5801 古河電気工業(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 | 525 | 530 | 499 | 530 | 1,899,000 | 5,300 |
| 1986-12-26 | 522 | 535 | 520 | 524 | 1,219,000 | 5,240 |
| 1986-12-25 | 530 | 530 | 521 | 525 | 663,000 | 5,250 |
| 1986-12-24 | 521 | 530 | 521 | 530 | 617,000 | 5,300 |
| 1986-12-23 | 521 | 530 | 521 | 521 | 616,000 | 5,210 |
| 1986-12-22 | 528 | 531 | 523 | 531 | 1,237,000 | 5,310 |
| 1986-12-19 | 531 | 535 | 528 | 535 | 876,000 | 5,350 |
| 1986-12-18 | 537 | 540 | 531 | 533 | 540,000 | 5,330 |
| 1986-12-17 | 546 | 547 | 534 | 547 | 947,000 | 5,470 |
| 1986-12-16 | 550 | 555 | 545 | 547 | 757,000 | 5,470 |
| 1986-12-15 | 559 | 560 | 546 | 548 | 417,000 | 5,480 |
| 1986-12-12 | 552 | 561 | 550 | 561 | 950,000 | 5,610 |
| 1986-12-11 | 570 | 570 | 555 | 555 | 997,000 | 5,550 |
| 1986-12-10 | 561 | 575 | 561 | 570 | 966,000 | 5,700 |
| 1986-12-09 | 579 | 580 | 557 | 557 | 873,000 | 5,570 |
| 1986-12-08 | 574 | 582 | 571 | 576 | 1,404,000 | 5,760 |
| 1986-12-06 | 580 | 584 | 575 | 584 | 1,502,000 | 5,840 |
| 1986-12-05 | 570 | 585 | 569 | 582 | 4,492,000 | 5,820 |
| 1986-12-04 | 570 | 573 | 565 | 569 | 2,179,000 | 5,690 |
| 1986-12-03 | 570 | 570 | 563 | 568 | 2,965,000 | 5,680 |
| 1986-12-02 | 561 | 563 | 555 | 560 | 2,244,000 | 5,600 |
| 1986-12-01 | 554 | 565 | 550 | 558 | 2,266,000 | 5,580 |
| 1986-11-29 | 545 | 555 | 541 | 555 | 808,000 | 5,550 |
| 1986-11-28 | 550 | 555 | 542 | 545 | 2,504,000 | 5,450 |
| 1986-11-27 | 528 | 550 | 527 | 550 | 2,755,000 | 5,500 |
| 1986-11-26 | 528 | 528 | 522 | 528 | 1,729,000 | 5,280 |
| 1986-11-25 | 524 | 524 | 521 | 524 | 717,000 | 5,240 |
| 1986-11-22 | 512 | 525 | 512 | 516 | 1,039,000 | 5,160 |
| 1986-11-21 | 510 | 514 | 505 | 510 | 834,000 | 5,100 |
| 1986-11-20 | 517 | 517 | 508 | 510 | 345,000 | 5,100 |
| 1986-11-19 | 500 | 514 | 498 | 514 | 442,000 | 5,140 |
| 1986-11-18 | 508 | 510 | 502 | 506 | 397,000 | 5,060 |
| 1986-11-17 | 510 | 514 | 506 | 510 | 822,000 | 5,100 |
| 1986-11-14 | 510 | 510 | 500 | 506 | 372,000 | 5,060 |
| 1986-11-13 | 515 | 515 | 510 | 510 | 413,000 | 5,100 |
| 1986-11-12 | 510 | 515 | 501 | 515 | 1,317,000 | 5,150 |
| 1986-11-11 | 486 | 500 | 486 | 495 | 1,321,000 | 4,950 |
| 1986-11-10 | 490 | 490 | 481 | 485 | 704,000 | 4,850 |
| 1986-11-07 | 473 | 499 | 473 | 480 | 480,000 | 4,800 |
