5632 三菱製鋼(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 | 544 | 544 | 530 | 536 | 157,000 | 5,360 |
| 1986-12-26 | 545 | 546 | 542 | 545 | 64,000 | 5,450 |
| 1986-12-25 | 540 | 551 | 540 | 545 | 260,000 | 5,450 |
| 1986-12-24 | 551 | 560 | 550 | 550 | 157,000 | 5,500 |
| 1986-12-23 | 560 | 560 | 550 | 550 | 295,000 | 5,500 |
| 1986-12-22 | 570 | 570 | 552 | 552 | 106,000 | 5,520 |
| 1986-12-19 | 555 | 560 | 555 | 560 | 132,000 | 5,600 |
| 1986-12-18 | 550 | 580 | 548 | 560 | 142,000 | 5,600 |
| 1986-12-17 | 556 | 559 | 551 | 553 | 275,000 | 5,530 |
| 1986-12-16 | 566 | 571 | 556 | 559 | 243,000 | 5,590 |
| 1986-12-15 | 577 | 579 | 555 | 556 | 286,000 | 5,560 |
| 1986-12-12 | 592 | 593 | 573 | 575 | 370,000 | 5,750 |
| 1986-12-11 | 600 | 600 | 592 | 593 | 153,000 | 5,930 |
| 1986-12-10 | 600 | 610 | 592 | 592 | 379,000 | 5,920 |
| 1986-12-09 | 610 | 631 | 596 | 600 | 496,000 | 6,000 |
| 1986-12-08 | 600 | 613 | 592 | 609 | 305,000 | 6,090 |
| 1986-12-06 | 595 | 604 | 586 | 604 | 240,000 | 6,040 |
| 1986-12-05 | 618 | 620 | 590 | 615 | 760,000 | 6,150 |
| 1986-12-04 | 586 | 620 | 586 | 603 | 726,000 | 6,030 |
| 1986-12-03 | 570 | 606 | 570 | 606 | 488,000 | 6,060 |
| 1986-12-02 | 589 | 589 | 571 | 574 | 164,000 | 5,740 |
| 1986-12-01 | 604 | 608 | 571 | 590 | 286,000 | 5,900 |
| 1986-11-29 | 600 | 608 | 585 | 600 | 261,000 | 6,000 |
| 1986-11-28 | 569 | 595 | 569 | 595 | 525,000 | 5,950 |
| 1986-11-27 | 579 | 599 | 575 | 589 | 503,000 | 5,890 |
| 1986-11-26 | 550 | 570 | 546 | 569 | 481,000 | 5,690 |
| 1986-11-25 | 566 | 566 | 542 | 550 | 188,000 | 5,500 |
| 1986-11-22 | 557 | 562 | 550 | 556 | 256,000 | 5,560 |
| 1986-11-21 | 570 | 570 | 551 | 555 | 381,000 | 5,550 |
| 1986-11-20 | 599 | 600 | 565 | 578 | 386,000 | 5,780 |
| 1986-11-19 | 583 | 600 | 582 | 594 | 548,000 | 5,940 |
| 1986-11-18 | 608 | 620 | 581 | 586 | 470,000 | 5,860 |
| 1986-11-17 | 621 | 630 | 600 | 618 | 513,000 | 6,180 |
| 1986-11-14 | 610 | 624 | 610 | 620 | 620,000 | 6,200 |
| 1986-11-13 | 620 | 650 | 616 | 620 | 2,054,000 | 6,200 |
| 1986-11-12 | 595 | 640 | 570 | 620 | 2,790,000 | 6,200 |
| 1986-11-11 | 612 | 625 | 580 | 596 | 1,191,000 | 5,960 |
| 1986-11-10 | 615 | 630 | 601 | 611 | 1,760,000 | 6,110 |
| 1986-11-07 | 572 | 640 | 565 | 601 | 2,896,000 | 6,010 |
