5391 (株)エーアンドエーマテリアル 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 | 330 | 335 | 330 | 335 | 32,000 | 3,350 |
| 1986-12-26 | 325 | 330 | 321 | 330 | 17,000 | 3,300 |
| 1986-12-25 | 334 | 334 | 325 | 325 | 20,000 | 3,250 |
| 1986-12-24 | 325 | 328 | 325 | 325 | 63,000 | 3,250 |
| 1986-12-23 | 330 | 330 | 320 | 329 | 31,000 | 3,290 |
| 1986-12-22 | 336 | 336 | 330 | 335 | 78,000 | 3,350 |
| 1986-12-19 | 330 | 335 | 330 | 335 | 14,000 | 3,350 |
| 1986-12-18 | 335 | 335 | 330 | 330 | 12,000 | 3,300 |
| 1986-12-17 | 335 | 338 | 330 | 330 | 32,000 | 3,300 |
| 1986-12-16 | 330 | 337 | 330 | 335 | 23,000 | 3,350 |
| 1986-12-15 | 340 | 340 | 320 | 321 | 60,000 | 3,210 |
| 1986-12-12 | 338 | 340 | 329 | 340 | 69,000 | 3,400 |
| 1986-12-11 | 358 | 359 | 349 | 351 | 103,000 | 3,510 |
| 1986-12-10 | 356 | 359 | 353 | 359 | 83,000 | 3,590 |
| 1986-12-09 | 360 | 360 | 351 | 355 | 133,000 | 3,550 |
| 1986-12-08 | 350 | 358 | 350 | 352 | 62,000 | 3,520 |
| 1986-12-06 | 345 | 348 | 340 | 348 | 53,000 | 3,480 |
| 1986-12-05 | 343 | 348 | 340 | 347 | 63,000 | 3,470 |
| 1986-12-04 | 340 | 343 | 337 | 340 | 35,000 | 3,400 |
| 1986-12-03 | 330 | 338 | 326 | 335 | 41,000 | 3,350 |
| 1986-12-02 | 323 | 330 | 320 | 320 | 46,000 | 3,200 |
| 1986-12-01 | 318 | 328 | 318 | 324 | 36,000 | 3,240 |
| 1986-11-29 | 316 | 320 | 316 | 318 | 40,000 | 3,180 |
| 1986-11-28 | 316 | 316 | 314 | 314 | 23,000 | 3,140 |
| 1986-11-27 | 320 | 320 | 317 | 320 | 42,000 | 3,200 |
| 1986-11-26 | 320 | 322 | 310 | 320 | 58,000 | 3,200 |
| 1986-11-25 | 326 | 326 | 318 | 322 | 66,000 | 3,220 |
| 1986-11-22 | 308 | 308 | 306 | 306 | 21,000 | 3,060 |
| 1986-11-21 | 301 | 306 | 300 | 306 | 14,000 | 3,060 |
| 1986-11-20 | 300 | 310 | 300 | 300 | 102,000 | 3,000 |
| 1986-11-19 | 300 | 306 | 298 | 300 | 18,000 | 3,000 |
| 1986-11-18 | 298 | 303 | 298 | 303 | 19,000 | 3,030 |
| 1986-11-17 | 310 | 315 | 310 | 315 | 27,000 | 3,150 |
| 1986-11-14 | 315 | 315 | 310 | 310 | 50,000 | 3,100 |
| 1986-11-13 | 319 | 319 | 311 | 315 | 24,000 | 3,150 |
| 1986-11-12 | 310 | 320 | 310 | 315 | 17,000 | 3,150 |
| 1986-11-11 | 301 | 318 | 301 | 310 | 38,000 | 3,100 |
| 1986-11-10 | 300 | 300 | 300 | 300 | 12,000 | 3,000 |
| 1986-11-07 | 293 | 298 | 292 | 296 | 36,000 | 2,960 |
| 1986-11-06 | 290 | 292 | 285 | 287 | 22,000 | 2,870 |
| 1986-11-05 | 295 | 295 | 289 | 289 | 12,000 | 2,890 |
| 1986-11-04 | 275 | 289 | 275 | 289 | 28,000 | 2,890 |
| 1986-11-01 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 1986-10-31 | 280 | 285 | 280 | 280 | 47,000 | 2,800 |
| 1986-10-30 | 271 | 280 | 271 | 280 | 12,000 | 2,800 |
| 1986-10-29 | 269 | 274 | 269 | 274 | 8,000 | 2,740 |
