5458 高砂鐵工(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 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1986-12-26 | 270 | 295 | 270 | 295 | 32,000 | 2,950 |
| 1986-12-25 | 271 | 271 | 270 | 270 | 9,000 | 2,700 |
| 1986-12-23 | 275 | 278 | 270 | 271 | 29,000 | 2,710 |
| 1986-12-22 | 281 | 281 | 268 | 275 | 27,000 | 2,750 |
| 1986-12-19 | 288 | 290 | 278 | 278 | 172,000 | 2,780 |
| 1986-12-18 | 286 | 290 | 283 | 283 | 15,000 | 2,830 |
| 1986-12-17 | 291 | 291 | 286 | 286 | 16,000 | 2,860 |
| 1986-12-16 | 286 | 290 | 286 | 286 | 12,000 | 2,860 |
| 1986-12-15 | 291 | 292 | 286 | 286 | 39,000 | 2,860 |
| 1986-12-12 | 295 | 298 | 292 | 295 | 12,000 | 2,950 |
| 1986-12-11 | 295 | 295 | 292 | 292 | 26,000 | 2,920 |
| 1986-12-10 | 293 | 295 | 292 | 292 | 12,000 | 2,920 |
| 1986-12-09 | 293 | 295 | 292 | 292 | 48,000 | 2,920 |
| 1986-12-08 | 292 | 295 | 291 | 292 | 20,000 | 2,920 |
| 1986-12-06 | 291 | 295 | 290 | 291 | 12,000 | 2,910 |
| 1986-12-05 | 296 | 299 | 290 | 290 | 70,000 | 2,900 |
| 1986-12-04 | 300 | 300 | 295 | 295 | 29,000 | 2,950 |
| 1986-12-03 | 295 | 299 | 295 | 299 | 15,000 | 2,990 |
| 1986-12-02 | 290 | 295 | 290 | 295 | 15,000 | 2,950 |
| 1986-12-01 | 292 | 292 | 288 | 290 | 7,000 | 2,900 |
| 1986-11-29 | 295 | 295 | 292 | 292 | 5,000 | 2,920 |
| 1986-11-28 | 285 | 295 | 285 | 286 | 24,000 | 2,860 |
| 1986-11-27 | 287 | 287 | 286 | 286 | 30,000 | 2,860 |
| 1986-11-26 | 286 | 288 | 286 | 288 | 17,000 | 2,880 |
| 1986-11-25 | 294 | 294 | 285 | 285 | 12,000 | 2,850 |
| 1986-11-22 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1986-11-21 | 295 | 295 | 285 | 285 | 8,000 | 2,850 |
| 1986-11-20 | 299 | 299 | 299 | 299 | 10,000 | 2,990 |
| 1986-11-19 | 287 | 300 | 285 | 300 | 15,000 | 3,000 |
| 1986-11-18 | 297 | 297 | 285 | 290 | 41,000 | 2,900 |
| 1986-11-17 | 292 | 298 | 287 | 298 | 18,000 | 2,980 |
| 1986-11-14 | 291 | 292 | 286 | 287 | 19,000 | 2,870 |
| 1986-11-13 | 296 | 298 | 285 | 285 | 60,000 | 2,850 |
| 1986-11-12 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 1986-11-11 | 295 | 295 | 290 | 291 | 17,000 | 2,910 |
| 1986-11-10 | 295 | 295 | 295 | 295 | 7,000 | 2,950 |
| 1986-11-07 | 295 | 300 | 285 | 285 | 29,000 | 2,850 |
| 1986-11-06 | 300 | 300 | 300 | 300 | 36,000 | 3,000 |
| 1986-11-05 | 290 | 293 | 290 | 292 | 9,000 | 2,920 |
| 1986-11-04 | 290 | 290 | 290 | 290 | 12,000 | 2,900 |
| 1986-10-31 | 300 | 300 | 300 | 300 | 20,000 | 3,000 |
| 1986-10-30 | 271 | 272 | 265 | 272 | 39,000 | 2,720 |
| 1986-10-29 | 289 | 290 | 286 | 286 | 14,000 | 2,860 |
| 1986-10-28 | 299 | 300 | 289 | 289 | 14,000 | 2,890 |