| 1986-11-06 | 560 | 560 | 535 | 542 | 476,000 | 5,420 |
| 1986-11-05 | 525 | 560 | 525 | 535 | 457,000 | 5,350 |
| 1986-11-04 | 521 | 543 | 518 | 521 | 228,000 | 5,210 |
| 1986-11-01 | 516 | 525 | 505 | 511 | 383,000 | 5,110 |
| 1986-10-31 | 569 | 569 | 530 | 550 | 561,000 | 5,500 |
| 1986-10-30 | 535 | 570 | 525 | 560 | 987,000 | 5,600 |
| 1986-10-29 | 553 | 565 | 515 | 525 | 645,000 | 5,250 |
| 1986-10-28 | 520 | 557 | 510 | 554 | 601,000 | 5,540 |
| 1986-10-27 | 490 | 520 | 490 | 500 | 429,000 | 5,000 |
| 1986-10-25 | 472 | 508 | 472 | 500 | 379,000 | 5,000 |
| 1986-10-24 | 531 | 545 | 481 | 482 | 717,000 | 4,820 |
| 1986-10-23 | 518 | 565 | 518 | 530 | 651,000 | 5,300 |
| 1986-10-22 | 566 | 580 | 506 | 558 | 902,000 | 5,580 |
| 1986-10-21 | 551 | 575 | 531 | 564 | 906,000 | 5,640 |
| 1986-10-20 | 540 | 570 | 540 | 551 | 529,000 | 5,510 |
| 1986-10-17 | 630 | 635 | 574 | 580 | 1,091,000 | 5,800 |
| 1986-10-16 | 632 | 660 | 623 | 630 | 605,000 | 6,300 |
| 1986-10-15 | 671 | 685 | 630 | 638 | 1,089,000 | 6,380 |
| 1986-10-14 | 710 | 729 | 658 | 680 | 1,123,000 | 6,800 |
| 1986-10-13 | 732 | 755 | 690 | 700 | 1,612,000 | 7,000 |
| 1986-10-09 | 733 | 763 | 700 | 742 | 4,325,000 | 7,420 |
| 1986-10-08 | 660 | 713 | 618 | 713 | 2,883,000 | 7,130 |
| 1986-10-07 | 695 | 710 | 650 | 655 | 2,433,000 | 6,550 |
| 1986-10-06 | 741 | 770 | 693 | 705 | 1,603,000 | 7,050 |
| 1986-10-04 | 752 | 777 | 732 | 751 | 2,103,000 | 7,510 |
| 1986-10-03 | 792 | 809 | 742 | 742 | 8,052,000 | 7,420 |
| 1986-10-02 | 735 | 830 | 735 | 762 | 13,325,000 | 7,620 |
| 1986-10-01 | 675 | 745 | 665 | 745 | 11,598,000 | 7,450 |
| 1986-09-30 | 624 | 653 | 621 | 645 | 3,333,000 | 6,450 |
| 1986-09-29 | 643 | 655 | 610 | 615 | 2,427,000 | 6,150 |
| 1986-09-27 | 655 | 670 | 641 | 645 | 6,009,000 | 6,450 |
| 1986-09-26 | 600 | 625 | 590 | 625 | 6,263,000 | 6,250 |
| 1986-09-25 | 542 | 569 | 542 | 560 | 1,430,000 | 5,600 |
| 1986-09-24 | 563 | 563 | 534 | 534 | 989,000 | 5,340 |
| 1986-09-22 | 545 | 562 | 538 | 562 | 1,701,000 | 5,620 |
| 1986-09-19 | 509 | 556 | 505 | 538 | 1,998,000 | 5,380 |
| 1986-09-18 | 499 | 524 | 495 | 519 | 788,000 | 5,190 |
| 1986-09-17 | 465 | 479 | 465 | 479 | 206,000 | 4,790 |
| 1986-09-16 | 470 | 470 | 459 | 460 | 132,000 | 4,600 |
| 1986-09-12 | 455 | 460 | 445 | 460 | 263,000 | 4,600 |
