5612 日本鋳鉄管(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 | 330 | 332 | 317 | 318 | 58,000 | 3,180 |
| 1986-12-26 | 336 | 338 | 330 | 338 | 81,000 | 3,380 |
| 1986-12-25 | 340 | 343 | 337 | 338 | 84,000 | 3,380 |
| 1986-12-24 | 345 | 345 | 340 | 343 | 151,000 | 3,430 |
| 1986-12-23 | 343 | 350 | 343 | 349 | 262,000 | 3,490 |
| 1986-12-22 | 345 | 350 | 340 | 343 | 268,000 | 3,430 |
| 1986-12-19 | 328 | 335 | 325 | 334 | 98,000 | 3,340 |
| 1986-12-18 | 325 | 329 | 310 | 310 | 45,000 | 3,100 |
| 1986-12-17 | 338 | 338 | 325 | 325 | 66,000 | 3,250 |
| 1986-12-16 | 330 | 340 | 327 | 335 | 213,000 | 3,350 |
| 1986-12-15 | 312 | 323 | 312 | 322 | 61,000 | 3,220 |
| 1986-12-12 | 312 | 314 | 305 | 312 | 34,000 | 3,120 |
| 1986-12-11 | 310 | 316 | 305 | 307 | 28,000 | 3,070 |
| 1986-12-10 | 306 | 310 | 303 | 310 | 12,000 | 3,100 |
| 1986-12-09 | 311 | 311 | 303 | 303 | 39,000 | 3,030 |
| 1986-12-08 | 309 | 313 | 302 | 312 | 28,000 | 3,120 |
| 1986-12-06 | 302 | 314 | 300 | 314 | 27,000 | 3,140 |
| 1986-12-05 | 310 | 314 | 305 | 306 | 22,000 | 3,060 |
| 1986-12-04 | 314 | 314 | 311 | 311 | 40,000 | 3,110 |
| 1986-12-03 | 320 | 320 | 310 | 314 | 70,000 | 3,140 |
| 1986-12-02 | 312 | 323 | 312 | 317 | 94,000 | 3,170 |
| 1986-12-01 | 299 | 304 | 296 | 304 | 51,000 | 3,040 |
| 1986-11-29 | 290 | 300 | 290 | 293 | 49,000 | 2,930 |
| 1986-11-28 | 282 | 290 | 282 | 290 | 14,000 | 2,900 |
| 1986-11-27 | 289 | 290 | 280 | 280 | 20,000 | 2,800 |
| 1986-11-26 | 281 | 290 | 280 | 290 | 7,000 | 2,900 |
| 1986-11-25 | 289 | 290 | 280 | 280 | 8,000 | 2,800 |
| 1986-11-22 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1986-11-21 | 277 | 277 | 274 | 274 | 13,000 | 2,740 |
| 1986-11-20 | 280 | 280 | 275 | 275 | 8,000 | 2,750 |
| 1986-11-19 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 1986-11-18 | 292 | 294 | 271 | 271 | 14,000 | 2,710 |
| 1986-11-17 | 295 | 299 | 292 | 292 | 11,000 | 2,920 |
| 1986-11-14 | 290 | 290 | 290 | 290 | 26,000 | 2,900 |
| 1986-11-13 | 290 | 290 | 286 | 286 | 23,000 | 2,860 |
| 1986-11-12 | 280 | 285 | 276 | 285 | 42,000 | 2,850 |
| 1986-11-11 | 283 | 283 | 279 | 279 | 16,000 | 2,790 |
| 1986-11-10 | 281 | 281 | 280 | 280 | 13,000 | 2,800 |
| 1986-11-07 | 270 | 280 | 270 | 280 | 50,000 | 2,800 |
| 1986-11-06 | 257 | 265 | 257 | 265 | 25,000 | 2,650 |
| 1986-11-05 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 1986-11-04 | 255 | 255 | 255 | 255 | 10,000 | 2,550 |
| 1986-11-01 | 257 | 257 | 255 | 255 | 2,000 | 2,550 |
| 1986-10-31 | 258 | 259 | 257 | 257 | 5,000 | 2,570 |
| 1986-10-30 | 243 | 250 | 243 | 250 | 11,000 | 2,500 |
