5753 日本伸銅(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 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 1986-12-26 | 250 | 253 | 250 | 250 | 11,000 | 2,500 |
| 1986-12-25 | 250 | 251 | 250 | 250 | 23,000 | 2,500 |
| 1986-12-24 | 259 | 259 | 250 | 250 | 16,000 | 2,500 |
| 1986-12-23 | 262 | 262 | 255 | 255 | 11,000 | 2,550 |
| 1986-12-22 | 255 | 263 | 250 | 263 | 23,000 | 2,630 |
| 1986-12-19 | 241 | 256 | 241 | 248 | 53,000 | 2,480 |
| 1986-12-18 | 261 | 261 | 260 | 260 | 33,000 | 2,600 |
| 1986-12-17 | 270 | 270 | 261 | 265 | 15,000 | 2,650 |
| 1986-12-16 | 270 | 273 | 260 | 260 | 27,000 | 2,600 |
| 1986-12-15 | 275 | 275 | 270 | 270 | 7,000 | 2,700 |
| 1986-12-12 | 280 | 280 | 276 | 276 | 7,000 | 2,760 |
| 1986-12-11 | 275 | 275 | 275 | 275 | 11,000 | 2,750 |
| 1986-12-10 | 280 | 280 | 277 | 278 | 20,000 | 2,780 |
| 1986-12-09 | 278 | 280 | 278 | 280 | 5,000 | 2,800 |
| 1986-12-08 | 284 | 284 | 275 | 277 | 14,000 | 2,770 |
| 1986-12-06 | 276 | 276 | 275 | 275 | 7,000 | 2,750 |
| 1986-12-05 | 278 | 284 | 273 | 275 | 27,000 | 2,750 |
| 1986-12-04 | 276 | 284 | 276 | 277 | 22,000 | 2,770 |
| 1986-12-03 | 282 | 282 | 275 | 276 | 21,000 | 2,760 |
| 1986-12-02 | 280 | 280 | 274 | 274 | 16,000 | 2,740 |
| 1986-12-01 | 274 | 280 | 270 | 280 | 25,000 | 2,800 |
| 1986-11-29 | 280 | 280 | 271 | 271 | 21,000 | 2,710 |
| 1986-11-28 | 281 | 283 | 280 | 280 | 5,000 | 2,800 |
| 1986-11-27 | 276 | 280 | 275 | 280 | 19,000 | 2,800 |
| 1986-11-26 | 280 | 280 | 276 | 276 | 12,000 | 2,760 |
| 1986-11-25 | 280 | 285 | 280 | 280 | 10,000 | 2,800 |
| 1986-11-22 | 280 | 280 | 278 | 278 | 14,000 | 2,780 |
| 1986-11-21 | 289 | 294 | 280 | 280 | 29,000 | 2,800 |
| 1986-11-20 | 275 | 281 | 275 | 275 | 26,000 | 2,750 |
| 1986-11-19 | 276 | 281 | 270 | 273 | 33,000 | 2,730 |
| 1986-11-18 | 280 | 283 | 276 | 276 | 15,000 | 2,760 |
| 1986-11-17 | 288 | 288 | 280 | 280 | 22,000 | 2,800 |
| 1986-11-14 | 290 | 290 | 285 | 286 | 12,000 | 2,860 |
| 1986-11-13 | 290 | 295 | 290 | 290 | 12,000 | 2,900 |
| 1986-11-12 | 290 | 291 | 283 | 291 | 27,000 | 2,910 |
| 1986-11-11 | 286 | 295 | 285 | 286 | 38,000 | 2,860 |
| 1986-11-10 | 295 | 295 | 280 | 281 | 23,000 | 2,810 |
| 1986-11-07 | 292 | 312 | 289 | 295 | 92,000 | 2,950 |
| 1986-11-06 | 290 | 290 | 290 | 290 | 18,000 | 2,900 |
| 1986-11-05 | 334 | 335 | 326 | 326 | 72,000 | 3,260 |
| 1986-11-04 | 310 | 335 | 309 | 335 | 76,000 | 3,350 |
| 1986-11-01 | 285 | 312 | 285 | 310 | 76,000 | 3,100 |
| 1986-10-31 | 265 | 289 | 265 | 289 | 49,000 | 2,890 |
| 1986-10-30 | 274 | 274 | 265 | 269 | 13,000 | 2,690 |
