5974 中国工業(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 | 332 | 340 | 330 | 340 | 117,000 | 3,400 |
| 1986-12-26 | 343 | 343 | 330 | 331 | 197,000 | 3,310 |
| 1986-12-25 | 345 | 354 | 340 | 343 | 115,000 | 3,430 |
| 1986-12-24 | 348 | 350 | 340 | 340 | 167,000 | 3,400 |
| 1986-12-23 | 355 | 355 | 347 | 350 | 178,000 | 3,500 |
| 1986-12-22 | 360 | 360 | 342 | 355 | 306,000 | 3,550 |
| 1986-12-19 | 366 | 368 | 359 | 360 | 108,000 | 3,600 |
| 1986-12-18 | 375 | 375 | 358 | 358 | 186,000 | 3,580 |
| 1986-12-17 | 362 | 372 | 361 | 365 | 97,000 | 3,650 |
| 1986-12-16 | 374 | 378 | 363 | 363 | 145,000 | 3,630 |
| 1986-12-15 | 385 | 388 | 378 | 378 | 137,000 | 3,780 |
| 1986-12-12 | 377 | 381 | 371 | 378 | 162,000 | 3,780 |
| 1986-12-11 | 379 | 381 | 375 | 380 | 147,000 | 3,800 |
| 1986-12-10 | 376 | 384 | 365 | 365 | 164,000 | 3,650 |
| 1986-12-09 | 387 | 390 | 377 | 381 | 153,000 | 3,810 |
| 1986-12-08 | 384 | 393 | 383 | 387 | 208,000 | 3,870 |
| 1986-12-06 | 350 | 376 | 350 | 376 | 136,000 | 3,760 |
| 1986-12-05 | 365 | 365 | 350 | 355 | 412,000 | 3,550 |
| 1986-12-04 | 380 | 385 | 361 | 365 | 330,000 | 3,650 |
| 1986-12-03 | 390 | 390 | 375 | 380 | 285,000 | 3,800 |
| 1986-12-02 | 393 | 398 | 386 | 391 | 151,000 | 3,910 |
| 1986-12-01 | 399 | 400 | 386 | 393 | 209,000 | 3,930 |
| 1986-11-29 | 385 | 400 | 385 | 397 | 103,000 | 3,970 |
| 1986-11-28 | 390 | 394 | 382 | 382 | 324,000 | 3,820 |
| 1986-11-27 | 405 | 405 | 380 | 385 | 426,000 | 3,850 |
| 1986-11-26 | 407 | 412 | 396 | 405 | 388,000 | 4,050 |
| 1986-11-25 | 417 | 420 | 406 | 407 | 303,000 | 4,070 |
| 1986-11-22 | 425 | 426 | 412 | 412 | 432,000 | 4,120 |
| 1986-11-21 | 410 | 420 | 408 | 420 | 796,000 | 4,200 |
| 1986-11-20 | 400 | 410 | 395 | 400 | 501,000 | 4,000 |
| 1986-11-19 | 416 | 433 | 396 | 396 | 1,548,000 | 3,960 |
| 1986-11-18 | 385 | 424 | 381 | 411 | 2,254,000 | 4,110 |
| 1986-11-17 | 389 | 390 | 381 | 381 | 409,000 | 3,810 |
| 1986-11-14 | 370 | 384 | 367 | 381 | 469,000 | 3,810 |
| 1986-11-13 | 395 | 398 | 370 | 370 | 647,000 | 3,700 |
| 1986-11-12 | 384 | 402 | 373 | 393 | 2,518,000 | 3,930 |
| 1986-11-11 | 390 | 408 | 372 | 374 | 4,411,000 | 3,740 |
| 1986-11-10 | 340 | 385 | 335 | 385 | 1,781,000 | 3,850 |
| 1986-11-07 | 308 | 340 | 308 | 336 | 697,000 | 3,360 |
| 1986-11-06 | 313 | 313 | 305 | 308 | 132,000 | 3,080 |
| 1986-11-05 | 315 | 315 | 310 | 310 | 85,000 | 3,100 |
| 1986-11-04 | 306 | 315 | 306 | 310 | 63,000 | 3,100 |
| 1986-11-01 | 310 | 315 | 305 | 305 | 33,000 | 3,050 |
| 1986-10-31 | 310 | 310 | 305 | 310 | 115,000 | 3,100 |
| 1986-10-30 | 320 | 324 | 310 | 310 | 98,000 | 3,100 |
| 1986-10-29 | 316 | 320 | 315 | 320 | 104,000 | 3,200 |
| 1986-10-28 | 327 | 327 | 306 | 306 | 84,000 | 3,060 |
| 1986-10-27 | 318 | 328 | 305 | 328 | 100,000 | 3,280 |
