5955 (株)ヤマシナ 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 | 260 | 270 | 260 | 270 | 5,000 | 2,700 |
| 1986-12-26 | 258 | 260 | 255 | 260 | 15,000 | 2,600 |
| 1986-12-25 | 255 | 259 | 255 | 255 | 8,000 | 2,550 |
| 1986-12-24 | 260 | 260 | 258 | 258 | 10,000 | 2,580 |
| 1986-12-23 | 265 | 265 | 255 | 255 | 34,000 | 2,550 |
| 1986-12-22 | 268 | 270 | 267 | 267 | 35,000 | 2,670 |
| 1986-12-19 | 270 | 272 | 270 | 272 | 2,000 | 2,720 |
| 1986-12-18 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 1986-12-17 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1986-12-16 | 267 | 267 | 265 | 265 | 5,000 | 2,650 |
| 1986-12-15 | 270 | 275 | 265 | 267 | 16,000 | 2,670 |
| 1986-12-12 | 270 | 270 | 269 | 269 | 11,000 | 2,690 |
| 1986-12-11 | 268 | 270 | 268 | 270 | 6,000 | 2,700 |
| 1986-12-10 | 270 | 270 | 266 | 266 | 15,000 | 2,660 |
| 1986-12-09 | 270 | 270 | 269 | 269 | 25,000 | 2,690 |
| 1986-12-08 | 273 | 273 | 270 | 271 | 8,000 | 2,710 |
| 1986-12-06 | 279 | 280 | 270 | 270 | 15,000 | 2,700 |
| 1986-12-05 | 281 | 281 | 275 | 275 | 24,000 | 2,750 |
| 1986-12-04 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1986-12-03 | 275 | 275 | 274 | 275 | 32,000 | 2,750 |
| 1986-12-02 | 286 | 286 | 276 | 276 | 6,000 | 2,760 |
| 1986-12-01 | 270 | 271 | 270 | 270 | 11,000 | 2,700 |
| 1986-11-29 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 1986-11-28 | 275 | 275 | 270 | 271 | 19,000 | 2,710 |
| 1986-11-27 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1986-11-26 | 276 | 276 | 270 | 270 | 13,000 | 2,700 |
| 1986-11-25 | 270 | 275 | 270 | 275 | 27,000 | 2,750 |
| 1986-11-22 | 275 | 275 | 265 | 265 | 34,000 | 2,650 |
| 1986-11-21 | 278 | 278 | 270 | 270 | 22,000 | 2,700 |
| 1986-11-20 | 275 | 280 | 275 | 280 | 18,000 | 2,800 |
| 1986-11-19 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1986-11-18 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1986-11-17 | 282 | 282 | 270 | 270 | 8,000 | 2,700 |
| 1986-11-14 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 1986-11-13 | 299 | 299 | 288 | 288 | 22,000 | 2,880 |
| 1986-11-12 | 289 | 295 | 283 | 295 | 21,000 | 2,950 |
| 1986-11-11 | 275 | 283 | 272 | 280 | 13,000 | 2,800 |
| 1986-11-10 | 276 | 276 | 270 | 270 | 9,000 | 2,700 |
| 1986-11-07 | 275 | 275 | 270 | 270 | 8,000 | 2,700 |
| 1986-11-06 | 276 | 280 | 275 | 275 | 13,000 | 2,750 |
| 1986-11-05 | 275 | 276 | 275 | 276 | 4,000 | 2,760 |
| 1986-11-04 | 262 | 275 | 262 | 275 | 8,000 | 2,750 |
| 1986-11-01 | 262 | 265 | 262 | 265 | 3,000 | 2,650 |
| 1986-10-31 | 275 | 275 | 262 | 262 | 11,000 | 2,620 |
| 1986-10-30 | 255 | 260 | 250 | 250 | 21,000 | 2,500 |
