5706 三井金属 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 | 309 | 315 | 306 | 313 | 520,000 | 3,130 |
| 1986-12-26 | 306 | 313 | 303 | 305 | 468,000 | 3,050 |
| 1986-12-25 | 306 | 315 | 305 | 315 | 441,000 | 3,150 |
| 1986-12-24 | 307 | 312 | 305 | 305 | 720,000 | 3,050 |
| 1986-12-23 | 312 | 315 | 308 | 310 | 500,000 | 3,100 |
| 1986-12-22 | 312 | 319 | 310 | 312 | 541,000 | 3,120 |
| 1986-12-19 | 321 | 324 | 316 | 316 | 532,000 | 3,160 |
| 1986-12-18 | 325 | 328 | 320 | 320 | 360,000 | 3,200 |
| 1986-12-17 | 325 | 330 | 320 | 320 | 474,000 | 3,200 |
| 1986-12-16 | 339 | 340 | 330 | 330 | 1,119,000 | 3,300 |
| 1986-12-15 | 330 | 334 | 322 | 334 | 970,000 | 3,340 |
| 1986-12-12 | 314 | 320 | 314 | 318 | 652,000 | 3,180 |
| 1986-12-11 | 320 | 322 | 312 | 314 | 581,000 | 3,140 |
| 1986-12-10 | 327 | 331 | 320 | 322 | 449,000 | 3,220 |
| 1986-12-09 | 336 | 339 | 325 | 330 | 1,652,000 | 3,300 |
| 1986-12-08 | 342 | 342 | 333 | 335 | 3,132,000 | 3,350 |
| 1986-12-06 | 308 | 312 | 306 | 312 | 324,000 | 3,120 |
| 1986-12-05 | 311 | 315 | 307 | 307 | 632,000 | 3,070 |
| 1986-12-04 | 319 | 319 | 309 | 310 | 721,000 | 3,100 |
| 1986-12-03 | 320 | 324 | 318 | 319 | 402,000 | 3,190 |
| 1986-12-02 | 317 | 325 | 315 | 318 | 754,000 | 3,180 |
| 1986-12-01 | 321 | 325 | 317 | 317 | 252,000 | 3,170 |
| 1986-11-29 | 318 | 325 | 316 | 316 | 406,000 | 3,160 |
| 1986-11-28 | 317 | 330 | 315 | 322 | 479,000 | 3,220 |
| 1986-11-27 | 321 | 325 | 317 | 317 | 425,000 | 3,170 |
| 1986-11-26 | 320 | 327 | 317 | 317 | 405,000 | 3,170 |
| 1986-11-25 | 327 | 329 | 322 | 322 | 317,000 | 3,220 |
| 1986-11-22 | 330 | 335 | 321 | 322 | 330,000 | 3,220 |
| 1986-11-21 | 330 | 344 | 325 | 330 | 1,431,000 | 3,300 |
| 1986-11-20 | 330 | 343 | 330 | 331 | 1,233,000 | 3,310 |
| 1986-11-19 | 321 | 325 | 321 | 325 | 357,000 | 3,250 |
| 1986-11-18 | 325 | 335 | 321 | 321 | 436,000 | 3,210 |
| 1986-11-17 | 321 | 330 | 320 | 330 | 599,000 | 3,300 |
| 1986-11-14 | 321 | 328 | 320 | 320 | 781,000 | 3,200 |
| 1986-11-13 | 338 | 345 | 321 | 321 | 1,316,000 | 3,210 |
| 1986-11-12 | 324 | 350 | 311 | 335 | 3,450,000 | 3,350 |
| 1986-11-11 | 310 | 334 | 307 | 323 | 1,682,000 | 3,230 |
| 1986-11-10 | 308 | 315 | 305 | 306 | 709,000 | 3,060 |
| 1986-11-07 | 321 | 329 | 307 | 307 | 1,330,000 | 3,070 |
