5715 古河機械金属(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 | 311 | 312 | 310 | 310 | 108,000 | 3,009.71 |
| 1986-12-26 | 310 | 314 | 310 | 312 | 157,000 | 3,029.13 |
| 1986-12-25 | 310 | 315 | 310 | 310 | 116,000 | 3,009.71 |
| 1986-12-24 | 312 | 315 | 310 | 310 | 143,000 | 3,009.71 |
| 1986-12-23 | 319 | 319 | 310 | 310 | 257,000 | 3,009.71 |
| 1986-12-22 | 311 | 324 | 311 | 324 | 215,000 | 3,145.63 |
| 1986-12-19 | 311 | 313 | 311 | 311 | 257,000 | 3,019.42 |
| 1986-12-18 | 312 | 316 | 310 | 313 | 199,000 | 3,038.83 |
| 1986-12-17 | 312 | 313 | 310 | 311 | 168,000 | 3,019.42 |
| 1986-12-16 | 314 | 318 | 311 | 318 | 436,000 | 3,087.38 |
| 1986-12-15 | 320 | 320 | 311 | 313 | 314,000 | 3,038.83 |
| 1986-12-12 | 322 | 322 | 316 | 318 | 212,000 | 3,087.38 |
| 1986-12-11 | 326 | 330 | 321 | 323 | 97,000 | 3,135.92 |
| 1986-12-10 | 330 | 330 | 325 | 326 | 79,000 | 3,165.05 |
| 1986-12-09 | 330 | 332 | 325 | 332 | 97,000 | 3,223.30 |
| 1986-12-08 | 329 | 333 | 328 | 332 | 178,000 | 3,223.30 |
| 1986-12-06 | 330 | 332 | 326 | 332 | 119,000 | 3,223.30 |
| 1986-12-05 | 321 | 328 | 319 | 328 | 199,000 | 3,184.47 |
| 1986-12-04 | 332 | 332 | 315 | 321 | 341,000 | 3,116.50 |
| 1986-12-03 | 333 | 333 | 326 | 327 | 124,000 | 3,174.76 |
| 1986-12-02 | 327 | 330 | 323 | 323 | 167,000 | 3,135.92 |
| 1986-12-01 | 328 | 328 | 326 | 327 | 72,000 | 3,174.76 |
| 1986-11-29 | 329 | 330 | 326 | 328 | 143,000 | 3,184.47 |
| 1986-11-28 | 326 | 330 | 325 | 326 | 125,000 | 3,165.05 |
| 1986-11-27 | 330 | 330 | 326 | 328 | 60,000 | 3,184.47 |
| 1986-11-26 | 325 | 330 | 325 | 326 | 118,000 | 3,165.05 |
| 1986-11-25 | 334 | 334 | 325 | 325 | 156,000 | 3,155.34 |
| 1986-11-22 | 335 | 340 | 327 | 329 | 163,000 | 3,194.17 |
| 1986-11-21 | 330 | 344 | 330 | 335 | 351,000 | 3,252.43 |
| 1986-11-20 | 338 | 338 | 330 | 330 | 166,000 | 3,203.88 |
| 1986-11-19 | 341 | 341 | 333 | 333 | 137,000 | 3,233.01 |
| 1986-11-18 | 335 | 342 | 335 | 336 | 262,000 | 3,262.14 |
| 1986-11-17 | 337 | 340 | 332 | 334 | 167,000 | 3,242.72 |
| 1986-11-14 | 328 | 337 | 327 | 337 | 186,000 | 3,271.84 |
| 1986-11-13 | 327 | 330 | 324 | 327 | 132,000 | 3,174.76 |
| 1986-11-12 | 324 | 325 | 322 | 324 | 79,000 | 3,145.63 |
| 1986-11-11 | 324 | 327 | 320 | 321 | 128,000 | 3,116.50 |
| 1986-11-10 | 328 | 328 | 324 | 324 | 207,000 | 3,145.63 |
| 1986-11-07 | 326 | 332 | 316 | 325 | 336,000 | 3,155.34 |