| 1986-10-29 | 264 | 264 | 264 | 264 | 4,000 | 2,640 |
| 1986-10-28 | 261 | 264 | 261 | 264 | 8,000 | 2,640 |
| 1986-10-27 | 250 | 273 | 250 | 273 | 10,000 | 2,730 |
| 1986-10-25 | 250 | 250 | 250 | 250 | 11,000 | 2,500 |
| 1986-10-24 | 252 | 253 | 250 | 250 | 23,000 | 2,500 |
| 1986-10-23 | 250 | 251 | 250 | 251 | 11,000 | 2,510 |
| 1986-10-22 | 250 | 252 | 250 | 250 | 16,000 | 2,500 |
| 1986-10-21 | 250 | 250 | 250 | 250 | 11,000 | 2,500 |
| 1986-10-20 | 258 | 258 | 258 | 258 | 10,000 | 2,580 |
| 1986-10-17 | 258 | 258 | 256 | 256 | 8,000 | 2,560 |
| 1986-10-16 | 255 | 261 | 255 | 255 | 13,000 | 2,550 |
| 1986-10-15 | 252 | 255 | 252 | 255 | 17,000 | 2,550 |
| 1986-10-14 | 264 | 265 | 250 | 250 | 23,000 | 2,500 |
| 1986-10-13 | 269 | 269 | 265 | 265 | 5,000 | 2,650 |
| 1986-10-09 | 265 | 275 | 265 | 275 | 11,000 | 2,750 |
| 1986-10-08 | 270 | 275 | 270 | 275 | 11,000 | 2,750 |
| 1986-10-07 | 270 | 270 | 270 | 270 | 12,000 | 2,700 |
| 1986-10-06 | 256 | 256 | 255 | 256 | 10,000 | 2,560 |
| 1986-10-04 | 260 | 260 | 255 | 256 | 5,000 | 2,560 |
| 1986-10-03 | 262 | 262 | 259 | 259 | 23,000 | 2,590 |
| 1986-10-02 | 265 | 270 | 265 | 265 | 27,000 | 2,650 |
| 1986-10-01 | 265 | 265 | 265 | 265 | 11,000 | 2,650 |
| 1986-09-30 | 272 | 272 | 270 | 270 | 26,000 | 2,700 |
| 1986-09-29 | 271 | 272 | 271 | 272 | 12,000 | 2,720 |
| 1986-09-27 | 271 | 271 | 271 | 271 | 14,000 | 2,710 |
| 1986-09-26 | 270 | 272 | 270 | 271 | 18,000 | 2,710 |
| 1986-09-25 | 270 | 275 | 270 | 270 | 43,000 | 2,700 |
| 1986-09-24 | 278 | 278 | 270 | 270 | 43,000 | 2,700 |
| 1986-09-22 | 280 | 280 | 275 | 275 | 28,000 | 2,750 |
| 1986-09-19 | 278 | 278 | 278 | 278 | 14,000 | 2,780 |
| 1986-09-18 | 275 | 279 | 275 | 275 | 21,000 | 2,750 |
| 1986-09-17 | 278 | 280 | 275 | 280 | 14,000 | 2,800 |
| 1986-09-16 | 278 | 280 | 275 | 278 | 30,000 | 2,780 |
| 1986-09-12 | 289 | 289 | 280 | 280 | 29,000 | 2,800 |
| 1986-09-11 | 295 | 295 | 289 | 289 | 23,000 | 2,890 |
| 1986-09-10 | 295 | 295 | 291 | 291 | 14,000 | 2,910 |
| 1986-09-09 | 295 | 295 | 295 | 295 | 8,000 | 2,950 |
| 1986-09-08 | 299 | 299 | 295 | 295 | 32,000 | 2,950 |
| 1986-09-06 | 300 | 300 | 296 | 296 | 10,000 | 2,960 |
| 1986-09-05 | 300 | 300 | 300 | 300 | 13,000 | 3,000 |
| 1986-09-04 | 296 | 300 | 296 | 300 | 9,000 | 3,000 |
| 1986-09-03 | 300 | 300 | 295 | 295 | 21,000 | 2,950 |
| 1986-09-02 | 300 | 310 | 300 | 310 | 20,000 | 3,100 |
| 1986-09-01 | 305 | 305 | 300 | 300 | 15,000 | 3,000 |
| 1986-08-30 | 303 | 303 | 300 | 300 | 7,000 | 3,000 |
| 1986-08-29 | 300 | 301 | 300 | 300 | 32,000 | 3,000 |
| 1986-08-28 | 300 | 301 | 295 | 300 | 26,000 | 3,000 |