| 1986-09-11 | 450 | 475 | 450 | 460 | 170,000 | 4,600 |
| 1986-09-10 | 457 | 457 | 450 | 450 | 101,000 | 4,500 |
| 1986-09-09 | 451 | 457 | 451 | 457 | 65,000 | 4,570 |
| 1986-09-08 | 475 | 475 | 461 | 461 | 92,000 | 4,610 |
| 1986-09-06 | 450 | 475 | 450 | 475 | 134,000 | 4,750 |
| 1986-09-05 | 452 | 455 | 450 | 454 | 107,000 | 4,540 |
| 1986-09-04 | 471 | 473 | 451 | 451 | 162,000 | 4,510 |
| 1986-09-03 | 480 | 480 | 468 | 468 | 141,000 | 4,680 |
| 1986-09-02 | 470 | 477 | 470 | 470 | 98,000 | 4,700 |
| 1986-09-01 | 470 | 471 | 450 | 468 | 147,000 | 4,680 |
| 1986-08-30 | 475 | 484 | 475 | 480 | 319,000 | 4,800 |
| 1986-08-29 | 466 | 485 | 466 | 485 | 218,000 | 4,850 |
| 1986-08-28 | 455 | 468 | 445 | 468 | 288,000 | 4,680 |
| 1986-08-27 | 449 | 450 | 441 | 445 | 242,000 | 4,450 |
| 1986-08-26 | 473 | 473 | 451 | 451 | 329,000 | 4,510 |
| 1986-08-25 | 475 | 475 | 470 | 474 | 197,000 | 4,740 |
| 1986-08-23 | 445 | 455 | 445 | 455 | 228,000 | 4,550 |
| 1986-08-22 | 460 | 463 | 445 | 445 | 575,000 | 4,450 |
| 1986-08-21 | 480 | 485 | 460 | 465 | 714,000 | 4,650 |
| 1986-08-20 | 504 | 505 | 480 | 480 | 680,000 | 4,800 |
| 1986-08-19 | 524 | 528 | 496 | 500 | 216,000 | 5,000 |
| 1986-08-18 | 543 | 543 | 524 | 524 | 175,000 | 5,240 |
| 1986-08-15 | 544 | 544 | 523 | 535 | 500,000 | 5,350 |
| 1986-08-14 | 557 | 559 | 545 | 545 | 1,476,000 | 5,450 |
| 1986-08-13 | 535 | 558 | 527 | 548 | 1,556,000 | 5,480 |
| 1986-08-12 | 500 | 525 | 500 | 523 | 305,000 | 5,230 |
| 1986-08-11 | 500 | 500 | 490 | 500 | 143,000 | 5,000 |
| 1986-08-08 | 500 | 503 | 495 | 495 | 271,000 | 4,950 |
| 1986-08-07 | 502 | 515 | 498 | 500 | 334,000 | 5,000 |
| 1986-08-06 | 506 | 517 | 502 | 502 | 342,000 | 5,020 |
| 1986-08-05 | 521 | 522 | 505 | 507 | 607,000 | 5,070 |
| 1986-08-04 | 501 | 530 | 500 | 517 | 187,000 | 5,170 |
| 1986-08-02 | 509 | 515 | 509 | 509 | 167,000 | 5,090 |
| 1986-08-01 | 511 | 520 | 501 | 511 | 312,000 | 5,110 |
| 1986-07-31 | 540 | 548 | 511 | 529 | 651,000 | 5,290 |
| 1986-07-30 | 500 | 540 | 491 | 537 | 649,000 | 5,370 |
| 1986-07-29 | 503 | 511 | 485 | 499 | 770,000 | 4,990 |
| 1986-07-28 | 511 | 520 | 511 | 513 | 335,000 | 5,130 |
| 1986-07-26 | 526 | 526 | 515 | 521 | 306,000 | 5,210 |
| 1986-07-25 | 541 | 544 | 535 | 536 | 741,000 | 5,360 |