| 1986-11-06 | 316 | 328 | 316 | 324 | 438,000 | 3,145.63 |
| 1986-11-05 | 323 | 329 | 313 | 316 | 229,000 | 3,067.96 |
| 1986-11-04 | 309 | 325 | 306 | 324 | 218,000 | 3,145.63 |
| 1986-11-01 | 301 | 304 | 301 | 304 | 98,000 | 2,951.46 |
| 1986-10-31 | 306 | 306 | 302 | 304 | 130,000 | 2,951.46 |
| 1986-10-30 | 306 | 310 | 301 | 301 | 152,000 | 2,922.33 |
| 1986-10-29 | 306 | 306 | 305 | 305 | 143,000 | 2,961.17 |
| 1986-10-28 | 303 | 305 | 303 | 305 | 85,000 | 2,961.17 |
| 1986-10-27 | 302 | 305 | 302 | 303 | 72,000 | 2,941.75 |
| 1986-10-25 | 303 | 305 | 300 | 304 | 202,000 | 2,951.46 |
| 1986-10-24 | 310 | 310 | 305 | 305 | 196,000 | 2,961.17 |
| 1986-10-23 | 300 | 305 | 300 | 303 | 175,000 | 2,941.75 |
| 1986-10-22 | 303 | 303 | 300 | 300 | 145,000 | 2,912.62 |
| 1986-10-21 | 303 | 308 | 300 | 300 | 104,000 | 2,912.62 |
| 1986-10-20 | 305 | 309 | 305 | 305 | 37,000 | 2,961.17 |
| 1986-10-17 | 303 | 310 | 303 | 303 | 53,000 | 2,941.75 |
| 1986-10-16 | 305 | 305 | 301 | 302 | 138,000 | 2,932.04 |
| 1986-10-15 | 310 | 315 | 305 | 305 | 115,000 | 2,961.17 |
| 1986-10-14 | 314 | 319 | 310 | 312 | 32,000 | 3,029.13 |
| 1986-10-13 | 322 | 322 | 310 | 310 | 44,000 | 3,009.71 |
| 1986-10-09 | 337 | 338 | 321 | 321 | 65,000 | 3,116.50 |
| 1986-10-08 | 322 | 343 | 322 | 341 | 185,000 | 3,310.68 |
| 1986-10-07 | 325 | 333 | 325 | 327 | 30,000 | 3,174.76 |
| 1986-10-06 | 333 | 334 | 316 | 316 | 101,000 | 3,067.96 |
| 1986-10-04 | 320 | 330 | 320 | 330 | 240,000 | 3,203.88 |
| 1986-10-03 | 300 | 315 | 300 | 310 | 112,000 | 3,009.71 |
| 1986-10-02 | 301 | 301 | 297 | 298 | 174,000 | 2,893.20 |
| 1986-10-01 | 315 | 315 | 295 | 296 | 227,000 | 2,873.79 |
| 1986-09-30 | 320 | 321 | 315 | 315 | 112,000 | 3,058.25 |
| 1986-09-29 | 320 | 320 | 315 | 320 | 363,000 | 3,106.80 |
| 1986-09-27 | 320 | 320 | 315 | 319 | 222,000 | 3,097.09 |
| 1986-09-26 | 333 | 336 | 321 | 322 | 506,000 | 3,126.21 |
| 1986-09-25 | 341 | 350 | 340 | 340 | 119,000 | 3,300.97 |
| 1986-09-24 | 350 | 355 | 340 | 345 | 89,000 | 3,349.51 |
| 1986-09-22 | 360 | 360 | 347 | 354 | 143,000 | 3,436.89 |
| 1986-09-19 | 333 | 355 | 333 | 355 | 122,000 | 3,446.60 |
| 1986-09-18 | 331 | 335 | 330 | 333 | 121,000 | 3,233.01 |
| 1986-09-17 | 336 | 341 | 333 | 333 | 52,000 | 3,233.01 |
| 1986-09-16 | 333 | 334 | 330 | 332 | 1,817,000 | 3,223.30 |
| 1986-09-12 | 335 | 335 | 330 | 335 | 132,000 | 3,252.43 |
