5958 三洋工業(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 | 550 | 550 | 545 | 550 | 12,000 | 5,500 |
| 1986-12-26 | 561 | 561 | 555 | 555 | 11,000 | 5,550 |
| 1986-12-25 | 551 | 556 | 551 | 551 | 21,000 | 5,510 |
| 1986-12-24 | 557 | 557 | 545 | 545 | 14,000 | 5,450 |
| 1986-12-23 | 555 | 570 | 551 | 551 | 34,000 | 5,510 |
| 1986-12-22 | 555 | 565 | 555 | 560 | 26,000 | 5,600 |
| 1986-12-19 | 545 | 552 | 545 | 552 | 15,000 | 5,520 |
| 1986-12-18 | 580 | 580 | 575 | 575 | 8,000 | 5,750 |
| 1986-12-17 | 580 | 580 | 575 | 580 | 20,000 | 5,800 |
| 1986-12-16 | 584 | 585 | 580 | 580 | 35,000 | 5,800 |
| 1986-12-15 | 582 | 590 | 580 | 582 | 20,000 | 5,820 |
| 1986-12-12 | 590 | 600 | 580 | 580 | 99,000 | 5,800 |
| 1986-12-11 | 600 | 600 | 598 | 600 | 34,000 | 6,000 |
| 1986-12-10 | 606 | 610 | 605 | 605 | 13,000 | 6,050 |
| 1986-12-09 | 600 | 608 | 599 | 608 | 48,000 | 6,080 |
| 1986-12-08 | 600 | 600 | 596 | 598 | 73,000 | 5,980 |
| 1986-12-06 | 591 | 597 | 591 | 596 | 33,000 | 5,960 |
| 1986-12-05 | 587 | 590 | 580 | 581 | 86,000 | 5,810 |
| 1986-12-04 | 579 | 597 | 579 | 597 | 34,000 | 5,970 |
| 1986-12-03 | 601 | 610 | 596 | 599 | 69,000 | 5,990 |
| 1986-12-02 | 613 | 618 | 611 | 611 | 73,000 | 6,110 |
| 1986-12-01 | 605 | 610 | 600 | 610 | 71,000 | 6,100 |
| 1986-11-29 | 588 | 598 | 585 | 598 | 51,000 | 5,980 |
| 1986-11-28 | 585 | 590 | 575 | 580 | 74,000 | 5,800 |
| 1986-11-27 | 560 | 568 | 560 | 568 | 16,000 | 5,680 |
| 1986-11-26 | 561 | 570 | 550 | 557 | 42,000 | 5,570 |
| 1986-11-25 | 560 | 560 | 545 | 560 | 25,000 | 5,600 |
| 1986-11-22 | 550 | 550 | 540 | 540 | 30,000 | 5,400 |
| 1986-11-21 | 559 | 560 | 540 | 540 | 39,000 | 5,400 |
| 1986-11-20 | 550 | 560 | 542 | 560 | 45,000 | 5,600 |
| 1986-11-19 | 550 | 556 | 535 | 540 | 24,000 | 5,400 |
| 1986-11-18 | 561 | 561 | 560 | 561 | 16,000 | 5,610 |
| 1986-11-17 | 561 | 562 | 561 | 561 | 18,000 | 5,610 |
| 1986-11-14 | 561 | 566 | 560 | 560 | 20,000 | 5,600 |
| 1986-11-13 | 583 | 583 | 560 | 560 | 24,000 | 5,600 |
| 1986-11-12 | 585 | 585 | 584 | 584 | 39,000 | 5,840 |
| 1986-11-11 | 580 | 590 | 555 | 560 | 47,000 | 5,600 |
| 1986-11-10 | 580 | 590 | 580 | 590 | 19,000 | 5,900 |
| 1986-11-07 | 575 | 575 | 555 | 560 | 99,000 | 5,600 |
