4404 ミヨシ油脂(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 | 479 | 484 | 478 | 484 | 230,000 | 4,840 |
| 1986-12-26 | 490 | 490 | 481 | 484 | 174,000 | 4,840 |
| 1986-12-25 | 499 | 500 | 488 | 488 | 137,000 | 4,880 |
| 1986-12-24 | 510 | 510 | 500 | 501 | 79,000 | 5,010 |
| 1986-12-23 | 500 | 503 | 480 | 480 | 394,000 | 4,800 |
| 1986-12-22 | 501 | 505 | 499 | 499 | 272,000 | 4,990 |
| 1986-12-19 | 525 | 530 | 515 | 515 | 130,000 | 5,150 |
| 1986-12-18 | 538 | 539 | 525 | 525 | 96,000 | 5,250 |
| 1986-12-17 | 540 | 540 | 530 | 540 | 354,000 | 5,400 |
| 1986-12-16 | 530 | 536 | 527 | 535 | 320,000 | 5,350 |
| 1986-12-15 | 520 | 527 | 510 | 522 | 192,000 | 5,220 |
| 1986-12-12 | 511 | 520 | 505 | 515 | 106,000 | 5,150 |
| 1986-12-11 | 500 | 511 | 491 | 491 | 176,000 | 4,910 |
| 1986-12-10 | 497 | 500 | 497 | 497 | 116,000 | 4,970 |
| 1986-12-09 | 500 | 500 | 497 | 497 | 185,000 | 4,970 |
| 1986-12-08 | 500 | 503 | 497 | 500 | 82,000 | 5,000 |
| 1986-12-06 | 500 | 505 | 497 | 497 | 118,000 | 4,970 |
| 1986-12-05 | 500 | 509 | 496 | 500 | 121,000 | 5,000 |
| 1986-12-04 | 512 | 513 | 500 | 500 | 167,000 | 5,000 |
| 1986-12-03 | 520 | 520 | 511 | 511 | 97,000 | 5,110 |
| 1986-12-02 | 510 | 520 | 510 | 515 | 160,000 | 5,150 |
| 1986-12-01 | 530 | 531 | 510 | 520 | 143,000 | 5,200 |
| 1986-11-29 | 520 | 530 | 519 | 530 | 232,000 | 5,300 |
| 1986-11-28 | 510 | 520 | 509 | 518 | 332,000 | 5,180 |
| 1986-11-27 | 493 | 509 | 493 | 509 | 149,000 | 5,090 |
| 1986-11-26 | 500 | 500 | 490 | 498 | 115,000 | 4,980 |
| 1986-11-25 | 505 | 505 | 499 | 500 | 102,000 | 5,000 |
| 1986-11-22 | 505 | 506 | 500 | 505 | 77,000 | 5,050 |
| 1986-11-21 | 500 | 508 | 495 | 507 | 111,000 | 5,070 |
| 1986-11-20 | 508 | 508 | 490 | 490 | 175,000 | 4,900 |
| 1986-11-19 | 500 | 510 | 500 | 503 | 291,000 | 5,030 |
| 1986-11-18 | 493 | 511 | 490 | 500 | 400,000 | 5,000 |
| 1986-11-17 | 477 | 490 | 477 | 488 | 166,000 | 4,880 |
| 1986-11-14 | 478 | 482 | 475 | 475 | 54,000 | 4,750 |
| 1986-11-13 | 479 | 490 | 476 | 488 | 189,000 | 4,880 |
| 1986-11-12 | 486 | 490 | 475 | 479 | 146,000 | 4,790 |
| 1986-11-11 | 480 | 495 | 479 | 479 | 187,000 | 4,790 |
| 1986-11-10 | 470 | 479 | 468 | 478 | 134,000 | 4,780 |
| 1986-11-07 | 460 | 468 | 460 | 464 | 170,000 | 4,640 |
