5491 日本金属(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 | 530 | 531 | 525 | 525 | 82,000 | 5,250 |
| 1986-12-26 | 542 | 555 | 531 | 550 | 54,000 | 5,500 |
| 1986-12-25 | 545 | 555 | 540 | 542 | 105,000 | 5,420 |
| 1986-12-24 | 549 | 565 | 548 | 565 | 86,000 | 5,650 |
| 1986-12-23 | 550 | 560 | 549 | 560 | 130,000 | 5,600 |
| 1986-12-22 | 575 | 575 | 555 | 569 | 127,000 | 5,690 |
| 1986-12-19 | 582 | 595 | 580 | 595 | 290,000 | 5,950 |
| 1986-12-18 | 600 | 602 | 582 | 599 | 645,000 | 5,990 |
| 1986-12-17 | 584 | 606 | 562 | 600 | 1,430,000 | 6,000 |
| 1986-12-16 | 560 | 584 | 560 | 584 | 1,130,000 | 5,840 |
| 1986-12-15 | 538 | 560 | 538 | 560 | 330,000 | 5,600 |
| 1986-12-12 | 512 | 540 | 507 | 540 | 127,000 | 5,400 |
| 1986-12-11 | 526 | 532 | 501 | 502 | 153,000 | 5,020 |
| 1986-12-10 | 539 | 545 | 522 | 523 | 225,000 | 5,230 |
| 1986-12-09 | 495 | 550 | 495 | 521 | 348,000 | 5,210 |
| 1986-12-08 | 501 | 505 | 492 | 499 | 97,000 | 4,990 |
| 1986-12-06 | 502 | 505 | 500 | 505 | 58,000 | 5,050 |
| 1986-12-05 | 506 | 509 | 505 | 505 | 63,000 | 5,050 |
| 1986-12-04 | 520 | 520 | 505 | 510 | 79,000 | 5,100 |
| 1986-12-03 | 511 | 520 | 500 | 510 | 50,000 | 5,100 |
| 1986-12-02 | 518 | 518 | 505 | 505 | 28,000 | 5,050 |
| 1986-12-01 | 515 | 527 | 515 | 517 | 38,000 | 5,170 |
| 1986-11-29 | 513 | 525 | 513 | 525 | 27,000 | 5,250 |
| 1986-11-28 | 504 | 520 | 504 | 518 | 27,000 | 5,180 |
| 1986-11-27 | 504 | 525 | 504 | 510 | 42,000 | 5,100 |
| 1986-11-26 | 513 | 515 | 499 | 505 | 99,000 | 5,050 |
| 1986-11-25 | 496 | 511 | 496 | 503 | 46,000 | 5,030 |
| 1986-11-22 | 501 | 511 | 489 | 496 | 98,000 | 4,960 |
| 1986-11-21 | 522 | 530 | 505 | 505 | 94,000 | 5,050 |
| 1986-11-20 | 531 | 535 | 520 | 525 | 54,000 | 5,250 |
| 1986-11-19 | 534 | 534 | 520 | 530 | 78,000 | 5,300 |
| 1986-11-18 | 530 | 534 | 530 | 534 | 56,000 | 5,340 |
| 1986-11-17 | 550 | 550 | 535 | 535 | 65,000 | 5,350 |
| 1986-11-14 | 535 | 551 | 535 | 550 | 111,000 | 5,500 |
| 1986-11-13 | 540 | 549 | 536 | 545 | 120,000 | 5,450 |
| 1986-11-12 | 541 | 555 | 530 | 548 | 192,000 | 5,480 |
| 1986-11-11 | 560 | 560 | 543 | 547 | 265,000 | 5,470 |
| 1986-11-10 | 543 | 563 | 540 | 561 | 742,000 | 5,610 |
| 1986-11-07 | 539 | 539 | 523 | 525 | 339,000 | 5,250 |