| 1986-10-29 | 246 | 246 | 241 | 241 | 21,000 | 2,410 |
| 1986-10-28 | 245 | 245 | 235 | 240 | 20,000 | 2,400 |
| 1986-10-27 | 248 | 248 | 240 | 240 | 8,000 | 2,400 |
| 1986-10-24 | 250 | 250 | 248 | 248 | 15,000 | 2,480 |
| 1986-10-23 | 235 | 236 | 230 | 236 | 9,000 | 2,360 |
| 1986-10-22 | 250 | 250 | 235 | 235 | 12,000 | 2,350 |
| 1986-10-21 | 250 | 251 | 250 | 250 | 7,000 | 2,500 |
| 1986-10-20 | 255 | 255 | 250 | 250 | 10,000 | 2,500 |
| 1986-10-17 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 1986-10-16 | 265 | 265 | 262 | 262 | 2,000 | 2,620 |
| 1986-10-14 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 1986-10-13 | 269 | 270 | 266 | 266 | 10,000 | 2,660 |
| 1986-10-09 | 268 | 268 | 265 | 265 | 2,000 | 2,650 |
| 1986-10-08 | 270 | 270 | 269 | 269 | 27,000 | 2,690 |
| 1986-10-07 | 261 | 275 | 260 | 272 | 18,000 | 2,720 |
| 1986-10-06 | 258 | 260 | 257 | 260 | 9,000 | 2,600 |
| 1986-10-04 | 254 | 265 | 254 | 255 | 9,000 | 2,550 |
| 1986-10-03 | 242 | 250 | 225 | 250 | 25,000 | 2,500 |
| 1986-10-02 | 241 | 241 | 241 | 241 | 7,000 | 2,410 |
| 1986-10-01 | 270 | 270 | 259 | 259 | 20,000 | 2,590 |
| 1986-09-30 | 278 | 278 | 270 | 270 | 7,000 | 2,700 |
| 1986-09-29 | 273 | 278 | 273 | 278 | 3,000 | 2,780 |
| 1986-09-27 | 288 | 288 | 278 | 278 | 4,000 | 2,780 |
| 1986-09-26 | 283 | 283 | 276 | 278 | 22,000 | 2,780 |
| 1986-09-25 | 276 | 276 | 275 | 275 | 10,000 | 2,750 |
| 1986-09-24 | 276 | 276 | 275 | 275 | 6,000 | 2,750 |
| 1986-09-22 | 282 | 283 | 275 | 275 | 9,000 | 2,750 |
| 1986-09-19 | 275 | 280 | 275 | 280 | 31,000 | 2,800 |
| 1986-09-18 | 275 | 280 | 275 | 276 | 14,000 | 2,760 |
| 1986-09-17 | 278 | 278 | 275 | 277 | 17,000 | 2,770 |
| 1986-09-16 | 280 | 282 | 275 | 278 | 23,000 | 2,780 |
| 1986-09-12 | 281 | 281 | 280 | 280 | 24,000 | 2,800 |
| 1986-09-11 | 284 | 284 | 281 | 282 | 12,000 | 2,820 |
| 1986-09-09 | 290 | 290 | 280 | 280 | 12,000 | 2,800 |
| 1986-09-08 | 285 | 285 | 283 | 285 | 12,000 | 2,850 |
| 1986-09-06 | 284 | 284 | 283 | 283 | 9,000 | 2,830 |
| 1986-09-05 | 289 | 289 | 283 | 283 | 9,000 | 2,830 |
| 1986-09-04 | 280 | 291 | 280 | 290 | 22,000 | 2,900 |
| 1986-09-03 | 290 | 290 | 280 | 280 | 9,000 | 2,800 |
| 1986-09-02 | 295 | 295 | 290 | 290 | 21,000 | 2,900 |
| 1986-09-01 | 292 | 296 | 292 | 296 | 17,000 | 2,960 |
| 1986-08-30 | 300 | 300 | 295 | 295 | 19,000 | 2,950 |
| 1986-08-29 | 298 | 300 | 298 | 298 | 12,000 | 2,980 |
| 1986-08-28 | 298 | 301 | 298 | 300 | 15,000 | 3,000 |
| 1986-08-27 | 295 | 300 | 295 | 296 | 14,000 | 2,960 |
| 1986-08-26 | 289 | 300 | 289 | 300 | 13,000 | 3,000 |
| 1986-08-25 | 287 | 287 | 285 | 285 | 12,000 | 2,850 |