| 1986-09-11 | 336 | 340 | 335 | 335 | 334,000 | 3,252.43 |
| 1986-09-10 | 346 | 347 | 335 | 335 | 115,000 | 3,252.43 |
| 1986-09-09 | 350 | 350 | 345 | 345 | 55,000 | 3,349.51 |
| 1986-09-08 | 360 | 360 | 353 | 353 | 69,000 | 3,427.18 |
| 1986-09-06 | 355 | 360 | 352 | 353 | 130,000 | 3,427.18 |
| 1986-09-05 | 362 | 362 | 355 | 355 | 109,000 | 3,446.60 |
| 1986-09-04 | 365 | 365 | 352 | 352 | 120,000 | 3,417.48 |
| 1986-09-03 | 365 | 369 | 362 | 363 | 262,000 | 3,524.27 |
| 1986-09-02 | 341 | 358 | 341 | 358 | 211,000 | 3,475.73 |
| 1986-09-01 | 349 | 350 | 343 | 343 | 86,000 | 3,330.10 |
| 1986-08-30 | 355 | 355 | 344 | 349 | 119,000 | 3,388.35 |
| 1986-08-29 | 350 | 350 | 345 | 350 | 105,000 | 3,398.06 |
| 1986-08-28 | 350 | 358 | 345 | 345 | 87,000 | 3,349.51 |
| 1986-08-27 | 343 | 352 | 343 | 347 | 90,000 | 3,368.93 |
| 1986-08-26 | 348 | 348 | 338 | 343 | 153,000 | 3,330.10 |
| 1986-08-25 | 365 | 365 | 349 | 349 | 71,000 | 3,388.35 |
| 1986-08-23 | 347 | 354 | 347 | 348 | 80,000 | 3,378.64 |
| 1986-08-22 | 331 | 345 | 330 | 345 | 249,000 | 3,349.51 |
| 1986-08-21 | 343 | 345 | 333 | 333 | 232,000 | 3,233.01 |
| 1986-08-20 | 352 | 355 | 341 | 341 | 226,000 | 3,310.68 |
| 1986-08-19 | 365 | 365 | 351 | 351 | 183,000 | 3,407.77 |
| 1986-08-18 | 366 | 372 | 364 | 365 | 174,000 | 3,543.69 |
| 1986-08-15 | 370 | 373 | 365 | 366 | 111,000 | 3,553.40 |
| 1986-08-14 | 372 | 375 | 368 | 369 | 220,000 | 3,582.52 |
| 1986-08-13 | 369 | 380 | 369 | 372 | 161,000 | 3,611.65 |
| 1986-08-12 | 367 | 375 | 366 | 367 | 596,000 | 3,563.11 |
| 1986-08-11 | 367 | 373 | 363 | 366 | 344,000 | 3,553.40 |
| 1986-08-08 | 370 | 370 | 365 | 366 | 175,000 | 3,553.40 |
| 1986-08-07 | 371 | 377 | 370 | 371 | 180,000 | 3,601.94 |
| 1986-08-06 | 374 | 378 | 370 | 370 | 109,000 | 3,592.23 |
| 1986-08-05 | 372 | 379 | 370 | 374 | 100,000 | 3,631.07 |
| 1986-08-04 | 376 | 380 | 373 | 376 | 30,000 | 3,650.49 |
| 1986-08-02 | 383 | 383 | 379 | 379 | 46,000 | 3,679.61 |
| 1986-08-01 | 368 | 383 | 368 | 378 | 72,000 | 3,669.90 |
| 1986-07-31 | 378 | 378 | 363 | 368 | 177,000 | 3,572.82 |
| 1986-07-30 | 377 | 390 | 373 | 377 | 156,000 | 3,660.19 |
| 1986-07-29 | 380 | 380 | 372 | 372 | 163,000 | 3,611.65 |
| 1986-07-28 | 390 | 394 | 385 | 386 | 186,000 | 3,747.57 |
| 1986-07-26 | 391 | 395 | 390 | 391 | 54,000 | 3,796.12 |
| 1986-07-25 | 390 | 397 | 390 | 390 | 234,000 | 3,786.41 |
| 1986-07-24 | 394 | 395 | 385 | 385 | 113,000 | 3,737.86 |