| 1986-10-29 | 264 | 279 | 263 | 279 | 9,000 | 2,790 |
| 1986-10-28 | 260 | 265 | 260 | 265 | 7,000 | 2,650 |
| 1986-10-25 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 1986-10-24 | 250 | 250 | 247 | 250 | 18,000 | 2,500 |
| 1986-10-23 | 250 | 250 | 240 | 250 | 26,000 | 2,500 |
| 1986-10-22 | 248 | 250 | 248 | 250 | 11,000 | 2,500 |
| 1986-10-21 | 250 | 251 | 245 | 246 | 29,000 | 2,460 |
| 1986-10-20 | 255 | 255 | 250 | 250 | 44,000 | 2,500 |
| 1986-10-17 | 270 | 274 | 260 | 260 | 11,000 | 2,600 |
| 1986-10-16 | 260 | 270 | 260 | 270 | 17,000 | 2,700 |
| 1986-10-15 | 252 | 260 | 252 | 260 | 10,000 | 2,600 |
| 1986-10-14 | 260 | 266 | 250 | 250 | 45,000 | 2,500 |
| 1986-10-13 | 275 | 275 | 258 | 258 | 24,000 | 2,580 |
| 1986-10-09 | 284 | 284 | 266 | 280 | 22,000 | 2,800 |
| 1986-10-08 | 280 | 285 | 280 | 285 | 25,000 | 2,850 |
| 1986-10-07 | 270 | 285 | 270 | 285 | 46,000 | 2,850 |
| 1986-10-06 | 260 | 270 | 260 | 266 | 24,000 | 2,660 |
| 1986-10-04 | 255 | 255 | 251 | 255 | 6,000 | 2,550 |
| 1986-10-03 | 244 | 250 | 244 | 245 | 7,000 | 2,450 |
| 1986-10-02 | 236 | 244 | 234 | 244 | 28,000 | 2,440 |
| 1986-10-01 | 235 | 250 | 235 | 235 | 75,000 | 2,350 |
| 1986-09-30 | 250 | 260 | 235 | 235 | 61,000 | 2,350 |
| 1986-09-29 | 265 | 265 | 250 | 253 | 28,000 | 2,530 |
| 1986-09-27 | 270 | 270 | 265 | 270 | 22,000 | 2,700 |
| 1986-09-26 | 273 | 275 | 265 | 275 | 35,000 | 2,750 |
| 1986-09-25 | 286 | 286 | 263 | 263 | 9,000 | 2,630 |
| 1986-09-24 | 288 | 288 | 280 | 286 | 41,000 | 2,860 |
| 1986-09-22 | 300 | 300 | 288 | 288 | 19,000 | 2,880 |
| 1986-09-19 | 305 | 305 | 285 | 288 | 22,000 | 2,880 |
| 1986-09-18 | 310 | 310 | 300 | 300 | 27,000 | 3,000 |
| 1986-09-17 | 285 | 285 | 285 | 285 | 23,000 | 2,850 |
| 1986-09-16 | 290 | 291 | 290 | 290 | 45,000 | 2,900 |
| 1986-09-12 | 299 | 301 | 290 | 290 | 24,000 | 2,900 |
| 1986-09-11 | 300 | 301 | 299 | 300 | 19,000 | 3,000 |
| 1986-09-10 | 300 | 305 | 300 | 300 | 13,000 | 3,000 |
| 1986-09-09 | 300 | 302 | 295 | 300 | 43,000 | 3,000 |
| 1986-09-08 | 325 | 325 | 310 | 310 | 15,000 | 3,100 |
| 1986-09-06 | 331 | 331 | 320 | 320 | 20,000 | 3,200 |
| 1986-09-05 | 345 | 345 | 330 | 330 | 16,000 | 3,300 |
| 1986-09-03 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 1986-09-02 | 325 | 325 | 325 | 325 | 10,000 | 3,250 |
| 1986-09-01 | 345 | 345 | 340 | 340 | 13,000 | 3,400 |
| 1986-08-30 | 341 | 345 | 340 | 340 | 7,000 | 3,400 |
| 1986-08-29 | 345 | 345 | 326 | 340 | 27,000 | 3,400 |
| 1986-08-28 | 345 | 350 | 340 | 340 | 26,000 | 3,400 |
| 1986-08-27 | 345 | 349 | 344 | 345 | 50,000 | 3,450 |
