5482 愛知製鋼(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 | 416 | 416 | 406 | 406 | 5,000 | 4,060 |
| 1986-12-26 | 416 | 425 | 416 | 419 | 10,000 | 4,190 |
| 1986-12-25 | 415 | 440 | 415 | 426 | 339,000 | 4,260 |
| 1986-12-24 | 424 | 424 | 420 | 420 | 10,000 | 4,200 |
| 1986-12-23 | 430 | 430 | 421 | 422 | 50,000 | 4,220 |
| 1986-12-22 | 440 | 440 | 425 | 425 | 61,000 | 4,250 |
| 1986-12-19 | 436 | 436 | 433 | 434 | 64,000 | 4,340 |
| 1986-12-18 | 440 | 440 | 426 | 426 | 12,000 | 4,260 |
| 1986-12-17 | 435 | 445 | 435 | 439 | 31,000 | 4,390 |
| 1986-12-16 | 430 | 440 | 426 | 426 | 150,000 | 4,260 |
| 1986-12-15 | 446 | 446 | 440 | 440 | 122,000 | 4,400 |
| 1986-12-12 | 457 | 457 | 445 | 445 | 149,000 | 4,450 |
| 1986-12-11 | 458 | 460 | 450 | 453 | 128,000 | 4,530 |
| 1986-12-10 | 442 | 457 | 440 | 457 | 362,000 | 4,570 |
| 1986-12-09 | 455 | 458 | 440 | 440 | 205,000 | 4,400 |
| 1986-12-08 | 440 | 450 | 440 | 450 | 229,000 | 4,500 |
| 1986-12-06 | 445 | 445 | 435 | 440 | 67,000 | 4,400 |
| 1986-12-05 | 446 | 450 | 446 | 446 | 58,000 | 4,460 |
| 1986-12-04 | 445 | 450 | 440 | 450 | 118,000 | 4,500 |
| 1986-12-03 | 435 | 445 | 432 | 445 | 182,000 | 4,450 |
| 1986-12-02 | 431 | 440 | 430 | 436 | 157,000 | 4,360 |
| 1986-12-01 | 431 | 431 | 430 | 430 | 59,000 | 4,300 |
| 1986-11-29 | 430 | 440 | 428 | 431 | 57,000 | 4,310 |
| 1986-11-28 | 426 | 430 | 426 | 430 | 53,000 | 4,300 |
| 1986-11-27 | 426 | 430 | 425 | 430 | 15,000 | 4,300 |
| 1986-11-26 | 425 | 430 | 425 | 427 | 95,000 | 4,270 |
| 1986-11-25 | 434 | 434 | 425 | 425 | 25,000 | 4,250 |
| 1986-11-22 | 430 | 430 | 420 | 430 | 121,000 | 4,300 |
| 1986-11-21 | 415 | 430 | 414 | 427 | 90,000 | 4,270 |
| 1986-11-20 | 415 | 415 | 410 | 410 | 37,000 | 4,100 |
| 1986-11-19 | 419 | 419 | 410 | 412 | 57,000 | 4,120 |
| 1986-11-18 | 415 | 415 | 395 | 395 | 56,000 | 3,950 |
| 1986-11-17 | 416 | 416 | 415 | 415 | 15,000 | 4,150 |
| 1986-11-14 | 420 | 420 | 415 | 416 | 33,000 | 4,160 |
| 1986-11-13 | 420 | 420 | 412 | 415 | 43,000 | 4,150 |
| 1986-11-12 | 416 | 420 | 416 | 420 | 13,000 | 4,200 |
| 1986-11-11 | 420 | 420 | 411 | 416 | 68,000 | 4,160 |
| 1986-11-10 | 421 | 421 | 416 | 416 | 22,000 | 4,160 |
| 1986-11-07 | 421 | 422 | 421 | 421 | 12,000 | 4,210 |
| 1986-11-06 | 421 | 421 | 418 | 421 | 20,000 | 4,210 |
| 1986-11-05 | 416 | 430 | 416 | 421 | 63,000 | 4,210 |
| 1986-11-04 | 402 | 416 | 401 | 416 | 21,000 | 4,160 |
| 1986-10-31 | 399 | 401 | 398 | 399 | 25,000 | 3,990 |
| 1986-10-30 | 394 | 397 | 394 | 397 | 22,000 | 3,970 |
| 1986-10-29 | 392 | 400 | 392 | 393 | 32,000 | 3,930 |