| 1986-07-23 | 400 | 403 | 397 | 397 | 135,000 | 3,854.37 |
| 1986-07-22 | 381 | 405 | 381 | 400 | 138,000 | 3,883.50 |
| 1986-07-21 | 401 | 405 | 385 | 385 | 346,000 | 3,737.86 |
| 1986-07-19 | 400 | 405 | 399 | 400 | 167,000 | 3,883.50 |
| 1986-07-18 | 410 | 410 | 405 | 405 | 294,000 | 3,932.04 |
| 1986-07-17 | 405 | 405 | 398 | 398 | 338,000 | 3,864.08 |
| 1986-07-16 | 406 | 409 | 401 | 403 | 375,000 | 3,912.62 |
| 1986-07-15 | 405 | 413 | 403 | 412 | 679,000 | 4,000 |
| 1986-07-14 | 396 | 405 | 395 | 400 | 689,000 | 3,883.50 |
| 1986-07-11 | 390 | 397 | 388 | 394 | 177,000 | 3,825.24 |
| 1986-07-10 | 398 | 400 | 388 | 388 | 280,000 | 3,766.99 |
| 1986-07-09 | 396 | 399 | 387 | 390 | 261,000 | 3,786.41 |
| 1986-07-08 | 395 | 399 | 390 | 395 | 330,000 | 3,834.95 |
| 1986-07-07 | 394 | 403 | 393 | 400 | 511,000 | 3,883.50 |
| 1986-07-05 | 403 | 403 | 388 | 393 | 280,000 | 3,815.53 |
| 1986-07-04 | 405 | 406 | 396 | 398 | 270,000 | 3,864.08 |
| 1986-07-03 | 401 | 404 | 401 | 404 | 444,000 | 3,922.33 |
| 1986-07-02 | 405 | 405 | 400 | 402 | 196,000 | 3,902.91 |
| 1986-07-01 | 408 | 409 | 400 | 405 | 501,000 | 3,932.04 |
| 1986-06-30 | 399 | 411 | 396 | 410 | 791,000 | 3,980.58 |
| 1986-06-28 | 391 | 395 | 391 | 395 | 262,000 | 3,834.95 |
| 1986-06-27 | 391 | 397 | 391 | 393 | 150,000 | 3,815.53 |
| 1986-06-26 | 399 | 400 | 390 | 390 | 200,000 | 3,786.41 |
| 1986-06-25 | 393 | 400 | 390 | 399 | 311,000 | 3,873.79 |
| 1986-06-24 | 390 | 392 | 388 | 388 | 186,000 | 3,766.99 |
| 1986-06-23 | 390 | 392 | 386 | 392 | 273,000 | 3,805.83 |
| 1986-06-21 | 385 | 390 | 384 | 385 | 127,000 | 3,737.86 |
| 1986-06-20 | 389 | 390 | 386 | 386 | 163,000 | 3,747.57 |
| 1986-06-19 | 385 | 390 | 380 | 390 | 162,000 | 3,786.41 |
| 1986-06-18 | 387 | 390 | 387 | 389 | 117,000 | 3,776.70 |
| 1986-06-17 | 389 | 395 | 387 | 390 | 141,000 | 3,786.41 |
| 1986-06-16 | 395 | 395 | 390 | 393 | 225,000 | 3,815.53 |
| 1986-06-13 | 385 | 394 | 385 | 394 | 546,000 | 3,825.24 |
| 1986-06-12 | 387 | 392 | 381 | 385 | 271,000 | 3,737.86 |
| 1986-06-11 | 374 | 388 | 374 | 388 | 209,000 | 3,766.99 |
| 1986-06-10 | 382 | 383 | 370 | 370 | 516,000 | 3,592.23 |
| 1986-06-09 | 381 | 383 | 378 | 383 | 168,000 | 3,718.45 |
| 1986-06-07 | 376 | 380 | 375 | 379 | 156,000 | 3,679.61 |
| 1986-06-06 | 376 | 380 | 376 | 376 | 230,000 | 3,650.49 |
| 1986-06-05 | 378 | 380 | 376 | 377 | 394,000 | 3,660.19 |