| 1986-11-06 | 446 | 460 | 446 | 459 | 147,000 | 4,590 |
| 1986-11-05 | 440 | 450 | 436 | 441 | 98,000 | 4,410 |
| 1986-11-04 | 436 | 440 | 432 | 435 | 37,000 | 4,350 |
| 1986-11-01 | 431 | 435 | 431 | 432 | 57,000 | 4,320 |
| 1986-10-31 | 439 | 439 | 430 | 431 | 79,000 | 4,310 |
| 1986-10-30 | 423 | 434 | 415 | 434 | 81,000 | 4,340 |
| 1986-10-29 | 407 | 415 | 407 | 408 | 49,000 | 4,080 |
| 1986-10-28 | 408 | 415 | 408 | 413 | 9,000 | 4,130 |
| 1986-10-27 | 406 | 420 | 400 | 405 | 27,000 | 4,050 |
| 1986-10-25 | 401 | 410 | 400 | 406 | 59,000 | 4,060 |
| 1986-10-24 | 425 | 426 | 413 | 415 | 45,000 | 4,150 |
| 1986-10-23 | 405 | 420 | 405 | 420 | 42,000 | 4,200 |
| 1986-10-22 | 405 | 416 | 405 | 405 | 38,000 | 4,050 |
| 1986-10-21 | 411 | 411 | 400 | 404 | 46,000 | 4,040 |
| 1986-10-20 | 425 | 425 | 410 | 415 | 20,000 | 4,150 |
| 1986-10-17 | 435 | 435 | 430 | 430 | 32,000 | 4,300 |
| 1986-10-16 | 432 | 440 | 432 | 440 | 39,000 | 4,400 |
| 1986-10-15 | 441 | 442 | 432 | 432 | 42,000 | 4,320 |
| 1986-10-14 | 440 | 446 | 431 | 440 | 52,000 | 4,400 |
| 1986-10-13 | 451 | 454 | 440 | 440 | 88,000 | 4,400 |
| 1986-10-09 | 450 | 458 | 450 | 451 | 71,000 | 4,510 |
| 1986-10-08 | 450 | 460 | 441 | 449 | 159,000 | 4,490 |
| 1986-10-07 | 439 | 448 | 435 | 448 | 110,000 | 4,480 |
| 1986-10-06 | 440 | 445 | 420 | 420 | 205,000 | 4,200 |
| 1986-10-04 | 425 | 435 | 424 | 435 | 186,000 | 4,350 |
| 1986-10-03 | 405 | 420 | 403 | 420 | 183,000 | 4,200 |
| 1986-10-02 | 364 | 395 | 360 | 395 | 192,000 | 3,950 |
| 1986-10-01 | 391 | 396 | 360 | 368 | 401,000 | 3,680 |
| 1986-09-30 | 400 | 400 | 395 | 396 | 412,000 | 3,960 |
| 1986-09-29 | 435 | 440 | 415 | 415 | 254,000 | 4,150 |
| 1986-09-27 | 452 | 452 | 440 | 440 | 35,000 | 4,400 |
| 1986-09-26 | 450 | 458 | 450 | 450 | 152,000 | 4,500 |
| 1986-09-25 | 450 | 460 | 450 | 451 | 78,000 | 4,510 |
| 1986-09-24 | 460 | 460 | 450 | 450 | 165,000 | 4,500 |
| 1986-09-22 | 470 | 470 | 450 | 460 | 98,000 | 4,600 |
| 1986-09-19 | 480 | 485 | 470 | 474 | 77,000 | 4,740 |
| 1986-09-18 | 485 | 490 | 485 | 485 | 71,000 | 4,850 |
| 1986-09-17 | 495 | 501 | 490 | 490 | 57,000 | 4,900 |
| 1986-09-16 | 506 | 513 | 498 | 499 | 105,000 | 4,990 |
| 1986-09-12 | 500 | 518 | 499 | 500 | 159,000 | 5,000 |
| 1986-09-11 | 531 | 540 | 520 | 531 | 154,000 | 5,310 |