| 1986-11-06 | 307 | 335 | 306 | 316 | 2,821,000 | 3,160 |
| 1986-11-05 | 291 | 304 | 291 | 302 | 426,000 | 3,020 |
| 1986-11-04 | 290 | 294 | 290 | 292 | 325,000 | 2,920 |
| 1986-11-01 | 290 | 294 | 290 | 290 | 329,000 | 2,900 |
| 1986-10-31 | 290 | 295 | 290 | 294 | 522,000 | 2,940 |
| 1986-10-30 | 297 | 297 | 290 | 291 | 324,000 | 2,910 |
| 1986-10-29 | 300 | 305 | 292 | 292 | 494,000 | 2,920 |
| 1986-10-28 | 304 | 307 | 300 | 300 | 250,000 | 3,000 |
| 1986-10-27 | 298 | 303 | 297 | 300 | 296,000 | 3,000 |
| 1986-10-25 | 297 | 300 | 295 | 297 | 367,000 | 2,970 |
| 1986-10-24 | 300 | 300 | 295 | 295 | 352,000 | 2,950 |
| 1986-10-23 | 292 | 300 | 292 | 296 | 333,000 | 2,960 |
| 1986-10-22 | 297 | 300 | 292 | 292 | 596,000 | 2,920 |
| 1986-10-21 | 300 | 305 | 297 | 297 | 327,000 | 2,970 |
| 1986-10-20 | 300 | 302 | 298 | 300 | 396,000 | 3,000 |
| 1986-10-17 | 303 | 304 | 300 | 300 | 312,000 | 3,000 |
| 1986-10-16 | 304 | 305 | 301 | 303 | 243,000 | 3,030 |
| 1986-10-15 | 301 | 307 | 300 | 302 | 484,000 | 3,020 |
| 1986-10-14 | 302 | 311 | 301 | 302 | 262,000 | 3,020 |
| 1986-10-13 | 301 | 305 | 300 | 300 | 504,000 | 3,000 |
| 1986-10-09 | 318 | 320 | 308 | 312 | 459,000 | 3,120 |
| 1986-10-08 | 327 | 328 | 315 | 318 | 380,000 | 3,180 |
| 1986-10-07 | 326 | 340 | 321 | 326 | 481,000 | 3,260 |
| 1986-10-06 | 344 | 344 | 327 | 335 | 1,558,000 | 3,350 |
| 1986-10-03 | 290 | 307 | 286 | 300 | 1,344,000 | 3,000 |
| 1986-10-02 | 297 | 300 | 292 | 292 | 866,000 | 2,920 |
| 1986-10-01 | 300 | 304 | 295 | 299 | 1,482,000 | 2,990 |
| 1986-09-30 | 315 | 320 | 301 | 301 | 1,359,000 | 3,010 |
| 1986-09-29 | 321 | 325 | 320 | 320 | 669,000 | 3,200 |
| 1986-09-27 | 326 | 330 | 320 | 320 | 670,000 | 3,200 |
| 1986-09-26 | 337 | 337 | 320 | 326 | 1,461,000 | 3,260 |
| 1986-09-25 | 342 | 345 | 337 | 337 | 813,000 | 3,370 |
| 1986-09-24 | 345 | 348 | 342 | 342 | 548,000 | 3,420 |
| 1986-09-22 | 347 | 350 | 345 | 345 | 480,000 | 3,450 |
| 1986-09-19 | 348 | 350 | 342 | 342 | 706,000 | 3,420 |
| 1986-09-18 | 350 | 350 | 345 | 350 | 467,000 | 3,500 |
| 1986-09-17 | 346 | 350 | 345 | 345 | 417,000 | 3,450 |
| 1986-09-16 | 351 | 355 | 345 | 348 | 335,000 | 3,480 |
| 1986-09-12 | 350 | 352 | 341 | 350 | 1,121,000 | 3,500 |
| 1986-09-11 | 358 | 360 | 351 | 351 | 740,000 | 3,510 |
| 1986-09-10 | 356 | 365 | 351 | 365 | 751,000 | 3,650 |