| 1986-08-26 | 348 | 350 | 345 | 345 | 63,000 | 3,450 |
| 1986-08-25 | 288 | 290 | 283 | 290 | 62,000 | 2,900 |
| 1986-08-23 | 300 | 300 | 283 | 283 | 41,000 | 2,830 |
| 1986-08-22 | 316 | 322 | 300 | 300 | 54,000 | 3,000 |
| 1986-08-21 | 336 | 336 | 320 | 320 | 27,000 | 3,200 |
| 1986-08-20 | 365 | 365 | 346 | 346 | 22,000 | 3,460 |
| 1986-08-19 | 360 | 370 | 355 | 365 | 48,000 | 3,650 |
| 1986-08-18 | 360 | 365 | 360 | 365 | 18,000 | 3,650 |
| 1986-08-15 | 381 | 385 | 380 | 385 | 36,000 | 3,850 |
| 1986-08-14 | 406 | 406 | 380 | 380 | 22,000 | 3,800 |
| 1986-08-13 | 416 | 416 | 406 | 406 | 16,000 | 4,060 |
| 1986-08-12 | 449 | 449 | 401 | 401 | 32,000 | 4,010 |
| 1986-08-11 | 430 | 450 | 430 | 450 | 12,000 | 4,500 |
| 1986-08-08 | 440 | 440 | 431 | 431 | 14,000 | 4,310 |
| 1986-08-07 | 430 | 430 | 420 | 430 | 36,000 | 4,300 |
| 1986-08-06 | 430 | 430 | 420 | 420 | 14,000 | 4,200 |
| 1986-08-05 | 420 | 425 | 419 | 421 | 48,000 | 4,210 |
| 1986-08-04 | 445 | 445 | 415 | 421 | 52,000 | 4,210 |
| 1986-08-02 | 449 | 449 | 440 | 440 | 10,000 | 4,400 |
| 1986-08-01 | 480 | 480 | 450 | 451 | 37,000 | 4,510 |
| 1986-07-31 | 452 | 481 | 452 | 480 | 28,000 | 4,800 |
| 1986-07-30 | 494 | 500 | 450 | 450 | 60,000 | 4,500 |
| 1986-07-29 | 490 | 506 | 490 | 490 | 57,000 | 4,900 |
| 1986-07-28 | 512 | 512 | 471 | 471 | 69,000 | 4,710 |
| 1986-07-26 | 515 | 527 | 510 | 519 | 77,000 | 5,190 |
| 1986-07-25 | 539 | 540 | 511 | 525 | 78,000 | 5,250 |
| 1986-07-24 | 551 | 560 | 540 | 549 | 99,000 | 5,490 |
| 1986-07-23 | 580 | 589 | 549 | 571 | 389,000 | 5,710 |
| 1986-07-22 | 520 | 574 | 519 | 567 | 428,000 | 5,670 |
| 1986-07-21 | 517 | 525 | 491 | 491 | 78,000 | 4,910 |
| 1986-07-19 | 548 | 561 | 547 | 547 | 285,000 | 5,470 |
| 1986-07-18 | 520 | 560 | 505 | 549 | 526,000 | 5,490 |
| 1986-07-17 | 517 | 548 | 510 | 521 | 591,000 | 5,210 |
| 1986-07-16 | 455 | 517 | 455 | 517 | 554,000 | 5,170 |
| 1986-07-15 | 445 | 450 | 431 | 437 | 67,000 | 4,370 |
| 1986-07-14 | 457 | 460 | 450 | 450 | 54,000 | 4,500 |
| 1986-07-11 | 449 | 462 | 437 | 462 | 106,000 | 4,620 |
| 1986-07-10 | 457 | 470 | 441 | 459 | 98,000 | 4,590 |
| 1986-07-09 | 462 | 465 | 439 | 454 | 130,000 | 4,540 |
| 1986-07-08 | 427 | 465 | 427 | 452 | 110,000 | 4,520 |
| 1986-07-07 | 460 | 465 | 442 | 442 | 144,000 | 4,420 |
| 1986-07-05 | 491 | 500 | 482 | 485 | 226,000 | 4,850 |
| 1986-07-04 | 459 | 500 | 459 | 496 | 810,000 | 4,960 |
| 1986-07-03 | 468 | 468 | 445 | 460 | 248,000 | 4,600 |
| 1986-07-02 | 417 | 469 | 415 | 469 | 511,000 | 4,690 |
