 425 | 400 | 419 | 133,000 | 2,095 |
| 1986-02-03 | 391 | 405 | 391 | 405 | 29,000 | 2,025 |
| 1986-02-01 | 397 | 397 | 395 | 395 | 15,000 | 1,975 |
| 1986-01-31 | 390 | 395 | 390 | 395 | 18,000 | 1,975 |
| 1986-01-30 | 391 | 391 | 390 | 390 | 12,000 | 1,950 |
| 1986-01-29 | 395 | 400 | 395 | 400 | 26,000 | 2,000 |
| 1986-01-28 | 399 | 400 | 395 | 400 | 18,000 | 2,000 |
| 1986-01-27 | 400 | 400 | 397 | 397 | 9,000 | 1,985 |
| 1986-01-25 | 397 | 400 | 397 | 400 | 13,000 | 2,000 |
| 1986-01-24 | 400 | 407 | 397 | 397 | 6,000 | 1,985 |
| 1986-01-23 | 396 | 400 | 396 | 400 | 9,000 | 2,000 |
| 1986-01-22 | 401 | 401 | 395 | 395 | 25,000 | 1,975 |
| 1986-01-21 | 415 | 415 | 401 | 401 | 33,000 | 2,005 |
| 1986-01-20 | 419 | 424 | 410 | 410 | 131,000 | 2,050 |
| 1986-01-18 | 414 | 420 | 413 | 420 | 101,000 | 2,100 |
| 1986-01-17 | 402 | 416 | 402 | 414 | 93,000 | 2,070 |
| 1986-01-16 | 394 | 419 | 392 | 419 | 116,000 | 2,095 |
| 1986-01-14 | 405 | 405 | 395 | 395 | 17,000 | 1,975 |
| 1986-01-13 | 411 | 415 | 408 | 410 | 38,000 | 2,050 |
| 1986-01-10 | 408 | 415 | 408 | 410 | 103,000 | 2,050 |
| 1986-01-09 | 395 | 425 | 395 | 412 | 183,000 | 2,060 |
| 1986-01-08 | 390 | 397 | 390 | 392 | 48,000 | 1,960 |
| 1986-01-07 | 397 | 397 | 387 | 394 | 81,000 | 1,970 |
| 1986-01-06 | 390 | 399 | 387 | 399 | 39,000 | 1,995 |
| 1986-01-04 | 399 | 399 | 387 | 387 | 38,000 | 1,935 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