| 1986-10-27 | 300 | 300 | 300 | 300 | 14,000 | 3,000 |
| 1986-10-25 | 261 | 262 | 261 | 262 | 13,000 | 2,620 |
| 1986-10-24 | 257 | 268 | 257 | 260 | 60,000 | 2,600 |
| 1986-10-23 | 270 | 270 | 256 | 256 | 29,000 | 2,560 |
| 1986-10-22 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1986-10-21 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1986-10-20 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1986-10-17 | 286 | 286 | 280 | 280 | 7,000 | 2,800 |
| 1986-10-16 | 290 | 291 | 285 | 285 | 16,000 | 2,850 |
| 1986-10-15 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1986-10-14 | 310 | 315 | 295 | 295 | 13,000 | 2,950 |
| 1986-10-13 | 308 | 310 | 300 | 310 | 19,000 | 3,100 |
| 1986-10-09 | 314 | 314 | 305 | 310 | 22,000 | 3,100 |
| 1986-10-08 | 305 | 310 | 305 | 309 | 28,000 | 3,090 |
| 1986-10-07 | 300 | 324 | 300 | 324 | 22,000 | 3,240 |
| 1986-10-06 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1986-10-04 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1986-10-03 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 1986-10-02 | 260 | 265 | 255 | 260 | 16,000 | 2,600 |
| 1986-10-01 | 266 | 267 | 265 | 265 | 20,000 | 2,650 |
| 1986-09-30 | 269 | 269 | 265 | 265 | 18,000 | 2,650 |
| 1986-09-29 | 265 | 265 | 250 | 250 | 42,000 | 2,500 |
| 1986-09-27 | 268 | 270 | 265 | 265 | 12,000 | 2,650 |
| 1986-09-26 | 260 | 260 | 260 | 260 | 27,000 | 2,600 |
| 1986-09-25 | 275 | 275 | 270 | 274 | 48,000 | 2,740 |
| 1986-09-24 | 280 | 280 | 271 | 271 | 33,000 | 2,710 |
| 1986-09-22 | 280 | 280 | 272 | 272 | 28,000 | 2,720 |
| 1986-09-19 | 283 | 283 | 275 | 280 | 46,000 | 2,800 |
| 1986-09-18 | 281 | 285 | 281 | 283 | 6,000 | 2,830 |
| 1986-09-17 | 288 | 288 | 280 | 280 | 13,000 | 2,800 |
| 1986-09-16 | 282 | 283 | 280 | 280 | 11,000 | 2,800 |
| 1986-09-12 | 287 | 290 | 280 | 280 | 46,000 | 2,800 |
| 1986-09-11 | 291 | 299 | 290 | 290 | 31,000 | 2,900 |
| 1986-09-10 | 291 | 291 | 290 | 290 | 37,000 | 2,900 |
| 1986-09-09 | 291 | 291 | 290 | 291 | 25,000 | 2,910 |
| 1986-09-08 | 295 | 297 | 290 | 290 | 48,000 | 2,900 |
| 1986-09-06 | 299 | 300 | 295 | 295 | 19,000 | 2,950 |
| 1986-09-05 | 295 | 300 | 287 | 290 | 65,000 | 2,900 |
| 1986-09-04 | 300 | 300 | 295 | 300 | 36,000 | 3,000 |
| 1986-09-03 | 300 | 310 | 295 | 295 | 72,000 | 2,950 |
| 1986-09-02 | 310 | 313 | 298 | 300 | 97,000 | 3,000 |
| 1986-09-01 | 319 | 319 | 305 | 310 | 51,000 | 3,100 |
| 1986-08-30 | 316 | 320 | 314 | 320 | 37,000 | 3,200 |
| 1986-08-29 | 325 | 330 | 316 | 317 | 50,000 | 3,170 |
| 1986-08-28 | 319 | 330 | 310 | 330 | 65,000 | 3,300 |
