5104 日東化工(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 | 300 | 300 | 287 | 287 | 26,000 | 2,870 |
| 1986-12-26 | 300 | 300 | 296 | 296 | 41,000 | 2,960 |
| 1986-12-25 | 290 | 298 | 287 | 295 | 31,000 | 2,950 |
| 1986-12-24 | 298 | 299 | 285 | 285 | 52,000 | 2,850 |
| 1986-12-23 | 281 | 288 | 281 | 285 | 62,000 | 2,850 |
| 1986-12-22 | 285 | 287 | 282 | 282 | 79,000 | 2,820 |
| 1986-12-19 | 295 | 295 | 275 | 275 | 144,000 | 2,750 |
| 1986-12-18 | 301 | 301 | 294 | 294 | 55,000 | 2,940 |
| 1986-12-17 | 297 | 302 | 296 | 296 | 73,000 | 2,960 |
| 1986-12-16 | 305 | 305 | 296 | 296 | 110,000 | 2,960 |
| 1986-12-15 | 316 | 316 | 300 | 300 | 81,000 | 3,000 |
| 1986-12-12 | 311 | 315 | 310 | 315 | 53,000 | 3,150 |
| 1986-12-11 | 314 | 320 | 310 | 310 | 51,000 | 3,100 |
| 1986-12-10 | 309 | 313 | 300 | 310 | 139,000 | 3,100 |
| 1986-12-09 | 312 | 320 | 305 | 310 | 104,000 | 3,100 |
| 1986-12-08 | 315 | 315 | 310 | 311 | 47,000 | 3,110 |
| 1986-12-06 | 311 | 320 | 310 | 315 | 28,000 | 3,150 |
| 1986-12-05 | 320 | 324 | 310 | 310 | 62,000 | 3,100 |
| 1986-12-04 | 320 | 328 | 315 | 320 | 69,000 | 3,200 |
| 1986-12-03 | 325 | 329 | 320 | 321 | 71,000 | 3,210 |
| 1986-12-02 | 322 | 329 | 320 | 320 | 74,000 | 3,200 |
| 1986-12-01 | 333 | 333 | 320 | 321 | 128,000 | 3,210 |
| 1986-11-29 | 323 | 338 | 323 | 328 | 59,000 | 3,280 |
| 1986-11-28 | 337 | 350 | 320 | 323 | 420,000 | 3,230 |
| 1986-11-27 | 305 | 332 | 300 | 332 | 372,000 | 3,320 |
| 1986-11-26 | 302 | 303 | 299 | 301 | 166,000 | 3,010 |
| 1986-11-25 | 305 | 315 | 300 | 300 | 87,000 | 3,000 |
| 1986-11-22 | 301 | 309 | 297 | 300 | 43,000 | 3,000 |
| 1986-11-21 | 301 | 301 | 299 | 300 | 61,000 | 3,000 |
| 1986-11-20 | 301 | 301 | 288 | 299 | 87,000 | 2,990 |
| 1986-11-19 | 307 | 308 | 300 | 300 | 95,000 | 3,000 |
| 1986-11-18 | 310 | 315 | 300 | 307 | 64,000 | 3,070 |
| 1986-11-17 | 324 | 325 | 315 | 315 | 99,000 | 3,150 |
| 1986-11-14 | 309 | 319 | 305 | 319 | 102,000 | 3,190 |
| 1986-11-13 | 305 | 309 | 300 | 303 | 114,000 | 3,030 |
| 1986-11-12 | 320 | 324 | 306 | 311 | 94,000 | 3,110 |
| 1986-11-11 | 331 | 331 | 320 | 321 | 102,000 | 3,210 |
| 1986-11-10 | 312 | 340 | 312 | 331 | 127,000 | 3,310 |
| 1986-11-07 | 345 | 347 | 320 | 320 | 183,000 | 3,200 |