| 1986-07-01 | 420 | 435 | 401 | 419 | 301,000 | 4,190 |
| 1986-06-30 | 410 | 448 | 400 | 420 | 689,000 | 4,200 |
| 1986-06-28 | 380 | 400 | 376 | 400 | 206,000 | 4,000 |
| 1986-06-27 | 370 | 390 | 370 | 370 | 335,000 | 3,700 |
| 1986-06-26 | 340 | 365 | 340 | 365 | 68,000 | 3,650 |
| 1986-06-25 | 335 | 340 | 335 | 340 | 48,000 | 3,400 |
| 1986-06-24 | 349 | 353 | 330 | 330 | 49,000 | 3,300 |
| 1986-06-23 | 360 | 365 | 345 | 345 | 55,000 | 3,450 |
| 1986-06-21 | 359 | 365 | 345 | 355 | 76,000 | 3,550 |
| 1986-06-20 | 380 | 385 | 362 | 365 | 139,000 | 3,650 |
| 1986-06-19 | 386 | 389 | 368 | 378 | 315,000 | 3,780 |
| 1986-06-18 | 324 | 390 | 324 | 390 | 720,000 | 3,900 |
| 1986-06-17 | 320 | 320 | 316 | 320 | 64,000 | 3,200 |
| 1986-06-16 | 320 | 320 | 310 | 320 | 34,000 | 3,200 |
| 1986-06-13 | 319 | 320 | 317 | 320 | 37,000 | 3,200 |
| 1986-06-12 | 315 | 320 | 315 | 318 | 14,000 | 3,180 |
| 1986-06-11 | 310 | 310 | 305 | 310 | 10,000 | 3,100 |
| 1986-06-10 | 304 | 304 | 301 | 303 | 14,000 | 3,030 |
| 1986-06-09 | 300 | 304 | 300 | 304 | 10,000 | 3,040 |
| 1986-06-07 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1986-06-06 | 301 | 301 | 299 | 299 | 31,000 | 2,990 |
| 1986-06-05 | 301 | 302 | 301 | 302 | 5,000 | 3,020 |
| 1986-06-04 | 300 | 300 | 296 | 300 | 67,000 | 3,000 |
| 1986-06-03 | 309 | 310 | 295 | 296 | 71,000 | 2,960 |
| 1986-06-02 | 310 | 310 | 310 | 310 | 19,000 | 3,100 |
| 1986-05-30 | 310 | 310 | 290 | 290 | 27,000 | 2,900 |
| 1986-05-29 | 311 | 311 | 301 | 310 | 12,000 | 3,100 |
| 1986-05-28 | 321 | 321 | 315 | 315 | 30,000 | 3,150 |
| 1986-05-27 | 320 | 325 | 320 | 322 | 17,000 | 3,220 |
| 1986-05-26 | 324 | 328 | 324 | 325 | 7,000 | 3,250 |
| 1986-05-24 | 323 | 329 | 320 | 329 | 11,000 | 3,290 |
| 1986-05-23 | 320 | 322 | 320 | 322 | 5,000 | 3,220 |
| 1986-05-22 | 322 | 323 | 320 | 320 | 35,000 | 3,200 |
| 1986-05-21 | 318 | 322 | 317 | 322 | 40,000 | 3,220 |
| 1986-05-20 | 325 | 325 | 315 | 317 | 20,000 | 3,170 |
| 1986-05-19 | 329 | 329 | 328 | 328 | 14,000 | 3,280 |
| 1986-05-17 | 317 | 324 | 316 | 317 | 20,000 | 3,170 |
| 1986-05-16 | 316 | 325 | 315 | 315 | 16,000 | 3,150 |
| 1986-05-15 | 319 | 320 | 311 | 311 | 31,000 | 3,110 |
| 1986-05-14 | 313 | 319 | 310 | 310 | 46,000 | 3,100 |
| 1986-05-13 | 338 | 340 | 305 | 310 | 45,000 | 3,100 |
| 1986-05-12 | 324 | 335 | 324 | 335 | 69,000 | 3,350 |
| 1986-05-09 | 298 | 329 | 298 | 322 | 40,000 | 3,220 |
| 1986-05-08 | 290 | 294 | 290 | 294 | 12,000 | 2,940 |
| 1986-05-07 | 288 | 288 | 287 | 288 | 12,000 | 2,880 |
| 1986-05-06 | 287 | 287 | 286 | 286 | 7,000 | 2,860 |