| 1986-11-06 | 560 | 595 | 560 | 595 | 117,000 | 5,950 |
| 1986-11-05 | 548 | 560 | 540 | 547 | 104,000 | 5,470 |
| 1986-11-04 | 516 | 526 | 516 | 520 | 23,000 | 5,200 |
| 1986-11-01 | 524 | 525 | 514 | 514 | 20,000 | 5,140 |
| 1986-10-31 | 550 | 550 | 525 | 525 | 41,000 | 5,250 |
| 1986-10-30 | 525 | 541 | 525 | 540 | 62,000 | 5,400 |
| 1986-10-29 | 487 | 510 | 485 | 510 | 53,000 | 5,100 |
| 1986-10-28 | 481 | 486 | 481 | 486 | 47,000 | 4,860 |
| 1986-10-27 | 484 | 495 | 484 | 495 | 36,000 | 4,950 |
| 1986-10-25 | 490 | 490 | 482 | 489 | 12,000 | 4,890 |
| 1986-10-24 | 480 | 486 | 480 | 485 | 56,000 | 4,850 |
| 1986-10-23 | 475 | 480 | 470 | 480 | 49,000 | 4,800 |
| 1986-10-22 | 480 | 480 | 475 | 480 | 17,000 | 4,800 |
| 1986-10-21 | 495 | 495 | 481 | 481 | 35,000 | 4,810 |
| 1986-10-20 | 492 | 495 | 490 | 490 | 33,000 | 4,900 |
| 1986-10-17 | 499 | 500 | 496 | 496 | 29,000 | 4,960 |
| 1986-10-16 | 509 | 510 | 496 | 496 | 26,000 | 4,960 |
| 1986-10-15 | 505 | 515 | 500 | 501 | 24,000 | 5,010 |
| 1986-10-14 | 524 | 524 | 510 | 515 | 22,000 | 5,150 |
| 1986-10-13 | 524 | 524 | 505 | 505 | 7,000 | 5,050 |
| 1986-10-09 | 502 | 525 | 502 | 515 | 10,000 | 5,150 |
| 1986-10-08 | 500 | 500 | 495 | 500 | 34,000 | 5,000 |
| 1986-10-07 | 539 | 540 | 500 | 500 | 27,000 | 5,000 |
| 1986-10-06 | 540 | 540 | 540 | 540 | 37,000 | 5,400 |
| 1986-10-03 | 480 | 485 | 469 | 472 | 55,000 | 4,720 |
| 1986-10-02 | 501 | 510 | 489 | 489 | 60,000 | 4,890 |
| 1986-10-01 | 510 | 521 | 501 | 510 | 85,000 | 5,100 |
| 1986-09-30 | 520 | 526 | 520 | 525 | 35,000 | 5,250 |
| 1986-09-29 | 522 | 535 | 522 | 530 | 67,000 | 5,300 |
| 1986-09-27 | 525 | 528 | 521 | 528 | 37,000 | 5,280 |
| 1986-09-26 | 550 | 550 | 520 | 531 | 140,000 | 5,310 |
| 1986-09-25 | 571 | 571 | 556 | 556 | 37,000 | 5,560 |
| 1986-09-24 | 570 | 580 | 570 | 570 | 24,000 | 5,700 |
| 1986-09-22 | 550 | 570 | 550 | 560 | 44,000 | 5,600 |
| 1986-09-19 | 571 | 575 | 550 | 550 | 65,000 | 5,500 |
| 1986-09-18 | 586 | 590 | 580 | 580 | 25,000 | 5,800 |
| 1986-09-17 | 579 | 584 | 575 | 576 | 49,000 | 5,760 |
| 1986-09-16 | 600 | 601 | 590 | 590 | 56,000 | 5,900 |
| 1986-09-12 | 600 | 610 | 600 | 600 | 35,000 | 6,000 |
| 1986-09-11 | 610 | 611 | 600 | 600 | 41,000 | 6,000 |
| 1986-09-10 | 613 | 620 | 608 | 620 | 17,000 | 6,200 |