| 1986-11-06 | 352 | 364 | 328 | 349 | 394,000 | 3,490 |
| 1986-11-05 | 360 | 374 | 350 | 350 | 1,067,000 | 3,500 |
| 1986-11-04 | 320 | 350 | 317 | 337 | 879,000 | 3,370 |
| 1986-11-01 | 298 | 305 | 291 | 305 | 206,000 | 3,050 |
| 1986-10-31 | 285 | 288 | 277 | 288 | 103,000 | 2,880 |
| 1986-10-30 | 280 | 280 | 265 | 265 | 124,000 | 2,650 |
| 1986-10-29 | 260 | 270 | 257 | 265 | 24,000 | 2,650 |
| 1986-10-28 | 263 | 263 | 251 | 255 | 88,000 | 2,550 |
| 1986-10-27 | 270 | 273 | 262 | 262 | 18,000 | 2,620 |
| 1986-10-25 | 264 | 267 | 261 | 267 | 23,000 | 2,670 |
| 1986-10-24 | 264 | 280 | 261 | 261 | 31,000 | 2,610 |
| 1986-10-23 | 265 | 270 | 260 | 263 | 37,000 | 2,630 |
| 1986-10-22 | 269 | 270 | 268 | 268 | 23,000 | 2,680 |
| 1986-10-21 | 280 | 280 | 268 | 268 | 46,000 | 2,680 |
| 1986-10-20 | 280 | 280 | 275 | 278 | 26,000 | 2,780 |
| 1986-10-17 | 278 | 280 | 278 | 280 | 34,000 | 2,800 |
| 1986-10-16 | 278 | 280 | 277 | 280 | 27,000 | 2,800 |
| 1986-10-15 | 287 | 287 | 275 | 275 | 23,000 | 2,750 |
| 1986-10-14 | 295 | 295 | 280 | 280 | 18,000 | 2,800 |
| 1986-10-13 | 300 | 300 | 293 | 293 | 22,000 | 2,930 |
| 1986-10-09 | 300 | 305 | 291 | 291 | 43,000 | 2,910 |
| 1986-10-08 | 305 | 305 | 297 | 305 | 38,000 | 3,050 |
| 1986-10-07 | 300 | 300 | 296 | 296 | 86,000 | 2,960 |
| 1986-10-06 | 280 | 290 | 277 | 280 | 120,000 | 2,800 |
| 1986-10-04 | 270 | 270 | 265 | 270 | 48,000 | 2,700 |
| 1986-10-03 | 270 | 273 | 270 | 270 | 23,000 | 2,700 |
| 1986-10-02 | 270 | 273 | 266 | 273 | 170,000 | 2,730 |
| 1986-10-01 | 280 | 280 | 270 | 276 | 71,000 | 2,760 |
| 1986-09-30 | 289 | 289 | 260 | 260 | 51,000 | 2,600 |
| 1986-09-29 | 305 | 310 | 295 | 295 | 9,000 | 2,950 |
| 1986-09-27 | 319 | 319 | 310 | 310 | 26,000 | 3,100 |
| 1986-09-26 | 320 | 320 | 320 | 320 | 51,000 | 3,200 |
| 1986-09-25 | 285 | 295 | 280 | 280 | 152,000 | 2,800 |
| 1986-09-24 | 280 | 290 | 280 | 280 | 44,000 | 2,800 |
| 1986-09-22 | 286 | 288 | 280 | 280 | 43,000 | 2,800 |
| 1986-09-19 | 293 | 295 | 280 | 288 | 61,000 | 2,880 |
| 1986-09-18 | 293 | 295 | 291 | 293 | 21,000 | 2,930 |
| 1986-09-17 | 296 | 300 | 290 | 290 | 35,000 | 2,900 |
| 1986-09-16 | 311 | 318 | 300 | 300 | 25,000 | 3,000 |
| 1986-09-12 | 304 | 310 | 300 | 310 | 63,000 | 3,100 |
| 1986-09-11 | 315 | 318 | 304 | 304 | 69,000 | 3,040 |