| 1986-11-06 | 472 | 473 | 466 | 470 | 827,000 | 4,700 |
| 1986-11-05 | 472 | 477 | 470 | 470 | 318,000 | 4,700 |
| 1986-11-04 | 480 | 485 | 470 | 476 | 264,000 | 4,760 |
| 1986-11-01 | 490 | 490 | 481 | 482 | 161,000 | 4,820 |
| 1986-10-31 | 506 | 506 | 495 | 500 | 344,000 | 5,000 |
| 1986-10-30 | 500 | 514 | 495 | 510 | 739,000 | 5,100 |
| 1986-10-29 | 497 | 497 | 488 | 494 | 437,000 | 4,940 |
| 1986-10-28 | 482 | 497 | 482 | 497 | 353,000 | 4,970 |
| 1986-10-27 | 486 | 488 | 485 | 487 | 237,000 | 4,870 |
| 1986-10-25 | 480 | 494 | 480 | 488 | 247,000 | 4,880 |
| 1986-10-24 | 502 | 502 | 487 | 487 | 795,000 | 4,870 |
| 1986-10-23 | 465 | 490 | 451 | 487 | 646,000 | 4,870 |
| 1986-10-22 | 467 | 472 | 450 | 467 | 1,023,000 | 4,670 |
| 1986-10-21 | 465 | 474 | 465 | 467 | 826,000 | 4,670 |
| 1986-10-20 | 480 | 490 | 475 | 475 | 597,000 | 4,750 |
| 1986-10-17 | 499 | 504 | 490 | 490 | 617,000 | 4,900 |
| 1986-10-16 | 510 | 515 | 481 | 509 | 1,313,000 | 5,090 |
| 1986-10-15 | 546 | 546 | 511 | 520 | 465,000 | 5,200 |
| 1986-10-14 | 558 | 560 | 532 | 551 | 818,000 | 5,510 |
| 1986-10-13 | 565 | 573 | 556 | 559 | 544,000 | 5,590 |
| 1986-10-09 | 555 | 580 | 555 | 575 | 1,126,000 | 5,750 |
| 1986-10-08 | 550 | 570 | 550 | 559 | 844,000 | 5,590 |
| 1986-10-07 | 536 | 565 | 536 | 550 | 827,000 | 5,500 |
| 1986-10-06 | 555 | 555 | 535 | 536 | 501,000 | 5,360 |
| 1986-10-04 | 535 | 545 | 533 | 545 | 438,000 | 5,450 |
| 1986-10-03 | 521 | 539 | 507 | 536 | 1,222,000 | 5,360 |
| 1986-10-02 | 555 | 563 | 530 | 530 | 1,733,000 | 5,300 |
| 1986-10-01 | 582 | 588 | 565 | 565 | 1,662,000 | 5,650 |
| 1986-09-30 | 587 | 595 | 565 | 572 | 1,421,000 | 5,720 |
| 1986-09-29 | 609 | 615 | 596 | 597 | 3,098,000 | 5,970 |
| 1986-09-27 | 600 | 609 | 600 | 601 | 1,513,000 | 6,010 |
| 1986-09-26 | 597 | 613 | 595 | 610 | 5,056,000 | 6,100 |
| 1986-09-25 | 610 | 615 | 600 | 610 | 2,540,000 | 6,100 |
| 1986-09-24 | 602 | 616 | 602 | 610 | 3,782,000 | 6,100 |
| 1986-09-22 | 585 | 599 | 581 | 598 | 834,000 | 5,980 |
| 1986-09-19 | 577 | 584 | 577 | 581 | 1,445,000 | 5,810 |
| 1986-09-18 | 550 | 580 | 550 | 580 | 803,000 | 5,800 |
| 1986-09-17 | 550 | 560 | 550 | 550 | 1,645,000 | 5,500 |
| 1986-09-16 | 579 | 583 | 545 | 545 | 1,669,000 | 5,450 |
| 1986-09-12 | 569 | 594 | 569 | 585 | 3,566,000 | 5,850 |
| 1986-09-11 | 599 | 619 | 593 | 608 | 8,772,000 | 6,080 |