| 1986-08-27 | 320 | 320 | 304 | 304 | 26,000 | 3,040 |
| 1986-08-26 | 335 | 335 | 331 | 331 | 26,000 | 3,310 |
| 1986-08-25 | 339 | 339 | 336 | 336 | 17,000 | 3,360 |
| 1986-08-23 | 335 | 336 | 335 | 336 | 11,000 | 3,360 |
| 1986-08-22 | 335 | 336 | 335 | 336 | 22,000 | 3,360 |
| 1986-08-21 | 365 | 365 | 355 | 355 | 31,000 | 3,550 |
| 1986-08-20 | 365 | 370 | 360 | 360 | 44,000 | 3,600 |
| 1986-08-19 | 375 | 375 | 370 | 370 | 12,000 | 3,700 |
| 1986-08-18 | 365 | 380 | 365 | 380 | 13,000 | 3,800 |
| 1986-08-15 | 365 | 367 | 362 | 362 | 43,000 | 3,620 |
| 1986-08-14 | 371 | 371 | 368 | 368 | 32,000 | 3,680 |
| 1986-08-13 | 385 | 385 | 361 | 369 | 28,000 | 3,690 |
| 1986-08-12 | 386 | 387 | 380 | 380 | 51,000 | 3,800 |
| 1986-08-11 | 398 | 398 | 380 | 380 | 12,000 | 3,800 |
| 1986-08-08 | 392 | 411 | 392 | 411 | 18,000 | 4,110 |
| 1986-08-07 | 400 | 400 | 390 | 390 | 24,000 | 3,900 |
| 1986-08-06 | 420 | 431 | 405 | 405 | 30,000 | 4,050 |
| 1986-08-05 | 390 | 410 | 390 | 410 | 29,000 | 4,100 |
| 1986-08-04 | 390 | 390 | 390 | 390 | 9,000 | 3,900 |
| 1986-08-02 | 380 | 380 | 360 | 360 | 22,000 | 3,600 |
| 1986-08-01 | 385 | 385 | 385 | 385 | 37,000 | 3,850 |
| 1986-07-30 | 404 | 404 | 390 | 395 | 55,000 | 3,950 |
| 1986-07-29 | 414 | 414 | 403 | 403 | 34,000 | 4,030 |
| 1986-07-28 | 406 | 415 | 405 | 415 | 18,000 | 4,150 |
| 1986-07-26 | 405 | 405 | 403 | 405 | 10,000 | 4,050 |
| 1986-07-25 | 410 | 420 | 410 | 420 | 43,000 | 4,200 |
| 1986-07-24 | 418 | 422 | 410 | 410 | 33,000 | 4,100 |
| 1986-07-23 | 428 | 428 | 416 | 416 | 43,000 | 4,160 |
| 1986-07-22 | 430 | 430 | 425 | 425 | 26,000 | 4,250 |
| 1986-07-21 | 420 | 420 | 398 | 401 | 129,000 | 4,010 |
| 1986-07-19 | 433 | 433 | 415 | 415 | 41,000 | 4,150 |
| 1986-07-18 | 430 | 433 | 416 | 430 | 58,000 | 4,300 |
| 1986-07-17 | 432 | 433 | 425 | 425 | 51,000 | 4,250 |
| 1986-07-16 | 441 | 441 | 435 | 435 | 29,000 | 4,350 |
| 1986-07-15 | 448 | 448 | 435 | 440 | 33,000 | 4,400 |
| 1986-07-14 | 442 | 446 | 442 | 443 | 12,000 | 4,430 |
| 1986-07-11 | 440 | 442 | 437 | 442 | 15,000 | 4,420 |
| 1986-07-10 | 464 | 466 | 460 | 466 | 12,000 | 4,660 |
| 1986-07-09 | 461 | 465 | 460 | 465 | 12,000 | 4,650 |
| 1986-07-08 | 443 | 450 | 435 | 445 | 37,000 | 4,450 |
| 1986-07-07 | 450 | 450 | 431 | 433 | 43,000 | 4,330 |
| 1986-07-05 | 459 | 460 | 446 | 450 | 18,000 | 4,500 |
| 1986-07-04 | 452 | 455 | 449 | 455 | 35,000 | 4,550 |
| 1986-07-03 | 468 | 468 | 460 | 466 | 32,000 | 4,660 |
| 1986-07-02 | 470 | 470 | 465 | 470 | 49,000 | 4,700 |
| 1986-07-01 | 480 | 480 | 451 | 451 | 33,000 | 4,510 |
