5302 日本カーボン(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 | 331 | 335 | 325 | 325 | 130,000 | 3,250 |
| 1986-12-26 | 338 | 339 | 330 | 335 | 188,000 | 3,350 |
| 1986-12-25 | 339 | 347 | 337 | 340 | 98,000 | 3,400 |
| 1986-12-24 | 347 | 355 | 340 | 349 | 106,000 | 3,490 |
| 1986-12-23 | 358 | 360 | 352 | 359 | 187,000 | 3,590 |
| 1986-12-22 | 358 | 363 | 358 | 360 | 274,000 | 3,600 |
| 1986-12-19 | 360 | 364 | 359 | 363 | 313,000 | 3,630 |
| 1986-12-18 | 335 | 359 | 335 | 350 | 103,000 | 3,500 |
| 1986-12-17 | 334 | 336 | 333 | 335 | 109,000 | 3,350 |
| 1986-12-16 | 335 | 335 | 332 | 332 | 161,000 | 3,320 |
| 1986-12-15 | 338 | 340 | 331 | 331 | 157,000 | 3,310 |
| 1986-12-12 | 343 | 345 | 337 | 340 | 229,000 | 3,400 |
| 1986-12-11 | 355 | 355 | 345 | 348 | 104,000 | 3,480 |
| 1986-12-10 | 359 | 359 | 351 | 353 | 62,000 | 3,530 |
| 1986-12-09 | 355 | 360 | 352 | 359 | 112,000 | 3,590 |
| 1986-12-08 | 355 | 360 | 354 | 354 | 173,000 | 3,540 |
| 1986-12-06 | 360 | 360 | 356 | 356 | 84,000 | 3,560 |
| 1986-12-05 | 360 | 364 | 360 | 363 | 395,000 | 3,630 |
| 1986-12-04 | 365 | 365 | 355 | 360 | 174,000 | 3,600 |
| 1986-12-03 | 359 | 365 | 359 | 365 | 24,000 | 3,650 |
| 1986-12-02 | 370 | 370 | 359 | 369 | 64,000 | 3,690 |
| 1986-12-01 | 357 | 370 | 357 | 367 | 97,000 | 3,670 |
| 1986-11-29 | 354 | 358 | 354 | 357 | 67,000 | 3,570 |
| 1986-11-28 | 369 | 369 | 355 | 359 | 92,000 | 3,590 |
| 1986-11-27 | 361 | 361 | 346 | 354 | 207,000 | 3,540 |
| 1986-11-26 | 375 | 378 | 354 | 361 | 136,000 | 3,610 |
| 1986-11-25 | 375 | 380 | 375 | 375 | 170,000 | 3,750 |
| 1986-11-22 | 380 | 383 | 371 | 371 | 154,000 | 3,710 |
| 1986-11-21 | 360 | 380 | 360 | 376 | 355,000 | 3,760 |
| 1986-11-20 | 358 | 360 | 356 | 360 | 121,000 | 3,600 |
| 1986-11-19 | 355 | 360 | 352 | 360 | 160,000 | 3,600 |
| 1986-11-18 | 355 | 355 | 350 | 355 | 176,000 | 3,550 |
| 1986-11-17 | 355 | 361 | 355 | 355 | 169,000 | 3,550 |
| 1986-11-14 | 355 | 357 | 355 | 355 | 103,000 | 3,550 |
| 1986-11-13 | 355 | 359 | 355 | 359 | 98,000 | 3,590 |
| 1986-11-12 | 356 | 357 | 355 | 355 | 86,000 | 3,550 |
| 1986-11-11 | 350 | 359 | 350 | 355 | 104,000 | 3,550 |
| 1986-11-10 | 340 | 345 | 336 | 345 | 104,000 | 3,450 |
| 1986-11-07 | 341 | 344 | 339 | 339 | 76,000 | 3,390 |
