5210 日本山村硝子(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 | 366 | 371 | 366 | 371 | 39,000 | 3,710 |
| 1986-12-26 | 375 | 375 | 365 | 365 | 59,000 | 3,650 |
| 1986-12-25 | 390 | 390 | 373 | 373 | 111,000 | 3,730 |
| 1986-12-24 | 390 | 391 | 388 | 388 | 9,000 | 3,880 |
| 1986-12-23 | 386 | 389 | 385 | 386 | 54,000 | 3,860 |
| 1986-12-22 | 390 | 390 | 383 | 383 | 46,000 | 3,830 |
| 1986-12-19 | 380 | 390 | 380 | 388 | 111,000 | 3,880 |
| 1986-12-18 | 393 | 395 | 390 | 390 | 76,000 | 3,900 |
| 1986-12-17 | 396 | 400 | 391 | 391 | 180,000 | 3,910 |
| 1986-12-16 | 395 | 396 | 395 | 396 | 24,000 | 3,960 |
| 1986-12-15 | 400 | 404 | 391 | 391 | 47,000 | 3,910 |
| 1986-12-12 | 402 | 402 | 400 | 400 | 38,000 | 4,000 |
| 1986-12-11 | 401 | 404 | 400 | 400 | 22,000 | 4,000 |
| 1986-12-10 | 401 | 402 | 400 | 400 | 69,000 | 4,000 |
| 1986-12-09 | 405 | 410 | 400 | 400 | 54,000 | 4,000 |
| 1986-12-08 | 404 | 405 | 404 | 404 | 48,000 | 4,040 |
| 1986-12-06 | 405 | 405 | 403 | 403 | 15,000 | 4,030 |
| 1986-12-05 | 405 | 410 | 402 | 403 | 87,000 | 4,030 |
| 1986-12-04 | 407 | 409 | 405 | 405 | 30,000 | 4,050 |
| 1986-12-03 | 411 | 415 | 405 | 405 | 44,000 | 4,050 |
| 1986-12-02 | 415 | 418 | 410 | 410 | 27,000 | 4,100 |
| 1986-12-01 | 406 | 420 | 406 | 410 | 29,000 | 4,100 |
| 1986-11-29 | 405 | 405 | 401 | 401 | 16,000 | 4,010 |
| 1986-11-28 | 400 | 405 | 400 | 405 | 44,000 | 4,050 |
| 1986-11-27 | 415 | 415 | 393 | 400 | 28,000 | 4,000 |
| 1986-11-26 | 400 | 415 | 400 | 415 | 64,000 | 4,150 |
| 1986-11-25 | 422 | 422 | 405 | 405 | 27,000 | 4,050 |
| 1986-11-22 | 425 | 426 | 420 | 420 | 57,000 | 4,200 |
| 1986-11-21 | 416 | 420 | 408 | 420 | 93,000 | 4,200 |
| 1986-11-20 | 403 | 409 | 400 | 406 | 64,000 | 4,060 |
| 1986-11-19 | 400 | 405 | 400 | 405 | 28,000 | 4,050 |
| 1986-11-18 | 401 | 405 | 398 | 400 | 56,000 | 4,000 |
| 1986-11-17 | 395 | 405 | 395 | 397 | 154,000 | 3,970 |
| 1986-11-14 | 376 | 395 | 376 | 395 | 113,000 | 3,950 |
| 1986-11-13 | 381 | 381 | 372 | 372 | 87,000 | 3,720 |
| 1986-11-12 | 380 | 390 | 376 | 385 | 28,000 | 3,850 |
| 1986-11-11 | 371 | 380 | 371 | 371 | 36,000 | 3,710 |
| 1986-11-10 | 376 | 379 | 370 | 370 | 27,000 | 3,700 |
| 1986-11-07 | 375 | 378 | 375 | 376 | 19,000 | 3,760 |