| 1986-10-28 | 267 | 270 | 267 | 270 | 14,000 | 2,700 |
| 1986-10-27 | 275 | 275 | 267 | 267 | 12,000 | 2,670 |
| 1986-10-25 | 270 | 270 | 265 | 265 | 4,000 | 2,650 |
| 1986-10-24 | 273 | 273 | 265 | 265 | 19,000 | 2,650 |
| 1986-10-23 | 260 | 265 | 260 | 263 | 11,000 | 2,630 |
| 1986-10-22 | 261 | 261 | 260 | 260 | 42,000 | 2,600 |
| 1986-10-21 | 265 | 265 | 260 | 261 | 30,000 | 2,610 |
| 1986-10-20 | 275 | 275 | 265 | 265 | 20,000 | 2,650 |
| 1986-10-17 | 279 | 280 | 279 | 280 | 13,000 | 2,800 |
| 1986-10-16 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1986-10-15 | 283 | 290 | 280 | 280 | 10,000 | 2,800 |
| 1986-10-14 | 290 | 290 | 278 | 278 | 9,000 | 2,780 |
| 1986-10-13 | 281 | 286 | 280 | 280 | 13,000 | 2,800 |
| 1986-10-09 | 283 | 283 | 278 | 280 | 8,000 | 2,800 |
| 1986-10-08 | 284 | 290 | 278 | 278 | 15,000 | 2,780 |
| 1986-10-07 | 267 | 284 | 265 | 284 | 184,000 | 2,840 |
| 1986-10-06 | 285 | 285 | 270 | 275 | 83,000 | 2,750 |
| 1986-10-04 | 263 | 275 | 263 | 275 | 19,000 | 2,750 |
| 1986-10-03 | 260 | 265 | 260 | 260 | 93,000 | 2,600 |
| 1986-10-02 | 273 | 273 | 265 | 268 | 89,000 | 2,680 |
| 1986-10-01 | 262 | 275 | 260 | 263 | 102,000 | 2,630 |
| 1986-09-30 | 280 | 280 | 260 | 260 | 152,000 | 2,600 |
| 1986-09-29 | 285 | 285 | 280 | 280 | 52,000 | 2,800 |
| 1986-09-27 | 280 | 285 | 280 | 280 | 48,000 | 2,800 |
| 1986-09-26 | 293 | 298 | 280 | 280 | 143,000 | 2,800 |
| 1986-09-25 | 295 | 298 | 291 | 291 | 42,000 | 2,910 |
| 1986-09-24 | 313 | 317 | 300 | 305 | 27,000 | 3,050 |
| 1986-09-22 | 320 | 320 | 310 | 310 | 8,000 | 3,100 |
| 1986-09-19 | 310 | 320 | 310 | 319 | 31,000 | 3,190 |
| 1986-09-18 | 311 | 311 | 310 | 310 | 15,000 | 3,100 |
| 1986-09-17 | 310 | 315 | 310 | 311 | 29,000 | 3,110 |
| 1986-09-16 | 320 | 320 | 312 | 312 | 19,000 | 3,120 |
| 1986-09-12 | 310 | 329 | 310 | 329 | 27,000 | 3,290 |
| 1986-09-11 | 336 | 336 | 330 | 330 | 16,000 | 3,300 |
| 1986-09-10 | 337 | 337 | 333 | 333 | 10,000 | 3,330 |
| 1986-09-09 | 335 | 340 | 335 | 339 | 7,000 | 3,390 |
| 1986-09-08 | 335 | 340 | 330 | 338 | 7,000 | 3,380 |
| 1986-09-06 | 336 | 336 | 330 | 335 | 48,000 | 3,350 |
| 1986-09-05 | 340 | 340 | 335 | 336 | 13,000 | 3,360 |
| 1986-09-04 | 349 | 349 | 345 | 345 | 5,000 | 3,450 |
| 1986-09-03 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1986-09-02 | 365 | 365 | 360 | 361 | 25,000 | 3,610 |
| 1986-09-01 | 345 | 379 | 345 | 379 | 8,000 | 3,790 |
| 1986-08-30 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1986-08-29 | 360 | 360 | 335 | 335 | 21,000 | 3,350 |
| 1986-08-28 | 359 | 360 | 359 | 360 | 28,000 | 3,600 |