| 1986-10-28 | 390 | 392 | 390 | 392 | 7,000 | 3,920 |
| 1986-10-27 | 390 | 390 | 390 | 390 | 15,000 | 3,900 |
| 1986-10-25 | 390 | 390 | 385 | 390 | 9,000 | 3,900 |
| 1986-10-24 | 385 | 385 | 385 | 385 | 72,000 | 3,850 |
| 1986-10-23 | 384 | 384 | 384 | 384 | 12,000 | 3,840 |
| 1986-10-22 | 384 | 385 | 384 | 385 | 5,000 | 3,850 |
| 1986-10-21 | 390 | 390 | 383 | 383 | 28,000 | 3,830 |
| 1986-10-20 | 390 | 390 | 387 | 388 | 40,000 | 3,880 |
| 1986-10-17 | 387 | 390 | 387 | 390 | 44,000 | 3,900 |
| 1986-10-16 | 380 | 385 | 380 | 385 | 26,000 | 3,850 |
| 1986-10-15 | 380 | 380 | 380 | 380 | 13,000 | 3,800 |
| 1986-10-14 | 385 | 385 | 380 | 380 | 20,000 | 3,800 |
| 1986-10-09 | 387 | 388 | 381 | 385 | 32,000 | 3,850 |
| 1986-10-08 | 385 | 388 | 385 | 387 | 8,000 | 3,870 |
| 1986-10-07 | 391 | 391 | 385 | 385 | 49,000 | 3,850 |
| 1986-10-06 | 386 | 387 | 385 | 385 | 15,000 | 3,850 |
| 1986-10-04 | 381 | 382 | 381 | 381 | 51,000 | 3,810 |
| 1986-10-03 | 379 | 380 | 378 | 380 | 74,000 | 3,800 |
| 1986-10-02 | 378 | 382 | 378 | 382 | 46,000 | 3,820 |
| 1986-10-01 | 395 | 395 | 378 | 378 | 60,000 | 3,780 |
| 1986-09-30 | 390 | 400 | 385 | 400 | 43,000 | 4,000 |
| 1986-09-29 | 390 | 391 | 390 | 390 | 26,000 | 3,900 |
| 1986-09-27 | 396 | 400 | 388 | 390 | 40,000 | 3,900 |
| 1986-09-26 | 405 | 406 | 400 | 400 | 64,000 | 4,000 |
| 1986-09-25 | 401 | 406 | 400 | 400 | 38,000 | 4,000 |
| 1986-09-24 | 391 | 400 | 391 | 400 | 22,000 | 4,000 |
| 1986-09-22 | 396 | 396 | 390 | 390 | 30,000 | 3,900 |
| 1986-09-19 | 381 | 392 | 381 | 391 | 72,000 | 3,910 |
| 1986-09-18 | 400 | 400 | 383 | 383 | 94,000 | 3,830 |
| 1986-09-17 | 400 | 401 | 399 | 400 | 88,000 | 4,000 |
| 1986-09-16 | 415 | 415 | 400 | 400 | 57,000 | 4,000 |
| 1986-09-12 | 416 | 420 | 415 | 415 | 28,000 | 4,150 |
| 1986-09-11 | 420 | 425 | 420 | 420 | 322,000 | 4,200 |
| 1986-09-10 | 431 | 431 | 420 | 420 | 75,000 | 4,200 |
| 1986-09-09 | 435 | 435 | 430 | 430 | 15,000 | 4,300 |
| 1986-09-08 | 431 | 441 | 430 | 430 | 357,000 | 4,300 |
| 1986-09-06 | 422 | 431 | 422 | 430 | 18,000 | 4,300 |
| 1986-09-05 | 432 | 432 | 420 | 420 | 44,000 | 4,200 |
| 1986-09-04 | 440 | 441 | 430 | 430 | 14,000 | 4,300 |
| 1986-09-03 | 440 | 440 | 440 | 440 | 11,000 | 4,400 |
| 1986-09-02 | 440 | 440 | 420 | 420 | 152,000 | 4,200 |
| 1986-09-01 | 443 | 443 | 435 | 435 | 46,000 | 4,350 |
| 1986-08-30 | 440 | 440 | 438 | 438 | 12,000 | 4,380 |
| 1986-08-29 | 440 | 440 | 440 | 440 | 12,000 | 4,400 |
| 1986-08-28 | 437 | 450 | 437 | 438 | 32,000 | 4,380 |
| 1986-08-27 | 436 | 441 | 436 | 437 | 63,000 | 4,370 |
| 1986-08-26 | 436 | 450 | 436 | 436 | 143,000 | 4,360 |