| 1986-09-10 | 585 | 599 | 585 | 598 | 2,134,000 | 5,980 |
| 1986-09-09 | 588 | 599 | 582 | 585 | 1,475,000 | 5,850 |
| 1986-09-08 | 598 | 609 | 587 | 594 | 4,442,000 | 5,940 |
| 1986-09-06 | 600 | 600 | 591 | 598 | 1,688,000 | 5,980 |
| 1986-09-05 | 585 | 607 | 585 | 601 | 8,132,000 | 6,010 |
| 1986-09-04 | 574 | 580 | 574 | 580 | 1,332,000 | 5,800 |
| 1986-09-03 | 554 | 574 | 554 | 574 | 1,636,000 | 5,740 |
| 1986-09-02 | 582 | 582 | 573 | 574 | 1,291,000 | 5,740 |
| 1986-09-01 | 565 | 585 | 565 | 573 | 2,002,000 | 5,730 |
| 1986-08-30 | 563 | 567 | 556 | 560 | 470,000 | 5,600 |
| 1986-08-29 | 539 | 555 | 539 | 553 | 1,051,000 | 5,530 |
| 1986-08-28 | 563 | 571 | 551 | 551 | 1,065,000 | 5,510 |
| 1986-08-27 | 565 | 579 | 561 | 572 | 2,960,000 | 5,720 |
| 1986-08-26 | 566 | 582 | 565 | 569 | 4,738,000 | 5,690 |
| 1986-08-25 | 536 | 570 | 536 | 565 | 2,953,000 | 5,650 |
| 1986-08-23 | 546 | 552 | 532 | 533 | 1,825,000 | 5,330 |
| 1986-08-22 | 569 | 587 | 556 | 556 | 3,167,000 | 5,560 |
| 1986-08-21 | 590 | 600 | 565 | 579 | 3,864,000 | 5,790 |
| 1986-08-20 | 608 | 608 | 592 | 600 | 10,766,000 | 6,000 |
| 1986-08-19 | 588 | 600 | 582 | 598 | 14,835,000 | 5,980 |
| 1986-08-18 | 563 | 582 | 557 | 580 | 5,806,000 | 5,800 |
| 1986-08-15 | 560 | 569 | 560 | 562 | 2,323,000 | 5,620 |
| 1986-08-14 | 551 | 579 | 551 | 559 | 4,218,000 | 5,590 |
| 1986-08-13 | 574 | 574 | 555 | 556 | 5,481,000 | 5,560 |
| 1986-08-12 | 573 | 574 | 560 | 566 | 5,231,000 | 5,660 |
| 1986-08-11 | 545 | 557 | 545 | 555 | 3,940,000 | 5,550 |
| 1986-08-08 | 582 | 582 | 560 | 565 | 8,855,000 | 5,650 |
| 1986-08-07 | 560 | 586 | 556 | 576 | 26,762,000 | 5,760 |
| 1986-08-06 | 540 | 545 | 527 | 541 | 19,263,000 | 5,410 |
| 1986-08-05 | 497 | 515 | 496 | 510 | 7,923,000 | 5,100 |
| 1986-08-04 | 492 | 495 | 486 | 492 | 1,711,000 | 4,920 |
| 1986-08-02 | 482 | 497 | 480 | 490 | 2,181,000 | 4,900 |
| 1986-08-01 | 473 | 485 | 462 | 480 | 1,496,000 | 4,800 |
| 1986-07-31 | 490 | 490 | 466 | 475 | 982,000 | 4,750 |
| 1986-07-30 | 475 | 480 | 468 | 480 | 1,275,000 | 4,800 |
| 1986-07-29 | 475 | 475 | 468 | 468 | 823,000 | 4,680 |
| 1986-07-28 | 483 | 483 | 475 | 475 | 471,000 | 4,750 |
| 1986-07-26 | 470 | 484 | 469 | 484 | 1,002,000 | 4,840 |
| 1986-07-25 | 473 | 474 | 465 | 465 | 900,000 | 4,650 |