| 1986-09-10 | 311 | 320 | 311 | 311 | 89,000 | 3,110 |
| 1986-09-09 | 320 | 320 | 310 | 315 | 136,000 | 3,150 |
| 1986-09-08 | 332 | 332 | 318 | 320 | 50,000 | 3,200 |
| 1986-09-06 | 335 | 335 | 330 | 333 | 26,000 | 3,330 |
| 1986-09-05 | 345 | 350 | 330 | 330 | 36,000 | 3,300 |
| 1986-09-04 | 340 | 350 | 340 | 345 | 21,000 | 3,450 |
| 1986-09-03 | 343 | 343 | 335 | 336 | 46,000 | 3,360 |
| 1986-09-02 | 346 | 351 | 346 | 346 | 13,000 | 3,460 |
| 1986-09-01 | 351 | 351 | 345 | 345 | 40,000 | 3,450 |
| 1986-08-30 | 380 | 383 | 375 | 375 | 6,000 | 3,750 |
| 1986-08-29 | 384 | 389 | 370 | 380 | 78,000 | 3,800 |
| 1986-08-28 | 361 | 379 | 361 | 379 | 96,000 | 3,790 |
| 1986-08-27 | 357 | 357 | 357 | 357 | 76,000 | 3,570 |
| 1986-08-26 | 320 | 337 | 320 | 337 | 167,000 | 3,370 |
| 1986-08-25 | 343 | 346 | 310 | 310 | 106,000 | 3,100 |
| 1986-08-23 | 350 | 350 | 343 | 345 | 11,000 | 3,450 |
| 1986-08-22 | 365 | 365 | 350 | 350 | 167,000 | 3,500 |
| 1986-08-21 | 350 | 360 | 350 | 360 | 115,000 | 3,600 |
| 1986-08-20 | 380 | 380 | 358 | 358 | 87,000 | 3,580 |
| 1986-08-19 | 409 | 409 | 380 | 380 | 67,000 | 3,800 |
| 1986-08-18 | 400 | 410 | 395 | 410 | 65,000 | 4,100 |
| 1986-08-15 | 414 | 415 | 400 | 400 | 83,000 | 4,000 |
| 1986-08-14 | 400 | 415 | 400 | 415 | 54,000 | 4,150 |
| 1986-08-13 | 408 | 408 | 400 | 400 | 175,000 | 4,000 |
| 1986-08-12 | 420 | 426 | 417 | 420 | 67,000 | 4,200 |
| 1986-08-11 | 442 | 442 | 425 | 425 | 46,000 | 4,250 |
| 1986-08-08 | 460 | 480 | 440 | 440 | 155,000 | 4,400 |
| 1986-08-07 | 411 | 455 | 411 | 450 | 132,000 | 4,500 |
| 1986-08-06 | 405 | 411 | 397 | 410 | 104,000 | 4,100 |
| 1986-08-05 | 445 | 445 | 415 | 420 | 59,000 | 4,200 |
| 1986-08-04 | 446 | 450 | 446 | 446 | 45,000 | 4,460 |
| 1986-08-02 | 419 | 425 | 419 | 425 | 17,000 | 4,250 |
| 1986-08-01 | 405 | 420 | 399 | 420 | 89,000 | 4,200 |
| 1986-07-31 | 420 | 427 | 389 | 400 | 124,000 | 4,000 |
| 1986-07-30 | 423 | 423 | 419 | 423 | 93,000 | 4,230 |
| 1986-07-29 | 460 | 460 | 420 | 420 | 102,000 | 4,200 |
| 1986-07-28 | 480 | 480 | 460 | 460 | 53,000 | 4,600 |
| 1986-07-26 | 480 | 485 | 466 | 480 | 60,000 | 4,800 |
| 1986-07-25 | 482 | 490 | 480 | 485 | 95,000 | 4,850 |
| 1986-07-24 | 505 | 505 | 479 | 482 | 79,000 | 4,820 |
