4064 日本カーバイド工業(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 | 400 | 400 | 395 | 395 | 27,000 | 3,950 |
| 1986-12-26 | 395 | 399 | 391 | 399 | 102,000 | 3,990 |
| 1986-12-25 | 401 | 402 | 395 | 395 | 132,000 | 3,950 |
| 1986-12-24 | 408 | 408 | 401 | 401 | 75,000 | 4,010 |
| 1986-12-23 | 409 | 409 | 406 | 408 | 56,000 | 4,080 |
| 1986-12-22 | 405 | 410 | 405 | 410 | 64,000 | 4,100 |
| 1986-12-19 | 403 | 411 | 403 | 405 | 91,000 | 4,050 |
| 1986-12-18 | 405 | 410 | 401 | 403 | 55,000 | 4,030 |
| 1986-12-17 | 411 | 411 | 406 | 410 | 55,000 | 4,100 |
| 1986-12-16 | 419 | 419 | 414 | 419 | 44,000 | 4,190 |
| 1986-12-15 | 419 | 419 | 410 | 418 | 42,000 | 4,180 |
| 1986-12-12 | 405 | 415 | 405 | 409 | 49,000 | 4,090 |
| 1986-12-11 | 403 | 411 | 402 | 407 | 170,000 | 4,070 |
| 1986-12-10 | 410 | 410 | 403 | 403 | 74,000 | 4,030 |
| 1986-12-09 | 410 | 419 | 408 | 408 | 40,000 | 4,080 |
| 1986-12-08 | 408 | 414 | 407 | 410 | 53,000 | 4,100 |
| 1986-12-06 | 406 | 408 | 406 | 408 | 45,000 | 4,080 |
| 1986-12-05 | 410 | 410 | 408 | 408 | 60,000 | 4,080 |
| 1986-12-04 | 410 | 420 | 410 | 420 | 26,000 | 4,200 |
| 1986-12-03 | 421 | 424 | 406 | 406 | 38,000 | 4,060 |
| 1986-12-02 | 430 | 430 | 421 | 421 | 41,000 | 4,210 |
| 1986-12-01 | 430 | 430 | 429 | 429 | 34,000 | 4,290 |
| 1986-11-29 | 421 | 424 | 421 | 422 | 23,000 | 4,220 |
| 1986-11-28 | 429 | 429 | 416 | 418 | 62,000 | 4,180 |
| 1986-11-27 | 415 | 435 | 415 | 435 | 106,000 | 4,350 |
| 1986-11-26 | 405 | 410 | 405 | 406 | 76,000 | 4,060 |
| 1986-11-25 | 410 | 410 | 405 | 406 | 56,000 | 4,060 |
| 1986-11-22 | 400 | 410 | 400 | 402 | 51,000 | 4,020 |
| 1986-11-21 | 410 | 411 | 403 | 405 | 27,000 | 4,050 |
| 1986-11-20 | 414 | 415 | 405 | 405 | 76,000 | 4,050 |
| 1986-11-19 | 417 | 417 | 410 | 410 | 32,000 | 4,100 |
| 1986-11-18 | 410 | 420 | 404 | 418 | 75,000 | 4,180 |
| 1986-11-17 | 415 | 418 | 405 | 418 | 80,000 | 4,180 |
| 1986-11-14 | 405 | 414 | 400 | 407 | 99,000 | 4,070 |
| 1986-11-13 | 396 | 418 | 396 | 418 | 135,000 | 4,180 |
| 1986-11-12 | 397 | 400 | 396 | 400 | 43,000 | 4,000 |
| 1986-11-11 | 390 | 400 | 390 | 400 | 29,000 | 4,000 |
| 1986-11-10 | 396 | 400 | 396 | 400 | 28,000 | 4,000 |
| 1986-11-07 | 400 | 408 | 393 | 408 | 191,000 | 4,080 |