| 1986-11-06 | 519 | 540 | 506 | 539 | 322,000 | 5,390 |
| 1986-11-05 | 529 | 539 | 515 | 524 | 194,000 | 5,240 |
| 1986-11-04 | 528 | 538 | 511 | 535 | 252,000 | 5,350 |
| 1986-11-01 | 495 | 544 | 485 | 544 | 367,000 | 5,440 |
| 1986-10-31 | 450 | 490 | 450 | 490 | 113,000 | 4,900 |
| 1986-10-30 | 440 | 460 | 440 | 460 | 82,000 | 4,600 |
| 1986-10-29 | 426 | 428 | 425 | 426 | 45,000 | 4,260 |
| 1986-10-28 | 426 | 430 | 421 | 430 | 30,000 | 4,300 |
| 1986-10-27 | 431 | 431 | 421 | 430 | 27,000 | 4,300 |
| 1986-10-25 | 426 | 426 | 426 | 426 | 25,000 | 4,260 |
| 1986-10-24 | 430 | 443 | 430 | 443 | 59,000 | 4,430 |
| 1986-10-23 | 430 | 440 | 428 | 435 | 43,000 | 4,350 |
| 1986-10-22 | 443 | 443 | 435 | 438 | 29,000 | 4,380 |
| 1986-10-21 | 436 | 450 | 432 | 432 | 30,000 | 4,320 |
| 1986-10-20 | 456 | 456 | 450 | 450 | 33,000 | 4,500 |
| 1986-10-17 | 470 | 471 | 463 | 463 | 85,000 | 4,630 |
| 1986-10-16 | 464 | 470 | 464 | 470 | 17,000 | 4,700 |
| 1986-10-15 | 466 | 467 | 461 | 465 | 23,000 | 4,650 |
| 1986-10-14 | 480 | 480 | 465 | 474 | 11,000 | 4,740 |
| 1986-10-13 | 489 | 489 | 480 | 480 | 34,000 | 4,800 |
| 1986-10-09 | 486 | 497 | 486 | 495 | 76,000 | 4,950 |
| 1986-10-08 | 477 | 495 | 472 | 495 | 67,000 | 4,950 |
| 1986-10-07 | 450 | 477 | 449 | 477 | 88,000 | 4,770 |
| 1986-10-06 | 450 | 467 | 450 | 450 | 44,000 | 4,500 |
| 1986-10-04 | 440 | 452 | 440 | 450 | 33,000 | 4,500 |
| 1986-10-03 | 425 | 440 | 419 | 440 | 100,000 | 4,400 |
| 1986-10-02 | 457 | 460 | 439 | 440 | 161,000 | 4,400 |
| 1986-10-01 | 468 | 468 | 458 | 458 | 60,000 | 4,580 |
| 1986-09-30 | 461 | 468 | 456 | 468 | 44,000 | 4,680 |
| 1986-09-29 | 460 | 474 | 460 | 461 | 22,000 | 4,610 |
| 1986-09-27 | 464 | 464 | 461 | 461 | 56,000 | 4,610 |
| 1986-09-26 | 462 | 470 | 462 | 470 | 67,000 | 4,700 |
| 1986-09-25 | 465 | 470 | 465 | 470 | 59,000 | 4,700 |
| 1986-09-24 | 478 | 478 | 464 | 464 | 77,000 | 4,640 |
| 1986-09-22 | 478 | 478 | 474 | 474 | 60,000 | 4,740 |
| 1986-09-19 | 483 | 483 | 476 | 480 | 80,000 | 4,800 |
| 1986-09-18 | 476 | 476 | 473 | 476 | 48,000 | 4,760 |
| 1986-09-17 | 478 | 480 | 478 | 478 | 49,000 | 4,780 |
| 1986-09-16 | 482 | 483 | 480 | 480 | 48,000 | 4,800 |
| 1986-09-12 | 489 | 490 | 477 | 487 | 98,000 | 4,870 |