| 1986-07-23 | 476 | 515 | 476 | 506 | 131,000 | 5,060 |
| 1986-07-22 | 476 | 476 | 450 | 474 | 210,000 | 4,740 |
| 1986-07-21 | 495 | 495 | 459 | 474 | 165,000 | 4,740 |
| 1986-07-19 | 550 | 551 | 519 | 519 | 91,000 | 5,190 |
| 1986-07-18 | 545 | 566 | 535 | 550 | 296,000 | 5,500 |
| 1986-07-17 | 557 | 569 | 550 | 565 | 139,000 | 5,650 |
| 1986-07-16 | 579 | 579 | 545 | 569 | 186,000 | 5,690 |
| 1986-07-15 | 549 | 590 | 540 | 580 | 318,000 | 5,800 |
| 1986-07-14 | 575 | 575 | 550 | 574 | 132,000 | 5,740 |
| 1986-07-11 | 571 | 585 | 540 | 585 | 214,000 | 5,850 |
| 1986-07-10 | 540 | 580 | 535 | 580 | 325,000 | 5,800 |
| 1986-07-09 | 570 | 580 | 542 | 550 | 271,000 | 5,500 |
| 1986-07-08 | 585 | 598 | 569 | 585 | 556,000 | 5,850 |
| 1986-07-07 | 586 | 609 | 575 | 594 | 552,000 | 5,940 |
| 1986-07-05 | 617 | 617 | 579 | 591 | 481,000 | 5,910 |
| 1986-07-04 | 604 | 608 | 570 | 607 | 730,000 | 6,070 |
| 1986-07-03 | 600 | 607 | 570 | 601 | 952,000 | 6,010 |
| 1986-07-02 | 594 | 630 | 580 | 581 | 2,455,000 | 5,810 |
| 1986-07-01 | 547 | 593 | 530 | 584 | 2,357,000 | 5,840 |
| 1986-06-30 | 540 | 589 | 525 | 537 | 1,566,000 | 5,370 |
| 1986-06-28 | 510 | 577 | 509 | 569 | 1,672,000 | 5,690 |
| 1986-06-27 | 500 | 526 | 484 | 518 | 2,440,000 | 5,180 |
| 1986-06-26 | 445 | 503 | 445 | 496 | 1,634,000 | 4,960 |
| 1986-06-25 | 440 | 454 | 420 | 430 | 1,205,000 | 4,300 |
| 1986-06-24 | 442 | 453 | 410 | 410 | 837,000 | 4,100 |
| 1986-06-23 | 407 | 427 | 387 | 427 | 257,000 | 4,270 |
| 1986-06-21 | 412 | 420 | 410 | 417 | 108,000 | 4,170 |
| 1986-06-20 | 420 | 423 | 410 | 410 | 257,000 | 4,100 |
| 1986-06-19 | 430 | 430 | 400 | 409 | 455,000 | 4,090 |
| 1986-06-18 | 449 | 450 | 428 | 430 | 664,000 | 4,300 |
| 1986-06-17 | 440 | 446 | 420 | 445 | 2,209,000 | 4,450 |
| 1986-06-16 | 415 | 436 | 410 | 429 | 1,552,000 | 4,290 |
| 1986-06-13 | 391 | 420 | 390 | 410 | 1,460,000 | 4,100 |
| 1986-06-12 | 399 | 400 | 385 | 393 | 823,000 | 3,930 |
| 1986-06-11 | 359 | 404 | 357 | 402 | 1,439,000 | 4,020 |
| 1986-06-10 | 350 | 350 | 338 | 349 | 156,000 | 3,490 |
| 1986-06-09 | 360 | 360 | 345 | 348 | 257,000 | 3,480 |
| 1986-06-07 | 370 | 371 | 350 | 355 | 312,000 | 3,550 |
| 1986-06-06 | 385 | 387 | 365 | 366 | 832,000 | 3,660 |
| 1986-06-05 | 370 | 393 | 367 | 386 | 2,394,000 | 3,860 |