| 1986-08-27 | 291 | 300 | 290 | 300 | 33,000 | 3,000 |
| 1986-08-26 | 290 | 295 | 290 | 295 | 38,000 | 2,950 |
| 1986-08-25 | 300 | 300 | 287 | 290 | 34,000 | 2,900 |
| 1986-08-23 | 285 | 300 | 285 | 300 | 18,000 | 3,000 |
| 1986-08-22 | 300 | 300 | 297 | 299 | 28,000 | 2,990 |
| 1986-08-21 | 303 | 303 | 297 | 300 | 46,000 | 3,000 |
| 1986-08-20 | 305 | 310 | 305 | 308 | 26,000 | 3,080 |
| 1986-08-19 | 311 | 311 | 308 | 310 | 17,000 | 3,100 |
| 1986-08-18 | 311 | 311 | 310 | 310 | 28,000 | 3,100 |
| 1986-08-15 | 313 | 315 | 310 | 310 | 23,000 | 3,100 |
| 1986-08-14 | 310 | 315 | 310 | 311 | 65,000 | 3,110 |
| 1986-08-13 | 316 | 316 | 310 | 310 | 62,000 | 3,100 |
| 1986-08-12 | 311 | 315 | 311 | 315 | 24,000 | 3,150 |
| 1986-08-11 | 314 | 315 | 311 | 311 | 40,000 | 3,110 |
| 1986-08-08 | 312 | 323 | 312 | 313 | 41,000 | 3,130 |
| 1986-08-07 | 312 | 317 | 312 | 316 | 15,000 | 3,160 |
| 1986-08-06 | 316 | 320 | 316 | 316 | 16,000 | 3,160 |
| 1986-08-05 | 317 | 317 | 310 | 310 | 40,000 | 3,100 |
| 1986-08-04 | 310 | 320 | 310 | 312 | 20,000 | 3,120 |
| 1986-08-02 | 316 | 316 | 315 | 315 | 15,000 | 3,150 |
| 1986-08-01 | 316 | 317 | 316 | 316 | 28,000 | 3,160 |
| 1986-07-31 | 318 | 318 | 315 | 317 | 54,000 | 3,170 |
| 1986-07-30 | 319 | 320 | 316 | 317 | 51,000 | 3,170 |
| 1986-07-29 | 325 | 326 | 318 | 318 | 58,000 | 3,180 |
| 1986-07-28 | 329 | 330 | 326 | 326 | 19,000 | 3,260 |
| 1986-07-26 | 335 | 335 | 328 | 328 | 15,000 | 3,280 |
| 1986-07-25 | 325 | 340 | 325 | 326 | 57,000 | 3,260 |
| 1986-07-24 | 328 | 330 | 325 | 325 | 65,000 | 3,250 |
| 1986-07-23 | 331 | 335 | 325 | 328 | 35,000 | 3,280 |
| 1986-07-22 | 332 | 332 | 320 | 330 | 34,000 | 3,300 |
| 1986-07-21 | 332 | 339 | 318 | 330 | 46,000 | 3,300 |
| 1986-07-19 | 332 | 340 | 331 | 335 | 33,000 | 3,350 |
| 1986-07-18 | 342 | 342 | 331 | 332 | 65,000 | 3,320 |
| 1986-07-17 | 353 | 353 | 340 | 340 | 68,000 | 3,400 |
| 1986-07-16 | 351 | 355 | 350 | 355 | 35,000 | 3,550 |
| 1986-07-15 | 360 | 360 | 350 | 350 | 29,000 | 3,500 |
| 1986-07-14 | 360 | 360 | 344 | 344 | 25,000 | 3,440 |
| 1986-07-11 | 356 | 363 | 355 | 357 | 31,000 | 3,570 |
| 1986-07-10 | 350 | 360 | 335 | 355 | 61,000 | 3,550 |
| 1986-07-09 | 350 | 360 | 350 | 350 | 61,000 | 3,500 |
| 1986-07-08 | 365 | 370 | 350 | 350 | 51,000 | 3,500 |
| 1986-07-07 | 372 | 375 | 355 | 362 | 69,000 | 3,620 |
| 1986-07-05 | 362 | 378 | 361 | 372 | 47,000 | 3,720 |
| 1986-07-04 | 375 | 375 | 360 | 362 | 57,000 | 3,620 |
| 1986-07-03 | 390 | 390 | 370 | 375 | 83,000 | 3,750 |
| 1986-07-02 | 390 | 390 | 385 | 386 | 43,000 | 3,860 |
| 1986-07-01 | 399 | 399 | 375 | 383 | 150,000 | 3,830 |