| 1986-08-26 | 379 | 379 | 379 | 379 | 63,000 | 3,790 |
| 1986-08-25 | 349 | 349 | 349 | 349 | 19,000 | 3,490 |
| 1986-08-23 | 320 | 325 | 320 | 325 | 19,000 | 3,250 |
| 1986-08-22 | 329 | 330 | 320 | 320 | 43,000 | 3,200 |
| 1986-08-21 | 340 | 340 | 320 | 325 | 55,000 | 3,250 |
| 1986-08-20 | 340 | 340 | 340 | 340 | 42,000 | 3,400 |
| 1986-08-19 | 370 | 370 | 360 | 360 | 42,000 | 3,600 |
| 1986-08-18 | 370 | 370 | 365 | 365 | 18,000 | 3,650 |
| 1986-08-15 | 366 | 375 | 365 | 371 | 15,000 | 3,710 |
| 1986-08-14 | 380 | 380 | 365 | 365 | 20,000 | 3,650 |
| 1986-08-13 | 375 | 375 | 370 | 375 | 32,000 | 3,750 |
| 1986-08-12 | 370 | 370 | 367 | 367 | 11,000 | 3,670 |
| 1986-08-11 | 375 | 385 | 367 | 370 | 14,000 | 3,700 |
| 1986-08-08 | 371 | 378 | 370 | 371 | 35,000 | 3,710 |
| 1986-08-07 | 370 | 371 | 366 | 366 | 52,000 | 3,660 |
| 1986-08-06 | 384 | 385 | 360 | 360 | 51,000 | 3,600 |
| 1986-08-05 | 375 | 385 | 375 | 385 | 34,000 | 3,850 |
| 1986-08-04 | 375 | 379 | 370 | 375 | 24,000 | 3,750 |
| 1986-08-02 | 361 | 370 | 360 | 370 | 32,000 | 3,700 |
| 1986-08-01 | 372 | 375 | 355 | 360 | 81,000 | 3,600 |
| 1986-07-31 | 399 | 399 | 377 | 382 | 63,000 | 3,820 |
| 1986-07-30 | 400 | 403 | 390 | 394 | 53,000 | 3,940 |
| 1986-07-29 | 408 | 408 | 400 | 400 | 94,000 | 4,000 |
| 1986-07-28 | 420 | 420 | 410 | 410 | 29,000 | 4,100 |
| 1986-07-26 | 421 | 421 | 411 | 411 | 63,000 | 4,110 |
| 1986-07-25 | 415 | 424 | 405 | 405 | 124,000 | 4,050 |
| 1986-07-24 | 436 | 440 | 420 | 430 | 110,000 | 4,300 |
| 1986-07-23 | 440 | 448 | 435 | 437 | 407,000 | 4,370 |
| 1986-07-22 | 426 | 440 | 421 | 439 | 264,000 | 4,390 |
| 1986-07-21 | 440 | 440 | 405 | 421 | 447,000 | 4,210 |
| 1986-07-19 | 420 | 448 | 416 | 440 | 524,000 | 4,400 |
| 1986-07-18 | 411 | 413 | 405 | 406 | 138,000 | 4,060 |
| 1986-07-17 | 414 | 414 | 405 | 410 | 131,000 | 4,100 |
| 1986-07-16 | 412 | 419 | 405 | 405 | 361,000 | 4,050 |
| 1986-07-15 | 394 | 405 | 394 | 405 | 191,000 | 4,050 |
| 1986-07-14 | 383 | 388 | 380 | 382 | 47,000 | 3,820 |
| 1986-07-11 | 389 | 389 | 380 | 381 | 35,000 | 3,810 |
| 1986-07-10 | 390 | 390 | 380 | 380 | 41,000 | 3,800 |
| 1986-07-09 | 395 | 395 | 385 | 385 | 70,000 | 3,850 |
| 1986-07-08 | 395 | 395 | 390 | 392 | 59,000 | 3,920 |
| 1986-07-07 | 390 | 400 | 385 | 390 | 84,000 | 3,900 |
| 1986-07-05 | 380 | 380 | 375 | 375 | 34,000 | 3,750 |
| 1986-07-04 | 383 | 383 | 372 | 372 | 90,000 | 3,720 |
| 1986-07-03 | 386 | 386 | 378 | 378 | 76,000 | 3,780 |
| 1986-07-02 | 372 | 386 | 372 | 381 | 73,000 | 3,810 |
| 1986-07-01 | 387 | 388 | 385 | 387 | 48,000 | 3,870 |
| 1986-06-30 | 388 | 388 | 381 | 382 | 90,000 | 3,820 |