| 1986-09-11 | 499 | 500 | 492 | 492 | 87,000 | 4,920 |
| 1986-09-10 | 498 | 500 | 498 | 498 | 46,000 | 4,980 |
| 1986-09-09 | 498 | 504 | 497 | 498 | 146,000 | 4,980 |
| 1986-09-08 | 495 | 495 | 493 | 493 | 55,000 | 4,930 |
| 1986-09-06 | 500 | 500 | 485 | 490 | 27,000 | 4,900 |
| 1986-09-05 | 495 | 500 | 491 | 496 | 30,000 | 4,960 |
| 1986-09-04 | 480 | 510 | 480 | 510 | 24,000 | 5,100 |
| 1986-09-03 | 480 | 481 | 473 | 477 | 26,000 | 4,770 |
| 1986-09-02 | 500 | 510 | 490 | 490 | 31,000 | 4,900 |
| 1986-09-01 | 520 | 520 | 512 | 518 | 41,000 | 5,180 |
| 1986-08-30 | 490 | 512 | 490 | 510 | 74,000 | 5,100 |
| 1986-08-29 | 470 | 490 | 470 | 485 | 64,000 | 4,850 |
| 1986-08-28 | 461 | 463 | 460 | 461 | 223,000 | 4,610 |
| 1986-08-27 | 480 | 480 | 460 | 463 | 116,000 | 4,630 |
| 1986-08-26 | 488 | 493 | 480 | 485 | 62,000 | 4,850 |
| 1986-08-25 | 490 | 490 | 486 | 488 | 11,000 | 4,880 |
| 1986-08-23 | 485 | 487 | 485 | 485 | 26,000 | 4,850 |
| 1986-08-22 | 500 | 505 | 485 | 499 | 45,000 | 4,990 |
| 1986-08-21 | 460 | 485 | 460 | 480 | 57,000 | 4,800 |
| 1986-08-20 | 481 | 494 | 462 | 462 | 93,000 | 4,620 |
| 1986-08-19 | 500 | 500 | 491 | 491 | 51,000 | 4,910 |
| 1986-08-18 | 500 | 509 | 495 | 500 | 37,000 | 5,000 |
| 1986-08-15 | 491 | 495 | 490 | 495 | 65,000 | 4,950 |
| 1986-08-14 | 501 | 502 | 490 | 494 | 80,000 | 4,940 |
| 1986-08-13 | 501 | 510 | 500 | 500 | 148,000 | 5,000 |
| 1986-08-12 | 523 | 523 | 510 | 511 | 145,000 | 5,110 |
| 1986-08-11 | 520 | 525 | 520 | 525 | 54,000 | 5,250 |
| 1986-08-08 | 523 | 524 | 522 | 524 | 25,000 | 5,240 |
| 1986-08-07 | 530 | 530 | 520 | 521 | 72,000 | 5,210 |
| 1986-08-06 | 525 | 549 | 525 | 533 | 36,000 | 5,330 |
| 1986-08-05 | 529 | 530 | 520 | 525 | 77,000 | 5,250 |
| 1986-08-04 | 547 | 547 | 527 | 529 | 17,000 | 5,290 |
| 1986-08-02 | 522 | 527 | 522 | 527 | 19,000 | 5,270 |
| 1986-08-01 | 522 | 526 | 522 | 522 | 41,000 | 5,220 |
| 1986-07-31 | 529 | 536 | 526 | 527 | 69,000 | 5,270 |
| 1986-07-30 | 560 | 560 | 528 | 528 | 34,000 | 5,280 |
| 1986-07-29 | 566 | 566 | 520 | 540 | 104,000 | 5,400 |
| 1986-07-28 | 567 | 570 | 565 | 566 | 21,000 | 5,660 |
| 1986-07-26 | 570 | 575 | 566 | 566 | 47,000 | 5,660 |
| 1986-07-25 | 570 | 570 | 566 | 568 | 31,000 | 5,680 |
| 1986-07-24 | 580 | 580 | 575 | 575 | 25,000 | 5,750 |