| 1986-11-06 | 339 | 350 | 339 | 350 | 227,000 | 3,500 |
| 1986-11-05 | 339 | 341 | 338 | 338 | 34,000 | 3,380 |
| 1986-11-04 | 338 | 340 | 338 | 338 | 23,000 | 3,380 |
| 1986-11-01 | 339 | 339 | 336 | 338 | 28,000 | 3,380 |
| 1986-10-31 | 339 | 350 | 339 | 348 | 124,000 | 3,480 |
| 1986-10-30 | 348 | 350 | 345 | 349 | 63,000 | 3,490 |
| 1986-10-29 | 344 | 344 | 331 | 335 | 16,000 | 3,350 |
| 1986-10-28 | 335 | 343 | 330 | 330 | 23,000 | 3,300 |
| 1986-10-27 | 325 | 344 | 325 | 344 | 34,000 | 3,440 |
| 1986-10-25 | 341 | 350 | 341 | 350 | 56,000 | 3,500 |
| 1986-10-24 | 318 | 330 | 318 | 321 | 44,000 | 3,210 |
| 1986-10-23 | 315 | 320 | 315 | 317 | 27,000 | 3,170 |
| 1986-10-22 | 315 | 320 | 310 | 310 | 66,000 | 3,100 |
| 1986-10-21 | 315 | 320 | 315 | 318 | 37,000 | 3,180 |
| 1986-10-20 | 320 | 325 | 315 | 315 | 31,000 | 3,150 |
| 1986-10-17 | 329 | 330 | 326 | 327 | 24,000 | 3,270 |
| 1986-10-16 | 331 | 338 | 325 | 327 | 61,000 | 3,270 |
| 1986-10-15 | 331 | 343 | 330 | 330 | 41,000 | 3,300 |
| 1986-10-14 | 332 | 335 | 330 | 330 | 30,000 | 3,300 |
| 1986-10-13 | 336 | 340 | 330 | 332 | 45,000 | 3,320 |
| 1986-10-09 | 336 | 340 | 336 | 336 | 38,000 | 3,360 |
| 1986-10-08 | 337 | 337 | 330 | 330 | 47,000 | 3,300 |
| 1986-10-07 | 342 | 342 | 338 | 338 | 30,000 | 3,380 |
| 1986-10-06 | 345 | 345 | 336 | 337 | 40,000 | 3,370 |
| 1986-10-04 | 327 | 333 | 327 | 331 | 20,000 | 3,310 |
| 1986-10-03 | 315 | 330 | 315 | 330 | 55,000 | 3,300 |
| 1986-10-02 | 316 | 319 | 300 | 315 | 159,000 | 3,150 |
| 1986-10-01 | 341 | 341 | 320 | 323 | 130,000 | 3,230 |
| 1986-09-30 | 350 | 350 | 346 | 346 | 174,000 | 3,460 |
| 1986-09-29 | 350 | 352 | 348 | 348 | 100,000 | 3,480 |
| 1986-09-27 | 355 | 355 | 350 | 350 | 91,000 | 3,500 |
| 1986-09-26 | 353 | 363 | 353 | 363 | 310,000 | 3,630 |
| 1986-09-25 | 356 | 356 | 350 | 350 | 127,000 | 3,500 |
| 1986-09-24 | 353 | 354 | 351 | 351 | 127,000 | 3,510 |
| 1986-09-22 | 353 | 356 | 350 | 353 | 71,000 | 3,530 |
| 1986-09-19 | 355 | 361 | 350 | 351 | 233,000 | 3,510 |
| 1986-09-18 | 356 | 370 | 356 | 356 | 110,000 | 3,560 |
| 1986-09-17 | 361 | 364 | 355 | 359 | 124,000 | 3,590 |
| 1986-09-16 | 370 | 370 | 360 | 360 | 73,000 | 3,600 |
| 1986-09-12 | 365 | 377 | 360 | 370 | 103,000 | 3,700 |
| 1986-09-11 | 372 | 380 | 365 | 370 | 168,000 | 3,700 |