| 1986-06-30 | 395 | 410 | 390 | 390 | 222,000 | 3,900 |
| 1986-06-28 | 368 | 390 | 368 | 385 | 93,000 | 3,850 |
| 1986-06-27 | 358 | 386 | 358 | 370 | 363,000 | 3,700 |
| 1986-06-26 | 420 | 420 | 395 | 398 | 424,000 | 3,980 |
| 1986-06-25 | 425 | 440 | 415 | 420 | 1,209,000 | 4,200 |
| 1986-06-24 | 400 | 445 | 395 | 420 | 2,375,000 | 4,200 |
| 1986-06-23 | 375 | 380 | 363 | 370 | 425,000 | 3,700 |
| 1986-06-21 | 355 | 369 | 355 | 369 | 386,000 | 3,690 |
| 1986-06-20 | 345 | 350 | 343 | 350 | 474,000 | 3,500 |
| 1986-06-19 | 332 | 344 | 331 | 340 | 301,000 | 3,400 |
| 1986-06-18 | 333 | 335 | 326 | 331 | 145,000 | 3,310 |
| 1986-06-17 | 325 | 335 | 324 | 334 | 170,000 | 3,340 |
| 1986-06-16 | 318 | 325 | 316 | 321 | 49,000 | 3,210 |
| 1986-06-13 | 320 | 320 | 316 | 318 | 37,000 | 3,180 |
| 1986-06-12 | 320 | 323 | 316 | 317 | 28,000 | 3,170 |
| 1986-06-11 | 315 | 320 | 314 | 320 | 62,000 | 3,200 |
| 1986-06-10 | 315 | 318 | 308 | 312 | 84,000 | 3,120 |
| 1986-06-09 | 320 | 320 | 315 | 315 | 24,000 | 3,150 |
| 1986-06-07 | 310 | 310 | 308 | 308 | 13,000 | 3,080 |
| 1986-06-06 | 310 | 310 | 308 | 308 | 40,000 | 3,080 |
| 1986-06-05 | 317 | 317 | 310 | 312 | 46,000 | 3,120 |
| 1986-06-04 | 325 | 330 | 315 | 316 | 40,000 | 3,160 |
| 1986-06-03 | 315 | 330 | 312 | 324 | 23,000 | 3,240 |
| 1986-06-02 | 326 | 330 | 326 | 326 | 25,000 | 3,260 |
| 1986-05-31 | 336 | 336 | 320 | 330 | 93,000 | 3,300 |
| 1986-05-30 | 325 | 340 | 324 | 330 | 263,000 | 3,300 |
| 1986-05-29 | 320 | 330 | 300 | 301 | 286,000 | 3,010 |
| 1986-05-28 | 306 | 308 | 301 | 301 | 229,000 | 3,010 |
| 1986-05-27 | 307 | 310 | 305 | 308 | 42,000 | 3,080 |
| 1986-05-26 | 310 | 311 | 306 | 306 | 45,000 | 3,060 |
| 1986-05-24 | 308 | 310 | 308 | 310 | 18,000 | 3,100 |
| 1986-05-23 | 308 | 310 | 306 | 308 | 41,000 | 3,080 |
| 1986-05-22 | 310 | 310 | 305 | 306 | 48,000 | 3,060 |
| 1986-05-21 | 308 | 310 | 305 | 306 | 75,000 | 3,060 |
| 1986-05-20 | 320 | 320 | 310 | 310 | 42,000 | 3,100 |
| 1986-05-19 | 320 | 320 | 306 | 307 | 36,000 | 3,070 |
| 1986-05-17 | 323 | 325 | 310 | 315 | 31,000 | 3,150 |
| 1986-05-16 | 327 | 330 | 321 | 323 | 70,000 | 3,230 |
| 1986-05-15 | 307 | 318 | 305 | 318 | 117,000 | 3,180 |
| 1986-05-14 | 306 | 310 | 306 | 306 | 67,000 | 3,060 |
| 1986-05-13 | 309 | 311 | 306 | 306 | 94,000 | 3,060 |
| 1986-05-12 | 321 | 321 | 306 | 306 | 54,000 | 3,060 |
| 1986-05-09 | 308 | 320 | 305 | 320 | 38,000 | 3,200 |
| 1986-05-08 | 320 | 320 | 308 | 310 | 65,000 | 3,100 |
| 1986-05-07 | 320 | 321 | 312 | 320 | 47,000 | 3,200 |
| 1986-05-06 | 335 | 335 | 322 | 322 | 40,000 | 3,220 |
| 1986-05-02 | 345 | 345 | 322 | 330 | 136,000 | 3,300 |