| 1986-07-23 | 580 | 590 | 575 | 590 | 24,000 | 5,900 |
| 1986-07-22 | 580 | 590 | 570 | 590 | 36,000 | 5,900 |
| 1986-07-21 | 615 | 615 | 576 | 576 | 63,000 | 5,760 |
| 1986-07-19 | 625 | 625 | 615 | 615 | 77,000 | 6,150 |
| 1986-07-18 | 620 | 620 | 611 | 616 | 126,000 | 6,160 |
| 1986-07-17 | 602 | 620 | 600 | 604 | 328,000 | 6,040 |
| 1986-07-16 | 610 | 610 | 599 | 602 | 135,000 | 6,020 |
| 1986-07-15 | 600 | 610 | 590 | 610 | 143,000 | 6,100 |
| 1986-07-14 | 592 | 600 | 580 | 595 | 71,000 | 5,950 |
| 1986-07-11 | 572 | 585 | 572 | 572 | 63,000 | 5,720 |
| 1986-07-10 | 567 | 575 | 566 | 570 | 56,000 | 5,700 |
| 1986-07-09 | 566 | 580 | 565 | 574 | 52,000 | 5,740 |
| 1986-07-08 | 570 | 570 | 560 | 565 | 99,000 | 5,650 |
| 1986-07-07 | 576 | 580 | 572 | 573 | 70,000 | 5,730 |
| 1986-07-05 | 581 | 590 | 576 | 580 | 137,000 | 5,800 |
| 1986-07-04 | 585 | 585 | 580 | 580 | 46,000 | 5,800 |
| 1986-07-03 | 584 | 590 | 571 | 584 | 83,000 | 5,840 |
| 1986-07-02 | 590 | 590 | 584 | 585 | 38,000 | 5,850 |
| 1986-07-01 | 594 | 594 | 584 | 585 | 37,000 | 5,850 |
| 1986-06-30 | 603 | 603 | 580 | 584 | 65,000 | 5,840 |
| 1986-06-28 | 572 | 595 | 570 | 573 | 52,000 | 5,730 |
| 1986-06-27 | 595 | 597 | 568 | 570 | 203,000 | 5,700 |
| 1986-06-26 | 600 | 610 | 590 | 595 | 78,000 | 5,950 |
| 1986-06-25 | 590 | 600 | 590 | 599 | 98,000 | 5,990 |
| 1986-06-24 | 606 | 609 | 600 | 600 | 34,000 | 6,000 |
| 1986-06-23 | 598 | 610 | 590 | 610 | 70,000 | 6,100 |
| 1986-06-21 | 590 | 591 | 588 | 588 | 74,000 | 5,880 |
| 1986-06-20 | 610 | 615 | 590 | 590 | 149,000 | 5,900 |
| 1986-06-19 | 605 | 621 | 605 | 620 | 145,000 | 6,200 |
| 1986-06-18 | 600 | 600 | 587 | 595 | 229,000 | 5,950 |
| 1986-06-17 | 606 | 610 | 590 | 592 | 267,000 | 5,920 |
| 1986-06-16 | 635 | 639 | 616 | 616 | 259,000 | 6,160 |
| 1986-06-13 | 650 | 658 | 637 | 645 | 347,000 | 6,450 |
| 1986-06-12 | 665 | 675 | 651 | 651 | 649,000 | 6,510 |
| 1986-06-11 | 689 | 689 | 665 | 675 | 2,697,000 | 6,750 |
| 1986-06-10 | 620 | 649 | 609 | 649 | 2,844,000 | 6,490 |
| 1986-06-09 | 598 | 627 | 585 | 619 | 1,583,000 | 6,190 |
| 1986-06-07 | 554 | 595 | 554 | 588 | 672,000 | 5,880 |
| 1986-06-06 | 531 | 554 | 531 | 554 | 137,000 | 5,540 |
| 1986-06-05 | 531 | 550 | 531 | 535 | 103,000 | 5,350 |