| 1986-05-01 | 287 | 287 | 285 | 285 | 14,000 | 2,850 |
| 1986-04-30 | 292 | 292 | 292 | 292 | 10,000 | 2,920 |
| 1986-04-28 | 290 | 290 | 288 | 288 | 3,000 | 2,880 |
| 1986-04-26 | 294 | 295 | 287 | 295 | 6,000 | 2,950 |
| 1986-04-25 | 298 | 298 | 297 | 297 | 8,000 | 2,970 |
| 1986-04-24 | 290 | 295 | 287 | 287 | 35,000 | 2,870 |
| 1986-04-23 | 290 | 299 | 290 | 298 | 7,000 | 2,980 |
| 1986-04-22 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1986-04-21 | 298 | 298 | 285 | 286 | 44,000 | 2,860 |
| 1986-04-19 | 290 | 299 | 290 | 290 | 15,000 | 2,900 |
| 1986-04-18 | 295 | 300 | 291 | 291 | 13,000 | 2,910 |
| 1986-04-17 | 295 | 295 | 295 | 295 | 7,000 | 2,950 |
| 1986-04-16 | 295 | 295 | 290 | 290 | 7,000 | 2,900 |
| 1986-04-15 | 295 | 299 | 289 | 295 | 15,000 | 2,950 |
| 1986-04-14 | 295 | 295 | 289 | 295 | 6,000 | 2,950 |
| 1986-04-11 | 283 | 300 | 283 | 289 | 22,000 | 2,890 |
| 1986-04-10 | 285 | 290 | 280 | 283 | 25,000 | 2,830 |
| 1986-04-09 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1986-04-08 | 285 | 285 | 282 | 285 | 10,000 | 2,850 |
| 1986-04-07 | 282 | 285 | 282 | 283 | 6,000 | 2,830 |
| 1986-04-04 | 275 | 277 | 275 | 277 | 4,000 | 2,770 |
| 1986-04-03 | 282 | 282 | 275 | 275 | 9,000 | 2,750 |
| 1986-04-02 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1986-04-01 | 291 | 302 | 290 | 290 | 10,000 | 2,900 |
| 1986-03-29 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1986-03-28 | 271 | 276 | 271 | 275 | 5,000 | 2,750 |
| 1986-03-27 | 282 | 282 | 270 | 270 | 19,000 | 2,700 |
| 1986-03-26 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
| 1986-03-25 | 274 | 280 | 273 | 280 | 11,000 | 2,800 |
| 1986-03-24 | 275 | 276 | 270 | 271 | 21,000 | 2,710 |
| 1986-03-22 | 284 | 290 | 276 | 276 | 16,000 | 2,760 |
| 1986-03-20 | 290 | 290 | 283 | 283 | 14,000 | 2,830 |
| 1986-03-19 | 276 | 284 | 276 | 284 | 11,000 | 2,840 |
| 1986-03-18 | 300 | 300 | 293 | 293 | 17,000 | 2,930 |
| 1986-03-17 | 307 | 307 | 300 | 301 | 22,000 | 3,010 |
| 1986-03-15 | 307 | 307 | 305 | 305 | 15,000 | 3,050 |
| 1986-03-14 | 306 | 313 | 306 | 313 | 19,000 | 3,130 |
| 1986-03-13 | 315 | 315 | 306 | 306 | 20,000 | 3,060 |
| 1986-03-12 | 305 | 307 | 305 | 305 | 20,000 | 3,050 |
| 1986-03-11 | 310 | 315 | 306 | 309 | 30,000 | 3,090 |
| 1986-03-10 | 314 | 314 | 311 | 311 | 6,000 | 3,110 |
| 1986-03-07 | 314 | 314 | 310 | 310 | 3,000 | 3,100 |
| 1986-03-06 | 306 | 319 | 305 | 319 | 28,000 | 3,190 |
| 1986-03-04 | 305 | 305 | 305 | 305 | 11,000 | 3,050 |
| 1986-03-03 | 309 | 313 | 308 | 312 | 17,000 | 3,120 |