| 1986-06-04 | 321 | 350 | 318 | 344 | 489,000 | 3,440 |
| 1986-06-03 | 325 | 330 | 315 | 316 | 259,000 | 3,160 |
| 1986-06-02 | 325 | 325 | 308 | 316 | 203,000 | 3,160 |
| 1986-05-31 | 324 | 325 | 315 | 321 | 122,000 | 3,210 |
| 1986-05-30 | 318 | 325 | 318 | 319 | 75,000 | 3,190 |
| 1986-05-29 | 321 | 325 | 315 | 316 | 74,000 | 3,160 |
| 1986-05-28 | 321 | 327 | 313 | 315 | 85,000 | 3,150 |
| 1986-05-27 | 321 | 330 | 312 | 312 | 78,000 | 3,120 |
| 1986-05-26 | 319 | 320 | 308 | 319 | 146,000 | 3,190 |
| 1986-05-24 | 330 | 330 | 320 | 320 | 81,000 | 3,200 |
| 1986-05-23 | 325 | 330 | 324 | 325 | 131,000 | 3,250 |
| 1986-05-22 | 335 | 336 | 325 | 330 | 151,000 | 3,300 |
| 1986-05-21 | 350 | 350 | 330 | 335 | 278,000 | 3,350 |
| 1986-05-20 | 333 | 345 | 325 | 340 | 200,000 | 3,400 |
| 1986-05-19 | 331 | 335 | 325 | 325 | 189,000 | 3,250 |
| 1986-05-17 | 355 | 355 | 335 | 340 | 178,000 | 3,400 |
| 1986-05-16 | 367 | 367 | 343 | 355 | 615,000 | 3,550 |
| 1986-05-15 | 331 | 367 | 331 | 367 | 1,002,000 | 3,670 |
| 1986-05-14 | 340 | 340 | 326 | 329 | 311,000 | 3,290 |
| 1986-05-13 | 346 | 348 | 327 | 331 | 486,000 | 3,310 |
| 1986-05-12 | 340 | 357 | 333 | 341 | 919,000 | 3,410 |
| 1986-05-09 | 340 | 343 | 330 | 334 | 1,281,000 | 3,340 |
| 1986-05-08 | 305 | 330 | 300 | 330 | 767,000 | 3,300 |
| 1986-05-07 | 320 | 321 | 298 | 303 | 610,000 | 3,030 |
| 1986-05-06 | 317 | 328 | 311 | 318 | 1,513,000 | 3,180 |
| 1986-05-02 | 280 | 317 | 268 | 310 | 1,190,000 | 3,100 |
| 1986-05-01 | 267 | 280 | 265 | 279 | 107,000 | 2,790 |
| 1986-04-30 | 275 | 275 | 270 | 270 | 33,000 | 2,700 |
| 1986-04-28 | 275 | 275 | 270 | 270 | 38,000 | 2,700 |
| 1986-04-26 | 279 | 280 | 274 | 279 | 61,000 | 2,790 |
| 1986-04-25 | 278 | 280 | 271 | 280 | 133,000 | 2,800 |
| 1986-04-24 | 267 | 275 | 266 | 270 | 79,000 | 2,700 |
| 1986-04-23 | 270 | 271 | 266 | 267 | 80,000 | 2,670 |
| 1986-04-22 | 285 | 285 | 270 | 270 | 90,000 | 2,700 |
| 1986-04-21 | 288 | 289 | 279 | 283 | 258,000 | 2,830 |
| 1986-04-19 | 284 | 285 | 277 | 278 | 169,000 | 2,780 |
| 1986-04-18 | 277 | 285 | 275 | 281 | 482,000 | 2,810 |
| 1986-04-17 | 261 | 275 | 260 | 269 | 202,000 | 2,690 |
| 1986-04-16 | 262 | 265 | 261 | 262 | 45,000 | 2,620 |
| 1986-04-15 | 261 | 270 | 260 | 260 | 53,000 | 2,600 |