| 1986-09-09 | 365 | 368 | 355 | 356 | 510,000 | 3,560 |
| 1986-09-08 | 375 | 375 | 365 | 365 | 540,000 | 3,650 |
| 1986-09-06 | 369 | 375 | 361 | 370 | 719,000 | 3,700 |
| 1986-09-05 | 371 | 373 | 355 | 359 | 1,282,000 | 3,590 |
| 1986-09-04 | 380 | 384 | 370 | 370 | 1,531,000 | 3,700 |
| 1986-09-03 | 385 | 386 | 370 | 375 | 6,308,000 | 3,750 |
| 1986-09-02 | 344 | 373 | 344 | 370 | 1,983,000 | 3,700 |
| 1986-09-01 | 343 | 349 | 343 | 345 | 622,000 | 3,450 |
| 1986-08-30 | 344 | 349 | 341 | 341 | 335,000 | 3,410 |
| 1986-08-29 | 343 | 348 | 343 | 345 | 761,000 | 3,450 |
| 1986-08-28 | 345 | 348 | 341 | 341 | 855,000 | 3,410 |
| 1986-08-27 | 347 | 349 | 345 | 345 | 698,000 | 3,450 |
| 1986-08-26 | 346 | 350 | 345 | 345 | 875,000 | 3,450 |
| 1986-08-25 | 353 | 355 | 347 | 351 | 526,000 | 3,510 |
| 1986-08-23 | 351 | 355 | 343 | 343 | 634,000 | 3,430 |
| 1986-08-22 | 345 | 351 | 342 | 350 | 1,529,000 | 3,500 |
| 1986-08-21 | 355 | 356 | 335 | 341 | 1,390,000 | 3,410 |
| 1986-08-20 | 360 | 362 | 356 | 356 | 1,497,000 | 3,560 |
| 1986-08-19 | 364 | 367 | 360 | 361 | 1,227,000 | 3,610 |
| 1986-08-18 | 370 | 384 | 364 | 365 | 1,236,000 | 3,650 |
| 1986-08-15 | 369 | 374 | 367 | 367 | 830,000 | 3,670 |
| 1986-08-14 | 380 | 380 | 371 | 371 | 1,346,000 | 3,710 |
| 1986-08-13 | 391 | 395 | 371 | 375 | 1,617,000 | 3,750 |
| 1986-08-12 | 390 | 390 | 385 | 390 | 2,061,000 | 3,900 |
| 1986-08-11 | 374 | 384 | 368 | 368 | 939,000 | 3,680 |
| 1986-08-08 | 368 | 374 | 365 | 366 | 671,000 | 3,660 |
| 1986-08-07 | 374 | 374 | 365 | 368 | 771,000 | 3,680 |
| 1986-08-06 | 370 | 379 | 363 | 369 | 859,000 | 3,690 |
| 1986-08-05 | 380 | 380 | 365 | 365 | 576,000 | 3,650 |
| 1986-08-04 | 371 | 380 | 371 | 373 | 423,000 | 3,730 |
| 1986-08-02 | 372 | 375 | 370 | 370 | 529,000 | 3,700 |
| 1986-08-01 | 369 | 375 | 363 | 372 | 727,000 | 3,720 |
| 1986-07-31 | 365 | 370 | 361 | 361 | 893,000 | 3,610 |
| 1986-07-30 | 370 | 384 | 363 | 363 | 1,056,000 | 3,630 |
| 1986-07-29 | 370 | 371 | 360 | 361 | 1,268,000 | 3,610 |
| 1986-07-28 | 375 | 375 | 370 | 370 | 630,000 | 3,700 |
| 1986-07-26 | 376 | 380 | 371 | 371 | 606,000 | 3,710 |
| 1986-07-25 | 378 | 383 | 377 | 377 | 713,000 | 3,770 |
| 1986-07-24 | 387 | 392 | 378 | 378 | 1,130,000 | 3,780 |
| 1986-07-23 | 390 | 395 | 385 | 387 | 2,086,000 | 3,870 |