| 1986-10-25 | 300 | 320 | 296 | 320 | 72,000 | 3,200 |
| 1986-10-24 | 300 | 300 | 293 | 295 | 131,000 | 2,950 |
| 1986-10-23 | 295 | 305 | 295 | 300 | 121,000 | 3,000 |
| 1986-10-22 | 299 | 303 | 292 | 295 | 118,000 | 2,950 |
| 1986-10-21 | 311 | 311 | 301 | 301 | 59,000 | 3,010 |
| 1986-10-20 | 320 | 320 | 313 | 313 | 101,000 | 3,130 |
| 1986-10-17 | 318 | 322 | 316 | 320 | 98,000 | 3,200 |
| 1986-10-16 | 335 | 335 | 318 | 320 | 207,000 | 3,200 |
| 1986-10-15 | 318 | 325 | 315 | 320 | 145,000 | 3,200 |
| 1986-10-14 | 328 | 335 | 315 | 321 | 123,000 | 3,210 |
| 1986-10-13 | 305 | 330 | 305 | 330 | 114,000 | 3,300 |
| 1986-10-09 | 319 | 330 | 304 | 304 | 177,000 | 3,040 |
| 1986-10-08 | 348 | 349 | 324 | 324 | 385,000 | 3,240 |
| 1986-10-07 | 315 | 345 | 315 | 345 | 491,000 | 3,450 |
| 1986-10-06 | 303 | 320 | 303 | 315 | 83,000 | 3,150 |
| 1986-10-04 | 295 | 303 | 295 | 301 | 138,000 | 3,010 |
| 1986-10-03 | 290 | 295 | 285 | 295 | 121,000 | 2,950 |
| 1986-10-02 | 304 | 309 | 293 | 295 | 88,000 | 2,950 |
| 1986-10-01 | 301 | 309 | 290 | 309 | 169,000 | 3,090 |
| 1986-09-30 | 309 | 309 | 285 | 305 | 195,000 | 3,050 |
| 1986-09-29 | 306 | 309 | 301 | 303 | 76,000 | 3,030 |
| 1986-09-27 | 300 | 310 | 300 | 304 | 52,000 | 3,040 |
| 1986-09-26 | 315 | 315 | 300 | 314 | 171,000 | 3,140 |
| 1986-09-25 | 326 | 326 | 315 | 315 | 90,000 | 3,150 |
| 1986-09-24 | 335 | 335 | 323 | 323 | 121,000 | 3,230 |
| 1986-09-22 | 335 | 340 | 321 | 330 | 82,000 | 3,300 |
| 1986-09-19 | 348 | 348 | 330 | 330 | 267,000 | 3,300 |
| 1986-09-18 | 345 | 346 | 335 | 343 | 344,000 | 3,430 |
| 1986-09-17 | 316 | 330 | 315 | 330 | 180,000 | 3,300 |
| 1986-09-16 | 320 | 330 | 311 | 315 | 163,000 | 3,150 |
| 1986-09-12 | 300 | 330 | 300 | 310 | 463,000 | 3,100 |
| 1986-09-11 | 339 | 340 | 328 | 330 | 467,000 | 3,300 |
| 1986-09-10 | 360 | 360 | 340 | 341 | 1,104,000 | 3,410 |
| 1986-09-09 | 330 | 362 | 327 | 350 | 2,051,000 | 3,500 |
| 1986-09-08 | 315 | 334 | 312 | 329 | 558,000 | 3,290 |
| 1986-09-06 | 300 | 327 | 300 | 320 | 316,000 | 3,200 |
| 1986-09-05 | 295 | 305 | 295 | 296 | 129,000 | 2,960 |
| 1986-09-04 | 289 | 295 | 285 | 295 | 83,000 | 2,950 |
| 1986-09-03 | 284 | 290 | 282 | 290 | 47,000 | 2,900 |
| 1986-09-02 | 285 | 290 | 282 | 284 | 86,000 | 2,840 |
| 1986-09-01 | 290 | 290 | 286 | 286 | 60,000 | 2,860 |
| 1986-08-30 | 285 | 290 | 285 | 290 | 37,000 | 2,900 |
| 1986-08-29 | 285 | 290 | 285 | 290 | 40,000 | 2,900 |
| 1986-08-28 | 300 | 300 | 280 | 290 | 80,000 | 2,900 |
| 1986-08-27 | 291 | 300 | 290 | 300 | 66,000 | 3,000 |
| 1986-08-26 | 295 | 300 | 285 | 290 | 83,000 | 2,900 |
| 1986-08-25 | 310 | 310 | 300 | 300 | 114,000 | 3,000 |
| 1986-08-23 | 319 | 320 | 307 | 310 | 236,000 | 3,100 |
| 1986-08-22 | 295 | 310 | 290 | 310 | 349,000 | 3,100 |