| 1986-04-14 | 269 | 269 | 260 | 260 | 24,000 | 2,600 |
| 1986-04-11 | 270 | 272 | 256 | 260 | 103,000 | 2,600 |
| 1986-04-10 | 250 | 273 | 248 | 273 | 166,000 | 2,730 |
| 1986-04-09 | 259 | 259 | 248 | 248 | 33,000 | 2,480 |
| 1986-04-08 | 250 | 255 | 249 | 249 | 39,000 | 2,490 |
| 1986-04-07 | 248 | 255 | 245 | 251 | 32,000 | 2,510 |
| 1986-04-05 | 239 | 248 | 239 | 248 | 28,000 | 2,480 |
| 1986-04-04 | 248 | 248 | 238 | 241 | 108,000 | 2,410 |
| 1986-04-03 | 247 | 249 | 241 | 248 | 61,000 | 2,480 |
| 1986-04-02 | 250 | 250 | 247 | 247 | 32,000 | 2,470 |
| 1986-04-01 | 250 | 256 | 247 | 252 | 62,000 | 2,520 |
| 1986-03-31 | 250 | 255 | 245 | 247 | 71,000 | 2,470 |
| 1986-03-29 | 250 | 251 | 247 | 247 | 37,000 | 2,470 |
| 1986-03-28 | 246 | 250 | 242 | 245 | 87,000 | 2,450 |
| 1986-03-27 | 248 | 252 | 236 | 236 | 128,000 | 2,360 |
| 1986-03-26 | 258 | 259 | 244 | 248 | 76,000 | 2,480 |
| 1986-03-25 | 260 | 262 | 258 | 258 | 75,000 | 2,580 |
| 1986-03-24 | 262 | 262 | 260 | 260 | 68,000 | 2,600 |
| 1986-03-22 | 265 | 266 | 260 | 260 | 72,000 | 2,600 |
| 1986-03-20 | 266 | 275 | 265 | 266 | 105,000 | 2,660 |
| 1986-03-19 | 273 | 275 | 266 | 268 | 52,000 | 2,680 |
| 1986-03-18 | 271 | 279 | 267 | 271 | 142,000 | 2,710 |
| 1986-03-17 | 275 | 279 | 268 | 270 | 81,000 | 2,700 |
| 1986-03-15 | 272 | 279 | 265 | 265 | 67,000 | 2,650 |
| 1986-03-14 | 276 | 280 | 270 | 270 | 121,000 | 2,700 |
| 1986-03-13 | 285 | 290 | 275 | 275 | 193,000 | 2,750 |
| 1986-03-12 | 297 | 297 | 284 | 285 | 318,000 | 2,850 |
| 1986-03-11 | 297 | 297 | 285 | 294 | 734,000 | 2,940 |
| 1986-03-10 | 278 | 300 | 272 | 297 | 481,000 | 2,970 |
| 1986-03-07 | 265 | 280 | 263 | 268 | 282,000 | 2,680 |
| 1986-03-06 | 261 | 265 | 260 | 262 | 90,000 | 2,620 |
| 1986-03-05 | 261 | 265 | 260 | 260 | 99,000 | 2,600 |
| 1986-03-04 | 265 | 275 | 260 | 270 | 123,000 | 2,700 |
| 1986-03-03 | 271 | 271 | 262 | 264 | 58,000 | 2,640 |
| 1986-03-01 | 262 | 274 | 262 | 262 | 38,000 | 2,620 |
| 1986-02-28 | 278 | 278 | 260 | 260 | 94,000 | 2,600 |
| 1986-02-27 | 272 | 280 | 272 | 274 | 204,000 | 2,740 |
| 1986-02-26 | 274 | 274 | 265 | 270 | 153,000 | 2,700 |
| 1986-02-25 | 257 | 265 | 255 | 264 | 155,000 | 2,640 |
| 1986-02-24 | 260 | 264 | 256 | 256 | 91,000 | 2,560 |