| 1986-09-10 | 374 | 382 | 372 | 372 | 72,000 | 3,720 |
| 1986-09-09 | 382 | 382 | 371 | 371 | 110,000 | 3,710 |
| 1986-09-08 | 387 | 387 | 378 | 379 | 157,000 | 3,790 |
| 1986-09-06 | 381 | 386 | 381 | 383 | 79,000 | 3,830 |
| 1986-09-05 | 384 | 384 | 381 | 383 | 109,000 | 3,830 |
| 1986-09-04 | 385 | 387 | 383 | 385 | 92,000 | 3,850 |
| 1986-09-03 | 385 | 387 | 381 | 383 | 144,000 | 3,830 |
| 1986-09-02 | 388 | 388 | 386 | 387 | 89,000 | 3,870 |
| 1986-09-01 | 396 | 396 | 387 | 387 | 98,000 | 3,870 |
| 1986-08-30 | 390 | 395 | 386 | 386 | 53,000 | 3,860 |
| 1986-08-29 | 389 | 395 | 389 | 390 | 53,000 | 3,900 |
| 1986-08-28 | 397 | 397 | 388 | 388 | 104,000 | 3,880 |
| 1986-08-27 | 396 | 400 | 396 | 396 | 95,000 | 3,960 |
| 1986-08-26 | 396 | 400 | 390 | 400 | 153,000 | 4,000 |
| 1986-08-25 | 400 | 403 | 400 | 403 | 68,000 | 4,030 |
| 1986-08-23 | 389 | 390 | 388 | 388 | 32,000 | 3,880 |
| 1986-08-22 | 390 | 390 | 385 | 388 | 82,000 | 3,880 |
| 1986-08-21 | 386 | 400 | 386 | 400 | 164,000 | 4,000 |
| 1986-08-20 | 400 | 400 | 381 | 385 | 110,000 | 3,850 |
| 1986-08-19 | 395 | 400 | 395 | 400 | 173,000 | 4,000 |
| 1986-08-18 | 401 | 418 | 400 | 418 | 235,000 | 4,180 |
| 1986-08-15 | 420 | 420 | 410 | 410 | 204,000 | 4,100 |
| 1986-08-14 | 422 | 424 | 420 | 420 | 195,000 | 4,200 |
| 1986-08-13 | 421 | 427 | 421 | 421 | 135,000 | 4,210 |
| 1986-08-12 | 420 | 420 | 416 | 416 | 104,000 | 4,160 |
| 1986-08-11 | 420 | 420 | 410 | 416 | 97,000 | 4,160 |
| 1986-08-08 | 415 | 422 | 415 | 420 | 93,000 | 4,200 |
| 1986-08-07 | 419 | 419 | 410 | 415 | 91,000 | 4,150 |
| 1986-08-06 | 410 | 414 | 407 | 410 | 119,000 | 4,100 |
| 1986-08-05 | 411 | 411 | 402 | 405 | 286,000 | 4,050 |
| 1986-08-04 | 415 | 415 | 410 | 410 | 28,000 | 4,100 |
| 1986-08-02 | 415 | 415 | 410 | 415 | 24,000 | 4,150 |
| 1986-08-01 | 403 | 405 | 402 | 405 | 94,000 | 4,050 |
| 1986-07-31 | 415 | 420 | 401 | 401 | 198,000 | 4,010 |
| 1986-07-30 | 427 | 440 | 420 | 420 | 225,000 | 4,200 |
| 1986-07-29 | 423 | 428 | 422 | 422 | 137,000 | 4,220 |
| 1986-07-28 | 430 | 440 | 428 | 440 | 72,000 | 4,400 |
| 1986-07-26 | 430 | 440 | 430 | 440 | 37,000 | 4,400 |
| 1986-07-25 | 443 | 443 | 428 | 428 | 165,000 | 4,280 |
| 1986-07-24 | 443 | 445 | 441 | 441 | 210,000 | 4,410 |