| 1986-07-24 | 480 | 483 | 470 | 478 | 1,226,000 | 4,780 |
| 1986-07-23 | 465 | 478 | 465 | 475 | 601,000 | 4,750 |
| 1986-07-22 | 463 | 473 | 462 | 466 | 584,000 | 4,660 |
| 1986-07-21 | 489 | 489 | 466 | 468 | 621,000 | 4,680 |
| 1986-07-19 | 484 | 496 | 479 | 489 | 1,542,000 | 4,890 |
| 1986-07-18 | 484 | 487 | 479 | 479 | 1,331,000 | 4,790 |
| 1986-07-17 | 471 | 474 | 461 | 464 | 1,024,000 | 4,640 |
| 1986-07-16 | 486 | 489 | 470 | 479 | 998,000 | 4,790 |
| 1986-07-15 | 486 | 489 | 481 | 481 | 582,000 | 4,810 |
| 1986-07-14 | 495 | 496 | 490 | 491 | 752,000 | 4,910 |
| 1986-07-11 | 494 | 500 | 490 | 494 | 1,836,000 | 4,940 |
| 1986-07-10 | 489 | 495 | 485 | 488 | 1,830,000 | 4,880 |
| 1986-07-09 | 500 | 500 | 482 | 482 | 1,860,000 | 4,820 |
| 1986-07-08 | 485 | 500 | 485 | 500 | 2,057,000 | 5,000 |
| 1986-07-07 | 511 | 512 | 498 | 500 | 2,634,000 | 5,000 |
| 1986-07-05 | 511 | 511 | 505 | 505 | 3,068,000 | 5,050 |
| 1986-07-04 | 513 | 517 | 496 | 505 | 10,947,000 | 5,050 |
| 1986-07-03 | 501 | 505 | 498 | 503 | 9,494,000 | 5,030 |
| 1986-07-02 | 484 | 498 | 482 | 496 | 6,533,000 | 4,960 |
| 1986-07-01 | 486 | 486 | 478 | 479 | 2,189,000 | 4,790 |
| 1986-06-30 | 486 | 486 | 472 | 476 | 1,667,000 | 4,760 |
| 1986-06-28 | 492 | 492 | 481 | 481 | 1,362,000 | 4,810 |
| 1986-06-27 | 495 | 495 | 481 | 492 | 9,419,000 | 4,920 |
| 1986-06-26 | 486 | 498 | 485 | 493 | 11,619,000 | 4,930 |
| 1986-06-25 | 470 | 481 | 469 | 481 | 12,219,000 | 4,810 |
| 1986-06-24 | 468 | 481 | 460 | 460 | 15,478,000 | 4,600 |
| 1986-06-23 | 445 | 453 | 445 | 453 | 4,473,000 | 4,530 |
| 1986-06-21 | 442 | 445 | 440 | 445 | 1,503,000 | 4,450 |
| 1986-06-20 | 437 | 439 | 432 | 432 | 1,823,000 | 4,320 |
| 1986-06-19 | 448 | 450 | 437 | 437 | 4,461,000 | 4,370 |
| 1986-06-18 | 434 | 443 | 433 | 443 | 4,489,000 | 4,430 |
| 1986-06-17 | 430 | 435 | 428 | 434 | 1,265,000 | 4,340 |
| 1986-06-16 | 425 | 430 | 425 | 428 | 883,000 | 4,280 |
| 1986-06-13 | 425 | 427 | 421 | 425 | 1,024,000 | 4,250 |
| 1986-06-12 | 427 | 430 | 425 | 425 | 716,000 | 4,250 |
| 1986-06-11 | 425 | 429 | 422 | 426 | 1,344,000 | 4,260 |
| 1986-06-10 | 425 | 429 | 424 | 427 | 1,217,000 | 4,270 |
| 1986-06-09 | 425 | 432 | 424 | 430 | 1,072,000 | 4,300 |
| 1986-06-07 | 422 | 428 | 422 | 424 | 660,000 | 4,240 |
| 1986-06-06 | 431 | 431 | 424 | 425 | 1,780,000 | 4,250 |