| 1986-08-21 | 285 | 300 | 282 | 290 | 211,000 | 2,900 |
| 1986-08-20 | 290 | 292 | 286 | 286 | 75,000 | 2,860 |
| 1986-08-19 | 280 | 286 | 279 | 280 | 75,000 | 2,800 |
| 1986-08-18 | 272 | 272 | 272 | 272 | 77,000 | 2,720 |
| 1986-08-15 | 299 | 302 | 295 | 295 | 63,000 | 2,950 |
| 1986-08-14 | 290 | 300 | 285 | 300 | 87,000 | 3,000 |
| 1986-08-13 | 281 | 282 | 270 | 281 | 282,000 | 2,810 |
| 1986-08-12 | 290 | 290 | 281 | 284 | 119,000 | 2,840 |
| 1986-08-11 | 295 | 300 | 290 | 290 | 60,000 | 2,900 |
| 1986-08-08 | 301 | 302 | 295 | 300 | 58,000 | 3,000 |
| 1986-08-07 | 302 | 305 | 301 | 302 | 91,000 | 3,020 |
| 1986-08-06 | 300 | 305 | 300 | 300 | 54,000 | 3,000 |
| 1986-08-05 | 296 | 305 | 295 | 301 | 60,000 | 3,010 |
| 1986-08-04 | 295 | 305 | 295 | 300 | 77,000 | 3,000 |
| 1986-08-02 | 299 | 299 | 295 | 295 | 135,000 | 2,950 |
| 1986-08-01 | 300 | 305 | 295 | 295 | 152,000 | 2,950 |
| 1986-07-31 | 310 | 310 | 295 | 300 | 112,000 | 3,000 |
| 1986-07-30 | 323 | 325 | 318 | 320 | 76,000 | 3,200 |
| 1986-07-29 | 315 | 328 | 311 | 322 | 143,000 | 3,220 |
| 1986-07-28 | 316 | 320 | 315 | 318 | 77,000 | 3,180 |
| 1986-07-26 | 315 | 320 | 315 | 316 | 87,000 | 3,160 |
| 1986-07-25 | 324 | 326 | 315 | 315 | 142,000 | 3,150 |
| 1986-07-24 | 326 | 332 | 325 | 325 | 174,000 | 3,250 |
| 1986-07-23 | 328 | 333 | 325 | 326 | 134,000 | 3,260 |
| 1986-07-22 | 326 | 330 | 326 | 330 | 127,000 | 3,300 |
| 1986-07-21 | 345 | 345 | 325 | 330 | 214,000 | 3,300 |
| 1986-07-19 | 336 | 339 | 331 | 335 | 102,000 | 3,350 |
| 1986-07-18 | 332 | 335 | 325 | 331 | 216,000 | 3,310 |
| 1986-07-17 | 335 | 340 | 330 | 332 | 289,000 | 3,320 |
| 1986-07-16 | 340 | 350 | 338 | 341 | 807,000 | 3,410 |
| 1986-07-15 | 325 | 345 | 325 | 342 | 983,000 | 3,420 |
| 1986-07-14 | 305 | 315 | 305 | 315 | 194,000 | 3,150 |
| 1986-07-11 | 300 | 305 | 296 | 300 | 145,000 | 3,000 |
| 1986-07-10 | 308 | 309 | 300 | 300 | 151,000 | 3,000 |
| 1986-07-09 | 310 | 319 | 305 | 306 | 210,000 | 3,060 |
| 1986-07-08 | 315 | 318 | 315 | 315 | 169,000 | 3,150 |
| 1986-07-07 | 315 | 319 | 315 | 317 | 123,000 | 3,170 |
| 1986-07-05 | 316 | 316 | 315 | 315 | 102,000 | 3,150 |
| 1986-07-04 | 317 | 320 | 315 | 315 | 241,000 | 3,150 |
| 1986-07-03 | 319 | 320 | 317 | 317 | 153,000 | 3,170 |
| 1986-07-02 | 317 | 320 | 315 | 317 | 204,000 | 3,170 |
| 1986-07-01 | 321 | 322 | 315 | 319 | 339,000 | 3,190 |
| 1986-06-30 | 318 | 320 | 314 | 320 | 313,000 | 3,200 |
| 1986-06-28 | 310 | 320 | 309 | 314 | 202,000 | 3,140 |
| 1986-06-27 | 300 | 310 | 300 | 310 | 247,000 | 3,100 |
| 1986-06-26 | 300 | 300 | 295 | 300 | 154,000 | 3,000 |
| 1986-06-25 | 304 | 305 | 295 | 295 | 184,000 | 2,950 |
| 1986-06-24 | 305 | 310 | 305 | 305 | 209,000 | 3,050 |
| 1986-06-23 | 316 | 320 | 305 | 305 | 219,000 | 3,050 |