| 1986-07-24 | 562 | 567 | 541 | 545 | 569,000 | 5,450 |
| 1986-07-23 | 569 | 569 | 560 | 560 | 721,000 | 5,600 |
| 1986-07-22 | 576 | 576 | 561 | 561 | 424,000 | 5,610 |
| 1986-07-21 | 581 | 594 | 561 | 566 | 1,474,000 | 5,660 |
| 1986-07-19 | 566 | 567 | 561 | 561 | 349,000 | 5,610 |
| 1986-07-18 | 562 | 573 | 562 | 566 | 737,000 | 5,660 |
| 1986-07-17 | 567 | 571 | 559 | 560 | 743,000 | 5,600 |
| 1986-07-16 | 585 | 595 | 572 | 577 | 638,000 | 5,770 |
| 1986-07-15 | 608 | 615 | 590 | 598 | 2,656,000 | 5,980 |
| 1986-07-14 | 592 | 600 | 580 | 598 | 1,643,000 | 5,980 |
| 1986-07-11 | 585 | 600 | 575 | 583 | 3,245,000 | 5,830 |
| 1986-07-10 | 598 | 605 | 562 | 562 | 6,446,000 | 5,620 |
| 1986-07-09 | 559 | 588 | 543 | 588 | 4,328,000 | 5,880 |
| 1986-07-08 | 510 | 549 | 506 | 549 | 896,000 | 5,490 |
| 1986-07-07 | 539 | 540 | 515 | 515 | 771,000 | 5,150 |
| 1986-07-05 | 535 | 536 | 525 | 530 | 340,000 | 5,300 |
| 1986-07-04 | 530 | 540 | 530 | 535 | 631,000 | 5,350 |
| 1986-07-03 | 547 | 555 | 532 | 540 | 1,480,000 | 5,400 |
| 1986-07-02 | 540 | 545 | 526 | 539 | 799,000 | 5,390 |
| 1986-07-01 | 548 | 548 | 526 | 530 | 1,062,000 | 5,300 |
| 1986-06-30 | 548 | 559 | 533 | 533 | 922,000 | 5,330 |
| 1986-06-28 | 554 | 559 | 540 | 550 | 2,130,000 | 5,500 |
| 1986-06-27 | 515 | 565 | 510 | 564 | 8,466,000 | 5,640 |
| 1986-06-26 | 496 | 505 | 495 | 497 | 1,075,000 | 4,970 |
| 1986-06-25 | 481 | 488 | 480 | 487 | 600,000 | 4,870 |
| 1986-06-24 | 488 | 490 | 483 | 483 | 454,000 | 4,830 |
| 1986-06-23 | 498 | 498 | 476 | 483 | 358,000 | 4,830 |
| 1986-06-21 | 493 | 500 | 490 | 499 | 487,000 | 4,990 |
| 1986-06-20 | 505 | 516 | 483 | 483 | 1,670,000 | 4,830 |
| 1986-06-19 | 514 | 518 | 500 | 500 | 3,314,000 | 5,000 |
| 1986-06-18 | 476 | 507 | 476 | 507 | 2,698,000 | 5,070 |
| 1986-06-17 | 497 | 498 | 475 | 476 | 1,009,000 | 4,760 |
| 1986-06-16 | 500 | 510 | 490 | 491 | 3,851,000 | 4,910 |
| 1986-06-13 | 476 | 498 | 470 | 495 | 4,851,000 | 4,950 |
| 1986-06-12 | 470 | 491 | 466 | 466 | 4,195,000 | 4,660 |
| 1986-06-11 | 459 | 472 | 455 | 465 | 4,486,000 | 4,650 |
| 1986-06-10 | 431 | 444 | 431 | 444 | 892,000 | 4,440 |
| 1986-06-09 | 449 | 449 | 436 | 436 | 940,000 | 4,360 |
| 1986-06-07 | 440 | 451 | 440 | 447 | 1,713,000 | 4,470 |
| 1986-06-06 | 429 | 435 | 425 | 435 | 966,000 | 4,350 |