| 1986-06-05 | 424 | 435 | 422 | 433 | 3,328,000 | 4,330 |
| 1986-06-04 | 421 | 424 | 419 | 421 | 1,521,000 | 4,210 |
| 1986-06-03 | 416 | 424 | 415 | 419 | 719,000 | 4,190 |
| 1986-06-02 | 423 | 425 | 420 | 421 | 635,000 | 4,210 |
| 1986-05-31 | 420 | 423 | 417 | 423 | 386,000 | 4,230 |
| 1986-05-30 | 425 | 425 | 417 | 420 | 1,329,000 | 4,200 |
| 1986-05-29 | 425 | 430 | 422 | 425 | 2,260,000 | 4,250 |
| 1986-05-28 | 416 | 430 | 415 | 425 | 3,408,000 | 4,250 |
| 1986-05-27 | 415 | 420 | 414 | 414 | 788,000 | 4,140 |
| 1986-05-26 | 424 | 425 | 416 | 422 | 991,000 | 4,220 |
| 1986-05-24 | 427 | 429 | 422 | 425 | 2,275,000 | 4,250 |
| 1986-05-23 | 405 | 419 | 402 | 415 | 1,363,000 | 4,150 |
| 1986-05-22 | 406 | 407 | 398 | 400 | 341,000 | 4,000 |
| 1986-05-21 | 398 | 402 | 394 | 402 | 293,000 | 4,020 |
| 1986-05-20 | 400 | 402 | 393 | 393 | 248,000 | 3,930 |
| 1986-05-19 | 392 | 399 | 392 | 395 | 93,000 | 3,950 |
| 1986-05-17 | 392 | 395 | 390 | 392 | 224,000 | 3,920 |
| 1986-05-16 | 395 | 399 | 391 | 392 | 405,000 | 3,920 |
| 1986-05-15 | 400 | 402 | 396 | 396 | 386,000 | 3,960 |
| 1986-05-14 | 405 | 408 | 400 | 400 | 507,000 | 4,000 |
| 1986-05-13 | 403 | 407 | 400 | 405 | 699,000 | 4,050 |
| 1986-05-12 | 400 | 410 | 396 | 408 | 596,000 | 4,080 |
| 1986-05-09 | 398 | 400 | 395 | 395 | 360,000 | 3,950 |
| 1986-05-08 | 390 | 395 | 389 | 393 | 472,000 | 3,930 |
| 1986-05-07 | 390 | 395 | 390 | 391 | 451,000 | 3,910 |
| 1986-05-06 | 396 | 396 | 390 | 391 | 268,000 | 3,910 |
| 1986-05-02 | 397 | 399 | 390 | 396 | 656,000 | 3,960 |
| 1986-05-01 | 400 | 405 | 398 | 399 | 554,000 | 3,990 |
| 1986-04-30 | 397 | 405 | 397 | 400 | 328,000 | 4,000 |
| 1986-04-28 | 403 | 405 | 395 | 397 | 259,000 | 3,970 |
| 1986-04-26 | 400 | 407 | 399 | 400 | 640,000 | 4,000 |
| 1986-04-25 | 401 | 410 | 401 | 403 | 548,000 | 4,030 |
| 1986-04-24 | 400 | 410 | 398 | 400 | 659,000 | 4,000 |
| 1986-04-23 | 408 | 410 | 398 | 400 | 1,016,000 | 4,000 |
| 1986-04-22 | 415 | 417 | 406 | 408 | 933,000 | 4,080 |
| 1986-04-21 | 418 | 423 | 410 | 415 | 893,000 | 4,150 |
| 1986-04-19 | 418 | 420 | 416 | 419 | 450,000 | 4,190 |
| 1986-04-18 | 422 | 423 | 417 | 417 | 871,000 | 4,170 |
| 1986-04-17 | 420 | 425 | 414 | 421 | 1,174,000 | 4,210 |
| 1986-04-16 | 416 | 420 | 413 | 419 | 1,164,000 | 4,190 |