| 1986-07-23 | 444 | 450 | 441 | 441 | 328,000 | 4,410 |
| 1986-07-22 | 440 | 445 | 440 | 440 | 264,000 | 4,400 |
| 1986-07-21 | 447 | 450 | 427 | 438 | 113,000 | 4,380 |
| 1986-07-19 | 455 | 455 | 441 | 445 | 246,000 | 4,450 |
| 1986-07-18 | 451 | 457 | 440 | 455 | 738,000 | 4,550 |
| 1986-07-17 | 444 | 467 | 441 | 452 | 2,087,000 | 4,520 |
| 1986-07-16 | 431 | 437 | 430 | 430 | 337,000 | 4,300 |
| 1986-07-15 | 422 | 445 | 421 | 440 | 634,000 | 4,400 |
| 1986-07-14 | 423 | 428 | 420 | 422 | 89,000 | 4,220 |
| 1986-07-11 | 425 | 428 | 422 | 423 | 104,000 | 4,230 |
| 1986-07-10 | 428 | 430 | 420 | 430 | 124,000 | 4,300 |
| 1986-07-09 | 430 | 440 | 428 | 428 | 134,000 | 4,280 |
| 1986-07-08 | 438 | 438 | 430 | 435 | 198,000 | 4,350 |
| 1986-07-07 | 437 | 444 | 436 | 440 | 271,000 | 4,400 |
| 1986-07-05 | 433 | 440 | 431 | 435 | 170,000 | 4,350 |
| 1986-07-04 | 435 | 436 | 426 | 428 | 186,000 | 4,280 |
| 1986-07-03 | 431 | 435 | 428 | 434 | 205,000 | 4,340 |
| 1986-07-02 | 438 | 441 | 430 | 430 | 130,000 | 4,300 |
| 1986-07-01 | 440 | 443 | 435 | 437 | 267,000 | 4,370 |
| 1986-06-30 | 441 | 441 | 435 | 435 | 226,000 | 4,350 |
| 1986-06-28 | 443 | 444 | 436 | 440 | 328,000 | 4,400 |
| 1986-06-27 | 453 | 454 | 440 | 444 | 1,042,000 | 4,440 |
| 1986-06-26 | 438 | 450 | 438 | 450 | 834,000 | 4,500 |
| 1986-06-25 | 427 | 443 | 427 | 439 | 365,000 | 4,390 |
| 1986-06-24 | 437 | 439 | 424 | 427 | 350,000 | 4,270 |
| 1986-06-23 | 446 | 446 | 439 | 442 | 467,000 | 4,420 |
| 1986-06-21 | 443 | 448 | 440 | 447 | 703,000 | 4,470 |
| 1986-06-20 | 435 | 445 | 431 | 440 | 783,000 | 4,400 |
| 1986-06-19 | 427 | 435 | 427 | 435 | 315,000 | 4,350 |
| 1986-06-18 | 429 | 434 | 426 | 429 | 149,000 | 4,290 |
| 1986-06-17 | 427 | 437 | 427 | 434 | 221,000 | 4,340 |
| 1986-06-16 | 431 | 440 | 430 | 432 | 236,000 | 4,320 |
| 1986-06-13 | 438 | 438 | 434 | 436 | 466,000 | 4,360 |
| 1986-06-12 | 441 | 441 | 426 | 426 | 416,000 | 4,260 |
| 1986-06-11 | 430 | 448 | 425 | 442 | 1,414,000 | 4,420 |
| 1986-06-10 | 421 | 429 | 416 | 421 | 414,000 | 4,210 |
| 1986-06-09 | 416 | 424 | 416 | 417 | 220,000 | 4,170 |
| 1986-06-07 | 418 | 420 | 416 | 420 | 245,000 | 4,200 |
| 1986-06-06 | 420 | 421 | 416 | 416 | 308,000 | 4,160 |
| 1986-06-05 | 427 | 430 | 420 | 425 | 140,000 | 4,250 |