| 1986-11-06 | 404 | 404 | 397 | 400 | 16,000 | 4,000 |
| 1986-11-05 | 417 | 417 | 400 | 406 | 56,000 | 4,060 |
| 1986-11-04 | 389 | 419 | 389 | 419 | 56,000 | 4,190 |
| 1986-11-01 | 385 | 390 | 382 | 390 | 22,000 | 3,900 |
| 1986-10-31 | 390 | 399 | 381 | 399 | 63,000 | 3,990 |
| 1986-10-30 | 400 | 405 | 390 | 390 | 85,000 | 3,900 |
| 1986-10-29 | 383 | 400 | 383 | 395 | 73,000 | 3,950 |
| 1986-10-28 | 385 | 385 | 378 | 380 | 13,000 | 3,800 |
| 1986-10-27 | 383 | 385 | 383 | 385 | 10,000 | 3,850 |
| 1986-10-25 | 370 | 373 | 370 | 373 | 18,000 | 3,730 |
| 1986-10-24 | 360 | 367 | 354 | 360 | 95,000 | 3,600 |
| 1986-10-23 | 365 | 365 | 359 | 360 | 84,000 | 3,600 |
| 1986-10-22 | 365 | 365 | 365 | 365 | 28,000 | 3,650 |
| 1986-10-21 | 370 | 375 | 365 | 365 | 25,000 | 3,650 |
| 1986-10-20 | 385 | 385 | 379 | 380 | 31,000 | 3,800 |
| 1986-10-17 | 385 | 385 | 381 | 381 | 15,000 | 3,810 |
| 1986-10-16 | 380 | 385 | 380 | 385 | 33,000 | 3,850 |
| 1986-10-15 | 380 | 380 | 374 | 374 | 24,000 | 3,740 |
| 1986-10-14 | 379 | 379 | 374 | 374 | 18,000 | 3,740 |
| 1986-10-13 | 390 | 390 | 389 | 389 | 15,000 | 3,890 |
| 1986-10-09 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1986-10-08 | 373 | 373 | 370 | 370 | 53,000 | 3,700 |
| 1986-10-07 | 390 | 390 | 388 | 388 | 13,000 | 3,880 |
| 1986-10-06 | 390 | 392 | 390 | 390 | 25,000 | 3,900 |
| 1986-10-04 | 365 | 390 | 365 | 390 | 34,000 | 3,900 |
| 1986-10-03 | 365 | 370 | 360 | 360 | 42,000 | 3,600 |
| 1986-10-02 | 375 | 376 | 360 | 364 | 43,000 | 3,640 |
| 1986-10-01 | 385 | 385 | 375 | 380 | 45,000 | 3,800 |
| 1986-09-30 | 383 | 390 | 380 | 390 | 30,000 | 3,900 |
| 1986-09-29 | 382 | 383 | 380 | 383 | 42,000 | 3,830 |
| 1986-09-27 | 391 | 391 | 380 | 380 | 41,000 | 3,800 |
| 1986-09-26 | 400 | 400 | 397 | 397 | 69,000 | 3,970 |
| 1986-09-25 | 420 | 420 | 405 | 405 | 65,000 | 4,050 |
| 1986-09-24 | 405 | 419 | 405 | 410 | 51,000 | 4,100 |
| 1986-09-22 | 398 | 420 | 398 | 420 | 27,000 | 4,200 |
| 1986-09-19 | 399 | 400 | 393 | 400 | 37,000 | 4,000 |
| 1986-09-18 | 388 | 395 | 388 | 393 | 76,000 | 3,930 |
| 1986-09-17 | 395 | 395 | 392 | 392 | 21,000 | 3,920 |
| 1986-09-16 | 385 | 385 | 385 | 385 | 72,000 | 3,850 |
| 1986-09-12 | 408 | 410 | 405 | 410 | 38,000 | 4,100 |