| 1986-06-04 | 535 | 540 | 533 | 540 | 80,000 | 5,400 |
| 1986-06-03 | 533 | 540 | 533 | 534 | 52,000 | 5,340 |
| 1986-06-02 | 534 | 545 | 534 | 545 | 26,000 | 5,450 |
| 1986-05-31 | 531 | 539 | 530 | 531 | 8,000 | 5,310 |
| 1986-05-30 | 533 | 533 | 530 | 530 | 24,000 | 5,300 |
| 1986-05-29 | 532 | 540 | 532 | 535 | 43,000 | 5,350 |
| 1986-05-28 | 532 | 544 | 532 | 540 | 62,000 | 5,400 |
| 1986-05-27 | 529 | 535 | 529 | 535 | 26,000 | 5,350 |
| 1986-05-26 | 548 | 548 | 531 | 531 | 34,000 | 5,310 |
| 1986-05-24 | 531 | 535 | 527 | 530 | 21,000 | 5,300 |
| 1986-05-23 | 530 | 545 | 525 | 545 | 40,000 | 5,450 |
| 1986-05-22 | 526 | 527 | 520 | 521 | 61,000 | 5,210 |
| 1986-05-21 | 538 | 540 | 530 | 530 | 33,000 | 5,300 |
| 1986-05-20 | 536 | 545 | 536 | 538 | 41,000 | 5,380 |
| 1986-05-19 | 533 | 536 | 533 | 536 | 17,000 | 5,360 |
| 1986-05-17 | 532 | 538 | 532 | 532 | 29,000 | 5,320 |
| 1986-05-16 | 529 | 540 | 529 | 530 | 34,000 | 5,300 |
| 1986-05-15 | 526 | 533 | 526 | 531 | 102,000 | 5,310 |
| 1986-05-14 | 531 | 535 | 531 | 531 | 49,000 | 5,310 |
| 1986-05-13 | 536 | 538 | 536 | 536 | 48,000 | 5,360 |
| 1986-05-12 | 535 | 555 | 531 | 536 | 191,000 | 5,360 |
| 1986-05-09 | 532 | 556 | 532 | 535 | 60,000 | 5,350 |
| 1986-05-08 | 529 | 559 | 526 | 558 | 238,000 | 5,580 |
| 1986-05-07 | 530 | 538 | 530 | 530 | 115,000 | 5,300 |
| 1986-05-06 | 535 | 535 | 535 | 535 | 36,000 | 5,350 |
| 1986-05-02 | 543 | 545 | 543 | 545 | 21,000 | 5,450 |
| 1986-05-01 | 542 | 545 | 541 | 542 | 20,000 | 5,420 |
| 1986-04-30 | 535 | 558 | 535 | 540 | 35,000 | 5,400 |
| 1986-04-28 | 561 | 564 | 540 | 560 | 48,000 | 5,600 |
| 1986-04-26 | 564 | 564 | 530 | 530 | 110,000 | 5,300 |
| 1986-04-25 | 550 | 567 | 550 | 565 | 239,000 | 5,650 |
| 1986-04-24 | 535 | 549 | 535 | 549 | 51,000 | 5,490 |
| 1986-04-23 | 540 | 545 | 539 | 545 | 30,000 | 5,450 |
| 1986-04-22 | 522 | 540 | 522 | 530 | 57,000 | 5,300 |
| 1986-04-21 | 521 | 522 | 521 | 522 | 16,000 | 5,220 |
| 1986-04-19 | 520 | 522 | 520 | 520 | 39,000 | 5,200 |
| 1986-04-18 | 521 | 530 | 510 | 530 | 113,000 | 5,300 |
| 1986-04-17 | 522 | 524 | 521 | 522 | 47,000 | 5,220 |
| 1986-04-16 | 521 | 530 | 521 | 525 | 46,000 | 5,250 |
| 1986-04-15 | 530 | 530 | 525 | 525 | 40,000 | 5,250 |