| 1986-06-05 | 436 | 437 | 425 | 425 | 1,609,000 | 4,250 |
| 1986-06-04 | 450 | 450 | 425 | 426 | 4,269,000 | 4,260 |
| 1986-06-03 | 396 | 439 | 395 | 435 | 2,813,000 | 4,350 |
| 1986-06-02 | 392 | 395 | 390 | 395 | 288,000 | 3,950 |
| 1986-05-31 | 395 | 397 | 392 | 396 | 85,000 | 3,960 |
| 1986-05-30 | 394 | 404 | 394 | 397 | 241,000 | 3,970 |
| 1986-05-29 | 400 | 400 | 395 | 395 | 214,000 | 3,950 |
| 1986-05-28 | 400 | 404 | 390 | 395 | 296,000 | 3,950 |
| 1986-05-27 | 402 | 405 | 398 | 401 | 309,000 | 4,010 |
| 1986-05-26 | 395 | 401 | 390 | 400 | 220,000 | 4,000 |
| 1986-05-24 | 404 | 405 | 385 | 385 | 325,000 | 3,850 |
| 1986-05-23 | 390 | 399 | 390 | 398 | 280,000 | 3,980 |
| 1986-05-22 | 377 | 385 | 375 | 375 | 143,000 | 3,750 |
| 1986-05-21 | 375 | 380 | 372 | 375 | 107,000 | 3,750 |
| 1986-05-20 | 376 | 380 | 375 | 375 | 134,000 | 3,750 |
| 1986-05-19 | 385 | 385 | 375 | 376 | 149,000 | 3,760 |
| 1986-05-17 | 381 | 383 | 380 | 380 | 125,000 | 3,800 |
| 1986-05-16 | 383 | 385 | 381 | 382 | 140,000 | 3,820 |
| 1986-05-15 | 385 | 392 | 382 | 382 | 113,000 | 3,820 |
| 1986-05-14 | 386 | 392 | 386 | 389 | 109,000 | 3,890 |
| 1986-05-13 | 386 | 395 | 383 | 395 | 108,000 | 3,950 |
| 1986-05-12 | 385 | 390 | 381 | 381 | 114,000 | 3,810 |
| 1986-05-09 | 386 | 390 | 380 | 380 | 236,000 | 3,800 |
| 1986-05-08 | 386 | 393 | 385 | 387 | 201,000 | 3,870 |
| 1986-05-07 | 390 | 390 | 385 | 385 | 119,000 | 3,850 |
| 1986-05-06 | 395 | 400 | 390 | 390 | 104,000 | 3,900 |
| 1986-05-02 | 391 | 395 | 390 | 392 | 90,000 | 3,920 |
| 1986-05-01 | 390 | 405 | 390 | 391 | 138,000 | 3,910 |
| 1986-04-30 | 394 | 400 | 390 | 399 | 109,000 | 3,990 |
| 1986-04-28 | 410 | 410 | 385 | 390 | 253,000 | 3,900 |
| 1986-04-26 | 409 | 410 | 402 | 407 | 412,000 | 4,070 |
| 1986-04-25 | 400 | 409 | 395 | 395 | 362,000 | 3,950 |
| 1986-04-24 | 391 | 405 | 386 | 400 | 335,000 | 4,000 |
| 1986-04-23 | 385 | 389 | 381 | 381 | 220,000 | 3,810 |
| 1986-04-22 | 394 | 398 | 381 | 381 | 186,000 | 3,810 |
| 1986-04-21 | 403 | 407 | 394 | 394 | 231,000 | 3,940 |
| 1986-04-19 | 400 | 400 | 397 | 398 | 92,000 | 3,980 |
| 1986-04-18 | 408 | 410 | 399 | 400 | 349,000 | 4,000 |
| 1986-04-17 | 424 | 424 | 401 | 403 | 552,000 | 4,030 |
| 1986-04-16 | 407 | 429 | 407 | 420 | 1,262,000 | 4,200 |