| 1986-06-30 | 474 | 480 | 470 | 480 | 37,000 | 4,800 |
| 1986-06-28 | 479 | 486 | 479 | 479 | 39,000 | 4,790 |
| 1986-06-27 | 499 | 500 | 489 | 489 | 237,000 | 4,890 |
| 1986-06-26 | 471 | 510 | 471 | 499 | 277,000 | 4,990 |
| 1986-06-25 | 445 | 480 | 445 | 466 | 146,000 | 4,660 |
| 1986-06-24 | 465 | 465 | 450 | 450 | 19,000 | 4,500 |
| 1986-06-23 | 482 | 482 | 465 | 465 | 33,000 | 4,650 |
| 1986-06-21 | 490 | 490 | 481 | 482 | 31,000 | 4,820 |
| 1986-06-20 | 460 | 500 | 460 | 495 | 220,000 | 4,950 |
| 1986-06-19 | 503 | 506 | 475 | 480 | 176,000 | 4,800 |
| 1986-06-18 | 460 | 510 | 460 | 493 | 367,000 | 4,930 |
| 1986-06-17 | 417 | 450 | 415 | 450 | 140,000 | 4,500 |
| 1986-06-16 | 425 | 425 | 417 | 417 | 95,000 | 4,170 |
| 1986-06-13 | 430 | 430 | 415 | 415 | 70,000 | 4,150 |
| 1986-06-12 | 441 | 450 | 441 | 443 | 50,000 | 4,430 |
| 1986-06-11 | 420 | 439 | 415 | 439 | 52,000 | 4,390 |
| 1986-06-10 | 416 | 416 | 410 | 410 | 61,000 | 4,100 |
| 1986-06-09 | 436 | 440 | 425 | 430 | 65,000 | 4,300 |
| 1986-06-07 | 450 | 450 | 436 | 436 | 24,000 | 4,360 |
| 1986-06-06 | 455 | 455 | 440 | 450 | 90,000 | 4,500 |
| 1986-06-05 | 420 | 450 | 415 | 450 | 86,000 | 4,500 |
| 1986-06-04 | 425 | 425 | 400 | 420 | 51,000 | 4,200 |
| 1986-06-03 | 441 | 441 | 425 | 430 | 120,000 | 4,300 |
| 1986-06-02 | 455 | 455 | 438 | 438 | 51,000 | 4,380 |
| 1986-05-31 | 456 | 456 | 455 | 455 | 35,000 | 4,550 |
| 1986-05-30 | 445 | 455 | 445 | 455 | 64,000 | 4,550 |
| 1986-05-29 | 473 | 475 | 449 | 450 | 93,000 | 4,500 |
| 1986-05-28 | 462 | 480 | 462 | 473 | 127,000 | 4,730 |
| 1986-05-27 | 441 | 450 | 441 | 450 | 111,000 | 4,500 |
| 1986-05-26 | 438 | 444 | 430 | 438 | 127,000 | 4,380 |
| 1986-05-24 | 457 | 458 | 450 | 450 | 28,000 | 4,500 |
| 1986-05-23 | 479 | 479 | 455 | 455 | 104,000 | 4,550 |
| 1986-05-22 | 480 | 480 | 460 | 480 | 125,000 | 4,800 |
| 1986-05-21 | 510 | 510 | 485 | 485 | 157,000 | 4,850 |
| 1986-05-20 | 520 | 520 | 480 | 490 | 165,000 | 4,900 |
| 1986-05-19 | 495 | 539 | 495 | 525 | 159,000 | 5,250 |
| 1986-05-17 | 521 | 540 | 490 | 490 | 106,000 | 4,900 |
| 1986-05-16 | 550 | 550 | 525 | 541 | 212,000 | 5,410 |
| 1986-05-15 | 575 | 575 | 531 | 557 | 662,000 | 5,570 |
| 1986-05-14 | 500 | 575 | 485 | 575 | 1,322,000 | 5,750 |
| 1986-05-13 | 520 | 528 | 495 | 495 | 467,000 | 4,950 |
| 1986-05-12 | 540 | 552 | 501 | 510 | 1,764,000 | 5,100 |
| 1986-05-09 | 450 | 520 | 450 | 520 | 2,042,000 | 5,200 |
| 1986-05-08 | 425 | 440 | 420 | 440 | 233,000 | 4,400 |
| 1986-05-07 | 424 | 425 | 395 | 420 | 187,000 | 4,200 |