| 1986-09-11 | 405 | 410 | 405 | 410 | 73,000 | 4,100 |
| 1986-09-10 | 410 | 410 | 408 | 409 | 27,000 | 4,090 |
| 1986-09-09 | 425 | 425 | 405 | 405 | 41,000 | 4,050 |
| 1986-09-08 | 425 | 425 | 425 | 425 | 6,000 | 4,250 |
| 1986-09-06 | 434 | 434 | 420 | 420 | 82,000 | 4,200 |
| 1986-09-05 | 435 | 435 | 435 | 435 | 18,000 | 4,350 |
| 1986-09-04 | 424 | 424 | 421 | 422 | 8,000 | 4,220 |
| 1986-09-03 | 422 | 425 | 421 | 421 | 64,000 | 4,210 |
| 1986-09-02 | 422 | 425 | 420 | 422 | 39,000 | 4,220 |
| 1986-09-01 | 422 | 424 | 420 | 421 | 39,000 | 4,210 |
| 1986-08-30 | 430 | 430 | 425 | 425 | 42,000 | 4,250 |
| 1986-08-29 | 425 | 430 | 420 | 430 | 35,000 | 4,300 |
| 1986-08-28 | 421 | 422 | 420 | 421 | 56,000 | 4,210 |
| 1986-08-27 | 430 | 431 | 425 | 426 | 39,000 | 4,260 |
| 1986-08-26 | 444 | 445 | 439 | 439 | 21,000 | 4,390 |
| 1986-08-25 | 442 | 450 | 442 | 450 | 111,000 | 4,500 |
| 1986-08-22 | 406 | 406 | 390 | 390 | 175,000 | 3,900 |
| 1986-08-21 | 430 | 430 | 426 | 426 | 21,000 | 4,260 |
| 1986-08-20 | 440 | 440 | 426 | 430 | 84,000 | 4,300 |
| 1986-08-19 | 440 | 445 | 440 | 440 | 80,000 | 4,400 |
| 1986-08-18 | 453 | 454 | 440 | 440 | 70,000 | 4,400 |
| 1986-08-15 | 459 | 459 | 452 | 453 | 75,000 | 4,530 |
| 1986-08-14 | 465 | 465 | 451 | 451 | 48,000 | 4,510 |
| 1986-08-13 | 468 | 468 | 465 | 465 | 38,000 | 4,650 |
| 1986-08-12 | 471 | 471 | 467 | 468 | 24,000 | 4,680 |
| 1986-08-11 | 475 | 475 | 465 | 466 | 39,000 | 4,660 |
| 1986-08-08 | 468 | 478 | 468 | 475 | 68,000 | 4,750 |
| 1986-08-07 | 463 | 468 | 460 | 467 | 42,000 | 4,670 |
| 1986-08-06 | 460 | 463 | 453 | 453 | 26,000 | 4,530 |
| 1986-08-05 | 450 | 452 | 450 | 451 | 34,000 | 4,510 |
| 1986-08-04 | 451 | 455 | 448 | 448 | 55,000 | 4,480 |
| 1986-08-02 | 460 | 460 | 450 | 459 | 41,000 | 4,590 |
| 1986-08-01 | 465 | 465 | 460 | 460 | 95,000 | 4,600 |
| 1986-07-31 | 480 | 480 | 450 | 450 | 213,000 | 4,500 |
| 1986-07-30 | 481 | 485 | 465 | 468 | 90,000 | 4,680 |
| 1986-07-29 | 490 | 490 | 479 | 480 | 47,000 | 4,800 |
| 1986-07-28 | 490 | 492 | 489 | 490 | 48,000 | 4,900 |
| 1986-07-26 | 490 | 490 | 476 | 479 | 73,000 | 4,790 |
| 1986-07-25 | 483 | 490 | 482 | 490 | 80,000 | 4,900 |
| 1986-07-24 | 485 | 487 | 482 | 483 | 64,000 | 4,830 |
| 1986-07-23 | 485 | 490 | 485 | 487 | 49,000 | 4,870 |