| 1986-09-10 | 540 | 540 | 531 | 531 | 196,000 | 5,310 |
| 1986-09-09 | 530 | 544 | 530 | 543 | 301,000 | 5,430 |
| 1986-09-08 | 544 | 544 | 530 | 535 | 127,000 | 5,350 |
| 1986-09-06 | 518 | 549 | 518 | 542 | 180,000 | 5,420 |
| 1986-09-05 | 545 | 545 | 520 | 525 | 141,000 | 5,250 |
| 1986-09-04 | 545 | 545 | 535 | 540 | 129,000 | 5,400 |
| 1986-09-03 | 525 | 550 | 520 | 545 | 310,000 | 5,450 |
| 1986-09-02 | 522 | 522 | 515 | 515 | 88,000 | 5,150 |
| 1986-09-01 | 523 | 524 | 510 | 510 | 97,000 | 5,100 |
| 1986-08-30 | 523 | 528 | 522 | 523 | 92,000 | 5,230 |
| 1986-08-29 | 506 | 523 | 506 | 521 | 146,000 | 5,210 |
| 1986-08-28 | 501 | 510 | 500 | 502 | 73,000 | 5,020 |
| 1986-08-27 | 505 | 520 | 500 | 500 | 190,000 | 5,000 |
| 1986-08-26 | 520 | 520 | 502 | 503 | 186,000 | 5,030 |
| 1986-08-25 | 496 | 505 | 496 | 500 | 115,000 | 5,000 |
| 1986-08-23 | 500 | 505 | 495 | 496 | 117,000 | 4,960 |
| 1986-08-22 | 502 | 510 | 500 | 501 | 120,000 | 5,010 |
| 1986-08-21 | 527 | 527 | 502 | 502 | 186,000 | 5,020 |
| 1986-08-20 | 501 | 535 | 501 | 528 | 319,000 | 5,280 |
| 1986-08-19 | 510 | 514 | 495 | 496 | 178,000 | 4,960 |
| 1986-08-18 | 511 | 521 | 500 | 501 | 188,000 | 5,010 |
| 1986-08-15 | 516 | 520 | 511 | 520 | 292,000 | 5,200 |
| 1986-08-14 | 520 | 524 | 516 | 516 | 231,000 | 5,160 |
| 1986-08-13 | 512 | 527 | 512 | 524 | 145,000 | 5,240 |
| 1986-08-12 | 520 | 526 | 510 | 510 | 153,000 | 5,100 |
| 1986-08-11 | 506 | 510 | 505 | 506 | 98,000 | 5,060 |
| 1986-08-08 | 505 | 510 | 490 | 492 | 517,000 | 4,920 |
| 1986-08-07 | 530 | 530 | 510 | 515 | 179,000 | 5,150 |
| 1986-08-06 | 540 | 550 | 520 | 530 | 158,000 | 5,300 |
| 1986-08-05 | 553 | 553 | 535 | 540 | 68,000 | 5,400 |
| 1986-08-04 | 545 | 549 | 535 | 549 | 168,000 | 5,490 |
| 1986-08-02 | 525 | 545 | 525 | 545 | 95,000 | 5,450 |
| 1986-08-01 | 550 | 553 | 516 | 528 | 274,000 | 5,280 |
| 1986-07-31 | 571 | 580 | 550 | 550 | 219,000 | 5,500 |
| 1986-07-30 | 576 | 590 | 570 | 570 | 192,000 | 5,700 |
| 1986-07-29 | 570 | 590 | 566 | 570 | 268,000 | 5,700 |
| 1986-07-28 | 565 | 569 | 550 | 565 | 525,000 | 5,650 |
| 1986-07-26 | 591 | 591 | 570 | 570 | 253,000 | 5,700 |
| 1986-07-25 | 600 | 601 | 585 | 591 | 425,000 | 5,910 |
| 1986-07-24 | 630 | 630 | 600 | 600 | 336,000 | 6,000 |