| 1986-04-15 | 428 | 430 | 411 | 411 | 3,366,000 | 4,110 |
| 1986-04-14 | 419 | 428 | 419 | 425 | 2,965,000 | 4,250 |
| 1986-04-11 | 416 | 422 | 415 | 416 | 3,324,000 | 4,160 |
| 1986-04-10 | 419 | 421 | 407 | 413 | 2,413,000 | 4,130 |
| 1986-04-09 | 410 | 425 | 407 | 412 | 2,954,000 | 4,120 |
| 1986-04-08 | 393 | 403 | 393 | 400 | 773,000 | 4,000 |
| 1986-04-07 | 402 | 410 | 388 | 391 | 679,000 | 3,910 |
| 1986-04-05 | 399 | 409 | 395 | 407 | 790,000 | 4,070 |
| 1986-04-04 | 390 | 405 | 388 | 394 | 1,090,000 | 3,940 |
| 1986-04-03 | 399 | 400 | 381 | 388 | 1,247,000 | 3,880 |
| 1986-04-02 | 419 | 420 | 400 | 400 | 2,111,000 | 4,000 |
| 1986-04-01 | 443 | 443 | 425 | 429 | 5,716,000 | 4,290 |
| 1986-03-31 | 435 | 447 | 426 | 438 | 10,077,000 | 4,380 |
| 1986-03-29 | 418 | 435 | 415 | 435 | 7,701,000 | 4,350 |
| 1986-03-28 | 409 | 417 | 404 | 408 | 5,643,000 | 4,080 |
| 1986-03-27 | 401 | 410 | 395 | 404 | 8,082,000 | 4,040 |
| 1986-03-26 | 383 | 388 | 374 | 388 | 1,120,000 | 3,880 |
| 1986-03-25 | 385 | 389 | 380 | 384 | 912,000 | 3,840 |
| 1986-03-24 | 385 | 386 | 378 | 384 | 683,000 | 3,840 |
| 1986-03-22 | 388 | 389 | 383 | 383 | 838,000 | 3,830 |
| 1986-03-20 | 389 | 392 | 386 | 386 | 1,905,000 | 3,860 |
| 1986-03-19 | 398 | 398 | 383 | 388 | 4,353,000 | 3,880 |
| 1986-03-18 | 369 | 398 | 367 | 395 | 5,787,000 | 3,950 |
| 1986-03-17 | 374 | 375 | 367 | 371 | 1,166,000 | 3,710 |
| 1986-03-15 | 370 | 374 | 369 | 374 | 998,000 | 3,740 |
| 1986-03-14 | 369 | 370 | 367 | 369 | 797,000 | 3,690 |
| 1986-03-13 | 368 | 370 | 367 | 368 | 598,000 | 3,680 |
| 1986-03-12 | 370 | 370 | 365 | 367 | 1,240,000 | 3,670 |
| 1986-03-11 | 371 | 372 | 367 | 368 | 681,000 | 3,680 |
| 1986-03-10 | 370 | 372 | 368 | 372 | 2,015,000 | 3,720 |
| 1986-03-07 | 370 | 376 | 367 | 368 | 4,563,000 | 3,680 |
| 1986-03-06 | 369 | 375 | 367 | 369 | 3,548,000 | 3,690 |
| 1986-03-05 | 360 | 368 | 360 | 368 | 4,247,000 | 3,680 |
| 1986-03-04 | 360 | 363 | 356 | 359 | 1,775,000 | 3,590 |
| 1986-03-03 | 356 | 359 | 356 | 359 | 489,000 | 3,590 |
| 1986-03-01 | 355 | 358 | 348 | 351 | 520,000 | 3,510 |
| 1986-02-28 | 355 | 362 | 354 | 360 | 2,898,000 | 3,600 |
| 1986-02-27 | 355 | 358 | 352 | 352 | 1,794,000 | 3,520 |
| 1986-02-26 | 345 | 357 | 344 | 352 | 2,419,000 | 3,520 |
| 1986-02-25 | 340 | 342 | 340 | 342 | 214,000 | 3,420 |