| 1986-05-06 | 448 | 448 | 425 | 425 | 133,000 | 4,250 |
| 1986-05-02 | 430 | 445 | 425 | 443 | 461,000 | 4,430 |
| 1986-05-01 | 430 | 430 | 411 | 411 | 202,000 | 4,110 |
| 1986-04-30 | 443 | 464 | 440 | 445 | 716,000 | 4,450 |
| 1986-04-28 | 439 | 452 | 428 | 444 | 725,000 | 4,440 |
| 1986-04-26 | 408 | 442 | 408 | 434 | 745,000 | 4,340 |
| 1986-04-25 | 405 | 405 | 384 | 395 | 654,000 | 3,950 |
| 1986-04-24 | 379 | 416 | 375 | 395 | 1,355,000 | 3,950 |
| 1986-04-23 | 352 | 379 | 352 | 379 | 564,000 | 3,790 |
| 1986-04-22 | 360 | 365 | 345 | 347 | 261,000 | 3,470 |
| 1986-04-21 | 368 | 374 | 355 | 355 | 665,000 | 3,550 |
| 1986-04-19 | 350 | 358 | 341 | 358 | 317,000 | 3,580 |
| 1986-04-18 | 340 | 363 | 337 | 350 | 834,000 | 3,500 |
| 1986-04-17 | 295 | 339 | 295 | 338 | 526,000 | 3,380 |
| 1986-04-16 | 265 | 295 | 265 | 295 | 59,000 | 2,950 |
| 1986-04-15 | 268 | 274 | 265 | 266 | 14,000 | 2,660 |
| 1986-04-14 | 273 | 273 | 263 | 264 | 32,000 | 2,640 |
| 1986-04-11 | 270 | 273 | 269 | 273 | 18,000 | 2,730 |
| 1986-04-10 | 273 | 273 | 268 | 268 | 11,000 | 2,680 |
| 1986-04-09 | 276 | 276 | 268 | 268 | 3,000 | 2,680 |
| 1986-04-08 | 269 | 275 | 268 | 275 | 6,000 | 2,750 |
| 1986-04-07 | 265 | 268 | 265 | 268 | 10,000 | 2,680 |
| 1986-04-05 | 265 | 265 | 265 | 265 | 12,000 | 2,650 |
| 1986-04-03 | 268 | 268 | 268 | 268 | 4,000 | 2,680 |
| 1986-04-02 | 268 | 268 | 265 | 265 | 17,000 | 2,650 |
| 1986-04-01 | 266 | 280 | 266 | 267 | 18,000 | 2,670 |
| 1986-03-31 | 272 | 272 | 260 | 262 | 22,000 | 2,620 |
| 1986-03-29 | 275 | 275 | 272 | 272 | 25,000 | 2,720 |
| 1986-03-28 | 275 | 275 | 275 | 275 | 12,000 | 2,750 |
| 1986-03-27 | 275 | 280 | 275 | 275 | 8,000 | 2,750 |
| 1986-03-26 | 279 | 280 | 275 | 280 | 25,000 | 2,800 |
| 1986-03-25 | 275 | 280 | 275 | 280 | 37,000 | 2,800 |
| 1986-03-24 | 285 | 285 | 280 | 280 | 25,000 | 2,800 |
| 1986-03-22 | 281 | 282 | 280 | 280 | 4,000 | 2,800 |
| 1986-03-20 | 290 | 290 | 273 | 273 | 64,000 | 2,730 |
| 1986-03-19 | 275 | 277 | 272 | 273 | 25,000 | 2,730 |
| 1986-03-18 | 284 | 284 | 275 | 277 | 33,000 | 2,770 |
| 1986-03-14 | 281 | 290 | 280 | 280 | 49,000 | 2,800 |
| 1986-03-13 | 292 | 293 | 290 | 290 | 47,000 | 2,900 |
| 1986-03-12 | 290 | 295 | 290 | 291 | 34,000 | 2,910 |
| 1986-03-11 | 283 | 289 | 283 | 289 | 55,000 | 2,890 |
| 1986-03-10 | 285 | 290 | 283 | 283 | 23,000 | 2,830 |
| 1986-03-07 | 285 | 290 | 283 | 285 | 30,000 | 2,850 |
| 1986-03-06 | 283 | 283 | 281 | 281 | 40,000 | 2,810 |
| 1986-03-05 | 289 | 289 | 281 | 282 | 21,000 | 2,820 |
| 1986-03-04 | 289 | 290 | 284 | 290 | 23,000 | 2,900 |