| 1986-11-06 | 371 | 380 | 371 | 380 | 17,000 | 3,800 |
| 1986-11-05 | 372 | 375 | 370 | 370 | 13,000 | 3,700 |
| 1986-11-04 | 375 | 380 | 372 | 372 | 16,000 | 3,720 |
| 1986-11-01 | 362 | 375 | 362 | 366 | 22,000 | 3,660 |
| 1986-10-31 | 365 | 365 | 365 | 365 | 9,000 | 3,650 |
| 1986-10-30 | 360 | 371 | 360 | 360 | 47,000 | 3,600 |
| 1986-10-29 | 362 | 367 | 360 | 360 | 32,000 | 3,600 |
| 1986-10-28 | 362 | 366 | 360 | 364 | 27,000 | 3,640 |
| 1986-10-27 | 364 | 365 | 361 | 361 | 21,000 | 3,610 |
| 1986-10-25 | 370 | 372 | 360 | 360 | 29,000 | 3,600 |
| 1986-10-24 | 355 | 363 | 355 | 360 | 42,000 | 3,600 |
| 1986-10-23 | 350 | 365 | 345 | 360 | 126,000 | 3,600 |
| 1986-10-22 | 365 | 365 | 352 | 352 | 30,000 | 3,520 |
| 1986-10-21 | 358 | 368 | 358 | 368 | 36,000 | 3,680 |
| 1986-10-20 | 360 | 365 | 358 | 360 | 12,000 | 3,600 |
| 1986-10-17 | 370 | 370 | 358 | 358 | 34,000 | 3,580 |
| 1986-10-16 | 365 | 365 | 360 | 360 | 25,000 | 3,600 |
| 1986-10-15 | 355 | 361 | 355 | 356 | 30,000 | 3,560 |
| 1986-10-14 | 372 | 372 | 355 | 360 | 27,000 | 3,600 |
| 1986-10-13 | 367 | 367 | 360 | 367 | 16,000 | 3,670 |
| 1986-10-09 | 352 | 352 | 352 | 352 | 58,000 | 3,520 |
| 1986-10-08 | 370 | 375 | 365 | 370 | 32,000 | 3,700 |
| 1986-10-07 | 371 | 371 | 370 | 371 | 22,000 | 3,710 |
| 1986-10-06 | 377 | 390 | 375 | 390 | 34,000 | 3,900 |
| 1986-10-04 | 366 | 366 | 366 | 366 | 14,000 | 3,660 |
| 1986-10-03 | 350 | 351 | 345 | 345 | 75,000 | 3,450 |
| 1986-10-02 | 360 | 360 | 345 | 350 | 54,000 | 3,500 |
| 1986-10-01 | 381 | 381 | 360 | 365 | 100,000 | 3,650 |
| 1986-09-30 | 381 | 387 | 380 | 381 | 51,000 | 3,810 |
| 1986-09-29 | 397 | 400 | 380 | 380 | 80,000 | 3,800 |
| 1986-09-27 | 385 | 400 | 385 | 398 | 78,000 | 3,980 |
| 1986-09-26 | 395 | 400 | 395 | 399 | 140,000 | 3,990 |
| 1986-09-25 | 400 | 401 | 390 | 390 | 102,000 | 3,900 |
| 1986-09-24 | 391 | 405 | 391 | 405 | 62,000 | 4,050 |
| 1986-09-22 | 391 | 396 | 390 | 390 | 64,000 | 3,900 |
| 1986-09-19 | 400 | 404 | 395 | 395 | 86,000 | 3,950 |
| 1986-09-18 | 398 | 398 | 395 | 395 | 57,000 | 3,950 |
| 1986-09-17 | 405 | 405 | 398 | 400 | 56,000 | 4,000 |
| 1986-09-16 | 402 | 405 | 400 | 400 | 31,000 | 4,000 |
| 1986-09-12 | 400 | 401 | 400 | 401 | 77,000 | 4,010 |