| 1986-06-04 | 430 | 430 | 421 | 422 | 389,000 | 4,220 |
| 1986-06-03 | 432 | 438 | 427 | 430 | 550,000 | 4,300 |
| 1986-06-02 | 427 | 441 | 427 | 432 | 525,000 | 4,320 |
| 1986-05-31 | 423 | 425 | 418 | 425 | 98,000 | 4,250 |
| 1986-05-30 | 429 | 430 | 423 | 424 | 348,000 | 4,240 |
| 1986-05-29 | 438 | 440 | 430 | 434 | 330,000 | 4,340 |
| 1986-05-28 | 441 | 446 | 436 | 436 | 856,000 | 4,360 |
| 1986-05-27 | 450 | 454 | 434 | 436 | 2,216,000 | 4,360 |
| 1986-05-26 | 431 | 453 | 428 | 450 | 3,048,000 | 4,500 |
| 1986-05-24 | 437 | 440 | 425 | 427 | 673,000 | 4,270 |
| 1986-05-23 | 429 | 442 | 427 | 436 | 3,431,000 | 4,360 |
| 1986-05-22 | 419 | 430 | 418 | 425 | 1,749,000 | 4,250 |
| 1986-05-21 | 408 | 416 | 406 | 415 | 582,000 | 4,150 |
| 1986-05-20 | 408 | 408 | 400 | 404 | 205,000 | 4,040 |
| 1986-05-19 | 408 | 408 | 396 | 400 | 87,000 | 4,000 |
| 1986-05-17 | 410 | 411 | 406 | 408 | 110,000 | 4,080 |
| 1986-05-16 | 411 | 416 | 409 | 409 | 410,000 | 4,090 |
| 1986-05-15 | 408 | 410 | 406 | 410 | 237,000 | 4,100 |
| 1986-05-14 | 409 | 409 | 406 | 409 | 129,000 | 4,090 |
| 1986-05-13 | 407 | 410 | 405 | 409 | 223,000 | 4,090 |
| 1986-05-12 | 400 | 405 | 400 | 402 | 288,000 | 4,020 |
| 1986-05-09 | 400 | 405 | 400 | 400 | 88,000 | 4,000 |
| 1986-05-08 | 401 | 402 | 398 | 399 | 169,000 | 3,990 |
| 1986-05-07 | 405 | 408 | 402 | 402 | 120,000 | 4,020 |
| 1986-05-06 | 411 | 411 | 405 | 406 | 443,000 | 4,060 |
| 1986-05-02 | 403 | 413 | 400 | 410 | 849,000 | 4,100 |
| 1986-05-01 | 395 | 400 | 395 | 400 | 238,000 | 4,000 |
| 1986-04-30 | 395 | 400 | 395 | 395 | 125,000 | 3,950 |
| 1986-04-28 | 395 | 400 | 392 | 400 | 120,000 | 4,000 |
| 1986-04-26 | 400 | 400 | 390 | 396 | 72,000 | 3,960 |
| 1986-04-25 | 400 | 408 | 395 | 400 | 293,000 | 4,000 |
| 1986-04-24 | 388 | 399 | 388 | 399 | 153,000 | 3,990 |
| 1986-04-23 | 387 | 392 | 385 | 392 | 146,000 | 3,920 |
| 1986-04-22 | 391 | 391 | 385 | 391 | 247,000 | 3,910 |
| 1986-04-21 | 392 | 396 | 392 | 392 | 102,000 | 3,920 |
| 1986-04-19 | 392 | 397 | 390 | 397 | 111,000 | 3,970 |
| 1986-04-18 | 397 | 397 | 391 | 397 | 183,000 | 3,970 |
| 1986-04-17 | 386 | 397 | 384 | 392 | 271,000 | 3,920 |
| 1986-04-16 | 384 | 389 | 383 | 383 | 162,000 | 3,830 |
| 1986-04-15 | 390 | 390 | 387 | 389 | 98,000 | 3,890 |