| 1986-07-22 | 482 | 485 | 475 | 482 | 130,000 | 4,820 |
| 1986-07-21 | 493 | 500 | 481 | 490 | 112,000 | 4,900 |
| 1986-07-19 | 500 | 500 | 495 | 500 | 81,000 | 5,000 |
| 1986-07-18 | 500 | 508 | 490 | 493 | 230,000 | 4,930 |
| 1986-07-17 | 493 | 510 | 491 | 510 | 75,000 | 5,100 |
| 1986-07-16 | 518 | 518 | 493 | 493 | 174,000 | 4,930 |
| 1986-07-15 | 517 | 520 | 503 | 508 | 150,000 | 5,080 |
| 1986-07-14 | 534 | 534 | 516 | 517 | 186,000 | 5,170 |
| 1986-07-11 | 519 | 530 | 512 | 530 | 165,000 | 5,300 |
| 1986-07-10 | 521 | 525 | 520 | 520 | 141,000 | 5,200 |
| 1986-07-09 | 533 | 535 | 521 | 521 | 289,000 | 5,210 |
| 1986-07-08 | 525 | 533 | 519 | 533 | 260,000 | 5,330 |
| 1986-07-07 | 534 | 540 | 528 | 528 | 437,000 | 5,280 |
| 1986-07-05 | 515 | 529 | 514 | 527 | 693,000 | 5,270 |
| 1986-07-04 | 519 | 519 | 511 | 515 | 179,000 | 5,150 |
| 1986-07-03 | 514 | 516 | 510 | 516 | 260,000 | 5,160 |
| 1986-07-02 | 505 | 515 | 500 | 504 | 315,000 | 5,040 |
| 1986-07-01 | 502 | 507 | 497 | 500 | 106,000 | 5,000 |
| 1986-06-30 | 504 | 507 | 502 | 503 | 123,000 | 5,030 |
| 1986-06-28 | 507 | 514 | 501 | 504 | 131,000 | 5,040 |
| 1986-06-27 | 520 | 520 | 500 | 514 | 397,000 | 5,140 |
| 1986-06-26 | 505 | 517 | 504 | 516 | 404,000 | 5,160 |
| 1986-06-25 | 490 | 501 | 490 | 501 | 249,000 | 5,010 |
| 1986-06-24 | 491 | 495 | 486 | 489 | 65,000 | 4,890 |
| 1986-06-23 | 490 | 493 | 483 | 488 | 65,000 | 4,880 |
| 1986-06-21 | 492 | 492 | 488 | 490 | 81,000 | 4,900 |
| 1986-06-20 | 490 | 498 | 488 | 490 | 164,000 | 4,900 |
| 1986-06-19 | 490 | 498 | 490 | 495 | 208,000 | 4,950 |
| 1986-06-18 | 488 | 493 | 488 | 489 | 99,000 | 4,890 |
| 1986-06-17 | 487 | 490 | 485 | 488 | 120,000 | 4,880 |
| 1986-06-16 | 495 | 496 | 488 | 488 | 69,000 | 4,880 |
| 1986-06-13 | 490 | 498 | 490 | 490 | 103,000 | 4,900 |
| 1986-06-12 | 496 | 505 | 488 | 496 | 107,000 | 4,960 |
| 1986-06-11 | 492 | 510 | 492 | 505 | 107,000 | 5,050 |
| 1986-06-10 | 487 | 496 | 487 | 492 | 155,000 | 4,920 |
| 1986-06-09 | 510 | 510 | 496 | 497 | 167,000 | 4,970 |
| 1986-06-07 | 495 | 500 | 493 | 500 | 107,000 | 5,000 |
| 1986-06-06 | 493 | 501 | 493 | 493 | 102,000 | 4,930 |
| 1986-06-05 | 507 | 510 | 500 | 503 | 198,000 | 5,030 |