| 1986-04-14 | 530 | 530 | 530 | 530 | 15,000 | 5,300 |
| 1986-04-11 | 525 | 540 | 525 | 532 | 22,000 | 5,320 |
| 1986-04-10 | 548 | 548 | 531 | 531 | 9,000 | 5,310 |
| 1986-04-09 | 531 | 550 | 531 | 550 | 20,000 | 5,500 |
| 1986-04-08 | 530 | 550 | 530 | 545 | 44,000 | 5,450 |
| 1986-04-07 | 554 | 554 | 541 | 541 | 7,000 | 5,410 |
| 1986-04-05 | 523 | 540 | 523 | 540 | 21,000 | 5,400 |
| 1986-04-04 | 540 | 548 | 530 | 530 | 19,000 | 5,300 |
| 1986-04-03 | 530 | 530 | 520 | 520 | 16,000 | 5,200 |
| 1986-04-02 | 535 | 551 | 530 | 551 | 250,000 | 5,510 |
| 1986-04-01 | 544 | 555 | 520 | 555 | 54,000 | 5,550 |
| 1986-03-31 | 536 | 548 | 535 | 548 | 248,000 | 5,480 |
| 1986-03-29 | 533 | 538 | 533 | 536 | 18,000 | 5,360 |
| 1986-03-28 | 531 | 540 | 531 | 540 | 68,000 | 5,400 |
| 1986-03-27 | 522 | 544 | 522 | 533 | 109,000 | 5,330 |
| 1986-03-26 | 521 | 531 | 521 | 522 | 78,000 | 5,220 |
| 1986-03-25 | 515 | 523 | 510 | 520 | 50,000 | 5,200 |
| 1986-03-24 | 521 | 528 | 510 | 510 | 112,000 | 5,100 |
| 1986-03-22 | 522 | 532 | 520 | 528 | 127,000 | 5,280 |
| 1986-03-20 | 555 | 563 | 518 | 532 | 118,000 | 5,320 |
| 1986-03-19 | 561 | 565 | 555 | 555 | 67,000 | 5,550 |
| 1986-03-18 | 559 | 569 | 556 | 565 | 56,000 | 5,650 |
| 1986-03-17 | 574 | 585 | 566 | 585 | 73,000 | 5,850 |
| 1986-03-15 | 580 | 589 | 564 | 564 | 46,000 | 5,640 |
| 1986-03-14 | 563 | 578 | 562 | 577 | 46,000 | 5,770 |
| 1986-03-13 | 569 | 570 | 560 | 563 | 190,000 | 5,630 |
| 1986-03-12 | 590 | 600 | 580 | 590 | 261,000 | 5,900 |
| 1986-03-11 | 584 | 590 | 581 | 590 | 188,000 | 5,900 |
| 1986-03-10 | 575 | 580 | 570 | 580 | 134,000 | 5,800 |
| 1986-03-07 | 572 | 578 | 570 | 578 | 44,000 | 5,780 |
| 1986-03-06 | 555 | 577 | 555 | 577 | 85,000 | 5,770 |
| 1986-03-05 | 555 | 560 | 553 | 560 | 93,000 | 5,600 |
| 1986-03-04 | 564 | 565 | 558 | 563 | 28,000 | 5,630 |
| 1986-03-03 | 551 | 564 | 551 | 564 | 62,000 | 5,640 |
| 1986-03-01 | 564 | 565 | 555 | 555 | 21,000 | 5,550 |
| 1986-02-28 | 555 | 565 | 551 | 565 | 75,000 | 5,650 |
| 1986-02-27 | 569 | 569 | 561 | 561 | 41,000 | 5,610 |
| 1986-02-26 | 565 | 565 | 556 | 564 | 152,000 | 5,640 |
| 1986-02-25 | 563 | 563 | 555 | 561 | 85,000 | 5,610 |
| 1986-02-24 | 571 | 571 | 561 | 561 | 57,000 | 5,610 |