| 1986-06-04 | 382 | 385 | 376 | 378 | 225,000 | 3,669.90 |
| 1986-06-03 | 386 | 389 | 376 | 381 | 163,000 | 3,699.03 |
| 1986-06-02 | 381 | 391 | 381 | 386 | 177,000 | 3,747.57 |
| 1986-05-31 | 375 | 380 | 374 | 376 | 36,000 | 3,650.49 |
| 1986-05-30 | 376 | 376 | 373 | 373 | 848,000 | 3,621.36 |
| 1986-05-29 | 380 | 384 | 375 | 375 | 370,000 | 3,640.78 |
| 1986-05-28 | 381 | 383 | 380 | 380 | 256,000 | 3,689.32 |
| 1986-05-27 | 384 | 390 | 382 | 382 | 335,000 | 3,708.74 |
| 1986-05-26 | 390 | 395 | 382 | 383 | 118,000 | 3,718.45 |
| 1986-05-24 | 384 | 390 | 379 | 381 | 213,000 | 3,699.03 |
| 1986-05-23 | 381 | 381 | 377 | 379 | 181,000 | 3,679.61 |
| 1986-05-22 | 380 | 380 | 376 | 376 | 181,000 | 3,650.49 |
| 1986-05-21 | 385 | 385 | 375 | 377 | 334,000 | 3,660.19 |
| 1986-05-20 | 389 | 392 | 385 | 385 | 117,000 | 3,737.86 |
| 1986-05-19 | 391 | 391 | 385 | 385 | 51,000 | 3,737.86 |
| 1986-05-17 | 385 | 390 | 371 | 371 | 142,000 | 3,601.94 |
| 1986-05-16 | 394 | 394 | 383 | 383 | 306,000 | 3,718.45 |
| 1986-05-15 | 401 | 405 | 393 | 393 | 288,000 | 3,815.53 |
| 1986-05-14 | 395 | 406 | 395 | 406 | 222,000 | 3,941.75 |
| 1986-05-13 | 399 | 403 | 395 | 400 | 303,000 | 3,883.50 |
| 1986-05-12 | 405 | 415 | 401 | 404 | 551,000 | 3,922.33 |
| 1986-05-09 | 399 | 400 | 396 | 400 | 338,000 | 3,883.50 |
| 1986-05-08 | 398 | 403 | 398 | 399 | 471,000 | 3,873.79 |
| 1986-05-07 | 396 | 405 | 396 | 398 | 304,000 | 3,864.08 |
| 1986-05-06 | 410 | 410 | 401 | 405 | 231,000 | 3,932.04 |
| 1986-05-02 | 419 | 422 | 406 | 410 | 414,000 | 3,980.58 |
| 1986-05-01 | 422 | 429 | 411 | 418 | 655,000 | 4,058.25 |
| 1986-04-30 | 429 | 438 | 423 | 423 | 1,905,000 | 4,106.80 |
| 1986-04-28 | 423 | 434 | 423 | 430 | 1,499,000 | 4,174.76 |
| 1986-04-26 | 426 | 429 | 416 | 424 | 1,197,000 | 4,116.50 |
| 1986-04-25 | 424 | 439 | 422 | 432 | 6,779,999 | 4,194.17 |
| 1986-04-24 | 400 | 410 | 398 | 410 | 2,574,999 | 3,980.58 |
| 1986-04-23 | 390 | 400 | 387 | 400 | 965,000 | 3,883.50 |
| 1986-04-22 | 385 | 389 | 385 | 385 | 286,000 | 3,737.86 |
| 1986-04-21 | 385 | 390 | 382 | 385 | 327,000 | 3,737.86 |
| 1986-04-19 | 387 | 387 | 380 | 385 | 197,000 | 3,737.86 |
| 1986-04-18 | 389 | 390 | 386 | 388 | 236,000 | 3,766.99 |
| 1986-04-17 | 386 | 393 | 386 | 387 | 238,000 | 3,757.28 |
| 1986-04-16 | 393 | 395 | 390 | 390 | 254,000 | 3,786.41 |
| 1986-04-15 | 394 | 402 | 390 | 390 | 918,000 | 3,786.41 |