| 1986-04-15 | 410 | 410 | 398 | 400 | 363,000 | 4,000 |
| 1986-04-14 | 419 | 419 | 394 | 398 | 1,042,000 | 3,980 |
| 1986-04-11 | 399 | 419 | 399 | 415 | 2,506,000 | 4,150 |
| 1986-04-10 | 386 | 393 | 375 | 393 | 266,000 | 3,930 |
| 1986-04-09 | 384 | 393 | 382 | 385 | 194,000 | 3,850 |
| 1986-04-08 | 385 | 389 | 381 | 381 | 206,000 | 3,810 |
| 1986-04-07 | 375 | 390 | 375 | 385 | 108,000 | 3,850 |
| 1986-04-05 | 371 | 377 | 371 | 373 | 30,000 | 3,730 |
| 1986-04-04 | 371 | 372 | 366 | 370 | 135,000 | 3,700 |
| 1986-04-03 | 373 | 375 | 370 | 372 | 132,000 | 3,720 |
| 1986-04-02 | 390 | 391 | 372 | 372 | 238,000 | 3,720 |
| 1986-04-01 | 386 | 394 | 380 | 388 | 704,000 | 3,880 |
| 1986-03-31 | 380 | 394 | 379 | 385 | 436,000 | 3,850 |
| 1986-03-29 | 361 | 374 | 359 | 360 | 225,000 | 3,600 |
| 1986-03-28 | 355 | 375 | 353 | 353 | 187,000 | 3,530 |
| 1986-03-27 | 358 | 360 | 353 | 356 | 217,000 | 3,560 |
| 1986-03-26 | 350 | 360 | 350 | 360 | 381,000 | 3,600 |
| 1986-03-25 | 360 | 365 | 355 | 355 | 136,000 | 3,550 |
| 1986-03-24 | 370 | 371 | 360 | 360 | 277,000 | 3,600 |
| 1986-03-22 | 372 | 377 | 370 | 370 | 169,000 | 3,700 |
| 1986-03-20 | 372 | 377 | 371 | 376 | 245,000 | 3,760 |
| 1986-03-19 | 372 | 375 | 370 | 370 | 294,000 | 3,700 |
| 1986-03-18 | 380 | 384 | 372 | 372 | 362,000 | 3,720 |
| 1986-03-17 | 380 | 390 | 379 | 379 | 164,000 | 3,790 |
| 1986-03-15 | 381 | 387 | 378 | 378 | 268,000 | 3,780 |
| 1986-03-14 | 388 | 390 | 380 | 380 | 260,000 | 3,800 |
| 1986-03-13 | 380 | 390 | 377 | 390 | 367,000 | 3,900 |
| 1986-03-12 | 387 | 390 | 380 | 385 | 196,000 | 3,850 |
| 1986-03-11 | 395 | 395 | 388 | 390 | 142,000 | 3,900 |
| 1986-03-10 | 400 | 402 | 396 | 397 | 135,000 | 3,970 |
| 1986-03-07 | 396 | 400 | 395 | 400 | 171,000 | 4,000 |
| 1986-03-06 | 400 | 402 | 395 | 395 | 293,000 | 3,950 |
| 1986-03-05 | 391 | 398 | 390 | 395 | 172,000 | 3,950 |
| 1986-03-04 | 400 | 402 | 386 | 386 | 195,000 | 3,860 |
| 1986-03-03 | 381 | 405 | 379 | 391 | 216,000 | 3,910 |
| 1986-03-01 | 375 | 385 | 375 | 376 | 92,000 | 3,760 |
| 1986-02-28 | 380 | 380 | 370 | 375 | 431,000 | 3,750 |
| 1986-02-27 | 385 | 390 | 381 | 381 | 375,000 | 3,810 |
| 1986-02-26 | 390 | 392 | 383 | 384 | 322,000 | 3,840 |
| 1986-02-25 | 392 | 392 | 383 | 390 | 240,000 | 3,900 |
| 1986-02-24 | 395 | 400 | 390 | 391 | 164,000 | 3,910 |