| 1986-09-11 | 401 | 416 | 400 | 406 | 98,000 | 4,060 |
| 1986-09-10 | 411 | 420 | 404 | 405 | 132,000 | 4,050 |
| 1986-09-09 | 415 | 420 | 415 | 416 | 30,000 | 4,160 |
| 1986-09-08 | 425 | 430 | 419 | 420 | 20,000 | 4,200 |
| 1986-09-06 | 420 | 420 | 415 | 415 | 46,000 | 4,150 |
| 1986-09-05 | 416 | 420 | 411 | 420 | 55,000 | 4,200 |
| 1986-09-04 | 412 | 412 | 410 | 411 | 9,000 | 4,110 |
| 1986-09-03 | 406 | 416 | 406 | 406 | 51,000 | 4,060 |
| 1986-09-02 | 410 | 414 | 405 | 405 | 126,000 | 4,050 |
| 1986-09-01 | 419 | 419 | 410 | 410 | 60,000 | 4,100 |
| 1986-08-30 | 415 | 420 | 415 | 420 | 36,000 | 4,200 |
| 1986-08-29 | 422 | 425 | 415 | 421 | 69,000 | 4,210 |
| 1986-08-28 | 421 | 427 | 420 | 424 | 38,000 | 4,240 |
| 1986-08-27 | 425 | 425 | 420 | 425 | 98,000 | 4,250 |
| 1986-08-26 | 429 | 431 | 420 | 420 | 86,000 | 4,200 |
| 1986-08-25 | 425 | 430 | 425 | 429 | 33,000 | 4,290 |
| 1986-08-23 | 425 | 426 | 425 | 425 | 9,000 | 4,250 |
| 1986-08-22 | 430 | 430 | 421 | 421 | 98,000 | 4,210 |
| 1986-08-21 | 435 | 437 | 425 | 426 | 69,000 | 4,260 |
| 1986-08-20 | 449 | 450 | 425 | 425 | 78,000 | 4,250 |
| 1986-08-19 | 460 | 460 | 459 | 459 | 63,000 | 4,590 |
| 1986-08-18 | 440 | 440 | 421 | 425 | 73,000 | 4,250 |
| 1986-08-15 | 436 | 436 | 428 | 428 | 44,000 | 4,280 |
| 1986-08-14 | 436 | 436 | 432 | 436 | 37,000 | 4,360 |
| 1986-08-13 | 435 | 435 | 420 | 420 | 34,000 | 4,200 |
| 1986-08-12 | 462 | 465 | 462 | 465 | 29,000 | 4,650 |
| 1986-08-11 | 442 | 460 | 442 | 442 | 10,000 | 4,420 |
| 1986-08-08 | 445 | 450 | 441 | 441 | 59,000 | 4,410 |
| 1986-08-07 | 450 | 450 | 440 | 441 | 42,000 | 4,410 |
| 1986-08-06 | 452 | 464 | 452 | 460 | 45,000 | 4,600 |
| 1986-08-05 | 435 | 450 | 435 | 450 | 12,000 | 4,500 |
| 1986-08-04 | 450 | 450 | 435 | 435 | 40,000 | 4,350 |
| 1986-08-02 | 441 | 451 | 440 | 450 | 18,000 | 4,500 |
| 1986-08-01 | 460 | 460 | 436 | 436 | 65,000 | 4,360 |
| 1986-07-31 | 421 | 430 | 421 | 425 | 58,000 | 4,250 |
| 1986-07-30 | 445 | 455 | 417 | 417 | 162,000 | 4,170 |
| 1986-07-29 | 466 | 475 | 442 | 442 | 80,000 | 4,420 |
| 1986-07-28 | 480 | 481 | 468 | 468 | 38,000 | 4,680 |
| 1986-07-26 | 485 | 486 | 480 | 480 | 30,000 | 4,800 |