| 1986-08-25 | 436 | 436 | 435 | 435 | 9,000 | 4,350 |
| 1986-08-22 | 435 | 435 | 435 | 435 | 9,000 | 4,350 |
| 1986-08-21 | 445 | 450 | 431 | 450 | 112,000 | 4,500 |
| 1986-08-20 | 445 | 451 | 445 | 450 | 56,000 | 4,500 |
| 1986-08-19 | 450 | 450 | 447 | 450 | 194,000 | 4,500 |
| 1986-08-18 | 450 | 452 | 445 | 450 | 128,000 | 4,500 |
| 1986-08-15 | 441 | 450 | 441 | 450 | 105,000 | 4,500 |
| 1986-08-14 | 448 | 450 | 441 | 441 | 423,000 | 4,410 |
| 1986-08-13 | 451 | 451 | 451 | 451 | 49,000 | 4,510 |
| 1986-08-12 | 435 | 442 | 431 | 431 | 86,000 | 4,310 |
| 1986-08-11 | 445 | 446 | 431 | 432 | 38,000 | 4,320 |
| 1986-08-08 | 450 | 450 | 445 | 445 | 46,000 | 4,450 |
| 1986-08-06 | 461 | 461 | 450 | 450 | 40,000 | 4,500 |
| 1986-08-05 | 451 | 458 | 450 | 450 | 28,000 | 4,500 |
| 1986-08-04 | 452 | 456 | 449 | 449 | 27,000 | 4,490 |
| 1986-08-02 | 450 | 456 | 450 | 456 | 5,000 | 4,560 |
| 1986-08-01 | 456 | 456 | 449 | 449 | 28,000 | 4,490 |
| 1986-07-31 | 476 | 476 | 465 | 465 | 30,000 | 4,650 |
| 1986-07-30 | 480 | 480 | 471 | 476 | 51,000 | 4,760 |
| 1986-07-29 | 486 | 486 | 470 | 470 | 51,000 | 4,700 |
| 1986-07-28 | 488 | 492 | 486 | 490 | 27,000 | 4,900 |
| 1986-07-26 | 482 | 486 | 482 | 486 | 17,000 | 4,860 |
| 1986-07-25 | 485 | 489 | 480 | 486 | 101,000 | 4,860 |
| 1986-07-24 | 517 | 520 | 500 | 500 | 175,000 | 5,000 |
| 1986-07-23 | 520 | 530 | 516 | 519 | 233,000 | 5,190 |
| 1986-07-22 | 490 | 510 | 480 | 505 | 276,000 | 5,050 |
| 1986-07-21 | 510 | 510 | 480 | 490 | 94,000 | 4,900 |
| 1986-07-19 | 516 | 530 | 511 | 511 | 136,000 | 5,110 |
| 1986-07-18 | 525 | 540 | 516 | 516 | 145,000 | 5,160 |
| 1986-07-17 | 549 | 550 | 530 | 535 | 189,000 | 5,350 |
| 1986-07-16 | 562 | 564 | 540 | 549 | 722,000 | 5,490 |
| 1986-07-15 | 541 | 568 | 536 | 565 | 2,810,000 | 5,650 |
| 1986-07-14 | 540 | 547 | 535 | 541 | 1,416,000 | 5,410 |
| 1986-07-11 | 550 | 555 | 539 | 541 | 3,587,000 | 5,410 |
| 1986-07-10 | 490 | 529 | 484 | 521 | 1,668,000 | 5,210 |
| 1986-07-09 | 500 | 505 | 486 | 487 | 1,170,000 | 4,870 |
| 1986-07-08 | 460 | 500 | 459 | 495 | 614,000 | 4,950 |
| 1986-07-07 | 468 | 468 | 459 | 460 | 116,000 | 4,600 |
| 1986-07-05 | 468 | 468 | 461 | 468 | 41,000 | 4,680 |
| 1986-07-04 | 470 | 470 | 455 | 469 | 108,000 | 4,690 |
| 1986-07-03 | 465 | 468 | 455 | 468 | 82,000 | 4,680 |
| 1986-07-02 | 446 | 456 | 446 | 455 | 35,000 | 4,550 |
| 1986-07-01 | 460 | 465 | 445 | 455 | 108,000 | 4,550 |
| 1986-06-30 | 470 | 470 | 456 | 465 | 108,000 | 4,650 |
| 1986-06-28 | 465 | 465 | 460 | 464 | 57,000 | 4,640 |