| 1986-02-22 | 259 | 261 | 259 | 260 | 53,000 | 2,600 |
| 1986-02-21 | 260 | 260 | 255 | 258 | 145,000 | 2,580 |
| 1986-02-20 | 266 | 270 | 258 | 258 | 148,000 | 2,580 |
| 1986-02-19 | 268 | 271 | 265 | 265 | 103,000 | 2,650 |
| 1986-02-18 | 275 | 280 | 265 | 266 | 162,000 | 2,660 |
| 1986-02-17 | 265 | 276 | 265 | 275 | 192,000 | 2,750 |
| 1986-02-15 | 270 | 272 | 260 | 265 | 219,000 | 2,650 |
| 1986-02-14 | 280 | 280 | 266 | 275 | 379,000 | 2,750 |
| 1986-02-13 | 276 | 280 | 257 | 266 | 518,000 | 2,660 |
| 1986-02-12 | 290 | 295 | 275 | 281 | 667,000 | 2,810 |
| 1986-02-10 | 268 | 287 | 266 | 283 | 1,011,000 | 2,830 |
| 1986-02-07 | 260 | 265 | 255 | 263 | 357,000 | 2,630 |
| 1986-02-06 | 263 | 264 | 256 | 260 | 380,000 | 2,600 |
| 1986-02-05 | 250 | 269 | 249 | 260 | 488,000 | 2,600 |
| 1986-02-04 | 235 | 245 | 233 | 241 | 92,000 | 2,410 |
| 1986-02-03 | 231 | 235 | 230 | 232 | 121,000 | 2,320 |
| 1986-02-01 | 231 | 235 | 230 | 231 | 56,000 | 2,310 |
| 1986-01-31 | 235 | 238 | 231 | 231 | 78,000 | 2,310 |
| 1986-01-30 | 235 | 239 | 235 | 235 | 96,000 | 2,350 |
| 1986-01-29 | 243 | 248 | 235 | 235 | 97,000 | 2,350 |
| 1986-01-28 | 239 | 240 | 235 | 240 | 115,000 | 2,400 |
| 1986-01-27 | 237 | 244 | 237 | 237 | 48,000 | 2,370 |
| 1986-01-25 | 241 | 245 | 240 | 245 | 61,000 | 2,450 |
| 1986-01-24 | 239 | 245 | 236 | 245 | 107,000 | 2,450 |
| 1986-01-23 | 247 | 248 | 240 | 240 | 86,000 | 2,400 |
| 1986-01-22 | 236 | 250 | 236 | 250 | 144,000 | 2,500 |
| 1986-01-21 | 249 | 249 | 230 | 236 | 144,000 | 2,360 |
| 1986-01-20 | 243 | 250 | 240 | 248 | 89,000 | 2,480 |
| 1986-01-18 | 240 | 240 | 226 | 228 | 96,000 | 2,280 |
| 1986-01-17 | 240 | 250 | 238 | 240 | 124,000 | 2,400 |
| 1986-01-16 | 250 | 258 | 235 | 236 | 167,000 | 2,360 |
| 1986-01-14 | 265 | 268 | 250 | 258 | 319,000 | 2,580 |
| 1986-01-13 | 268 | 270 | 260 | 260 | 651,000 | 2,600 |
| 1986-01-10 | 255 | 264 | 250 | 250 | 800,000 | 2,500 |
| 1986-01-09 | 235 | 250 | 230 | 245 | 447,000 | 2,450 |
| 1986-01-08 | 216 | 228 | 216 | 228 | 135,000 | 2,280 |
| 1986-01-07 | 215 | 220 | 210 | 215 | 96,000 | 2,150 |
| 1986-01-06 | 221 | 221 | 210 | 215 | 49,000 | 2,150 |
| 1986-01-04 | 220 | 225 | 210 | 210 | 28,000 | 2,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