| 1986-09-09 | 615 | 620 | 600 | 613 | 57,000 | 6,130 |
| 1986-09-08 | 620 | 620 | 609 | 610 | 41,000 | 6,100 |
| 1986-09-06 | 620 | 625 | 610 | 620 | 57,000 | 6,200 |
| 1986-09-05 | 630 | 635 | 620 | 620 | 29,000 | 6,200 |
| 1986-09-04 | 635 | 635 | 625 | 625 | 45,000 | 6,250 |
| 1986-09-03 | 635 | 640 | 628 | 639 | 54,000 | 6,390 |
| 1986-09-02 | 661 | 670 | 650 | 655 | 58,000 | 6,550 |
| 1986-09-01 | 660 | 670 | 655 | 655 | 45,000 | 6,550 |
| 1986-08-30 | 630 | 653 | 630 | 653 | 54,000 | 6,530 |
| 1986-08-29 | 631 | 631 | 630 | 630 | 28,000 | 6,300 |
| 1986-08-28 | 636 | 636 | 630 | 630 | 38,000 | 6,300 |
| 1986-08-27 | 630 | 650 | 626 | 635 | 39,000 | 6,350 |
| 1986-08-26 | 680 | 680 | 650 | 650 | 44,000 | 6,500 |
| 1986-08-25 | 625 | 660 | 625 | 660 | 84,000 | 6,600 |
| 1986-08-23 | 610 | 625 | 605 | 615 | 320,000 | 6,150 |
| 1986-08-22 | 640 | 645 | 618 | 618 | 70,000 | 6,180 |
| 1986-08-21 | 674 | 674 | 641 | 645 | 58,000 | 6,450 |
| 1986-08-20 | 711 | 715 | 680 | 681 | 130,000 | 6,810 |
| 1986-08-19 | 675 | 705 | 675 | 701 | 276,000 | 7,010 |
| 1986-08-18 | 632 | 680 | 630 | 665 | 133,000 | 6,650 |
| 1986-08-15 | 610 | 610 | 595 | 600 | 41,000 | 6,000 |
| 1986-08-14 | 629 | 629 | 600 | 610 | 122,000 | 6,100 |
| 1986-08-13 | 613 | 640 | 612 | 634 | 79,000 | 6,340 |
| 1986-08-12 | 590 | 610 | 587 | 610 | 140,000 | 6,100 |
| 1986-08-11 | 590 | 590 | 582 | 590 | 41,000 | 5,900 |
| 1986-08-08 | 591 | 600 | 582 | 582 | 123,000 | 5,820 |
| 1986-08-07 | 627 | 627 | 590 | 590 | 72,000 | 5,900 |
| 1986-08-06 | 629 | 638 | 622 | 627 | 49,000 | 6,270 |
| 1986-08-05 | 636 | 636 | 622 | 622 | 62,000 | 6,220 |
| 1986-08-04 | 635 | 645 | 627 | 630 | 51,000 | 6,300 |
| 1986-08-02 | 645 | 650 | 630 | 630 | 64,000 | 6,300 |
| 1986-08-01 | 635 | 645 | 629 | 639 | 118,000 | 6,390 |
| 1986-07-31 | 676 | 680 | 626 | 627 | 475,000 | 6,270 |
| 1986-07-30 | 710 | 710 | 680 | 681 | 57,000 | 6,810 |
| 1986-07-29 | 725 | 725 | 710 | 710 | 45,000 | 7,100 |
| 1986-07-28 | 745 | 745 | 725 | 725 | 55,000 | 7,250 |
| 1986-07-26 | 732 | 735 | 732 | 735 | 17,000 | 7,350 |
| 1986-07-25 | 720 | 750 | 720 | 722 | 74,000 | 7,220 |
| 1986-07-24 | 720 | 725 | 720 | 720 | 48,000 | 7,200 |
| 1986-07-23 | 730 | 732 | 710 | 720 | 50,000 | 7,200 |