| 1986-07-25 | 480 | 485 | 465 | 465 | 33,000 | 4,650 |
| 1986-07-24 | 475 | 480 | 475 | 480 | 55,000 | 4,800 |
| 1986-07-23 | 475 | 490 | 475 | 490 | 42,000 | 4,900 |
| 1986-07-22 | 458 | 475 | 458 | 475 | 49,000 | 4,750 |
| 1986-07-21 | 462 | 467 | 460 | 460 | 71,000 | 4,600 |
| 1986-07-19 | 481 | 490 | 477 | 477 | 79,000 | 4,770 |
| 1986-07-18 | 490 | 490 | 480 | 481 | 82,000 | 4,810 |
| 1986-07-17 | 480 | 498 | 480 | 490 | 158,000 | 4,900 |
| 1986-07-16 | 505 | 505 | 490 | 491 | 88,000 | 4,910 |
| 1986-07-15 | 506 | 511 | 506 | 506 | 102,000 | 5,060 |
| 1986-07-14 | 520 | 524 | 511 | 511 | 67,000 | 5,110 |
| 1986-07-11 | 511 | 514 | 505 | 505 | 89,000 | 5,050 |
| 1986-07-10 | 520 | 520 | 510 | 512 | 114,000 | 5,120 |
| 1986-07-09 | 521 | 528 | 518 | 518 | 137,000 | 5,180 |
| 1986-07-08 | 511 | 530 | 507 | 528 | 130,000 | 5,280 |
| 1986-07-07 | 508 | 520 | 506 | 509 | 127,000 | 5,090 |
| 1986-07-05 | 502 | 510 | 502 | 506 | 104,000 | 5,060 |
| 1986-07-04 | 513 | 525 | 501 | 504 | 165,000 | 5,040 |
| 1986-07-03 | 520 | 525 | 515 | 516 | 181,000 | 5,160 |
| 1986-07-02 | 520 | 525 | 514 | 517 | 170,000 | 5,170 |
| 1986-07-01 | 540 | 540 | 515 | 525 | 158,000 | 5,250 |
| 1986-06-30 | 520 | 530 | 516 | 530 | 211,000 | 5,300 |
| 1986-06-28 | 541 | 550 | 531 | 534 | 212,000 | 5,340 |
| 1986-06-27 | 550 | 564 | 540 | 556 | 1,431,000 | 5,560 |
| 1986-06-26 | 518 | 550 | 515 | 550 | 1,535,000 | 5,500 |
| 1986-06-25 | 517 | 518 | 503 | 515 | 623,000 | 5,150 |
| 1986-06-24 | 498 | 519 | 495 | 512 | 1,748,000 | 5,120 |
| 1986-06-23 | 484 | 490 | 484 | 488 | 450,000 | 4,880 |
| 1986-06-21 | 485 | 488 | 474 | 478 | 205,000 | 4,780 |
| 1986-06-20 | 458 | 493 | 458 | 490 | 715,000 | 4,900 |
| 1986-06-19 | 446 | 458 | 445 | 458 | 120,000 | 4,580 |
| 1986-06-18 | 448 | 450 | 445 | 445 | 27,000 | 4,450 |
| 1986-06-17 | 450 | 451 | 445 | 446 | 63,000 | 4,460 |
| 1986-06-16 | 458 | 458 | 450 | 451 | 48,000 | 4,510 |
| 1986-06-13 | 450 | 460 | 448 | 460 | 81,000 | 4,600 |
| 1986-06-12 | 450 | 450 | 445 | 446 | 115,000 | 4,460 |
| 1986-06-11 | 455 | 460 | 440 | 450 | 170,000 | 4,500 |
| 1986-06-10 | 460 | 460 | 451 | 451 | 97,000 | 4,510 |
| 1986-06-09 | 469 | 469 | 455 | 455 | 75,000 | 4,550 |
| 1986-06-07 | 458 | 460 | 450 | 460 | 46,000 | 4,600 |