| 1986-08-23 | 281 | 283 | 280 | 280 | 33,000 | 2,800 |
| 1986-08-22 | 290 | 291 | 280 | 280 | 51,000 | 2,800 |
| 1986-08-21 | 315 | 315 | 295 | 295 | 25,000 | 2,950 |
| 1986-08-20 | 326 | 326 | 315 | 315 | 21,000 | 3,150 |
| 1986-08-19 | 321 | 325 | 320 | 325 | 26,000 | 3,250 |
| 1986-08-18 | 330 | 330 | 320 | 320 | 14,000 | 3,200 |
| 1986-08-15 | 322 | 330 | 322 | 330 | 25,000 | 3,300 |
| 1986-08-14 | 323 | 323 | 321 | 321 | 24,000 | 3,210 |
| 1986-08-13 | 321 | 330 | 321 | 330 | 16,000 | 3,300 |
| 1986-08-12 | 330 | 330 | 325 | 325 | 9,000 | 3,250 |
| 1986-08-11 | 330 | 331 | 325 | 325 | 20,000 | 3,250 |
| 1986-08-08 | 345 | 345 | 339 | 340 | 31,000 | 3,400 |
| 1986-08-07 | 336 | 340 | 335 | 340 | 42,000 | 3,400 |
| 1986-08-06 | 332 | 335 | 330 | 335 | 11,000 | 3,350 |
| 1986-08-05 | 320 | 332 | 320 | 332 | 35,000 | 3,320 |
| 1986-08-04 | 329 | 329 | 320 | 320 | 21,000 | 3,200 |
| 1986-08-02 | 320 | 330 | 320 | 330 | 20,000 | 3,300 |
| 1986-08-01 | 330 | 335 | 310 | 315 | 79,000 | 3,150 |
| 1986-07-31 | 338 | 338 | 330 | 330 | 37,000 | 3,300 |
| 1986-07-30 | 340 | 340 | 335 | 340 | 29,000 | 3,400 |
| 1986-07-29 | 345 | 349 | 338 | 341 | 28,000 | 3,410 |
| 1986-07-28 | 346 | 346 | 338 | 338 | 11,000 | 3,380 |
| 1986-07-26 | 345 | 345 | 331 | 331 | 16,000 | 3,310 |
| 1986-07-25 | 359 | 359 | 345 | 345 | 57,000 | 3,450 |
| 1986-07-24 | 354 | 360 | 349 | 355 | 74,000 | 3,550 |
| 1986-07-23 | 349 | 355 | 349 | 354 | 16,000 | 3,540 |
| 1986-07-22 | 345 | 350 | 345 | 350 | 33,000 | 3,500 |
| 1986-07-21 | 361 | 361 | 345 | 345 | 29,000 | 3,450 |
| 1986-07-19 | 351 | 360 | 350 | 360 | 48,000 | 3,600 |
| 1986-07-18 | 350 | 350 | 345 | 346 | 30,000 | 3,460 |
| 1986-07-17 | 350 | 350 | 345 | 345 | 45,000 | 3,450 |
| 1986-07-16 | 350 | 351 | 348 | 350 | 58,000 | 3,500 |
| 1986-07-15 | 359 | 359 | 344 | 352 | 40,000 | 3,520 |
| 1986-07-14 | 360 | 365 | 359 | 360 | 46,000 | 3,600 |
| 1986-07-11 | 360 | 362 | 353 | 361 | 42,000 | 3,610 |
| 1986-07-10 | 353 | 359 | 348 | 359 | 53,000 | 3,590 |
| 1986-07-09 | 353 | 355 | 349 | 352 | 84,000 | 3,520 |
| 1986-07-08 | 358 | 359 | 352 | 352 | 62,000 | 3,520 |
| 1986-07-07 | 365 | 365 | 355 | 357 | 46,000 | 3,570 |
| 1986-07-05 | 365 | 365 | 362 | 362 | 17,000 | 3,620 |
| 1986-07-04 | 368 | 368 | 362 | 362 | 44,000 | 3,620 |
| 1986-07-03 | 368 | 370 | 362 | 369 | 95,000 | 3,690 |
| 1986-07-02 | 378 | 380 | 366 | 366 | 105,000 | 3,660 |
| 1986-07-01 | 384 | 385 | 375 | 376 | 266,000 | 3,760 |
| 1986-06-30 | 369 | 379 | 364 | 379 | 203,000 | 3,790 |
| 1986-06-28 | 365 | 370 | 365 | 366 | 168,000 | 3,660 |