| 1986-07-22 | 721 | 721 | 710 | 716 | 48,000 | 7,160 |
| 1986-07-21 | 735 | 745 | 706 | 706 | 86,000 | 7,060 |
| 1986-07-19 | 730 | 745 | 730 | 736 | 61,000 | 7,360 |
| 1986-07-18 | 738 | 739 | 702 | 702 | 151,000 | 7,020 |
| 1986-07-17 | 755 | 757 | 730 | 745 | 107,000 | 7,450 |
| 1986-07-16 | 783 | 790 | 765 | 765 | 68,000 | 7,650 |
| 1986-07-15 | 790 | 790 | 775 | 780 | 102,000 | 7,800 |
| 1986-07-14 | 810 | 810 | 770 | 770 | 67,000 | 7,700 |
| 1986-07-11 | 807 | 810 | 804 | 810 | 61,000 | 8,100 |
| 1986-07-10 | 817 | 817 | 809 | 809 | 32,000 | 8,090 |
| 1986-07-09 | 822 | 822 | 817 | 818 | 91,000 | 8,180 |
| 1986-07-08 | 818 | 820 | 811 | 820 | 71,000 | 8,200 |
| 1986-07-07 | 818 | 821 | 808 | 815 | 86,000 | 8,150 |
| 1986-07-05 | 816 | 820 | 808 | 808 | 45,000 | 8,080 |
| 1986-07-04 | 811 | 816 | 810 | 810 | 69,000 | 8,100 |
| 1986-07-03 | 812 | 829 | 809 | 816 | 59,000 | 8,160 |
| 1986-07-02 | 825 | 825 | 811 | 811 | 88,000 | 8,110 |
| 1986-07-01 | 827 | 830 | 810 | 815 | 54,000 | 8,150 |
| 1986-06-30 | 830 | 840 | 825 | 826 | 23,000 | 8,260 |
| 1986-06-28 | 851 | 851 | 820 | 820 | 50,000 | 8,200 |
| 1986-06-27 | 836 | 870 | 830 | 840 | 280,000 | 8,400 |
| 1986-06-26 | 867 | 867 | 842 | 844 | 255,000 | 8,440 |
| 1986-06-25 | 802 | 810 | 800 | 810 | 338,000 | 8,100 |
| 1986-06-24 | 825 | 830 | 805 | 810 | 245,000 | 8,100 |
| 1986-06-23 | 845 | 846 | 820 | 825 | 93,000 | 8,250 |
| 1986-06-21 | 875 | 876 | 850 | 850 | 82,000 | 8,500 |
| 1986-06-20 | 866 | 880 | 851 | 876 | 313,000 | 8,760 |
| 1986-06-19 | 870 | 878 | 845 | 845 | 131,000 | 8,450 |
| 1986-06-18 | 849 | 879 | 830 | 879 | 228,000 | 8,790 |
| 1986-06-17 | 835 | 844 | 832 | 835 | 112,000 | 8,350 |
| 1986-06-16 | 850 | 852 | 830 | 835 | 113,000 | 8,350 |
| 1986-06-13 | 865 | 870 | 850 | 855 | 242,000 | 8,550 |
| 1986-06-12 | 830 | 870 | 830 | 841 | 418,000 | 8,410 |
| 1986-06-11 | 801 | 822 | 801 | 810 | 96,000 | 8,100 |
| 1986-06-10 | 820 | 830 | 800 | 800 | 137,000 | 8,000 |
| 1986-06-09 | 830 | 831 | 810 | 810 | 124,000 | 8,100 |
| 1986-06-07 | 860 | 860 | 830 | 830 | 76,000 | 8,300 |
| 1986-06-06 | 855 | 870 | 850 | 855 | 95,000 | 8,550 |
| 1986-06-05 | 841 | 855 | 830 | 850 | 244,000 | 8,500 |
| 1986-06-04 | 840 | 855 | 840 | 840 | 107,000 | 8,400 |