| 1986-05-01 | 303 | 348 | 303 | 330 | 291,000 | 3,300 |
| 1986-04-30 | 303 | 313 | 300 | 300 | 187,000 | 3,000 |
| 1986-04-28 | 300 | 304 | 300 | 304 | 119,000 | 3,040 |
| 1986-04-26 | 303 | 305 | 302 | 302 | 53,000 | 3,020 |
| 1986-04-25 | 300 | 303 | 300 | 303 | 51,000 | 3,030 |
| 1986-04-24 | 310 | 310 | 301 | 301 | 54,000 | 3,010 |
| 1986-04-23 | 310 | 310 | 304 | 310 | 51,000 | 3,100 |
| 1986-04-22 | 310 | 315 | 310 | 314 | 92,000 | 3,140 |
| 1986-04-21 | 310 | 325 | 305 | 310 | 100,000 | 3,100 |
| 1986-04-19 | 310 | 310 | 309 | 310 | 71,000 | 3,100 |
| 1986-04-18 | 315 | 315 | 304 | 305 | 171,000 | 3,050 |
| 1986-04-17 | 320 | 323 | 313 | 317 | 101,000 | 3,170 |
| 1986-04-16 | 310 | 320 | 305 | 320 | 116,000 | 3,200 |
| 1986-04-15 | 305 | 315 | 301 | 310 | 30,000 | 3,100 |
| 1986-04-14 | 310 | 310 | 305 | 305 | 22,000 | 3,050 |
| 1986-04-11 | 310 | 310 | 305 | 305 | 20,000 | 3,050 |
| 1986-04-10 | 311 | 311 | 310 | 310 | 10,000 | 3,100 |
| 1986-04-09 | 315 | 315 | 315 | 315 | 14,000 | 3,150 |
| 1986-04-08 | 315 | 316 | 315 | 315 | 10,000 | 3,150 |
| 1986-04-07 | 320 | 323 | 315 | 315 | 13,000 | 3,150 |
| 1986-04-05 | 316 | 320 | 313 | 320 | 16,000 | 3,200 |
| 1986-04-04 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 1986-04-03 | 310 | 319 | 310 | 315 | 8,000 | 3,150 |
| 1986-04-02 | 310 | 310 | 310 | 310 | 14,000 | 3,100 |
| 1986-04-01 | 320 | 320 | 310 | 310 | 17,000 | 3,100 |
| 1986-03-31 | 320 | 320 | 317 | 320 | 24,000 | 3,200 |
| 1986-03-29 | 300 | 305 | 300 | 305 | 9,000 | 3,050 |
| 1986-03-28 | 294 | 300 | 294 | 300 | 35,000 | 3,000 |
| 1986-03-27 | 298 | 300 | 290 | 298 | 57,000 | 2,980 |
| 1986-03-26 | 301 | 301 | 299 | 299 | 33,000 | 2,990 |
| 1986-03-25 | 301 | 308 | 299 | 305 | 91,000 | 3,050 |
| 1986-03-24 | 307 | 310 | 304 | 305 | 68,000 | 3,050 |
| 1986-03-22 | 311 | 313 | 308 | 310 | 30,000 | 3,100 |
| 1986-03-20 | 312 | 315 | 310 | 311 | 44,000 | 3,110 |
| 1986-03-19 | 313 | 315 | 311 | 312 | 49,000 | 3,120 |
| 1986-03-18 | 316 | 318 | 313 | 313 | 76,000 | 3,130 |
| 1986-03-17 | 320 | 322 | 315 | 317 | 43,000 | 3,170 |
| 1986-03-15 | 319 | 322 | 315 | 322 | 40,000 | 3,220 |
| 1986-03-14 | 320 | 322 | 313 | 320 | 73,000 | 3,200 |
| 1986-03-13 | 328 | 330 | 320 | 321 | 75,000 | 3,210 |
| 1986-03-12 | 335 | 335 | 328 | 331 | 36,000 | 3,310 |
| 1986-03-11 | 331 | 338 | 326 | 335 | 68,000 | 3,350 |
| 1986-03-10 | 333 | 339 | 330 | 335 | 17,000 | 3,350 |
| 1986-03-07 | 339 | 339 | 330 | 339 | 62,000 | 3,390 |
| 1986-03-06 | 330 | 340 | 330 | 340 | 38,000 | 3,400 |
| 1986-03-05 | 325 | 340 | 325 | 340 | 33,000 | 3,400 |
| 1986-03-04 | 330 | 331 | 325 | 331 | 42,000 | 3,310 |