| 1986-03-03 | 287 | 290 | 287 | 290 | 30,000 | 2,900 |
| 1986-02-28 | 280 | 282 | 275 | 275 | 48,000 | 2,750 |
| 1986-02-27 | 286 | 288 | 280 | 280 | 23,000 | 2,800 |
| 1986-02-26 | 283 | 284 | 277 | 284 | 28,000 | 2,840 |
| 1986-02-25 | 281 | 285 | 281 | 283 | 30,000 | 2,830 |
| 1986-02-24 | 280 | 285 | 276 | 285 | 28,000 | 2,850 |
| 1986-02-22 | 285 | 285 | 276 | 285 | 51,000 | 2,850 |
| 1986-02-21 | 285 | 290 | 280 | 290 | 30,000 | 2,900 |
| 1986-02-20 | 283 | 288 | 283 | 287 | 18,000 | 2,870 |
| 1986-02-19 | 288 | 288 | 280 | 282 | 22,000 | 2,820 |
| 1986-02-18 | 280 | 288 | 280 | 288 | 30,000 | 2,880 |
| 1986-02-17 | 281 | 285 | 276 | 285 | 39,000 | 2,850 |
| 1986-02-15 | 280 | 280 | 278 | 278 | 29,000 | 2,780 |
| 1986-02-14 | 285 | 285 | 275 | 276 | 18,000 | 2,760 |
| 1986-02-13 | 281 | 290 | 281 | 290 | 17,000 | 2,900 |
| 1986-02-12 | 273 | 291 | 273 | 291 | 22,000 | 2,910 |
| 1986-02-10 | 277 | 277 | 273 | 273 | 33,000 | 2,730 |
| 1986-02-07 | 275 | 277 | 275 | 277 | 25,000 | 2,770 |
| 1986-02-06 | 281 | 281 | 276 | 277 | 33,000 | 2,770 |
| 1986-02-05 | 277 | 280 | 277 | 278 | 35,000 | 2,780 |
| 1986-02-04 | 289 | 292 | 276 | 279 | 31,000 | 2,790 |
| 1986-02-03 | 272 | 280 | 272 | 275 | 25,000 | 2,750 |
| 1986-02-01 | 273 | 290 | 273 | 287 | 25,000 | 2,870 |
| 1986-01-31 | 275 | 275 | 268 | 272 | 72,000 | 2,720 |
| 1986-01-30 | 278 | 280 | 273 | 273 | 37,000 | 2,730 |
| 1986-01-29 | 279 | 279 | 275 | 279 | 18,000 | 2,790 |
| 1986-01-28 | 278 | 280 | 278 | 278 | 26,000 | 2,780 |
| 1986-01-27 | 282 | 285 | 280 | 280 | 26,000 | 2,800 |
| 1986-01-25 | 281 | 285 | 281 | 282 | 23,000 | 2,820 |
| 1986-01-24 | 285 | 292 | 281 | 292 | 14,000 | 2,920 |
| 1986-01-23 | 286 | 293 | 285 | 285 | 33,000 | 2,850 |
| 1986-01-22 | 295 | 295 | 285 | 285 | 8,000 | 2,850 |
| 1986-01-21 | 285 | 290 | 285 | 290 | 9,000 | 2,900 |
| 1986-01-20 | 282 | 283 | 273 | 275 | 43,000 | 2,750 |
| 1986-01-18 | 301 | 305 | 282 | 282 | 30,000 | 2,820 |
| 1986-01-17 | 281 | 293 | 280 | 293 | 39,000 | 2,930 |
| 1986-01-16 | 296 | 299 | 280 | 282 | 47,000 | 2,820 |
| 1986-01-14 | 319 | 322 | 295 | 295 | 283,000 | 2,950 |
| 1986-01-13 | 274 | 311 | 274 | 309 | 247,000 | 3,090 |
| 1986-01-10 | 261 | 270 | 260 | 270 | 74,000 | 2,700 |
| 1986-01-09 | 270 | 271 | 261 | 261 | 22,000 | 2,610 |
| 1986-01-08 | 256 | 265 | 256 | 260 | 24,000 | 2,600 |
| 1986-01-07 | 269 | 269 | 255 | 255 | 25,000 | 2,550 |
| 1986-01-06 | 254 | 265 | 254 | 259 | 17,000 | 2,590 |
| 1986-01-04 | 264 | 264 | 252 | 252 | 8,000 | 2,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