| 1986-06-03 | 865 | 865 | 840 | 840 | 82,000 | 8,400 |
| 1986-06-02 | 835 | 875 | 830 | 855 | 134,000 | 8,550 |
| 1986-05-31 | 831 | 843 | 831 | 835 | 98,000 | 8,350 |
| 1986-05-30 | 836 | 840 | 831 | 831 | 143,000 | 8,310 |
| 1986-05-29 | 848 | 860 | 830 | 831 | 264,000 | 8,310 |
| 1986-05-28 | 852 | 865 | 850 | 861 | 142,000 | 8,610 |
| 1986-05-27 | 879 | 879 | 860 | 860 | 107,000 | 8,600 |
| 1986-05-26 | 880 | 880 | 860 | 880 | 235,000 | 8,800 |
| 1986-05-24 | 880 | 880 | 862 | 880 | 77,000 | 8,800 |
| 1986-05-23 | 885 | 900 | 860 | 861 | 113,000 | 8,610 |
| 1986-05-22 | 914 | 914 | 870 | 880 | 213,000 | 8,800 |
| 1986-05-21 | 909 | 918 | 896 | 915 | 824,000 | 9,150 |
| 1986-05-20 | 855 | 898 | 853 | 886 | 225,000 | 8,860 |
| 1986-05-19 | 852 | 882 | 851 | 856 | 168,000 | 8,560 |
| 1986-05-17 | 884 | 895 | 875 | 875 | 72,000 | 8,750 |
| 1986-05-16 | 900 | 909 | 880 | 885 | 186,000 | 8,850 |
| 1986-05-15 | 900 | 930 | 890 | 890 | 1,266,000 | 8,900 |
| 1986-05-14 | 862 | 910 | 850 | 900 | 666,000 | 9,000 |
| 1986-05-13 | 850 | 868 | 840 | 842 | 213,000 | 8,420 |
| 1986-05-12 | 860 | 870 | 840 | 841 | 338,000 | 8,410 |
| 1986-05-09 | 890 | 895 | 840 | 840 | 362,000 | 8,400 |
| 1986-05-08 | 895 | 900 | 870 | 898 | 299,000 | 8,980 |
| 1986-05-07 | 904 | 921 | 880 | 895 | 1,080,000 | 8,950 |
| 1986-05-06 | 870 | 901 | 850 | 890 | 623,000 | 8,900 |
| 1986-05-02 | 900 | 905 | 864 | 871 | 556,000 | 8,710 |
| 1986-05-01 | 900 | 921 | 880 | 905 | 2,690,000 | 9,050 |
| 1986-04-30 | 850 | 890 | 830 | 889 | 1,329,000 | 8,890 |
| 1986-04-28 | 829 | 860 | 826 | 840 | 701,000 | 8,400 |
| 1986-04-26 | 809 | 830 | 790 | 830 | 854,000 | 8,300 |
| 1986-04-25 | 851 | 851 | 810 | 819 | 1,106,000 | 8,190 |
| 1986-04-24 | 860 | 903 | 841 | 851 | 2,797,000 | 8,510 |
| 1986-04-23 | 780 | 873 | 778 | 850 | 3,192,000 | 8,500 |
| 1986-04-22 | 800 | 808 | 773 | 773 | 2,229,000 | 7,730 |
| 1986-04-21 | 730 | 785 | 725 | 772 | 2,760,000 | 7,720 |
| 1986-04-19 | 734 | 734 | 720 | 720 | 1,489,000 | 7,200 |
| 1986-04-18 | 705 | 719 | 687 | 719 | 2,891,000 | 7,190 |
| 1986-04-17 | 657 | 685 | 654 | 685 | 1,458,000 | 6,850 |
| 1986-04-16 | 630 | 660 | 630 | 647 | 707,000 | 6,470 |
| 1986-04-15 | 630 | 630 | 625 | 626 | 133,000 | 6,260 |