| 1986-06-28 | 395 | 395 | 390 | 393 | 89,000 | 3,930 |
| 1986-06-27 | 393 | 400 | 393 | 396 | 135,000 | 3,960 |
| 1986-06-26 | 391 | 393 | 386 | 386 | 64,000 | 3,860 |
| 1986-06-25 | 400 | 400 | 390 | 399 | 67,000 | 3,990 |
| 1986-06-24 | 400 | 400 | 390 | 400 | 91,000 | 4,000 |
| 1986-06-23 | 396 | 405 | 396 | 396 | 39,000 | 3,960 |
| 1986-06-21 | 400 | 400 | 395 | 395 | 34,000 | 3,950 |
| 1986-06-20 | 414 | 418 | 390 | 390 | 193,000 | 3,900 |
| 1986-06-19 | 400 | 420 | 399 | 413 | 291,000 | 4,130 |
| 1986-06-18 | 382 | 400 | 382 | 400 | 72,000 | 4,000 |
| 1986-06-17 | 390 | 390 | 380 | 380 | 54,000 | 3,800 |
| 1986-06-16 | 392 | 392 | 385 | 385 | 81,000 | 3,850 |
| 1986-06-13 | 403 | 403 | 391 | 393 | 144,000 | 3,930 |
| 1986-06-12 | 397 | 400 | 385 | 388 | 120,000 | 3,880 |
| 1986-06-11 | 401 | 405 | 395 | 396 | 161,000 | 3,960 |
| 1986-06-10 | 408 | 409 | 394 | 400 | 170,000 | 4,000 |
| 1986-06-09 | 410 | 415 | 407 | 410 | 196,000 | 4,100 |
| 1986-06-07 | 415 | 415 | 405 | 410 | 337,000 | 4,100 |
| 1986-06-06 | 410 | 414 | 405 | 413 | 981,000 | 4,130 |
| 1986-06-05 | 377 | 395 | 375 | 394 | 347,000 | 3,940 |
| 1986-06-04 | 374 | 377 | 373 | 375 | 145,000 | 3,750 |
| 1986-06-03 | 372 | 375 | 368 | 375 | 73,000 | 3,750 |
| 1986-06-02 | 370 | 375 | 368 | 368 | 124,000 | 3,680 |
| 1986-05-31 | 368 | 375 | 365 | 370 | 98,000 | 3,700 |
| 1986-05-30 | 378 | 378 | 362 | 365 | 120,000 | 3,650 |
| 1986-05-29 | 374 | 380 | 365 | 378 | 99,000 | 3,780 |
| 1986-05-28 | 371 | 374 | 358 | 370 | 192,000 | 3,700 |
| 1986-05-27 | 375 | 375 | 360 | 370 | 136,000 | 3,700 |
| 1986-05-26 | 375 | 383 | 365 | 375 | 150,000 | 3,750 |
| 1986-05-24 | 385 | 390 | 380 | 381 | 242,000 | 3,810 |
| 1986-05-23 | 395 | 395 | 385 | 390 | 348,000 | 3,900 |
| 1986-05-22 | 385 | 395 | 380 | 385 | 505,000 | 3,850 |
| 1986-05-21 | 390 | 403 | 381 | 381 | 1,258,000 | 3,810 |
| 1986-05-20 | 341 | 393 | 340 | 393 | 1,564,000 | 3,930 |
| 1986-05-19 | 343 | 345 | 341 | 342 | 120,000 | 3,420 |
| 1986-05-17 | 340 | 344 | 328 | 344 | 72,000 | 3,440 |
| 1986-05-16 | 347 | 347 | 338 | 345 | 253,000 | 3,450 |
| 1986-05-15 | 335 | 349 | 335 | 348 | 337,000 | 3,480 |
| 1986-05-14 | 340 | 353 | 335 | 340 | 376,000 | 3,400 |
| 1986-05-13 | 350 | 353 | 340 | 341 | 588,000 | 3,410 |
| 1986-05-12 | 312 | 353 | 310 | 353 | 680,000 | 3,530 |
| 1986-05-09 | 310 | 310 | 309 | 310 | 129,000 | 3,100 |
| 1986-05-08 | 310 | 310 | 306 | 306 | 31,000 | 3,060 |
| 1986-05-07 | 308 | 309 | 301 | 301 | 56,000 | 3,010 |
| 1986-05-06 | 310 | 310 | 306 | 306 | 27,000 | 3,060 |
| 1986-05-02 | 307 | 310 | 300 | 310 | 44,000 | 3,100 |