| 1986-07-22 | 390 | 420 | 385 | 410 | 6,382,000 | 4,100 |
| 1986-07-21 | 402 | 404 | 375 | 385 | 1,313,000 | 3,850 |
| 1986-07-19 | 402 | 405 | 400 | 400 | 1,319,000 | 4,000 |
| 1986-07-18 | 405 | 408 | 400 | 400 | 3,175,000 | 4,000 |
| 1986-07-17 | 425 | 433 | 396 | 400 | 8,016,000 | 4,000 |
| 1986-07-16 | 410 | 432 | 410 | 421 | 22,099,000 | 4,210 |
| 1986-07-15 | 390 | 421 | 388 | 415 | 26,053,000 | 4,150 |
| 1986-07-14 | 375 | 388 | 375 | 388 | 7,175,000 | 3,880 |
| 1986-07-11 | 358 | 370 | 357 | 370 | 1,116,000 | 3,700 |
| 1986-07-10 | 361 | 365 | 357 | 360 | 817,000 | 3,600 |
| 1986-07-09 | 363 | 367 | 360 | 365 | 1,135,000 | 3,650 |
| 1986-07-08 | 366 | 370 | 365 | 367 | 865,000 | 3,670 |
| 1986-07-07 | 373 | 378 | 370 | 370 | 1,255,000 | 3,700 |
| 1986-07-05 | 373 | 374 | 367 | 370 | 790,000 | 3,700 |
| 1986-07-04 | 374 | 374 | 366 | 372 | 922,000 | 3,720 |
| 1986-07-03 | 363 | 373 | 362 | 373 | 1,269,000 | 3,730 |
| 1986-07-02 | 367 | 370 | 362 | 365 | 661,000 | 3,650 |
| 1986-07-01 | 368 | 370 | 363 | 368 | 545,000 | 3,680 |
| 1986-06-30 | 368 | 373 | 365 | 368 | 638,000 | 3,680 |
| 1986-06-28 | 361 | 373 | 361 | 373 | 630,000 | 3,730 |
| 1986-06-27 | 361 | 365 | 360 | 360 | 854,000 | 3,600 |
| 1986-06-26 | 366 | 367 | 360 | 366 | 1,040,000 | 3,660 |
| 1986-06-25 | 367 | 368 | 361 | 367 | 809,000 | 3,670 |
| 1986-06-24 | 365 | 370 | 363 | 363 | 969,000 | 3,630 |
| 1986-06-23 | 366 | 369 | 363 | 363 | 545,000 | 3,630 |
| 1986-06-21 | 370 | 370 | 365 | 370 | 450,000 | 3,700 |
| 1986-06-20 | 366 | 375 | 361 | 363 | 1,027,000 | 3,630 |
| 1986-06-19 | 362 | 364 | 361 | 361 | 572,000 | 3,610 |
| 1986-06-18 | 368 | 373 | 365 | 365 | 618,000 | 3,650 |
| 1986-06-17 | 370 | 373 | 365 | 368 | 612,000 | 3,680 |
| 1986-06-16 | 382 | 382 | 373 | 373 | 1,115,000 | 3,730 |
| 1986-06-13 | 377 | 382 | 377 | 379 | 2,707,000 | 3,790 |
| 1986-06-12 | 376 | 380 | 373 | 376 | 2,591,000 | 3,760 |
| 1986-06-11 | 363 | 370 | 360 | 370 | 1,196,000 | 3,700 |
| 1986-06-10 | 358 | 360 | 357 | 358 | 793,000 | 3,580 |
| 1986-06-09 | 358 | 360 | 357 | 357 | 778,000 | 3,570 |
| 1986-06-07 | 360 | 360 | 358 | 358 | 496,000 | 3,580 |
| 1986-06-06 | 359 | 362 | 358 | 358 | 1,110,000 | 3,580 |
| 1986-06-05 | 360 | 363 | 359 | 359 | 1,090,000 | 3,590 |