| 1986-02-24 | 340 | 342 | 338 | 340 | 168,000 | 3,400 |
| 1986-02-22 | 340 | 342 | 337 | 339 | 133,000 | 3,390 |
| 1986-02-21 | 340 | 342 | 338 | 340 | 268,000 | 3,400 |
| 1986-02-20 | 340 | 342 | 338 | 340 | 227,000 | 3,400 |
| 1986-02-19 | 339 | 343 | 338 | 339 | 163,000 | 3,390 |
| 1986-02-18 | 343 | 345 | 337 | 337 | 258,000 | 3,370 |
| 1986-02-17 | 349 | 349 | 341 | 341 | 257,000 | 3,410 |
| 1986-02-15 | 346 | 349 | 342 | 345 | 277,000 | 3,450 |
| 1986-02-14 | 342 | 347 | 340 | 340 | 463,000 | 3,400 |
| 1986-02-13 | 342 | 345 | 337 | 342 | 264,000 | 3,420 |
| 1986-02-12 | 336 | 345 | 336 | 345 | 217,000 | 3,450 |
| 1986-02-10 | 345 | 347 | 336 | 336 | 192,000 | 3,360 |
| 1986-02-07 | 342 | 350 | 341 | 345 | 1,247,000 | 3,450 |
| 1986-02-06 | 334 | 340 | 333 | 336 | 355,000 | 3,360 |
| 1986-02-05 | 332 | 333 | 331 | 332 | 315,000 | 3,320 |
| 1986-02-04 | 328 | 332 | 328 | 330 | 319,000 | 3,300 |
| 1986-02-03 | 330 | 330 | 328 | 328 | 213,000 | 3,280 |
| 1986-02-01 | 328 | 330 | 328 | 330 | 155,000 | 3,300 |
| 1986-01-31 | 331 | 332 | 328 | 330 | 281,000 | 3,300 |
| 1986-01-30 | 328 | 330 | 327 | 329 | 264,000 | 3,290 |
| 1986-01-29 | 327 | 330 | 327 | 327 | 174,000 | 3,270 |
| 1986-01-28 | 328 | 329 | 326 | 327 | 205,000 | 3,270 |
| 1986-01-27 | 330 | 330 | 327 | 327 | 179,000 | 3,270 |
| 1986-01-25 | 326 | 330 | 326 | 330 | 90,000 | 3,300 |
| 1986-01-24 | 328 | 330 | 325 | 327 | 178,000 | 3,270 |
| 1986-01-23 | 327 | 327 | 324 | 324 | 621,000 | 3,240 |
| 1986-01-22 | 333 | 334 | 332 | 332 | 92,000 | 3,320 |
| 1986-01-21 | 332 | 335 | 331 | 333 | 118,000 | 3,330 |
| 1986-01-20 | 335 | 340 | 332 | 332 | 135,000 | 3,320 |
| 1986-01-18 | 333 | 335 | 332 | 333 | 87,000 | 3,330 |
| 1986-01-17 | 333 | 335 | 332 | 332 | 143,000 | 3,320 |
| 1986-01-16 | 335 | 336 | 333 | 333 | 336,000 | 3,330 |
| 1986-01-14 | 334 | 335 | 332 | 334 | 3,921,000 | 3,340 |
| 1986-01-13 | 332 | 335 | 331 | 334 | 3,813,000 | 3,340 |
| 1986-01-10 | 331 | 333 | 330 | 332 | 166,000 | 3,320 |
| 1986-01-09 | 333 | 334 | 331 | 332 | 130,000 | 3,320 |
| 1986-01-08 | 335 | 337 | 332 | 333 | 268,000 | 3,330 |
| 1986-01-07 | 335 | 339 | 335 | 337 | 66,000 | 3,370 |
| 1986-01-06 | 338 | 343 | 335 | 335 | 103,000 | 3,350 |
| 1986-01-04 | 335 | 343 | 333 | 343 | 83,000 | 3,430 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