| 1986-06-04 | 510 | 515 | 507 | 507 | 234,000 | 5,070 |
| 1986-06-03 | 514 | 520 | 511 | 515 | 282,000 | 5,150 |
| 1986-06-02 | 520 | 520 | 510 | 511 | 275,000 | 5,110 |
| 1986-05-31 | 523 | 523 | 517 | 519 | 246,000 | 5,190 |
| 1986-05-30 | 501 | 518 | 500 | 515 | 311,000 | 5,150 |
| 1986-05-29 | 525 | 525 | 500 | 505 | 671,000 | 5,050 |
| 1986-05-28 | 497 | 526 | 494 | 520 | 1,792,000 | 5,200 |
| 1986-05-27 | 489 | 495 | 481 | 493 | 185,000 | 4,930 |
| 1986-05-26 | 500 | 503 | 490 | 491 | 541,000 | 4,910 |
| 1986-05-24 | 495 | 500 | 492 | 497 | 475,000 | 4,970 |
| 1986-05-23 | 492 | 492 | 485 | 490 | 396,000 | 4,900 |
| 1986-05-22 | 493 | 493 | 485 | 487 | 268,000 | 4,870 |
| 1986-05-21 | 481 | 490 | 480 | 488 | 556,000 | 4,880 |
| 1986-05-20 | 475 | 484 | 473 | 475 | 405,000 | 4,750 |
| 1986-05-19 | 471 | 474 | 469 | 472 | 158,000 | 4,720 |
| 1986-05-17 | 470 | 475 | 467 | 469 | 111,000 | 4,690 |
| 1986-05-16 | 481 | 487 | 466 | 480 | 628,000 | 4,800 |
| 1986-05-15 | 485 | 500 | 480 | 480 | 1,741,000 | 4,800 |
| 1986-05-14 | 465 | 480 | 460 | 480 | 798,000 | 4,800 |
| 1986-05-13 | 460 | 465 | 457 | 465 | 207,000 | 4,650 |
| 1986-05-12 | 453 | 460 | 450 | 459 | 158,000 | 4,590 |
| 1986-05-09 | 463 | 463 | 443 | 450 | 185,000 | 4,500 |
| 1986-05-08 | 460 | 465 | 454 | 460 | 299,000 | 4,600 |
| 1986-05-07 | 435 | 445 | 435 | 445 | 106,000 | 4,450 |
| 1986-05-06 | 428 | 439 | 427 | 431 | 57,000 | 4,310 |
| 1986-05-02 | 431 | 437 | 426 | 431 | 49,000 | 4,310 |
| 1986-05-01 | 435 | 439 | 426 | 426 | 56,000 | 4,260 |
| 1986-04-30 | 436 | 440 | 435 | 436 | 120,000 | 4,360 |
| 1986-04-28 | 425 | 439 | 425 | 435 | 79,000 | 4,350 |
| 1986-04-26 | 422 | 431 | 422 | 426 | 48,000 | 4,260 |
| 1986-04-25 | 422 | 438 | 421 | 422 | 81,000 | 4,220 |
| 1986-04-24 | 430 | 430 | 421 | 421 | 80,000 | 4,210 |
| 1986-04-23 | 439 | 439 | 425 | 430 | 107,000 | 4,300 |
| 1986-04-22 | 430 | 440 | 430 | 440 | 84,000 | 4,400 |
| 1986-04-21 | 440 | 443 | 430 | 430 | 91,000 | 4,300 |
| 1986-04-19 | 440 | 440 | 435 | 435 | 62,000 | 4,350 |
| 1986-04-18 | 445 | 448 | 435 | 440 | 112,000 | 4,400 |
| 1986-04-17 | 425 | 440 | 425 | 440 | 109,000 | 4,400 |
| 1986-04-16 | 429 | 434 | 420 | 420 | 96,000 | 4,200 |
| 1986-04-15 | 435 | 438 | 428 | 433 | 28,000 | 4,330 |