| 1986-06-06 | 460 | 460 | 448 | 448 | 82,000 | 4,480 |
| 1986-06-05 | 468 | 470 | 460 | 460 | 73,000 | 4,600 |
| 1986-06-04 | 475 | 475 | 465 | 465 | 353,000 | 4,650 |
| 1986-06-03 | 460 | 470 | 455 | 470 | 303,000 | 4,700 |
| 1986-06-02 | 454 | 457 | 440 | 453 | 137,000 | 4,530 |
| 1986-05-31 | 446 | 448 | 441 | 448 | 26,000 | 4,480 |
| 1986-05-30 | 449 | 449 | 443 | 448 | 85,000 | 4,480 |
| 1986-05-29 | 446 | 450 | 445 | 450 | 62,000 | 4,500 |
| 1986-05-28 | 448 | 450 | 446 | 450 | 92,000 | 4,500 |
| 1986-05-27 | 446 | 448 | 446 | 448 | 74,000 | 4,480 |
| 1986-05-26 | 446 | 450 | 445 | 445 | 75,000 | 4,450 |
| 1986-05-24 | 440 | 448 | 440 | 445 | 24,000 | 4,450 |
| 1986-05-23 | 436 | 448 | 436 | 444 | 72,000 | 4,440 |
| 1986-05-22 | 440 | 449 | 440 | 446 | 80,000 | 4,460 |
| 1986-05-21 | 442 | 445 | 440 | 440 | 31,000 | 4,400 |
| 1986-05-20 | 441 | 447 | 440 | 440 | 30,000 | 4,400 |
| 1986-05-19 | 446 | 449 | 440 | 443 | 46,000 | 4,430 |
| 1986-05-17 | 449 | 449 | 435 | 435 | 88,000 | 4,350 |
| 1986-05-16 | 445 | 450 | 435 | 450 | 65,000 | 4,500 |
| 1986-05-15 | 440 | 445 | 435 | 440 | 63,000 | 4,400 |
| 1986-05-14 | 445 | 445 | 440 | 445 | 152,000 | 4,450 |
| 1986-05-13 | 445 | 445 | 443 | 444 | 133,000 | 4,440 |
| 1986-05-12 | 440 | 448 | 440 | 445 | 69,000 | 4,450 |
| 1986-05-09 | 442 | 448 | 442 | 445 | 119,000 | 4,450 |
| 1986-05-08 | 431 | 445 | 430 | 445 | 100,000 | 4,450 |
| 1986-05-07 | 430 | 438 | 428 | 435 | 142,000 | 4,350 |
| 1986-05-06 | 431 | 435 | 431 | 431 | 54,000 | 4,310 |
| 1986-05-02 | 432 | 434 | 430 | 430 | 60,000 | 4,300 |
| 1986-05-01 | 430 | 435 | 427 | 434 | 40,000 | 4,340 |
| 1986-04-30 | 433 | 435 | 426 | 430 | 51,000 | 4,300 |
| 1986-04-28 | 426 | 435 | 426 | 433 | 45,000 | 4,330 |
| 1986-04-26 | 425 | 425 | 420 | 425 | 67,000 | 4,250 |
| 1986-04-25 | 431 | 431 | 430 | 430 | 17,000 | 4,300 |
| 1986-04-24 | 431 | 435 | 430 | 430 | 26,000 | 4,300 |
| 1986-04-23 | 433 | 435 | 429 | 430 | 77,000 | 4,300 |
| 1986-04-22 | 430 | 435 | 428 | 434 | 55,000 | 4,340 |
| 1986-04-21 | 430 | 430 | 425 | 425 | 38,000 | 4,250 |
| 1986-04-19 | 420 | 427 | 420 | 420 | 80,000 | 4,200 |
| 1986-04-18 | 430 | 430 | 425 | 430 | 61,000 | 4,300 |
| 1986-04-17 | 431 | 434 | 427 | 427 | 33,000 | 4,270 |