| 1986-04-14 | 398 | 399 | 391 | 394 | 454,000 | 3,825.24 |
| 1986-04-11 | 382 | 388 | 382 | 388 | 238,000 | 3,766.99 |
| 1986-04-10 | 377 | 388 | 375 | 381 | 227,000 | 3,699.03 |
| 1986-04-09 | 376 | 378 | 374 | 377 | 114,000 | 3,660.19 |
| 1986-04-08 | 383 | 385 | 378 | 378 | 99,000 | 3,669.90 |
| 1986-04-07 | 388 | 390 | 381 | 381 | 188,000 | 3,699.03 |
| 1986-04-05 | 384 | 387 | 381 | 387 | 77,000 | 3,757.28 |
| 1986-04-04 | 375 | 389 | 375 | 389 | 268,000 | 3,776.70 |
| 1986-04-03 | 383 | 388 | 375 | 380 | 196,000 | 3,689.32 |
| 1986-04-02 | 391 | 394 | 385 | 385 | 277,000 | 3,737.86 |
| 1986-04-01 | 402 | 402 | 390 | 390 | 1,004,000 | 3,786.41 |
| 1986-03-31 | 398 | 406 | 397 | 400 | 2,250,000 | 3,883.50 |
| 1986-03-29 | 386 | 395 | 386 | 394 | 1,107,000 | 3,825.24 |
| 1986-03-28 | 385 | 389 | 378 | 378 | 420,000 | 3,669.90 |
| 1986-03-27 | 376 | 385 | 376 | 380 | 685,000 | 3,689.32 |
| 1986-03-26 | 375 | 379 | 371 | 375 | 610,000 | 3,640.78 |
| 1986-03-25 | 374 | 382 | 373 | 373 | 1,410,000 | 3,621.36 |
| 1986-03-24 | 370 | 383 | 370 | 374 | 873,000 | 3,631.07 |
| 1986-03-22 | 368 | 372 | 365 | 370 | 351,000 | 3,592.23 |
| 1986-03-20 | 372 | 373 | 368 | 372 | 313,000 | 3,611.65 |
| 1986-03-19 | 371 | 373 | 366 | 366 | 364,000 | 3,553.40 |
| 1986-03-18 | 372 | 373 | 366 | 366 | 287,000 | 3,553.40 |
| 1986-03-17 | 377 | 378 | 371 | 372 | 443,000 | 3,611.65 |
| 1986-03-15 | 367 | 378 | 367 | 378 | 618,000 | 3,669.90 |
| 1986-03-14 | 366 | 368 | 360 | 368 | 691,000 | 3,572.82 |
| 1986-03-13 | 350 | 366 | 345 | 364 | 805,000 | 3,533.98 |
| 1986-03-12 | 351 | 355 | 350 | 350 | 478,000 | 3,398.06 |
| 1986-03-11 | 355 | 355 | 352 | 352 | 282,000 | 3,417.48 |
| 1986-03-10 | 358 | 360 | 353 | 353 | 478,000 | 3,427.18 |
| 1986-03-07 | 355 | 366 | 355 | 358 | 411,000 | 3,475.73 |
| 1986-03-06 | 351 | 353 | 349 | 350 | 488,000 | 3,398.06 |
| 1986-03-05 | 360 | 365 | 351 | 351 | 335,000 | 3,407.77 |
| 1986-03-04 | 369 | 369 | 360 | 361 | 251,000 | 3,504.85 |
| 1986-03-03 | 350 | 370 | 350 | 369 | 408,000 | 3,582.52 |
| 1986-03-01 | 351 | 353 | 350 | 352 | 114,000 | 3,417.48 |
| 1986-02-28 | 354 | 355 | 351 | 354 | 238,000 | 3,436.89 |
| 1986-02-27 | 360 | 360 | 355 | 356 | 515,000 | 3,456.31 |
| 1986-02-26 | 360 | 366 | 356 | 358 | 420,000 | 3,475.73 |
| 1986-02-25 | 361 | 370 | 360 | 360 | 255,000 | 3,495.15 |
| 1986-02-24 | 356 | 365 | 356 | 360 | 203,000 | 3,495.15 |