| 1986-04-14 | 634 | 634 | 610 | 615 | 152,000 | 6,150 |
| 1986-04-11 | 630 | 638 | 625 | 625 | 192,000 | 6,250 |
| 1986-04-10 | 611 | 626 | 611 | 620 | 188,000 | 6,200 |
| 1986-04-09 | 630 | 635 | 610 | 611 | 154,000 | 6,110 |
| 1986-04-08 | 640 | 642 | 615 | 620 | 209,000 | 6,200 |
| 1986-04-07 | 620 | 644 | 610 | 639 | 551,000 | 6,390 |
| 1986-04-05 | 592 | 620 | 591 | 620 | 80,000 | 6,200 |
| 1986-04-04 | 590 | 604 | 589 | 590 | 127,000 | 5,900 |
| 1986-04-03 | 600 | 601 | 590 | 591 | 110,000 | 5,910 |
| 1986-04-02 | 600 | 605 | 591 | 600 | 171,000 | 6,000 |
| 1986-04-01 | 634 | 634 | 596 | 605 | 223,000 | 6,050 |
| 1986-03-31 | 630 | 650 | 630 | 640 | 329,000 | 6,400 |
| 1986-03-29 | 629 | 630 | 614 | 630 | 324,000 | 6,300 |
| 1986-03-28 | 625 | 632 | 612 | 616 | 305,000 | 6,160 |
| 1986-03-27 | 600 | 615 | 591 | 605 | 214,000 | 6,050 |
| 1986-03-26 | 600 | 605 | 590 | 591 | 143,000 | 5,910 |
| 1986-03-25 | 580 | 601 | 573 | 595 | 126,000 | 5,950 |
| 1986-03-24 | 580 | 581 | 568 | 580 | 117,000 | 5,800 |
| 1986-03-22 | 605 | 608 | 590 | 590 | 88,000 | 5,900 |
| 1986-03-20 | 599 | 610 | 599 | 609 | 261,000 | 6,090 |
| 1986-03-19 | 575 | 612 | 567 | 612 | 258,000 | 6,120 |
| 1986-03-18 | 602 | 602 | 569 | 572 | 216,000 | 5,720 |
| 1986-03-17 | 610 | 615 | 601 | 603 | 202,000 | 6,030 |
| 1986-03-15 | 625 | 625 | 607 | 607 | 112,000 | 6,070 |
| 1986-03-14 | 639 | 640 | 624 | 624 | 135,000 | 6,240 |
| 1986-03-13 | 635 | 643 | 621 | 630 | 252,000 | 6,300 |
| 1986-03-12 | 650 | 655 | 631 | 640 | 441,000 | 6,400 |
| 1986-03-11 | 665 | 666 | 631 | 643 | 739,000 | 6,430 |
| 1986-03-10 | 635 | 671 | 630 | 655 | 1,390,000 | 6,550 |
| 1986-03-07 | 620 | 624 | 605 | 610 | 197,000 | 6,100 |
| 1986-03-06 | 610 | 615 | 604 | 606 | 332,000 | 6,060 |
| 1986-03-05 | 625 | 630 | 599 | 601 | 318,000 | 6,010 |
| 1986-03-04 | 638 | 638 | 621 | 630 | 639,000 | 6,300 |
| 1986-03-03 | 630 | 640 | 620 | 638 | 845,000 | 6,380 |
| 1986-03-01 | 606 | 640 | 601 | 640 | 1,086,000 | 6,400 |
| 1986-02-28 | 605 | 609 | 596 | 600 | 960,000 | 6,000 |
| 1986-02-27 | 578 | 615 | 560 | 615 | 1,849,000 | 6,150 |
| 1986-02-26 | 550 | 569 | 550 | 569 | 496,000 | 5,690 |
| 1986-02-25 | 560 | 565 | 545 | 546 | 340,000 | 5,460 |
| 1986-02-24 | 520 | 560 | 520 | 560 | 480,000 | 5,600 |