| 1986-06-04 | 360 | 364 | 360 | 361 | 1,168,000 | 3,610 |
| 1986-06-03 | 361 | 364 | 360 | 360 | 865,000 | 3,600 |
| 1986-06-02 | 361 | 364 | 360 | 361 | 939,000 | 3,610 |
| 1986-05-31 | 361 | 364 | 360 | 361 | 628,000 | 3,610 |
| 1986-05-30 | 361 | 363 | 360 | 360 | 891,000 | 3,600 |
| 1986-05-29 | 366 | 367 | 361 | 361 | 824,000 | 3,610 |
| 1986-05-28 | 370 | 374 | 361 | 361 | 1,362,000 | 3,610 |
| 1986-05-27 | 360 | 375 | 360 | 375 | 1,118,000 | 3,750 |
| 1986-05-26 | 360 | 363 | 359 | 359 | 1,098,000 | 3,590 |
| 1986-05-24 | 360 | 362 | 359 | 359 | 669,000 | 3,590 |
| 1986-05-23 | 362 | 364 | 360 | 360 | 794,000 | 3,600 |
| 1986-05-22 | 360 | 362 | 360 | 362 | 608,000 | 3,620 |
| 1986-05-21 | 361 | 363 | 359 | 360 | 828,000 | 3,600 |
| 1986-05-20 | 363 | 364 | 360 | 360 | 693,000 | 3,600 |
| 1986-05-19 | 363 | 365 | 362 | 362 | 481,000 | 3,620 |
| 1986-05-17 | 365 | 368 | 362 | 363 | 863,000 | 3,630 |
| 1986-05-16 | 366 | 369 | 366 | 366 | 878,000 | 3,660 |
| 1986-05-15 | 366 | 369 | 365 | 366 | 481,000 | 3,660 |
| 1986-05-14 | 366 | 370 | 365 | 365 | 644,000 | 3,650 |
| 1986-05-13 | 366 | 370 | 365 | 365 | 952,000 | 3,650 |
| 1986-05-12 | 368 | 370 | 366 | 366 | 867,000 | 3,660 |
| 1986-05-09 | 367 | 371 | 366 | 366 | 1,100,000 | 3,660 |
| 1986-05-08 | 366 | 370 | 366 | 366 | 1,002,000 | 3,660 |
| 1986-05-07 | 370 | 372 | 366 | 366 | 830,000 | 3,660 |
| 1986-05-06 | 372 | 373 | 370 | 370 | 595,000 | 3,700 |
| 1986-05-02 | 375 | 379 | 372 | 372 | 849,000 | 3,720 |
| 1986-05-01 | 377 | 385 | 375 | 379 | 1,144,000 | 3,790 |
| 1986-04-30 | 381 | 383 | 375 | 375 | 859,000 | 3,750 |
| 1986-04-28 | 381 | 384 | 381 | 381 | 416,000 | 3,810 |
| 1986-04-26 | 381 | 385 | 380 | 380 | 1,096,000 | 3,800 |
| 1986-04-25 | 385 | 390 | 380 | 380 | 2,506,000 | 3,800 |
| 1986-04-24 | 372 | 380 | 372 | 380 | 1,202,000 | 3,800 |
| 1986-04-23 | 372 | 373 | 370 | 370 | 842,000 | 3,700 |
| 1986-04-22 | 371 | 378 | 370 | 370 | 1,588,000 | 3,700 |
| 1986-04-21 | 372 | 378 | 372 | 372 | 676,000 | 3,720 |
| 1986-04-19 | 370 | 379 | 370 | 371 | 780,000 | 3,710 |
| 1986-04-18 | 375 | 379 | 371 | 371 | 982,000 | 3,710 |
| 1986-04-17 | 377 | 380 | 375 | 377 | 770,000 | 3,770 |
| 1986-04-16 | 380 | 380 | 375 | 376 | 1,073,000 | 3,760 |
| 1986-04-15 | 381 | 394 | 380 | 380 | 3,667,000 | 3,800 |