| 1986-06-27 | 452 | 453 | 450 | 450 | 79,000 | 4,500 |
| 1986-06-26 | 463 | 463 | 455 | 460 | 54,000 | 4,600 |
| 1986-06-25 | 465 | 465 | 456 | 465 | 88,000 | 4,650 |
| 1986-06-24 | 465 | 465 | 450 | 450 | 95,000 | 4,500 |
| 1986-06-23 | 451 | 471 | 451 | 469 | 40,000 | 4,690 |
| 1986-06-21 | 460 | 460 | 451 | 451 | 66,000 | 4,510 |
| 1986-06-20 | 456 | 460 | 456 | 456 | 26,000 | 4,560 |
| 1986-06-19 | 455 | 458 | 450 | 451 | 37,000 | 4,510 |
| 1986-06-18 | 460 | 460 | 450 | 450 | 51,000 | 4,500 |
| 1986-06-17 | 465 | 470 | 447 | 465 | 84,000 | 4,650 |
| 1986-06-16 | 470 | 475 | 459 | 459 | 112,000 | 4,590 |
| 1986-06-13 | 484 | 485 | 473 | 480 | 652,000 | 4,800 |
| 1986-06-12 | 468 | 481 | 462 | 479 | 913,000 | 4,790 |
| 1986-06-11 | 443 | 458 | 443 | 458 | 287,000 | 4,580 |
| 1986-06-10 | 435 | 435 | 427 | 435 | 92,000 | 4,350 |
| 1986-06-09 | 440 | 440 | 430 | 431 | 69,000 | 4,310 |
| 1986-06-07 | 430 | 435 | 426 | 426 | 15,000 | 4,260 |
| 1986-06-06 | 431 | 431 | 421 | 421 | 47,000 | 4,210 |
| 1986-06-05 | 424 | 435 | 424 | 435 | 70,000 | 4,350 |
| 1986-06-04 | 435 | 435 | 420 | 420 | 95,000 | 4,200 |
| 1986-06-03 | 440 | 445 | 438 | 438 | 144,000 | 4,380 |
| 1986-06-02 | 431 | 436 | 428 | 428 | 319,000 | 4,280 |
| 1986-05-31 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 1986-05-30 | 421 | 428 | 420 | 420 | 15,000 | 4,200 |
| 1986-05-29 | 425 | 425 | 416 | 416 | 31,000 | 4,160 |
| 1986-05-28 | 420 | 420 | 415 | 415 | 114,000 | 4,150 |
| 1986-05-27 | 424 | 424 | 424 | 424 | 11,000 | 4,240 |
| 1986-05-26 | 435 | 435 | 430 | 430 | 58,000 | 4,300 |
| 1986-05-24 | 427 | 427 | 420 | 420 | 35,000 | 4,200 |
| 1986-05-23 | 420 | 425 | 420 | 425 | 36,000 | 4,250 |
| 1986-05-22 | 430 | 430 | 429 | 429 | 45,000 | 4,290 |
| 1986-05-21 | 420 | 431 | 420 | 430 | 78,000 | 4,300 |
| 1986-05-20 | 425 | 425 | 418 | 418 | 59,000 | 4,180 |
| 1986-05-19 | 419 | 420 | 418 | 418 | 12,000 | 4,180 |
| 1986-05-17 | 425 | 425 | 419 | 419 | 37,000 | 4,190 |
| 1986-05-16 | 425 | 430 | 420 | 420 | 69,000 | 4,200 |
| 1986-05-15 | 430 | 430 | 425 | 425 | 35,000 | 4,250 |
| 1986-05-14 | 430 | 430 | 420 | 430 | 66,000 | 4,300 |
| 1986-05-13 | 419 | 428 | 418 | 428 | 31,000 | 4,280 |
| 1986-05-12 | 420 | 421 | 417 | 418 | 48,000 | 4,180 |
| 1986-05-09 | 429 | 430 | 415 | 415 | 53,000 | 4,150 |
| 1986-05-08 | 430 | 430 | 420 | 430 | 49,000 | 4,300 |
| 1986-05-07 | 431 | 431 | 430 | 430 | 22,000 | 4,300 |
| 1986-05-06 | 435 | 435 | 430 | 430 | 21,000 | 4,300 |
| 1986-05-02 | 439 | 440 | 430 | 430 | 58,000 | 4,300 |
| 1986-05-01 | 443 | 443 | 440 | 440 | 9,000 | 4,400 |