| 1986-02-22 | 563 | 570 | 561 | 561 | 41,000 | 5,610 |
| 1986-02-21 | 566 | 570 | 562 | 565 | 65,000 | 5,650 |
| 1986-02-20 | 578 | 580 | 567 | 567 | 158,000 | 5,670 |
| 1986-02-19 | 576 | 595 | 576 | 577 | 72,000 | 5,770 |
| 1986-02-18 | 580 | 586 | 575 | 575 | 110,000 | 5,750 |
| 1986-02-17 | 615 | 615 | 585 | 585 | 213,000 | 5,850 |
| 1986-02-15 | 609 | 620 | 600 | 600 | 126,000 | 6,000 |
| 1986-02-14 | 611 | 625 | 611 | 618 | 307,000 | 6,180 |
| 1986-02-13 | 640 | 640 | 610 | 610 | 824,000 | 6,100 |
| 1986-02-12 | 600 | 620 | 599 | 610 | 765,000 | 6,100 |
| 1986-02-10 | 595 | 600 | 576 | 584 | 221,000 | 5,840 |
| 1986-02-07 | 574 | 594 | 560 | 594 | 186,000 | 5,940 |
| 1986-02-06 | 591 | 595 | 575 | 584 | 107,000 | 5,840 |
| 1986-02-05 | 600 | 609 | 591 | 591 | 490,000 | 5,910 |
| 1986-02-04 | 585 | 598 | 575 | 598 | 321,000 | 5,980 |
| 1986-02-03 | 570 | 590 | 569 | 580 | 340,000 | 5,800 |
| 1986-02-01 | 580 | 580 | 555 | 556 | 125,000 | 5,560 |
| 1986-01-31 | 565 | 580 | 563 | 572 | 236,000 | 5,720 |
| 1986-01-30 | 552 | 569 | 552 | 562 | 65,000 | 5,620 |
| 1986-01-29 | 540 | 572 | 540 | 572 | 79,000 | 5,720 |
| 1986-01-28 | 545 | 550 | 541 | 542 | 53,000 | 5,420 |
| 1986-01-27 | 564 | 564 | 546 | 549 | 25,000 | 5,490 |
| 1986-01-25 | 550 | 559 | 540 | 545 | 41,000 | 5,450 |
| 1986-01-24 | 550 | 566 | 550 | 555 | 120,000 | 5,550 |
| 1986-01-23 | 570 | 570 | 548 | 550 | 127,000 | 5,500 |
| 1986-01-22 | 533 | 580 | 533 | 567 | 98,000 | 5,670 |
| 1986-01-21 | 540 | 545 | 532 | 532 | 95,000 | 5,320 |
| 1986-01-20 | 541 | 551 | 540 | 541 | 34,000 | 5,410 |
| 1986-01-18 | 540 | 551 | 538 | 540 | 155,000 | 5,400 |
| 1986-01-17 | 551 | 557 | 543 | 550 | 173,000 | 5,500 |
| 1986-01-16 | 559 | 568 | 551 | 551 | 105,000 | 5,510 |
| 1986-01-14 | 561 | 579 | 561 | 579 | 135,000 | 5,790 |
| 1986-01-13 | 580 | 588 | 565 | 570 | 123,000 | 5,700 |
| 1986-01-10 | 573 | 600 | 565 | 590 | 885,000 | 5,900 |
| 1986-01-09 | 530 | 569 | 530 | 569 | 207,000 | 5,690 |
| 1986-01-08 | 514 | 550 | 514 | 550 | 87,000 | 5,500 |
| 1986-01-07 | 515 | 530 | 515 | 520 | 41,000 | 5,200 |
| 1986-01-06 | 524 | 539 | 524 | 533 | 24,000 | 5,330 |
| 1986-01-04 | 514 | 524 | 512 | 524 | 65,000 | 5,240 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