| 1986-04-14 | 433 | 435 | 428 | 430 | 84,000 | 4,300 |
| 1986-04-11 | 423 | 428 | 420 | 428 | 166,000 | 4,280 |
| 1986-04-10 | 422 | 426 | 421 | 422 | 90,000 | 4,220 |
| 1986-04-09 | 425 | 430 | 421 | 421 | 43,000 | 4,210 |
| 1986-04-08 | 421 | 426 | 421 | 422 | 27,000 | 4,220 |
| 1986-04-07 | 420 | 423 | 420 | 421 | 28,000 | 4,210 |
| 1986-04-05 | 425 | 430 | 424 | 424 | 55,000 | 4,240 |
| 1986-04-04 | 432 | 436 | 430 | 430 | 109,000 | 4,300 |
| 1986-04-03 | 435 | 438 | 433 | 435 | 51,000 | 4,350 |
| 1986-04-02 | 430 | 438 | 430 | 438 | 45,000 | 4,380 |
| 1986-04-01 | 430 | 431 | 428 | 428 | 76,000 | 4,280 |
| 1986-03-31 | 421 | 426 | 421 | 424 | 40,000 | 4,240 |
| 1986-03-29 | 421 | 421 | 418 | 419 | 119,000 | 4,190 |
| 1986-03-28 | 420 | 423 | 417 | 419 | 207,000 | 4,190 |
| 1986-03-27 | 424 | 425 | 415 | 425 | 58,000 | 4,250 |
| 1986-03-26 | 425 | 425 | 416 | 425 | 98,000 | 4,250 |
| 1986-03-25 | 425 | 426 | 420 | 425 | 88,000 | 4,250 |
| 1986-03-24 | 433 | 436 | 420 | 421 | 135,000 | 4,210 |
| 1986-03-22 | 435 | 442 | 430 | 432 | 115,000 | 4,320 |
| 1986-03-20 | 445 | 450 | 440 | 440 | 236,000 | 4,400 |
| 1986-03-19 | 454 | 461 | 445 | 445 | 267,000 | 4,450 |
| 1986-03-18 | 467 | 468 | 448 | 448 | 457,000 | 4,480 |
| 1986-03-17 | 470 | 472 | 465 | 468 | 469,000 | 4,680 |
| 1986-03-15 | 456 | 469 | 455 | 469 | 408,000 | 4,690 |
| 1986-03-14 | 459 | 460 | 448 | 455 | 262,000 | 4,550 |
| 1986-03-13 | 440 | 444 | 435 | 438 | 167,000 | 4,380 |
| 1986-03-12 | 450 | 450 | 438 | 438 | 88,000 | 4,380 |
| 1986-03-11 | 455 | 457 | 435 | 435 | 120,000 | 4,350 |
| 1986-03-10 | 460 | 460 | 454 | 455 | 50,000 | 4,550 |
| 1986-03-07 | 456 | 459 | 452 | 459 | 178,000 | 4,590 |
| 1986-03-06 | 441 | 461 | 441 | 457 | 153,000 | 4,570 |
| 1986-03-05 | 440 | 441 | 437 | 440 | 76,000 | 4,400 |
| 1986-03-04 | 443 | 444 | 441 | 442 | 71,000 | 4,420 |
| 1986-03-03 | 447 | 448 | 443 | 448 | 99,000 | 4,480 |
| 1986-03-01 | 435 | 448 | 435 | 448 | 145,000 | 4,480 |
| 1986-02-28 | 430 | 440 | 430 | 435 | 110,000 | 4,350 |
| 1986-02-27 | 442 | 447 | 435 | 435 | 95,000 | 4,350 |
| 1986-02-26 | 449 | 449 | 438 | 438 | 85,000 | 4,380 |
| 1986-02-25 | 445 | 450 | 437 | 449 | 74,000 | 4,490 |
| 1986-02-24 | 445 | 450 | 441 | 450 | 64,000 | 4,500 |