| 1986-05-01 | 305 | 305 | 305 | 305 | 21,000 | 3,050 |
| 1986-04-30 | 310 | 310 | 300 | 300 | 64,000 | 3,000 |
| 1986-04-28 | 303 | 310 | 301 | 310 | 15,000 | 3,100 |
| 1986-04-26 | 310 | 315 | 308 | 308 | 21,000 | 3,080 |
| 1986-04-25 | 310 | 310 | 308 | 310 | 66,000 | 3,100 |
| 1986-04-24 | 310 | 312 | 308 | 310 | 73,000 | 3,100 |
| 1986-04-23 | 308 | 310 | 308 | 310 | 32,000 | 3,100 |
| 1986-04-22 | 309 | 310 | 306 | 310 | 16,000 | 3,100 |
| 1986-04-21 | 308 | 310 | 306 | 310 | 17,000 | 3,100 |
| 1986-04-19 | 306 | 313 | 306 | 306 | 19,000 | 3,060 |
| 1986-04-18 | 305 | 315 | 305 | 306 | 43,000 | 3,060 |
| 1986-04-17 | 303 | 303 | 300 | 300 | 44,000 | 3,000 |
| 1986-04-16 | 309 | 309 | 300 | 300 | 27,000 | 3,000 |
| 1986-04-15 | 310 | 310 | 300 | 300 | 22,000 | 3,000 |
| 1986-04-14 | 305 | 318 | 300 | 318 | 45,000 | 3,180 |
| 1986-04-11 | 301 | 305 | 298 | 305 | 28,000 | 3,050 |
| 1986-04-10 | 300 | 300 | 296 | 300 | 32,000 | 3,000 |
| 1986-04-09 | 300 | 300 | 296 | 297 | 25,000 | 2,970 |
| 1986-04-08 | 306 | 310 | 300 | 300 | 34,000 | 3,000 |
| 1986-04-07 | 297 | 297 | 286 | 286 | 37,000 | 2,860 |
| 1986-04-05 | 296 | 296 | 292 | 292 | 8,000 | 2,920 |
| 1986-04-04 | 300 | 300 | 295 | 295 | 20,000 | 2,950 |
| 1986-04-03 | 298 | 300 | 296 | 296 | 23,000 | 2,960 |
| 1986-04-02 | 298 | 300 | 297 | 297 | 16,000 | 2,970 |
| 1986-04-01 | 301 | 305 | 296 | 297 | 36,000 | 2,970 |
| 1986-03-31 | 304 | 310 | 300 | 300 | 30,000 | 3,000 |
| 1986-03-29 | 296 | 306 | 296 | 304 | 10,000 | 3,040 |
| 1986-03-28 | 300 | 300 | 295 | 295 | 13,000 | 2,950 |
| 1986-03-27 | 285 | 300 | 285 | 295 | 90,000 | 2,950 |
| 1986-03-26 | 299 | 299 | 281 | 285 | 61,000 | 2,850 |
| 1986-03-25 | 305 | 305 | 298 | 298 | 49,000 | 2,980 |
| 1986-03-24 | 309 | 309 | 300 | 300 | 40,000 | 3,000 |
| 1986-03-22 | 310 | 310 | 309 | 309 | 34,000 | 3,090 |
| 1986-03-20 | 311 | 311 | 309 | 309 | 14,000 | 3,090 |
| 1986-03-19 | 313 | 313 | 310 | 310 | 63,000 | 3,100 |
| 1986-03-18 | 322 | 322 | 313 | 313 | 39,000 | 3,130 |
| 1986-03-17 | 321 | 321 | 302 | 302 | 54,000 | 3,020 |
| 1986-03-15 | 320 | 325 | 317 | 317 | 72,000 | 3,170 |
| 1986-03-14 | 330 | 332 | 325 | 325 | 69,000 | 3,250 |
| 1986-03-13 | 320 | 335 | 320 | 332 | 159,000 | 3,320 |
| 1986-03-12 | 323 | 328 | 320 | 320 | 36,000 | 3,200 |
| 1986-03-11 | 325 | 328 | 318 | 318 | 60,000 | 3,180 |
| 1986-03-10 | 329 | 330 | 323 | 327 | 52,000 | 3,270 |
| 1986-03-07 | 315 | 326 | 315 | 326 | 53,000 | 3,260 |
| 1986-03-06 | 311 | 320 | 311 | 316 | 84,000 | 3,160 |
| 1986-03-05 | 315 | 320 | 311 | 313 | 97,000 | 3,130 |
| 1986-03-04 | 321 | 323 | 317 | 317 | 59,000 | 3,170 |