| 1986-02-22 | 362 | 367 | 351 | 354 | 194,000 | 3,436.89 |
| 1986-02-21 | 370 | 375 | 365 | 366 | 150,000 | 3,553.40 |
| 1986-02-20 | 364 | 369 | 363 | 369 | 206,000 | 3,582.52 |
| 1986-02-19 | 375 | 375 | 367 | 374 | 387,000 | 3,631.07 |
| 1986-02-18 | 390 | 391 | 376 | 376 | 840,000 | 3,650.49 |
| 1986-02-17 | 384 | 385 | 375 | 385 | 602,000 | 3,737.86 |
| 1986-02-15 | 389 | 389 | 375 | 385 | 382,000 | 3,737.86 |
| 1986-02-14 | 377 | 398 | 372 | 385 | 2,489,999 | 3,737.86 |
| 1986-02-13 | 375 | 383 | 366 | 367 | 1,907,000 | 3,563.11 |
| 1986-02-12 | 358 | 374 | 358 | 370 | 941,000 | 3,592.23 |
| 1986-02-10 | 358 | 358 | 350 | 352 | 130,000 | 3,417.48 |
| 1986-02-07 | 358 | 360 | 348 | 348 | 221,000 | 3,378.64 |
| 1986-02-06 | 343 | 372 | 342 | 360 | 530,000 | 3,495.15 |
| 1986-02-05 | 346 | 346 | 341 | 341 | 78,000 | 3,310.68 |
| 1986-02-04 | 341 | 345 | 341 | 345 | 152,000 | 3,349.51 |
| 1986-02-03 | 341 | 345 | 341 | 344 | 86,000 | 3,339.81 |
| 1986-02-01 | 340 | 342 | 340 | 341 | 59,000 | 3,310.68 |
| 1986-01-31 | 338 | 346 | 338 | 345 | 54,000 | 3,349.51 |
| 1986-01-30 | 341 | 342 | 337 | 342 | 140,000 | 3,320.39 |
| 1986-01-29 | 342 | 345 | 340 | 340 | 140,000 | 3,300.97 |
| 1986-01-28 | 351 | 351 | 341 | 344 | 96,000 | 3,339.81 |
| 1986-01-27 | 346 | 353 | 346 | 348 | 80,000 | 3,378.64 |
| 1986-01-25 | 342 | 344 | 340 | 344 | 292,000 | 3,339.81 |
| 1986-01-24 | 348 | 348 | 344 | 344 | 105,000 | 3,339.81 |
| 1986-01-23 | 351 | 355 | 350 | 350 | 97,000 | 3,398.06 |
| 1986-01-22 | 351 | 357 | 351 | 352 | 83,000 | 3,417.48 |
| 1986-01-21 | 355 | 357 | 348 | 348 | 168,000 | 3,378.64 |
| 1986-01-20 | 359 | 360 | 357 | 358 | 161,000 | 3,475.73 |
| 1986-01-18 | 365 | 365 | 360 | 364 | 90,000 | 3,533.98 |
| 1986-01-17 | 369 | 369 | 361 | 366 | 355,000 | 3,553.40 |
| 1986-01-16 | 359 | 366 | 356 | 362 | 427,000 | 3,514.56 |
| 1986-01-14 | 355 | 355 | 346 | 350 | 252,000 | 3,398.06 |
| 1986-01-13 | 355 | 358 | 355 | 356 | 104,000 | 3,456.31 |
| 1986-01-10 | 348 | 355 | 348 | 350 | 202,000 | 3,398.06 |
| 1986-01-09 | 343 | 345 | 341 | 345 | 79,000 | 3,349.51 |
| 1986-01-08 | 347 | 350 | 345 | 345 | 43,000 | 3,349.51 |
| 1986-01-07 | 353 | 353 | 348 | 351 | 64,000 | 3,407.77 |
| 1986-01-06 | 355 | 358 | 353 | 353 | 230,000 | 3,427.18 |
| 1986-01-04 | 337 | 355 | 337 | 353 | 176,000 | 3,427.18 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株