| 1986-02-22 | 440 | 446 | 440 | 445 | 103,000 | 4,450 |
| 1986-02-21 | 445 | 446 | 443 | 445 | 92,000 | 4,450 |
| 1986-02-20 | 440 | 450 | 440 | 445 | 96,000 | 4,450 |
| 1986-02-19 | 439 | 445 | 437 | 442 | 89,000 | 4,420 |
| 1986-02-18 | 440 | 443 | 437 | 439 | 108,000 | 4,390 |
| 1986-02-17 | 445 | 448 | 440 | 440 | 127,000 | 4,400 |
| 1986-02-15 | 450 | 452 | 440 | 450 | 149,000 | 4,500 |
| 1986-02-14 | 457 | 460 | 450 | 452 | 159,000 | 4,520 |
| 1986-02-13 | 480 | 480 | 451 | 452 | 416,000 | 4,520 |
| 1986-02-12 | 465 | 486 | 465 | 479 | 2,480,000 | 4,790 |
| 1986-02-10 | 457 | 468 | 451 | 457 | 1,402,000 | 4,570 |
| 1986-02-07 | 448 | 458 | 445 | 457 | 1,779,000 | 4,570 |
| 1986-02-06 | 441 | 454 | 440 | 440 | 1,374,000 | 4,400 |
| 1986-02-05 | 420 | 440 | 420 | 437 | 398,000 | 4,370 |
| 1986-02-04 | 423 | 425 | 416 | 416 | 86,000 | 4,160 |
| 1986-02-03 | 419 | 425 | 415 | 415 | 87,000 | 4,150 |
| 1986-02-01 | 418 | 420 | 417 | 419 | 37,000 | 4,190 |
| 1986-01-31 | 425 | 425 | 417 | 420 | 82,000 | 4,200 |
| 1986-01-30 | 420 | 425 | 415 | 424 | 119,000 | 4,240 |
| 1986-01-29 | 410 | 415 | 409 | 410 | 91,000 | 4,100 |
| 1986-01-28 | 417 | 417 | 413 | 415 | 54,000 | 4,150 |
| 1986-01-27 | 415 | 418 | 412 | 414 | 46,000 | 4,140 |
| 1986-01-25 | 410 | 412 | 408 | 410 | 44,000 | 4,100 |
| 1986-01-24 | 414 | 415 | 410 | 413 | 58,000 | 4,130 |
| 1986-01-23 | 415 | 418 | 411 | 411 | 70,000 | 4,110 |
| 1986-01-22 | 419 | 420 | 415 | 415 | 51,000 | 4,150 |
| 1986-01-21 | 419 | 420 | 413 | 420 | 94,000 | 4,200 |
| 1986-01-20 | 424 | 425 | 415 | 423 | 71,000 | 4,230 |
| 1986-01-18 | 417 | 423 | 415 | 423 | 84,000 | 4,230 |
| 1986-01-17 | 425 | 428 | 418 | 422 | 92,000 | 4,220 |
| 1986-01-16 | 426 | 432 | 423 | 430 | 135,000 | 4,300 |
| 1986-01-14 | 422 | 434 | 422 | 426 | 80,000 | 4,260 |
| 1986-01-13 | 422 | 435 | 421 | 435 | 74,000 | 4,350 |
| 1986-01-10 | 430 | 430 | 420 | 421 | 149,000 | 4,210 |
| 1986-01-09 | 433 | 440 | 433 | 435 | 170,000 | 4,350 |
| 1986-01-08 | 442 | 444 | 430 | 438 | 718,000 | 4,380 |
| 1986-01-07 | 430 | 435 | 428 | 432 | 342,000 | 4,320 |
| 1986-01-06 | 410 | 420 | 406 | 420 | 121,000 | 4,200 |
| 1986-01-04 | 405 | 409 | 405 | 407 | 21,000 | 4,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