| 1986-06-27 | 370 | 374 | 360 | 360 | 330,000 | 3,600 |
| 1986-06-26 | 342 | 368 | 338 | 367 | 360,000 | 3,670 |
| 1986-06-25 | 341 | 345 | 340 | 342 | 62,000 | 3,420 |
| 1986-06-24 | 342 | 345 | 341 | 341 | 59,000 | 3,410 |
| 1986-06-23 | 339 | 345 | 338 | 340 | 136,000 | 3,400 |
| 1986-06-21 | 341 | 341 | 337 | 338 | 64,000 | 3,380 |
| 1986-06-20 | 341 | 342 | 335 | 340 | 69,000 | 3,400 |
| 1986-06-19 | 340 | 345 | 337 | 337 | 99,000 | 3,370 |
| 1986-06-18 | 344 | 346 | 334 | 334 | 72,000 | 3,340 |
| 1986-06-17 | 344 | 350 | 341 | 344 | 143,000 | 3,440 |
| 1986-06-16 | 350 | 350 | 341 | 344 | 115,000 | 3,440 |
| 1986-06-13 | 337 | 350 | 336 | 345 | 241,000 | 3,450 |
| 1986-06-12 | 330 | 337 | 330 | 335 | 119,000 | 3,350 |
| 1986-06-11 | 330 | 330 | 322 | 328 | 93,000 | 3,280 |
| 1986-06-10 | 318 | 330 | 315 | 328 | 117,000 | 3,280 |
| 1986-06-09 | 312 | 320 | 312 | 318 | 36,000 | 3,180 |
| 1986-06-07 | 312 | 315 | 310 | 311 | 30,000 | 3,110 |
| 1986-06-06 | 311 | 312 | 308 | 310 | 81,000 | 3,100 |
| 1986-06-05 | 311 | 315 | 310 | 313 | 49,000 | 3,130 |
| 1986-06-04 | 313 | 315 | 309 | 311 | 54,000 | 3,110 |
| 1986-06-03 | 315 | 319 | 306 | 315 | 49,000 | 3,150 |
| 1986-06-02 | 319 | 320 | 309 | 315 | 28,000 | 3,150 |
| 1986-05-31 | 320 | 321 | 319 | 320 | 28,000 | 3,200 |
| 1986-05-30 | 315 | 319 | 315 | 319 | 26,000 | 3,190 |
| 1986-05-29 | 316 | 320 | 305 | 315 | 61,000 | 3,150 |
| 1986-05-28 | 320 | 320 | 316 | 316 | 42,000 | 3,160 |
| 1986-05-27 | 324 | 325 | 320 | 320 | 54,000 | 3,200 |
| 1986-05-26 | 325 | 330 | 325 | 329 | 53,000 | 3,290 |
| 1986-05-24 | 327 | 330 | 325 | 325 | 75,000 | 3,250 |
| 1986-05-23 | 338 | 338 | 327 | 327 | 135,000 | 3,270 |
| 1986-05-22 | 331 | 331 | 326 | 328 | 112,000 | 3,280 |
| 1986-05-21 | 343 | 343 | 320 | 320 | 225,000 | 3,200 |
| 1986-05-20 | 330 | 345 | 330 | 338 | 614,000 | 3,380 |
| 1986-05-19 | 324 | 327 | 318 | 327 | 142,000 | 3,270 |
| 1986-05-17 | 319 | 320 | 316 | 319 | 113,000 | 3,190 |
| 1986-05-16 | 318 | 320 | 315 | 317 | 262,000 | 3,170 |
| 1986-05-15 | 310 | 314 | 307 | 313 | 88,000 | 3,130 |
| 1986-05-14 | 315 | 315 | 309 | 310 | 109,000 | 3,100 |
| 1986-05-13 | 311 | 318 | 307 | 312 | 193,000 | 3,120 |
| 1986-05-12 | 310 | 318 | 308 | 310 | 246,000 | 3,100 |
| 1986-05-09 | 289 | 300 | 288 | 300 | 148,000 | 3,000 |
| 1986-05-08 | 285 | 289 | 285 | 288 | 29,000 | 2,880 |
| 1986-05-07 | 288 | 288 | 282 | 282 | 28,000 | 2,820 |
| 1986-05-06 | 285 | 288 | 280 | 288 | 11,000 | 2,880 |
| 1986-05-02 | 285 | 285 | 275 | 277 | 48,000 | 2,770 |
| 1986-05-01 | 280 | 285 | 280 | 285 | 11,000 | 2,850 |