| 1986-04-30 | 435 | 444 | 431 | 444 | 48,000 | 4,440 |
| 1986-04-28 | 430 | 435 | 430 | 435 | 26,000 | 4,350 |
| 1986-04-26 | 432 | 435 | 430 | 430 | 29,000 | 4,300 |
| 1986-04-25 | 430 | 432 | 430 | 430 | 25,000 | 4,300 |
| 1986-04-24 | 437 | 437 | 430 | 430 | 27,000 | 4,300 |
| 1986-04-23 | 440 | 440 | 430 | 437 | 31,000 | 4,370 |
| 1986-04-22 | 427 | 435 | 427 | 435 | 28,000 | 4,350 |
| 1986-04-21 | 425 | 429 | 425 | 425 | 28,000 | 4,250 |
| 1986-04-19 | 424 | 430 | 423 | 430 | 26,000 | 4,300 |
| 1986-04-18 | 435 | 435 | 423 | 425 | 99,000 | 4,250 |
| 1986-04-17 | 426 | 430 | 420 | 430 | 49,000 | 4,300 |
| 1986-04-16 | 421 | 430 | 420 | 429 | 21,000 | 4,290 |
| 1986-04-15 | 430 | 430 | 421 | 421 | 115,000 | 4,210 |
| 1986-04-14 | 421 | 425 | 421 | 425 | 55,000 | 4,250 |
| 1986-04-11 | 420 | 420 | 419 | 419 | 26,000 | 4,190 |
| 1986-04-10 | 420 | 430 | 420 | 420 | 38,000 | 4,200 |
| 1986-04-09 | 426 | 426 | 420 | 425 | 48,000 | 4,250 |
| 1986-04-08 | 424 | 425 | 419 | 425 | 42,000 | 4,250 |
| 1986-04-07 | 420 | 420 | 415 | 415 | 22,000 | 4,150 |
| 1986-04-05 | 420 | 425 | 420 | 425 | 28,000 | 4,250 |
| 1986-04-04 | 420 | 421 | 420 | 421 | 27,000 | 4,210 |
| 1986-04-03 | 421 | 421 | 421 | 421 | 27,000 | 4,210 |
| 1986-04-02 | 425 | 425 | 420 | 420 | 75,000 | 4,200 |
| 1986-04-01 | 416 | 425 | 415 | 420 | 73,000 | 4,200 |
| 1986-03-31 | 420 | 425 | 415 | 415 | 103,000 | 4,150 |
| 1986-03-29 | 418 | 420 | 405 | 409 | 127,000 | 4,090 |
| 1986-03-28 | 420 | 420 | 413 | 418 | 46,000 | 4,180 |
| 1986-03-27 | 420 | 420 | 412 | 418 | 106,000 | 4,180 |
| 1986-03-26 | 416 | 420 | 416 | 418 | 31,000 | 4,180 |
| 1986-03-25 | 420 | 420 | 415 | 415 | 9,000 | 4,150 |
| 1986-03-24 | 418 | 418 | 415 | 415 | 75,000 | 4,150 |
| 1986-03-22 | 420 | 420 | 416 | 416 | 33,000 | 4,160 |
| 1986-03-20 | 425 | 425 | 420 | 421 | 77,000 | 4,210 |
| 1986-03-19 | 420 | 420 | 420 | 420 | 73,000 | 4,200 |
| 1986-03-18 | 422 | 425 | 420 | 420 | 72,000 | 4,200 |
| 1986-03-17 | 425 | 425 | 423 | 423 | 66,000 | 4,230 |
| 1986-03-15 | 425 | 425 | 422 | 423 | 43,000 | 4,230 |
| 1986-03-14 | 422 | 430 | 422 | 422 | 49,000 | 4,220 |
| 1986-03-13 | 433 | 439 | 422 | 430 | 106,000 | 4,300 |
| 1986-03-12 | 435 | 435 | 420 | 420 | 173,000 | 4,200 |
| 1986-03-11 | 445 | 445 | 433 | 433 | 14,000 | 4,330 |
| 1986-03-10 | 435 | 435 | 435 | 435 | 45,000 | 4,350 |
| 1986-03-07 | 439 | 439 | 435 | 435 | 30,000 | 4,350 |
| 1986-03-06 | 432 | 440 | 432 | 440 | 58,000 | 4,400 |
| 1986-03-05 | 440 | 445 | 435 | 435 | 52,000 | 4,350 |
| 1986-03-04 | 445 | 445 | 439 | 439 | 25,000 | 4,390 |
| 1986-03-03 | 451 | 460 | 446 | 460 | 41,000 | 4,600 |