| 1986-04-14 | 384 | 388 | 382 | 385 | 1,321,000 | 3,850 |
| 1986-04-11 | 385 | 385 | 375 | 378 | 1,273,000 | 3,780 |
| 1986-04-10 | 371 | 386 | 370 | 385 | 1,615,000 | 3,850 |
| 1986-04-09 | 371 | 373 | 369 | 369 | 1,313,000 | 3,690 |
| 1986-04-08 | 375 | 377 | 372 | 372 | 1,018,000 | 3,720 |
| 1986-04-07 | 381 | 386 | 372 | 372 | 1,097,000 | 3,720 |
| 1986-04-05 | 370 | 380 | 370 | 377 | 724,000 | 3,770 |
| 1986-04-04 | 368 | 375 | 368 | 369 | 788,000 | 3,690 |
| 1986-04-03 | 369 | 370 | 368 | 369 | 888,000 | 3,690 |
| 1986-04-02 | 373 | 376 | 368 | 368 | 1,022,000 | 3,680 |
| 1986-04-01 | 375 | 378 | 370 | 371 | 1,587,000 | 3,710 |
| 1986-03-31 | 371 | 380 | 370 | 380 | 1,407,000 | 3,800 |
| 1986-03-29 | 373 | 376 | 365 | 368 | 1,435,000 | 3,680 |
| 1986-03-28 | 374 | 376 | 366 | 375 | 1,094,000 | 3,750 |
| 1986-03-27 | 370 | 385 | 370 | 370 | 2,165,000 | 3,700 |
| 1986-03-26 | 377 | 384 | 365 | 365 | 2,026,000 | 3,650 |
| 1986-03-25 | 390 | 398 | 378 | 378 | 3,217,000 | 3,780 |
| 1986-03-24 | 372 | 395 | 372 | 385 | 3,788,000 | 3,850 |
| 1986-03-22 | 361 | 375 | 360 | 375 | 1,493,000 | 3,750 |
| 1986-03-20 | 365 | 366 | 360 | 360 | 1,474,000 | 3,600 |
| 1986-03-19 | 368 | 369 | 364 | 365 | 999,000 | 3,650 |
| 1986-03-18 | 373 | 373 | 367 | 367 | 822,000 | 3,670 |
| 1986-03-17 | 373 | 376 | 370 | 373 | 1,331,000 | 3,730 |
| 1986-03-15 | 379 | 379 | 373 | 374 | 1,036,000 | 3,740 |
| 1986-03-14 | 368 | 378 | 367 | 378 | 2,340,000 | 3,780 |
| 1986-03-13 | 366 | 367 | 363 | 367 | 1,985,000 | 3,670 |
| 1986-03-12 | 366 | 368 | 365 | 366 | 2,558,000 | 3,660 |
| 1986-03-11 | 368 | 370 | 366 | 370 | 1,178,000 | 3,700 |
| 1986-03-10 | 370 | 372 | 368 | 368 | 955,000 | 3,680 |
| 1986-03-07 | 368 | 373 | 368 | 368 | 801,000 | 3,680 |
| 1986-03-06 | 376 | 379 | 367 | 367 | 844,000 | 3,670 |
| 1986-03-05 | 371 | 379 | 368 | 373 | 1,153,000 | 3,730 |
| 1986-03-04 | 373 | 381 | 372 | 380 | 1,136,000 | 3,800 |
| 1986-03-03 | 371 | 378 | 367 | 373 | 1,111,000 | 3,730 |
| 1986-03-01 | 367 | 370 | 366 | 367 | 516,000 | 3,670 |
| 1986-02-28 | 370 | 371 | 366 | 366 | 1,291,000 | 3,660 |
| 1986-02-27 | 376 | 377 | 371 | 372 | 901,000 | 3,720 |
| 1986-02-26 | 376 | 383 | 375 | 379 | 1,382,000 | 3,790 |
| 1986-02-25 | 370 | 380 | 369 | 375 | 1,346,000 | 3,750 |
| 1986-02-24 | 369 | 373 | 368 | 370 | 789,000 | 3,700 |