| 1986-07-23 | 625 | 638 | 625 | 629 | 330,000 | 6,290 |
| 1986-07-22 | 618 | 630 | 615 | 622 | 326,000 | 6,220 |
| 1986-07-21 | 648 | 648 | 608 | 615 | 520,000 | 6,150 |
| 1986-07-19 | 636 | 644 | 626 | 644 | 481,000 | 6,440 |
| 1986-07-18 | 644 | 644 | 622 | 636 | 836,000 | 6,360 |
| 1986-07-17 | 620 | 640 | 619 | 640 | 673,000 | 6,400 |
| 1986-07-16 | 625 | 635 | 614 | 616 | 910,000 | 6,160 |
| 1986-07-15 | 652 | 655 | 633 | 645 | 1,603,000 | 6,450 |
| 1986-07-14 | 625 | 647 | 620 | 647 | 2,446,000 | 6,470 |
| 1986-07-11 | 615 | 619 | 599 | 617 | 941,000 | 6,170 |
| 1986-07-10 | 612 | 630 | 605 | 616 | 3,192,000 | 6,160 |
| 1986-07-09 | 590 | 609 | 590 | 605 | 2,504,000 | 6,050 |
| 1986-07-08 | 560 | 591 | 560 | 590 | 837,000 | 5,900 |
| 1986-07-07 | 565 | 576 | 565 | 568 | 336,000 | 5,680 |
| 1986-07-05 | 567 | 575 | 560 | 575 | 364,000 | 5,750 |
| 1986-07-04 | 590 | 590 | 565 | 569 | 521,000 | 5,690 |
| 1986-07-03 | 591 | 592 | 578 | 590 | 630,000 | 5,900 |
| 1986-07-02 | 586 | 601 | 575 | 588 | 2,714,000 | 5,880 |
| 1986-07-01 | 561 | 580 | 558 | 580 | 615,000 | 5,800 |
| 1986-06-30 | 565 | 570 | 558 | 565 | 467,000 | 5,650 |
| 1986-06-28 | 568 | 568 | 556 | 560 | 206,000 | 5,600 |
| 1986-06-27 | 580 | 580 | 558 | 558 | 1,218,000 | 5,580 |
| 1986-06-26 | 555 | 588 | 555 | 570 | 1,917,000 | 5,700 |
| 1986-06-25 | 550 | 560 | 548 | 555 | 584,000 | 5,550 |
| 1986-06-24 | 556 | 560 | 543 | 553 | 604,000 | 5,530 |
| 1986-06-23 | 569 | 569 | 550 | 556 | 678,000 | 5,560 |
| 1986-06-21 | 567 | 567 | 552 | 560 | 780,000 | 5,600 |
| 1986-06-20 | 550 | 575 | 540 | 558 | 2,941,000 | 5,580 |
| 1986-06-19 | 555 | 559 | 538 | 538 | 1,604,000 | 5,380 |
| 1986-06-18 | 521 | 560 | 517 | 560 | 2,495,000 | 5,600 |
| 1986-06-17 | 515 | 526 | 510 | 511 | 832,000 | 5,110 |
| 1986-06-16 | 510 | 510 | 500 | 505 | 530,000 | 5,050 |
| 1986-06-13 | 502 | 505 | 495 | 505 | 536,000 | 5,050 |
| 1986-06-12 | 510 | 519 | 502 | 505 | 379,000 | 5,050 |
| 1986-06-11 | 511 | 511 | 501 | 506 | 798,000 | 5,060 |
| 1986-06-10 | 507 | 519 | 501 | 501 | 980,000 | 5,010 |
| 1986-06-09 | 529 | 536 | 512 | 527 | 1,990,000 | 5,270 |
| 1986-06-07 | 511 | 525 | 507 | 523 | 2,739,000 | 5,230 |
| 1986-06-06 | 484 | 510 | 482 | 510 | 2,890,000 | 5,100 |
| 1986-06-05 | 488 | 488 | 483 | 483 | 534,000 | 4,830 |