| 1986-04-16 | 421 | 430 | 421 | 427 | 44,000 | 4,270 |
| 1986-04-15 | 425 | 433 | 420 | 420 | 76,000 | 4,200 |
| 1986-04-14 | 430 | 434 | 430 | 430 | 73,000 | 4,300 |
| 1986-04-11 | 425 | 430 | 425 | 430 | 58,000 | 4,300 |
| 1986-04-10 | 420 | 423 | 415 | 420 | 34,000 | 4,200 |
| 1986-04-09 | 435 | 435 | 415 | 415 | 59,000 | 4,150 |
| 1986-04-08 | 412 | 435 | 410 | 435 | 57,000 | 4,350 |
| 1986-04-07 | 416 | 420 | 410 | 410 | 105,000 | 4,100 |
| 1986-04-05 | 415 | 416 | 415 | 416 | 27,000 | 4,160 |
| 1986-04-04 | 415 | 420 | 415 | 415 | 54,000 | 4,150 |
| 1986-04-03 | 420 | 425 | 415 | 415 | 27,000 | 4,150 |
| 1986-04-02 | 421 | 424 | 420 | 421 | 59,000 | 4,210 |
| 1986-04-01 | 414 | 420 | 414 | 420 | 88,000 | 4,200 |
| 1986-03-31 | 416 | 425 | 412 | 413 | 154,000 | 4,130 |
| 1986-03-29 | 416 | 422 | 415 | 415 | 21,000 | 4,150 |
| 1986-03-28 | 410 | 414 | 410 | 414 | 56,000 | 4,140 |
| 1986-03-27 | 420 | 420 | 410 | 410 | 70,000 | 4,100 |
| 1986-03-26 | 425 | 425 | 420 | 422 | 29,000 | 4,220 |
| 1986-03-25 | 420 | 420 | 400 | 400 | 130,000 | 4,000 |
| 1986-03-24 | 425 | 426 | 415 | 420 | 109,000 | 4,200 |
| 1986-03-22 | 430 | 434 | 425 | 425 | 86,000 | 4,250 |
| 1986-03-20 | 445 | 448 | 435 | 435 | 74,000 | 4,350 |
| 1986-03-19 | 429 | 440 | 427 | 440 | 66,000 | 4,400 |
| 1986-03-18 | 430 | 434 | 426 | 430 | 174,000 | 4,300 |
| 1986-03-17 | 426 | 431 | 426 | 427 | 131,000 | 4,270 |
| 1986-03-15 | 425 | 430 | 425 | 425 | 50,000 | 4,250 |
| 1986-03-14 | 430 | 434 | 425 | 425 | 46,000 | 4,250 |
| 1986-03-13 | 431 | 442 | 430 | 430 | 76,000 | 4,300 |
| 1986-03-12 | 445 | 448 | 435 | 446 | 181,000 | 4,460 |
| 1986-03-11 | 445 | 448 | 438 | 441 | 113,000 | 4,410 |
| 1986-03-10 | 435 | 445 | 435 | 445 | 98,000 | 4,450 |
| 1986-03-07 | 440 | 441 | 436 | 436 | 60,000 | 4,360 |
| 1986-03-06 | 445 | 445 | 435 | 436 | 67,000 | 4,360 |
| 1986-03-05 | 435 | 440 | 431 | 435 | 64,000 | 4,350 |
| 1986-03-04 | 450 | 450 | 425 | 430 | 78,000 | 4,300 |
| 1986-03-03 | 445 | 460 | 445 | 445 | 108,000 | 4,450 |
| 1986-03-01 | 445 | 450 | 438 | 450 | 86,000 | 4,500 |
| 1986-02-28 | 435 | 444 | 435 | 438 | 98,000 | 4,380 |
| 1986-02-27 | 421 | 428 | 421 | 425 | 60,000 | 4,250 |