| 1986-03-01 | 435 | 450 | 433 | 450 | 44,000 | 4,500 |
| 1986-02-28 | 434 | 434 | 433 | 434 | 22,000 | 4,340 |
| 1986-02-27 | 436 | 443 | 435 | 435 | 19,000 | 4,350 |
| 1986-02-26 | 432 | 435 | 432 | 434 | 46,000 | 4,340 |
| 1986-02-25 | 443 | 443 | 431 | 432 | 23,000 | 4,320 |
| 1986-02-24 | 445 | 451 | 445 | 448 | 49,000 | 4,480 |
| 1986-02-22 | 454 | 454 | 445 | 451 | 27,000 | 4,510 |
| 1986-02-21 | 460 | 460 | 455 | 455 | 14,000 | 4,550 |
| 1986-02-20 | 468 | 473 | 456 | 464 | 129,000 | 4,640 |
| 1986-02-19 | 461 | 475 | 460 | 468 | 141,000 | 4,680 |
| 1986-02-18 | 458 | 480 | 457 | 466 | 679,000 | 4,660 |
| 1986-02-17 | 445 | 459 | 441 | 455 | 357,000 | 4,550 |
| 1986-02-15 | 454 | 460 | 440 | 440 | 821,000 | 4,400 |
| 1986-02-14 | 433 | 451 | 428 | 449 | 1,554,000 | 4,490 |
| 1986-02-13 | 428 | 434 | 428 | 433 | 31,000 | 4,330 |
| 1986-02-12 | 434 | 434 | 423 | 423 | 20,000 | 4,230 |
| 1986-02-10 | 440 | 440 | 435 | 435 | 42,000 | 4,350 |
| 1986-02-07 | 415 | 435 | 415 | 430 | 111,000 | 4,300 |
| 1986-02-06 | 418 | 418 | 415 | 415 | 131,000 | 4,150 |
| 1986-02-05 | 418 | 420 | 415 | 418 | 66,000 | 4,180 |
| 1986-02-04 | 434 | 437 | 415 | 425 | 174,000 | 4,250 |
| 1986-02-03 | 415 | 437 | 415 | 434 | 68,000 | 4,340 |
| 1986-02-01 | 417 | 420 | 413 | 414 | 51,000 | 4,140 |
| 1986-01-31 | 416 | 420 | 416 | 418 | 36,000 | 4,180 |
| 1986-01-30 | 415 | 416 | 414 | 416 | 15,000 | 4,160 |
| 1986-01-29 | 415 | 417 | 414 | 414 | 26,000 | 4,140 |
| 1986-01-28 | 414 | 420 | 414 | 420 | 11,000 | 4,200 |
| 1986-01-27 | 414 | 414 | 414 | 414 | 20,000 | 4,140 |
| 1986-01-25 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1986-01-24 | 416 | 429 | 415 | 429 | 14,000 | 4,290 |
| 1986-01-23 | 414 | 415 | 414 | 414 | 16,000 | 4,140 |
| 1986-01-22 | 412 | 412 | 412 | 412 | 24,000 | 4,120 |
| 1986-01-21 | 417 | 430 | 416 | 430 | 19,000 | 4,300 |
| 1986-01-20 | 420 | 425 | 417 | 417 | 21,000 | 4,170 |
| 1986-01-18 | 421 | 421 | 419 | 420 | 20,000 | 4,200 |
| 1986-01-17 | 425 | 425 | 421 | 421 | 23,000 | 4,210 |
| 1986-01-16 | 429 | 429 | 425 | 425 | 9,000 | 4,250 |
| 1986-01-14 | 425 | 430 | 422 | 430 | 20,000 | 4,300 |
| 1986-01-13 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1986-01-10 | 416 | 422 | 416 | 419 | 408,000 | 4,190 |
| 1986-01-09 | 422 | 422 | 416 | 416 | 456,000 | 4,160 |
| 1986-01-08 | 421 | 425 | 421 | 421 | 36,000 | 4,210 |
| 1986-01-07 | 426 | 426 | 423 | 423 | 20,000 | 4,230 |
| 1986-01-06 | 430 | 430 | 425 | 425 | 40,000 | 4,250 |
| 1986-01-04 | 425 | 428 | 425 | 428 | 37,000 | 4,280 |
分割・併合履歴 ： [2016-09-28]1株→0.1株