| 1986-03-03 | 329 | 330 | 317 | 317 | 61,000 | 3,170 |
| 1986-03-01 | 321 | 330 | 318 | 330 | 64,000 | 3,300 |
| 1986-02-28 | 324 | 325 | 315 | 321 | 104,000 | 3,210 |
| 1986-02-27 | 330 | 330 | 320 | 321 | 34,000 | 3,210 |
| 1986-02-26 | 340 | 340 | 325 | 330 | 259,000 | 3,300 |
| 1986-02-25 | 315 | 343 | 312 | 340 | 561,000 | 3,400 |
| 1986-02-24 | 310 | 320 | 310 | 320 | 147,000 | 3,200 |
| 1986-02-22 | 300 | 305 | 300 | 305 | 20,000 | 3,050 |
| 1986-02-21 | 310 | 310 | 300 | 300 | 27,000 | 3,000 |
| 1986-02-20 | 312 | 312 | 305 | 306 | 52,000 | 3,060 |
| 1986-02-19 | 316 | 316 | 311 | 312 | 72,000 | 3,120 |
| 1986-02-18 | 310 | 315 | 305 | 315 | 47,000 | 3,150 |
| 1986-02-17 | 317 | 318 | 310 | 310 | 51,000 | 3,100 |
| 1986-02-15 | 311 | 315 | 310 | 313 | 42,000 | 3,130 |
| 1986-02-14 | 319 | 320 | 311 | 311 | 57,000 | 3,110 |
| 1986-02-13 | 308 | 315 | 306 | 311 | 115,000 | 3,110 |
| 1986-02-12 | 308 | 309 | 301 | 305 | 55,000 | 3,050 |
| 1986-02-10 | 310 | 310 | 305 | 305 | 30,000 | 3,050 |
| 1986-02-07 | 291 | 310 | 286 | 297 | 54,000 | 2,970 |
| 1986-02-06 | 304 | 316 | 300 | 303 | 112,000 | 3,030 |
| 1986-02-05 | 290 | 322 | 290 | 322 | 115,000 | 3,220 |
| 1986-02-04 | 294 | 294 | 286 | 290 | 68,000 | 2,900 |
| 1986-02-03 | 280 | 294 | 280 | 294 | 37,000 | 2,940 |
| 1986-02-01 | 281 | 281 | 280 | 280 | 19,000 | 2,800 |
| 1986-01-31 | 287 | 287 | 285 | 285 | 14,000 | 2,850 |
| 1986-01-30 | 286 | 290 | 281 | 289 | 21,000 | 2,890 |
| 1986-01-29 | 290 | 295 | 281 | 281 | 57,000 | 2,810 |
| 1986-01-28 | 295 | 298 | 293 | 295 | 95,000 | 2,950 |
| 1986-01-27 | 293 | 293 | 285 | 287 | 177,000 | 2,870 |
| 1986-01-25 | 261 | 263 | 261 | 263 | 141,000 | 2,630 |
| 1986-01-24 | 301 | 310 | 301 | 301 | 70,000 | 3,010 |
| 1986-01-23 | 308 | 308 | 303 | 304 | 104,000 | 3,040 |
| 1986-01-22 | 296 | 313 | 296 | 308 | 252,000 | 3,080 |
| 1986-01-21 | 290 | 295 | 287 | 295 | 79,000 | 2,950 |
| 1986-01-20 | 290 | 290 | 286 | 287 | 34,000 | 2,870 |
| 1986-01-18 | 286 | 290 | 286 | 290 | 19,000 | 2,900 |
| 1986-01-17 | 285 | 290 | 285 | 290 | 16,000 | 2,900 |
| 1986-01-16 | 289 | 295 | 289 | 295 | 26,000 | 2,950 |
| 1986-01-14 | 284 | 284 | 280 | 281 | 31,000 | 2,810 |
| 1986-01-13 | 289 | 289 | 280 | 280 | 15,000 | 2,800 |
| 1986-01-10 | 288 | 290 | 286 | 290 | 26,000 | 2,900 |
| 1986-01-09 | 272 | 275 | 272 | 273 | 45,000 | 2,730 |
| 1986-01-08 | 278 | 280 | 275 | 280 | 15,000 | 2,800 |
| 1986-01-07 | 280 | 280 | 277 | 277 | 28,000 | 2,770 |
| 1986-01-06 | 280 | 288 | 280 | 283 | 13,000 | 2,830 |
| 1986-01-04 | 276 | 276 | 275 | 275 | 6,000 | 2,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株