| 1986-03-01 | 320 | 322 | 318 | 318 | 4,000 | 3,180 |
| 1986-02-28 | 319 | 319 | 319 | 319 | 5,000 | 3,190 |
| 1986-02-27 | 321 | 321 | 307 | 307 | 12,000 | 3,070 |
| 1986-02-26 | 313 | 324 | 311 | 324 | 15,000 | 3,240 |
| 1986-02-25 | 313 | 313 | 307 | 307 | 13,000 | 3,070 |
| 1986-02-24 | 305 | 305 | 305 | 305 | 11,000 | 3,050 |
| 1986-02-22 | 329 | 329 | 325 | 325 | 7,000 | 3,250 |
| 1986-02-21 | 324 | 330 | 324 | 325 | 41,000 | 3,250 |
| 1986-02-20 | 302 | 315 | 301 | 315 | 22,000 | 3,150 |
| 1986-02-19 | 305 | 306 | 302 | 302 | 17,000 | 3,020 |
| 1986-02-18 | 302 | 305 | 302 | 302 | 6,000 | 3,020 |
| 1986-02-17 | 310 | 310 | 301 | 301 | 16,000 | 3,010 |
| 1986-02-15 | 305 | 310 | 303 | 310 | 17,000 | 3,100 |
| 1986-02-14 | 305 | 306 | 303 | 303 | 22,000 | 3,030 |
| 1986-02-13 | 309 | 309 | 303 | 303 | 17,000 | 3,030 |
| 1986-02-12 | 304 | 310 | 304 | 310 | 17,000 | 3,100 |
| 1986-02-10 | 306 | 306 | 301 | 304 | 14,000 | 3,040 |
| 1986-02-07 | 324 | 329 | 315 | 320 | 26,000 | 3,200 |
| 1986-02-06 | 315 | 330 | 315 | 329 | 18,000 | 3,290 |
| 1986-02-05 | 310 | 315 | 301 | 315 | 25,000 | 3,150 |
| 1986-02-04 | 306 | 306 | 300 | 305 | 17,000 | 3,050 |
| 1986-02-03 | 310 | 310 | 306 | 306 | 17,000 | 3,060 |
| 1986-02-01 | 315 | 321 | 315 | 321 | 9,000 | 3,210 |
| 1986-01-31 | 313 | 315 | 310 | 315 | 18,000 | 3,150 |
| 1986-01-30 | 323 | 335 | 310 | 310 | 34,000 | 3,100 |
| 1986-01-29 | 307 | 320 | 307 | 318 | 17,000 | 3,180 |
| 1986-01-28 | 309 | 310 | 302 | 302 | 49,000 | 3,020 |
| 1986-01-27 | 325 | 325 | 311 | 311 | 14,000 | 3,110 |
| 1986-01-25 | 330 | 330 | 325 | 325 | 25,000 | 3,250 |
| 1986-01-24 | 340 | 340 | 328 | 330 | 35,000 | 3,300 |
| 1986-01-23 | 345 | 350 | 340 | 340 | 61,000 | 3,400 |
| 1986-01-22 | 329 | 331 | 328 | 330 | 44,000 | 3,300 |
| 1986-01-21 | 339 | 355 | 328 | 328 | 80,000 | 3,280 |
| 1986-01-20 | 350 | 371 | 346 | 346 | 607,000 | 3,460 |
| 1986-01-18 | 330 | 347 | 327 | 347 | 132,000 | 3,470 |
| 1986-01-17 | 325 | 340 | 322 | 322 | 127,000 | 3,220 |
| 1986-01-16 | 313 | 325 | 310 | 312 | 43,000 | 3,120 |
| 1986-01-14 | 349 | 350 | 315 | 323 | 125,000 | 3,230 |
| 1986-01-13 | 330 | 360 | 328 | 350 | 553,000 | 3,500 |
| 1986-01-10 | 298 | 337 | 298 | 328 | 386,000 | 3,280 |
| 1986-01-09 | 279 | 297 | 279 | 297 | 54,000 | 2,970 |
| 1986-01-08 | 274 | 280 | 274 | 280 | 19,000 | 2,800 |
| 1986-01-07 | 271 | 274 | 266 | 274 | 16,000 | 2,740 |
| 1986-01-06 | 275 | 275 | 270 | 270 | 27,000 | 2,700 |
| 1986-01-04 | 267 | 267 | 267 | 267 | 4,000 | 2,670 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