| 1986-04-30 | 288 | 288 | 275 | 285 | 14,000 | 2,850 |
| 1986-04-28 | 280 | 285 | 275 | 284 | 22,000 | 2,840 |
| 1986-04-26 | 276 | 280 | 276 | 280 | 14,000 | 2,800 |
| 1986-04-25 | 285 | 286 | 275 | 275 | 48,000 | 2,750 |
| 1986-04-24 | 289 | 289 | 280 | 280 | 40,000 | 2,800 |
| 1986-04-23 | 290 | 290 | 285 | 289 | 76,000 | 2,890 |
| 1986-04-22 | 289 | 289 | 286 | 286 | 31,000 | 2,860 |
| 1986-04-21 | 287 | 289 | 286 | 289 | 24,000 | 2,890 |
| 1986-04-19 | 288 | 288 | 286 | 286 | 25,000 | 2,860 |
| 1986-04-18 | 289 | 290 | 285 | 289 | 52,000 | 2,890 |
| 1986-04-17 | 290 | 290 | 281 | 282 | 20,000 | 2,820 |
| 1986-04-16 | 290 | 290 | 280 | 280 | 36,000 | 2,800 |
| 1986-04-15 | 289 | 290 | 285 | 290 | 57,000 | 2,900 |
| 1986-04-14 | 285 | 289 | 275 | 289 | 24,000 | 2,890 |
| 1986-04-11 | 289 | 290 | 285 | 286 | 41,000 | 2,860 |
| 1986-04-10 | 288 | 290 | 286 | 287 | 66,000 | 2,870 |
| 1986-04-09 | 270 | 289 | 270 | 289 | 27,000 | 2,890 |
| 1986-04-08 | 267 | 275 | 267 | 275 | 10,000 | 2,750 |
| 1986-04-07 | 274 | 280 | 274 | 274 | 17,000 | 2,740 |
| 1986-04-05 | 275 | 276 | 275 | 276 | 7,000 | 2,760 |
| 1986-04-04 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 1986-04-03 | 274 | 275 | 273 | 275 | 13,000 | 2,750 |
| 1986-04-02 | 282 | 290 | 275 | 275 | 33,000 | 2,750 |
| 1986-04-01 | 285 | 290 | 283 | 284 | 18,000 | 2,840 |
| 1986-03-31 | 282 | 289 | 280 | 289 | 17,000 | 2,890 |
| 1986-03-29 | 267 | 280 | 267 | 280 | 10,000 | 2,800 |
| 1986-03-28 | 270 | 270 | 266 | 266 | 15,000 | 2,660 |
| 1986-03-27 | 270 | 272 | 265 | 266 | 9,000 | 2,660 |
| 1986-03-26 | 270 | 270 | 261 | 261 | 60,000 | 2,610 |
| 1986-03-25 | 276 | 276 | 275 | 275 | 28,000 | 2,750 |
| 1986-03-24 | 279 | 279 | 275 | 275 | 46,000 | 2,750 |
| 1986-03-22 | 278 | 284 | 278 | 284 | 10,000 | 2,840 |
| 1986-03-20 | 275 | 281 | 275 | 275 | 20,000 | 2,750 |
| 1986-03-19 | 274 | 280 | 274 | 278 | 64,000 | 2,780 |
| 1986-03-18 | 283 | 285 | 280 | 284 | 39,000 | 2,840 |
| 1986-03-17 | 287 | 290 | 280 | 283 | 48,000 | 2,830 |
| 1986-03-15 | 285 | 290 | 285 | 287 | 13,000 | 2,870 |
| 1986-03-14 | 295 | 295 | 290 | 290 | 40,000 | 2,900 |
| 1986-03-13 | 295 | 295 | 285 | 295 | 96,000 | 2,950 |
| 1986-03-12 | 290 | 292 | 290 | 292 | 49,000 | 2,920 |
| 1986-03-11 | 291 | 292 | 285 | 290 | 50,000 | 2,900 |
| 1986-03-10 | 290 | 293 | 290 | 290 | 31,000 | 2,900 |
| 1986-03-07 | 290 | 292 | 288 | 288 | 61,000 | 2,880 |
| 1986-03-06 | 290 | 293 | 290 | 290 | 59,000 | 2,900 |
| 1986-03-05 | 290 | 293 | 286 | 289 | 60,000 | 2,890 |
| 1986-03-04 | 293 | 294 | 290 | 290 | 43,000 | 2,900 |
| 1986-03-03 | 295 | 295 | 292 | 293 | 26,000 | 2,930 |