| 1986-02-25 | 450 | 459 | 449 | 459 | 69,000 | 4,590 |
| 1986-02-24 | 450 | 460 | 450 | 460 | 68,000 | 4,600 |
| 1986-02-22 | 453 | 460 | 448 | 460 | 70,000 | 4,600 |
| 1986-02-21 | 452 | 452 | 447 | 448 | 65,000 | 4,480 |
| 1986-02-20 | 449 | 459 | 443 | 443 | 95,000 | 4,430 |
| 1986-02-19 | 449 | 450 | 445 | 445 | 54,000 | 4,450 |
| 1986-02-18 | 450 | 451 | 445 | 449 | 101,000 | 4,490 |
| 1986-02-17 | 459 | 464 | 456 | 460 | 202,000 | 4,600 |
| 1986-02-15 | 450 | 470 | 450 | 460 | 240,000 | 4,600 |
| 1986-02-14 | 441 | 450 | 440 | 450 | 146,000 | 4,500 |
| 1986-02-13 | 448 | 448 | 441 | 445 | 104,000 | 4,450 |
| 1986-02-12 | 431 | 455 | 430 | 434 | 149,000 | 4,340 |
| 1986-02-10 | 430 | 432 | 425 | 430 | 67,000 | 4,300 |
| 1986-02-07 | 437 | 439 | 431 | 432 | 62,000 | 4,320 |
| 1986-02-06 | 436 | 439 | 430 | 438 | 52,000 | 4,380 |
| 1986-02-05 | 430 | 435 | 425 | 435 | 165,000 | 4,350 |
| 1986-02-04 | 421 | 428 | 420 | 425 | 93,000 | 4,250 |
| 1986-02-03 | 420 | 425 | 420 | 421 | 60,000 | 4,210 |
| 1986-02-01 | 415 | 430 | 415 | 428 | 68,000 | 4,280 |
| 1986-01-31 | 411 | 415 | 405 | 405 | 40,000 | 4,050 |
| 1986-01-30 | 395 | 410 | 395 | 410 | 85,000 | 4,100 |
| 1986-01-29 | 395 | 395 | 390 | 395 | 250,000 | 3,950 |
| 1986-01-28 | 408 | 408 | 399 | 399 | 113,000 | 3,990 |
| 1986-01-27 | 405 | 408 | 404 | 405 | 70,000 | 4,050 |
| 1986-01-24 | 410 | 415 | 405 | 405 | 64,000 | 4,050 |
| 1986-01-23 | 405 | 410 | 405 | 410 | 39,000 | 4,100 |
| 1986-01-22 | 410 | 410 | 403 | 403 | 97,000 | 4,030 |
| 1986-01-21 | 410 | 410 | 408 | 410 | 33,000 | 4,100 |
| 1986-01-20 | 410 | 414 | 410 | 410 | 27,000 | 4,100 |
| 1986-01-18 | 408 | 415 | 405 | 415 | 39,000 | 4,150 |
| 1986-01-17 | 410 | 411 | 410 | 411 | 31,000 | 4,110 |
| 1986-01-16 | 415 | 415 | 410 | 415 | 30,000 | 4,150 |
| 1986-01-14 | 416 | 425 | 412 | 415 | 28,000 | 4,150 |
| 1986-01-13 | 406 | 411 | 402 | 410 | 17,000 | 4,100 |
| 1986-01-10 | 402 | 410 | 402 | 408 | 44,000 | 4,080 |
| 1986-01-09 | 411 | 411 | 406 | 406 | 33,000 | 4,060 |
| 1986-01-08 | 411 | 411 | 410 | 410 | 13,000 | 4,100 |
| 1986-01-07 | 411 | 411 | 410 | 411 | 23,000 | 4,110 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-06-26]1株→1.15株 [1984-06-27]1株→1.05株 [1983-12-26]1株→1.1株