| 1986-04-14 | 394 | 394 | 389 | 390 | 140,000 | 3,900 |
| 1986-04-11 | 394 | 394 | 387 | 394 | 113,000 | 3,940 |
| 1986-04-10 | 387 | 395 | 385 | 395 | 93,000 | 3,950 |
| 1986-04-09 | 389 | 394 | 387 | 390 | 95,000 | 3,900 |
| 1986-04-08 | 386 | 386 | 383 | 384 | 118,000 | 3,840 |
| 1986-04-07 | 390 | 390 | 380 | 382 | 248,000 | 3,820 |
| 1986-04-05 | 394 | 394 | 385 | 390 | 256,000 | 3,900 |
| 1986-04-04 | 387 | 395 | 387 | 390 | 150,000 | 3,900 |
| 1986-04-03 | 391 | 392 | 385 | 386 | 99,000 | 3,860 |
| 1986-04-02 | 397 | 397 | 393 | 395 | 123,000 | 3,950 |
| 1986-04-01 | 390 | 397 | 390 | 397 | 283,000 | 3,970 |
| 1986-03-31 | 390 | 395 | 390 | 392 | 80,000 | 3,920 |
| 1986-03-29 | 385 | 397 | 385 | 397 | 173,000 | 3,970 |
| 1986-03-28 | 389 | 389 | 380 | 388 | 198,000 | 3,880 |
| 1986-03-27 | 380 | 390 | 379 | 390 | 217,000 | 3,900 |
| 1986-03-26 | 381 | 395 | 380 | 395 | 421,000 | 3,950 |
| 1986-03-25 | 386 | 389 | 382 | 382 | 295,000 | 3,820 |
| 1986-03-24 | 394 | 394 | 385 | 385 | 172,000 | 3,850 |
| 1986-03-22 | 389 | 395 | 388 | 395 | 191,000 | 3,950 |
| 1986-03-20 | 392 | 395 | 390 | 390 | 174,000 | 3,900 |
| 1986-03-19 | 391 | 393 | 390 | 391 | 362,000 | 3,910 |
| 1986-03-18 | 393 | 394 | 391 | 391 | 178,000 | 3,910 |
| 1986-03-17 | 395 | 398 | 390 | 394 | 137,000 | 3,940 |
| 1986-03-15 | 400 | 405 | 398 | 398 | 107,000 | 3,980 |
| 1986-03-14 | 400 | 406 | 399 | 405 | 233,000 | 4,050 |
| 1986-03-13 | 398 | 405 | 396 | 400 | 282,000 | 4,000 |
| 1986-03-12 | 409 | 410 | 400 | 400 | 244,000 | 4,000 |
| 1986-03-11 | 403 | 410 | 400 | 408 | 278,000 | 4,080 |
| 1986-03-10 | 396 | 404 | 396 | 403 | 288,000 | 4,030 |
| 1986-03-07 | 395 | 400 | 395 | 400 | 188,000 | 4,000 |
| 1986-03-06 | 392 | 396 | 392 | 396 | 242,000 | 3,960 |
| 1986-03-05 | 391 | 394 | 390 | 391 | 270,000 | 3,910 |
| 1986-03-04 | 394 | 395 | 390 | 392 | 211,000 | 3,920 |
| 1986-03-03 | 390 | 400 | 388 | 390 | 413,000 | 3,900 |
| 1986-03-01 | 389 | 390 | 388 | 388 | 235,000 | 3,880 |
| 1986-02-28 | 395 | 396 | 388 | 390 | 501,000 | 3,900 |
| 1986-02-27 | 400 | 401 | 397 | 397 | 126,000 | 3,970 |
| 1986-02-26 | 395 | 403 | 395 | 400 | 235,000 | 4,000 |
| 1986-02-25 | 405 | 415 | 402 | 415 | 178,000 | 4,150 |
| 1986-02-24 | 409 | 409 | 404 | 408 | 194,000 | 4,080 |