| 1986-06-04 | 493 | 494 | 483 | 483 | 574,000 | 4,830 |
| 1986-06-03 | 500 | 502 | 488 | 488 | 1,327,000 | 4,880 |
| 1986-06-02 | 480 | 505 | 475 | 498 | 3,497,000 | 4,980 |
| 1986-05-31 | 475 | 480 | 467 | 480 | 421,000 | 4,800 |
| 1986-05-30 | 475 | 475 | 463 | 475 | 635,000 | 4,750 |
| 1986-05-29 | 480 | 492 | 470 | 470 | 3,333,000 | 4,700 |
| 1986-05-28 | 460 | 470 | 457 | 470 | 1,079,000 | 4,700 |
| 1986-05-27 | 468 | 470 | 453 | 457 | 1,067,000 | 4,570 |
| 1986-05-26 | 465 | 470 | 459 | 468 | 2,205,000 | 4,680 |
| 1986-05-24 | 445 | 450 | 443 | 445 | 442,000 | 4,450 |
| 1986-05-23 | 448 | 449 | 438 | 438 | 294,000 | 4,380 |
| 1986-05-22 | 439 | 450 | 438 | 447 | 680,000 | 4,470 |
| 1986-05-21 | 430 | 432 | 424 | 432 | 318,000 | 4,320 |
| 1986-05-20 | 431 | 435 | 426 | 427 | 130,000 | 4,270 |
| 1986-05-19 | 425 | 440 | 425 | 426 | 278,000 | 4,260 |
| 1986-05-17 | 421 | 425 | 420 | 422 | 66,000 | 4,220 |
| 1986-05-16 | 426 | 429 | 421 | 421 | 242,000 | 4,210 |
| 1986-05-15 | 427 | 429 | 421 | 423 | 285,000 | 4,230 |
| 1986-05-14 | 426 | 427 | 421 | 427 | 68,000 | 4,270 |
| 1986-05-13 | 426 | 433 | 420 | 421 | 200,000 | 4,210 |
| 1986-05-12 | 430 | 434 | 420 | 425 | 158,000 | 4,250 |
| 1986-05-09 | 438 | 438 | 426 | 433 | 227,000 | 4,330 |
| 1986-05-08 | 436 | 440 | 434 | 440 | 276,000 | 4,400 |
| 1986-05-07 | 425 | 432 | 414 | 414 | 298,000 | 4,140 |
| 1986-05-06 | 430 | 434 | 428 | 429 | 188,000 | 4,290 |
| 1986-05-02 | 426 | 430 | 421 | 428 | 237,000 | 4,280 |
| 1986-05-01 | 436 | 438 | 425 | 425 | 363,000 | 4,250 |
| 1986-04-30 | 440 | 449 | 436 | 440 | 448,000 | 4,400 |
| 1986-04-28 | 459 | 460 | 435 | 436 | 739,000 | 4,360 |
| 1986-04-26 | 455 | 460 | 440 | 455 | 2,011,000 | 4,550 |
| 1986-04-25 | 460 | 473 | 435 | 435 | 4,812,000 | 4,350 |
| 1986-04-24 | 404 | 428 | 404 | 425 | 1,016,000 | 4,250 |
| 1986-04-23 | 401 | 401 | 390 | 394 | 164,000 | 3,940 |
| 1986-04-22 | 405 | 407 | 400 | 400 | 297,000 | 4,000 |
| 1986-04-21 | 404 | 410 | 404 | 410 | 139,000 | 4,100 |
| 1986-04-19 | 404 | 404 | 400 | 401 | 88,000 | 4,010 |
| 1986-04-18 | 407 | 409 | 400 | 401 | 159,000 | 4,010 |
| 1986-04-17 | 403 | 409 | 400 | 405 | 151,000 | 4,050 |
| 1986-04-16 | 404 | 409 | 402 | 402 | 122,000 | 4,020 |
| 1986-04-15 | 414 | 414 | 403 | 404 | 314,000 | 4,040 |