| 1986-02-22 | 390 | 392 | 386 | 390 | 172,000 | 3,900 |
| 1986-02-21 | 405 | 405 | 390 | 390 | 261,000 | 3,900 |
| 1986-02-20 | 408 | 411 | 403 | 403 | 367,000 | 4,030 |
| 1986-02-19 | 413 | 415 | 408 | 408 | 305,000 | 4,080 |
| 1986-02-18 | 415 | 417 | 410 | 410 | 322,000 | 4,100 |
| 1986-02-17 | 411 | 428 | 411 | 424 | 599,000 | 4,240 |
| 1986-02-15 | 410 | 418 | 407 | 416 | 217,000 | 4,160 |
| 1986-02-14 | 415 | 418 | 408 | 410 | 213,000 | 4,100 |
| 1986-02-13 | 423 | 429 | 410 | 410 | 783,000 | 4,100 |
| 1986-02-12 | 430 | 430 | 412 | 413 | 468,000 | 4,130 |
| 1986-02-10 | 407 | 435 | 402 | 427 | 775,000 | 4,270 |
| 1986-02-07 | 411 | 411 | 401 | 402 | 420,000 | 4,020 |
| 1986-02-06 | 410 | 412 | 404 | 406 | 269,000 | 4,060 |
| 1986-02-05 | 415 | 420 | 402 | 402 | 426,000 | 4,020 |
| 1986-02-04 | 437 | 438 | 418 | 420 | 1,152,000 | 4,200 |
| 1986-02-03 | 420 | 439 | 415 | 432 | 1,767,000 | 4,320 |
| 1986-02-01 | 420 | 423 | 408 | 413 | 597,000 | 4,130 |
| 1986-01-31 | 432 | 432 | 410 | 413 | 2,085,000 | 4,130 |
| 1986-01-30 | 398 | 400 | 391 | 398 | 425,000 | 3,980 |
| 1986-01-29 | 409 | 409 | 391 | 393 | 666,000 | 3,930 |
| 1986-01-28 | 410 | 412 | 395 | 412 | 519,000 | 4,120 |
| 1986-01-27 | 425 | 434 | 406 | 410 | 1,429,000 | 4,100 |
| 1986-01-25 | 416 | 425 | 411 | 420 | 1,701,000 | 4,200 |
| 1986-01-24 | 400 | 410 | 385 | 386 | 812,000 | 3,860 |
| 1986-01-23 | 416 | 420 | 398 | 410 | 1,870,000 | 4,100 |
| 1986-01-22 | 391 | 430 | 391 | 421 | 7,297,000 | 4,210 |
| 1986-01-21 | 333 | 368 | 327 | 367 | 1,000,000 | 3,670 |
| 1986-01-20 | 336 | 340 | 333 | 333 | 38,000 | 3,330 |
| 1986-01-18 | 332 | 340 | 332 | 340 | 82,000 | 3,400 |
| 1986-01-17 | 335 | 340 | 332 | 332 | 120,000 | 3,320 |
| 1986-01-16 | 335 | 348 | 332 | 335 | 126,000 | 3,350 |
| 1986-01-14 | 350 | 350 | 337 | 337 | 108,000 | 3,370 |
| 1986-01-13 | 349 | 355 | 345 | 351 | 248,000 | 3,510 |
| 1986-01-10 | 330 | 349 | 330 | 345 | 233,000 | 3,450 |
| 1986-01-09 | 320 | 330 | 320 | 329 | 211,000 | 3,290 |
| 1986-01-08 | 328 | 330 | 320 | 321 | 175,000 | 3,210 |
| 1986-01-07 | 331 | 333 | 325 | 328 | 137,000 | 3,280 |
| 1986-01-06 | 334 | 335 | 330 | 332 | 116,000 | 3,320 |
| 1986-01-04 | 340 | 340 | 330 | 330 | 54,000 | 3,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