| 1986-03-03 | 330 | 339 | 325 | 330 | 45,000 | 3,300 |
| 1986-03-01 | 322 | 330 | 322 | 329 | 42,000 | 3,290 |
| 1986-02-28 | 333 | 335 | 320 | 320 | 143,000 | 3,200 |
| 1986-02-27 | 332 | 345 | 332 | 335 | 86,000 | 3,350 |
| 1986-02-26 | 346 | 346 | 335 | 335 | 117,000 | 3,350 |
| 1986-02-25 | 346 | 350 | 340 | 340 | 72,000 | 3,400 |
| 1986-02-24 | 347 | 352 | 347 | 347 | 133,000 | 3,470 |
| 1986-02-22 | 351 | 351 | 340 | 347 | 80,000 | 3,470 |
| 1986-02-21 | 365 | 370 | 349 | 350 | 350,000 | 3,500 |
| 1986-02-20 | 365 | 375 | 365 | 368 | 569,000 | 3,680 |
| 1986-02-19 | 365 | 375 | 360 | 360 | 1,321,000 | 3,600 |
| 1986-02-18 | 340 | 360 | 338 | 355 | 1,431,000 | 3,550 |
| 1986-02-17 | 305 | 335 | 305 | 330 | 95,000 | 3,300 |
| 1986-02-15 | 305 | 309 | 305 | 308 | 16,000 | 3,080 |
| 1986-02-14 | 308 | 310 | 305 | 305 | 26,000 | 3,050 |
| 1986-02-13 | 311 | 311 | 309 | 309 | 78,000 | 3,090 |
| 1986-02-12 | 312 | 316 | 311 | 311 | 46,000 | 3,110 |
| 1986-02-10 | 314 | 314 | 308 | 311 | 83,000 | 3,110 |
| 1986-02-07 | 325 | 325 | 314 | 314 | 67,000 | 3,140 |
| 1986-02-06 | 333 | 334 | 321 | 325 | 83,000 | 3,250 |
| 1986-02-05 | 318 | 340 | 311 | 330 | 196,000 | 3,300 |
| 1986-02-04 | 305 | 310 | 305 | 310 | 71,000 | 3,100 |
| 1986-02-03 | 305 | 306 | 302 | 304 | 50,000 | 3,040 |
| 1986-02-01 | 305 | 305 | 301 | 301 | 9,000 | 3,010 |
| 1986-01-31 | 296 | 306 | 296 | 301 | 58,000 | 3,010 |
| 1986-01-30 | 308 | 308 | 296 | 300 | 54,000 | 3,000 |
| 1986-01-29 | 307 | 307 | 300 | 300 | 44,000 | 3,000 |
| 1986-01-28 | 306 | 306 | 295 | 296 | 100,000 | 2,960 |
| 1986-01-27 | 313 | 313 | 301 | 303 | 70,000 | 3,030 |
| 1986-01-25 | 310 | 315 | 310 | 310 | 46,000 | 3,100 |
| 1986-01-24 | 315 | 323 | 310 | 310 | 80,000 | 3,100 |
| 1986-01-23 | 322 | 339 | 310 | 311 | 214,000 | 3,110 |
| 1986-01-22 | 355 | 359 | 335 | 340 | 725,000 | 3,400 |
| 1986-01-21 | 303 | 314 | 303 | 305 | 164,000 | 3,050 |
| 1986-01-20 | 306 | 306 | 301 | 301 | 24,000 | 3,010 |
| 1986-01-18 | 305 | 305 | 300 | 305 | 24,000 | 3,050 |
| 1986-01-17 | 296 | 305 | 296 | 300 | 45,000 | 3,000 |
| 1986-01-16 | 293 | 296 | 291 | 294 | 64,000 | 2,940 |
| 1986-01-14 | 296 | 296 | 290 | 296 | 26,000 | 2,960 |
| 1986-01-13 | 280 | 283 | 280 | 283 | 52,000 | 2,830 |
| 1986-01-10 | 278 | 280 | 276 | 280 | 21,000 | 2,800 |
| 1986-01-09 | 280 | 280 | 275 | 275 | 73,000 | 2,750 |
| 1986-01-08 | 278 | 280 | 278 | 278 | 21,000 | 2,780 |
| 1986-01-07 | 280 | 280 | 275 | 275 | 28,000 | 2,750 |
| 1986-01-06 | 288 | 288 | 280 | 285 | 46,000 | 2,850 |
| 1986-01-04 | 281 | 285 | 280 | 285 | 44,000 | 2,850 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