| 1986-04-14 | 407 | 416 | 405 | 415 | 216,000 | 4,150 |
| 1986-04-11 | 428 | 430 | 400 | 402 | 661,000 | 4,020 |
| 1986-04-10 | 410 | 428 | 405 | 428 | 1,141,000 | 4,280 |
| 1986-04-09 | 397 | 400 | 385 | 400 | 250,000 | 4,000 |
| 1986-04-08 | 384 | 400 | 383 | 384 | 144,000 | 3,840 |
| 1986-04-07 | 384 | 385 | 382 | 382 | 95,000 | 3,820 |
| 1986-04-05 | 384 | 385 | 381 | 381 | 155,000 | 3,810 |
| 1986-04-04 | 383 | 385 | 381 | 383 | 166,000 | 3,830 |
| 1986-04-03 | 385 | 385 | 382 | 382 | 93,000 | 3,820 |
| 1986-04-02 | 385 | 390 | 382 | 383 | 105,000 | 3,830 |
| 1986-04-01 | 386 | 389 | 382 | 388 | 235,000 | 3,880 |
| 1986-03-31 | 396 | 398 | 390 | 390 | 169,000 | 3,900 |
| 1986-03-29 | 381 | 386 | 380 | 381 | 121,000 | 3,810 |
| 1986-03-28 | 381 | 393 | 380 | 393 | 191,000 | 3,930 |
| 1986-03-27 | 386 | 386 | 380 | 381 | 270,000 | 3,810 |
| 1986-03-26 | 385 | 390 | 381 | 390 | 197,000 | 3,900 |
| 1986-03-25 | 393 | 400 | 385 | 385 | 235,000 | 3,850 |
| 1986-03-24 | 400 | 401 | 390 | 392 | 202,000 | 3,920 |
| 1986-03-22 | 404 | 405 | 400 | 400 | 216,000 | 4,000 |
| 1986-03-20 | 398 | 417 | 398 | 401 | 592,000 | 4,010 |
| 1986-03-19 | 385 | 400 | 382 | 388 | 226,000 | 3,880 |
| 1986-03-18 | 392 | 397 | 379 | 381 | 549,000 | 3,810 |
| 1986-03-17 | 405 | 408 | 392 | 397 | 387,000 | 3,970 |
| 1986-03-15 | 406 | 410 | 402 | 402 | 254,000 | 4,020 |
| 1986-03-14 | 413 | 413 | 405 | 405 | 370,000 | 4,050 |
| 1986-03-13 | 419 | 419 | 405 | 408 | 583,000 | 4,080 |
| 1986-03-12 | 415 | 420 | 410 | 415 | 487,000 | 4,150 |
| 1986-03-11 | 420 | 425 | 410 | 410 | 501,000 | 4,100 |
| 1986-03-10 | 414 | 419 | 402 | 416 | 454,000 | 4,160 |
| 1986-03-07 | 411 | 418 | 397 | 399 | 360,000 | 3,990 |
| 1986-03-06 | 419 | 424 | 410 | 410 | 552,000 | 4,100 |
| 1986-03-05 | 405 | 435 | 400 | 406 | 1,728,000 | 4,060 |
| 1986-03-04 | 385 | 404 | 385 | 402 | 294,000 | 4,020 |
| 1986-03-03 | 396 | 398 | 388 | 388 | 264,000 | 3,880 |
| 1986-03-01 | 395 | 398 | 386 | 391 | 211,000 | 3,910 |
| 1986-02-28 | 381 | 399 | 381 | 385 | 271,000 | 3,850 |
| 1986-02-27 | 391 | 395 | 380 | 380 | 580,000 | 3,800 |
| 1986-02-26 | 405 | 408 | 393 | 395 | 482,000 | 3,950 |
| 1986-02-25 | 406 | 410 | 397 | 403 | 564,000 | 4,030 |
| 1986-02-24 | 407 | 418 | 401 | 401 | 579,000 | 4,010 |