| 1986-02-22 | 407 | 410 | 406 | 410 | 79,000 | 4,100 |
| 1986-02-21 | 412 | 415 | 405 | 410 | 127,000 | 4,100 |
| 1986-02-20 | 416 | 417 | 411 | 411 | 101,000 | 4,110 |
| 1986-02-19 | 423 | 423 | 415 | 421 | 264,000 | 4,210 |
| 1986-02-18 | 422 | 424 | 413 | 418 | 556,000 | 4,180 |
| 1986-02-17 | 426 | 429 | 422 | 424 | 768,000 | 4,240 |
| 1986-02-15 | 412 | 423 | 412 | 423 | 633,000 | 4,230 |
| 1986-02-14 | 413 | 415 | 410 | 410 | 509,000 | 4,100 |
| 1986-02-13 | 411 | 414 | 410 | 411 | 146,000 | 4,110 |
| 1986-02-12 | 416 | 419 | 410 | 410 | 350,000 | 4,100 |
| 1986-02-10 | 406 | 415 | 405 | 415 | 407,000 | 4,150 |
| 1986-02-07 | 406 | 407 | 401 | 405 | 173,000 | 4,050 |
| 1986-02-06 | 406 | 407 | 401 | 402 | 152,000 | 4,020 |
| 1986-02-05 | 403 | 407 | 401 | 402 | 177,000 | 4,020 |
| 1986-02-04 | 405 | 408 | 400 | 405 | 104,000 | 4,050 |
| 1986-02-03 | 405 | 409 | 400 | 405 | 144,000 | 4,050 |
| 1986-02-01 | 413 | 413 | 408 | 410 | 112,000 | 4,100 |
| 1986-01-31 | 410 | 413 | 408 | 413 | 325,000 | 4,130 |
| 1986-01-30 | 412 | 415 | 404 | 410 | 356,000 | 4,100 |
| 1986-01-29 | 400 | 408 | 399 | 406 | 232,000 | 4,060 |
| 1986-01-28 | 400 | 400 | 396 | 398 | 68,000 | 3,980 |
| 1986-01-27 | 403 | 403 | 396 | 400 | 60,000 | 4,000 |
| 1986-01-25 | 392 | 400 | 392 | 398 | 112,000 | 3,980 |
| 1986-01-24 | 391 | 393 | 390 | 390 | 40,000 | 3,900 |
| 1986-01-23 | 390 | 393 | 390 | 390 | 87,000 | 3,900 |
| 1986-01-22 | 390 | 390 | 388 | 390 | 69,000 | 3,900 |
| 1986-01-21 | 389 | 390 | 388 | 388 | 85,000 | 3,880 |
| 1986-01-20 | 393 | 393 | 388 | 388 | 43,000 | 3,880 |
| 1986-01-18 | 390 | 390 | 388 | 388 | 57,000 | 3,880 |
| 1986-01-17 | 390 | 391 | 389 | 390 | 101,000 | 3,900 |
| 1986-01-16 | 390 | 391 | 389 | 389 | 130,000 | 3,890 |
| 1986-01-14 | 389 | 391 | 389 | 391 | 72,000 | 3,910 |
| 1986-01-13 | 390 | 393 | 389 | 389 | 45,000 | 3,890 |
| 1986-01-10 | 388 | 391 | 388 | 391 | 72,000 | 3,910 |
| 1986-01-09 | 389 | 393 | 389 | 392 | 70,000 | 3,920 |
| 1986-01-08 | 394 | 394 | 390 | 393 | 22,000 | 3,930 |
| 1986-01-07 | 390 | 394 | 388 | 394 | 64,000 | 3,940 |
| 1986-01-06 | 391 | 394 | 390 | 394 | 55,000 | 3,940 |
| 1986-01-04 | 391 | 395 | 390 | 391 | 61,000 | 3,910 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-12-26]1株→1.1株 [1983-06-27]1株→1.15株