| 1986-02-22 | 367 | 372 | 367 | 367 | 516,000 | 3,670 |
| 1986-02-21 | 370 | 371 | 367 | 367 | 1,215,000 | 3,670 |
| 1986-02-20 | 371 | 375 | 371 | 372 | 707,000 | 3,720 |
| 1986-02-19 | 377 | 377 | 371 | 372 | 563,000 | 3,720 |
| 1986-02-18 | 380 | 382 | 375 | 377 | 782,000 | 3,770 |
| 1986-02-17 | 385 | 387 | 378 | 378 | 917,000 | 3,780 |
| 1986-02-15 | 385 | 388 | 385 | 387 | 1,078,000 | 3,870 |
| 1986-02-14 | 373 | 384 | 371 | 383 | 1,271,000 | 3,830 |
| 1986-02-13 | 372 | 375 | 370 | 370 | 881,000 | 3,700 |
| 1986-02-12 | 368 | 373 | 366 | 373 | 1,103,000 | 3,730 |
| 1986-02-10 | 367 | 370 | 367 | 368 | 884,000 | 3,680 |
| 1986-02-07 | 367 | 370 | 367 | 367 | 1,280,000 | 3,670 |
| 1986-02-06 | 373 | 373 | 367 | 367 | 1,500,000 | 3,670 |
| 1986-02-05 | 370 | 373 | 369 | 373 | 948,000 | 3,730 |
| 1986-02-04 | 370 | 375 | 369 | 371 | 792,000 | 3,710 |
| 1986-02-03 | 373 | 375 | 368 | 368 | 1,575,000 | 3,680 |
| 1986-02-01 | 371 | 376 | 371 | 375 | 731,000 | 3,750 |
| 1986-01-31 | 370 | 376 | 368 | 375 | 864,000 | 3,750 |
| 1986-01-30 | 370 | 373 | 368 | 368 | 865,000 | 3,680 |
| 1986-01-29 | 372 | 375 | 369 | 374 | 1,453,000 | 3,740 |
| 1986-01-28 | 378 | 381 | 371 | 371 | 896,000 | 3,710 |
| 1986-01-27 | 371 | 384 | 370 | 378 | 1,285,000 | 3,780 |
| 1986-01-25 | 370 | 373 | 367 | 370 | 959,000 | 3,700 |
| 1986-01-24 | 374 | 375 | 365 | 370 | 1,936,000 | 3,700 |
| 1986-01-23 | 380 | 380 | 372 | 375 | 1,225,000 | 3,750 |
| 1986-01-22 | 385 | 389 | 379 | 379 | 977,000 | 3,790 |
| 1986-01-21 | 388 | 394 | 383 | 383 | 640,000 | 3,830 |
| 1986-01-20 | 400 | 401 | 388 | 388 | 1,116,000 | 3,880 |
| 1986-01-18 | 404 | 407 | 396 | 397 | 1,038,000 | 3,970 |
| 1986-01-17 | 409 | 412 | 404 | 408 | 2,505,000 | 4,080 |
| 1986-01-16 | 405 | 411 | 402 | 404 | 2,880,000 | 4,040 |
| 1986-01-14 | 405 | 410 | 401 | 401 | 2,536,000 | 4,010 |
| 1986-01-13 | 400 | 409 | 398 | 405 | 3,967,000 | 4,050 |
| 1986-01-10 | 402 | 403 | 390 | 391 | 3,340,000 | 3,910 |
| 1986-01-09 | 391 | 395 | 385 | 392 | 1,514,000 | 3,920 |
| 1986-01-08 | 398 | 399 | 388 | 396 | 1,569,000 | 3,960 |
| 1986-01-07 | 400 | 400 | 390 | 399 | 2,709,000 | 3,990 |
| 1986-01-06 | 389 | 407 | 389 | 401 | 5,608,000 | 4,010 |
| 1986-01-04 | 370 | 390 | 370 | 388 | 957,000 | 3,880 |
分割・併合履歴 ： [2017-09-27]1株→0.1株