| 1986-02-22 | 430 | 436 | 402 | 402 | 1,274,000 | 4,020 |
| 1986-02-21 | 381 | 438 | 381 | 425 | 3,536,000 | 4,250 |
| 1986-02-20 | 398 | 398 | 382 | 383 | 382,000 | 3,830 |
| 1986-02-19 | 398 | 400 | 391 | 395 | 772,000 | 3,950 |
| 1986-02-18 | 384 | 395 | 383 | 383 | 750,000 | 3,830 |
| 1986-02-17 | 401 | 414 | 381 | 381 | 1,228,000 | 3,810 |
| 1986-02-15 | 398 | 401 | 388 | 398 | 973,000 | 3,980 |
| 1986-02-14 | 442 | 450 | 398 | 398 | 2,123,000 | 3,980 |
| 1986-02-13 | 454 | 480 | 437 | 437 | 6,547,000 | 4,370 |
| 1986-02-12 | 456 | 460 | 441 | 450 | 9,975,000 | 4,500 |
| 1986-02-10 | 385 | 397 | 382 | 396 | 10,543,000 | 3,960 |
| 1986-02-07 | 338 | 357 | 330 | 357 | 3,353,000 | 3,570 |
| 1986-02-06 | 345 | 348 | 333 | 335 | 2,848,000 | 3,350 |
| 1986-02-05 | 313 | 350 | 313 | 350 | 1,995,000 | 3,500 |
| 1986-02-04 | 307 | 311 | 306 | 308 | 234,000 | 3,080 |
| 1986-02-03 | 310 | 310 | 306 | 309 | 92,000 | 3,090 |
| 1986-02-01 | 303 | 310 | 302 | 305 | 122,000 | 3,050 |
| 1986-01-31 | 302 | 304 | 294 | 303 | 118,000 | 3,030 |
| 1986-01-30 | 298 | 300 | 295 | 300 | 98,000 | 3,000 |
| 1986-01-29 | 296 | 300 | 295 | 295 | 185,000 | 2,950 |
| 1986-01-28 | 300 | 300 | 298 | 300 | 67,000 | 3,000 |
| 1986-01-27 | 301 | 301 | 297 | 299 | 54,000 | 2,990 |
| 1986-01-25 | 303 | 303 | 300 | 303 | 32,000 | 3,030 |
| 1986-01-24 | 303 | 303 | 298 | 298 | 67,000 | 2,980 |
| 1986-01-23 | 302 | 305 | 298 | 298 | 73,000 | 2,980 |
| 1986-01-22 | 302 | 303 | 298 | 298 | 77,000 | 2,980 |
| 1986-01-21 | 300 | 305 | 300 | 300 | 42,000 | 3,000 |
| 1986-01-20 | 300 | 300 | 299 | 300 | 36,000 | 3,000 |
| 1986-01-18 | 301 | 302 | 300 | 300 | 88,000 | 3,000 |
| 1986-01-17 | 305 | 305 | 301 | 301 | 84,000 | 3,010 |
| 1986-01-16 | 308 | 310 | 305 | 305 | 56,000 | 3,050 |
| 1986-01-14 | 308 | 310 | 307 | 307 | 74,000 | 3,070 |
| 1986-01-13 | 309 | 310 | 306 | 308 | 83,000 | 3,080 |
| 1986-01-10 | 303 | 303 | 300 | 303 | 210,000 | 3,030 |
| 1986-01-09 | 302 | 303 | 301 | 303 | 73,000 | 3,030 |
| 1986-01-08 | 305 | 305 | 300 | 300 | 99,000 | 3,000 |
| 1986-01-07 | 296 | 305 | 296 | 304 | 44,000 | 3,040 |
| 1986-01-06 | 310 | 310 | 303 | 306 | 53,000 | 3,060 |
| 1986-01-04 | 310 | 313 | 310 | 310 | 54,000 | 3,100 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