| 1986-03-01 | 290 | 295 | 290 | 290 | 72,000 | 2,900 |
| 1986-02-28 | 290 | 295 | 290 | 290 | 73,000 | 2,900 |
| 1986-02-27 | 290 | 295 | 290 | 294 | 51,000 | 2,940 |
| 1986-02-26 | 296 | 296 | 287 | 290 | 66,000 | 2,900 |
| 1986-02-25 | 286 | 297 | 286 | 286 | 90,000 | 2,860 |
| 1986-02-24 | 297 | 300 | 281 | 285 | 86,000 | 2,850 |
| 1986-02-22 | 304 | 305 | 295 | 295 | 192,000 | 2,950 |
| 1986-02-21 | 298 | 309 | 295 | 299 | 501,000 | 2,990 |
| 1986-02-20 | 292 | 297 | 290 | 290 | 504,000 | 2,900 |
| 1986-02-19 | 285 | 290 | 284 | 290 | 159,000 | 2,900 |
| 1986-02-18 | 281 | 285 | 280 | 280 | 98,000 | 2,800 |
| 1986-02-17 | 285 | 287 | 280 | 281 | 106,000 | 2,810 |
| 1986-02-15 | 280 | 285 | 278 | 278 | 120,000 | 2,780 |
| 1986-02-14 | 275 | 280 | 275 | 278 | 100,000 | 2,780 |
| 1986-02-13 | 285 | 286 | 272 | 272 | 197,000 | 2,720 |
| 1986-02-12 | 289 | 297 | 285 | 286 | 454,000 | 2,860 |
| 1986-02-10 | 278 | 280 | 274 | 279 | 219,000 | 2,790 |
| 1986-02-07 | 255 | 270 | 255 | 263 | 186,000 | 2,630 |
| 1986-02-06 | 252 | 252 | 250 | 250 | 28,000 | 2,500 |
| 1986-02-05 | 253 | 253 | 250 | 252 | 11,000 | 2,520 |
| 1986-02-04 | 252 | 253 | 248 | 248 | 18,000 | 2,480 |
| 1986-02-03 | 249 | 255 | 249 | 252 | 12,000 | 2,520 |
| 1986-02-01 | 250 | 250 | 245 | 245 | 7,000 | 2,450 |
| 1986-01-31 | 251 | 251 | 243 | 244 | 20,000 | 2,440 |
| 1986-01-30 | 249 | 250 | 241 | 241 | 19,000 | 2,410 |
| 1986-01-29 | 251 | 252 | 250 | 250 | 15,000 | 2,500 |
| 1986-01-28 | 252 | 252 | 251 | 251 | 12,000 | 2,510 |
| 1986-01-27 | 256 | 256 | 253 | 253 | 18,000 | 2,530 |
| 1986-01-25 | 256 | 256 | 254 | 255 | 17,000 | 2,550 |
| 1986-01-24 | 257 | 257 | 256 | 256 | 15,000 | 2,560 |
| 1986-01-23 | 258 | 259 | 254 | 255 | 31,000 | 2,550 |
| 1986-01-22 | 258 | 258 | 255 | 258 | 60,000 | 2,580 |
| 1986-01-21 | 259 | 259 | 256 | 257 | 19,000 | 2,570 |
| 1986-01-20 | 259 | 259 | 252 | 255 | 19,000 | 2,550 |
| 1986-01-18 | 252 | 255 | 251 | 251 | 17,000 | 2,510 |
| 1986-01-17 | 256 | 256 | 251 | 251 | 26,000 | 2,510 |
| 1986-01-16 | 259 | 260 | 256 | 256 | 18,000 | 2,560 |
| 1986-01-14 | 260 | 263 | 259 | 260 | 72,000 | 2,600 |
| 1986-01-13 | 255 | 260 | 254 | 259 | 41,000 | 2,590 |
| 1986-01-10 | 250 | 260 | 250 | 255 | 50,000 | 2,550 |
| 1986-01-09 | 241 | 250 | 241 | 247 | 25,000 | 2,470 |
| 1986-01-08 | 238 | 240 | 238 | 240 | 26,000 | 2,400 |
| 1986-01-07 | 239 | 239 | 237 | 238 | 23,000 | 2,380 |
| 1986-01-06 | 239 | 239 | 238 | 238 | 7,000 | 2,380 |
| 1986-01-04 | 241 | 242 | 237 | 237 | 12,000 | 2,370 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