| 1986-02-22 | 506 | 515 | 506 | 506 | 94,000 | 5,060 |
| 1986-02-21 | 515 | 515 | 502 | 504 | 132,000 | 5,040 |
| 1986-02-20 | 515 | 520 | 511 | 511 | 124,000 | 5,110 |
| 1986-02-19 | 510 | 515 | 507 | 515 | 96,000 | 5,150 |
| 1986-02-18 | 515 | 515 | 510 | 510 | 61,000 | 5,100 |
| 1986-02-17 | 511 | 515 | 510 | 511 | 84,000 | 5,110 |
| 1986-02-15 | 515 | 515 | 511 | 514 | 63,000 | 5,140 |
| 1986-02-14 | 520 | 520 | 511 | 515 | 72,000 | 5,150 |
| 1986-02-13 | 511 | 520 | 510 | 520 | 69,000 | 5,200 |
| 1986-02-12 | 519 | 519 | 510 | 510 | 109,000 | 5,100 |
| 1986-02-10 | 520 | 520 | 512 | 512 | 64,000 | 5,120 |
| 1986-02-07 | 520 | 524 | 516 | 516 | 141,000 | 5,160 |
| 1986-02-06 | 511 | 525 | 508 | 510 | 50,000 | 5,100 |
| 1986-02-05 | 519 | 519 | 506 | 511 | 57,000 | 5,110 |
| 1986-02-04 | 527 | 527 | 516 | 516 | 112,000 | 5,160 |
| 1986-02-03 | 519 | 529 | 519 | 529 | 121,000 | 5,290 |
| 1986-02-01 | 521 | 530 | 520 | 529 | 75,000 | 5,290 |
| 1986-01-31 | 532 | 532 | 521 | 528 | 205,000 | 5,280 |
| 1986-01-30 | 520 | 522 | 506 | 520 | 167,000 | 5,200 |
| 1986-01-29 | 538 | 539 | 522 | 522 | 389,000 | 5,220 |
| 1986-01-28 | 530 | 542 | 530 | 531 | 765,000 | 5,310 |
| 1986-01-27 | 506 | 523 | 505 | 523 | 540,000 | 5,230 |
| 1986-01-25 | 492 | 510 | 492 | 500 | 140,000 | 5,000 |
| 1986-01-24 | 489 | 500 | 489 | 491 | 104,000 | 4,910 |
| 1986-01-23 | 494 | 494 | 486 | 490 | 47,000 | 4,900 |
| 1986-01-22 | 499 | 499 | 486 | 499 | 35,000 | 4,990 |
| 1986-01-21 | 490 | 500 | 485 | 500 | 29,000 | 5,000 |
| 1986-01-20 | 498 | 498 | 485 | 485 | 30,000 | 4,850 |
| 1986-01-18 | 506 | 507 | 498 | 499 | 43,000 | 4,990 |
| 1986-01-17 | 503 | 510 | 500 | 508 | 165,000 | 5,080 |
| 1986-01-16 | 480 | 515 | 480 | 498 | 147,000 | 4,980 |
| 1986-01-14 | 471 | 485 | 471 | 485 | 59,000 | 4,850 |
| 1986-01-13 | 473 | 473 | 469 | 471 | 73,000 | 4,710 |
| 1986-01-10 | 470 | 473 | 470 | 473 | 30,000 | 4,730 |
| 1986-01-09 | 479 | 479 | 471 | 476 | 24,000 | 4,760 |
| 1986-01-08 | 462 | 475 | 462 | 475 | 58,000 | 4,750 |
| 1986-01-07 | 465 | 466 | 462 | 463 | 38,000 | 4,630 |
| 1986-01-06 | 480 | 480 | 465 | 465 | 38,000 | 4,650 |
| 1986-01-04 | 482 | 482 | 475 | 475 | 9,000 | 4,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株