| 1986-06-21 | 320 | 320 | 312 | 318 | 294,000 | 3,180 |
| 1986-06-20 | 312 | 323 | 312 | 320 | 863,000 | 3,200 |
| 1986-06-19 | 301 | 317 | 301 | 311 | 845,000 | 3,110 |
| 1986-06-18 | 290 | 300 | 290 | 299 | 249,000 | 2,990 |
| 1986-06-17 | 301 | 304 | 290 | 293 | 503,000 | 2,930 |
| 1986-06-16 | 300 | 305 | 296 | 299 | 443,000 | 2,990 |
| 1986-06-13 | 283 | 296 | 283 | 290 | 658,000 | 2,900 |
| 1986-06-12 | 285 | 290 | 281 | 287 | 753,000 | 2,870 |
| 1986-06-11 | 269 | 283 | 268 | 275 | 665,000 | 2,750 |
| 1986-06-10 | 266 | 269 | 265 | 268 | 188,000 | 2,680 |
| 1986-06-09 | 267 | 270 | 266 | 267 | 88,000 | 2,670 |
| 1986-06-07 | 269 | 270 | 266 | 266 | 85,000 | 2,660 |
| 1986-06-06 | 270 | 271 | 266 | 266 | 86,000 | 2,660 |
| 1986-06-05 | 265 | 273 | 263 | 268 | 310,000 | 2,680 |
| 1986-06-04 | 264 | 266 | 263 | 264 | 141,000 | 2,640 |
| 1986-06-03 | 264 | 268 | 263 | 263 | 150,000 | 2,630 |
| 1986-06-02 | 264 | 270 | 263 | 264 | 86,000 | 2,640 |
| 1986-05-31 | 265 | 267 | 262 | 263 | 101,000 | 2,630 |
| 1986-05-30 | 265 | 266 | 261 | 266 | 143,000 | 2,660 |
| 1986-05-29 | 265 | 265 | 262 | 262 | 152,000 | 2,620 |
| 1986-05-28 | 266 | 267 | 261 | 262 | 177,000 | 2,620 |
| 1986-05-27 | 265 | 267 | 265 | 267 | 46,000 | 2,670 |
| 1986-05-26 | 272 | 273 | 265 | 265 | 117,000 | 2,650 |
| 1986-05-24 | 269 | 270 | 265 | 270 | 137,000 | 2,700 |
| 1986-05-23 | 271 | 273 | 264 | 265 | 229,000 | 2,650 |
| 1986-05-22 | 273 | 279 | 271 | 275 | 671,000 | 2,750 |
| 1986-05-21 | 262 | 280 | 259 | 268 | 1,019,000 | 2,680 |
| 1986-05-20 | 255 | 260 | 250 | 260 | 182,000 | 2,600 |
| 1986-05-19 | 247 | 250 | 246 | 250 | 82,000 | 2,500 |
| 1986-05-17 | 246 | 253 | 245 | 246 | 113,000 | 2,460 |
| 1986-05-16 | 250 | 250 | 246 | 246 | 82,000 | 2,460 |
| 1986-05-15 | 251 | 251 | 248 | 250 | 107,000 | 2,500 |
| 1986-05-14 | 253 | 255 | 246 | 250 | 277,000 | 2,500 |
| 1986-05-13 | 250 | 255 | 250 | 253 | 73,000 | 2,530 |
| 1986-05-12 | 260 | 260 | 255 | 255 | 99,000 | 2,550 |
| 1986-05-09 | 261 | 265 | 255 | 258 | 222,000 | 2,580 |
| 1986-05-08 | 249 | 260 | 249 | 260 | 278,000 | 2,600 |
| 1986-05-07 | 245 | 250 | 245 | 250 | 159,000 | 2,500 |
| 1986-05-06 | 245 | 249 | 245 | 245 | 94,000 | 2,450 |
| 1986-05-02 | 253 | 255 | 245 | 250 | 77,000 | 2,500 |
| 1986-05-01 | 248 | 252 | 243 | 252 | 100,000 | 2,520 |
| 1986-04-30 | 251 | 254 | 249 | 249 | 115,000 | 2,490 |
| 1986-04-28 | 246 | 255 | 246 | 251 | 95,000 | 2,510 |
| 1986-04-26 | 252 | 256 | 250 | 250 | 113,000 | 2,500 |
| 1986-04-25 | 260 | 261 | 252 | 254 | 256,000 | 2,540 |
| 1986-04-24 | 262 | 265 | 255 | 262 | 488,000 | 2,620 |
| 1986-04-23 | 238 | 268 | 233 | 257 | 759,000 | 2,570 |
| 1986-04-22 | 234 | 250 | 233 | 247 | 236,000 | 2,470 |
| 1986-04-21 | 248 | 250 | 235 | 235 | 194,000 | 2,350 |
| 1986-04-19 | 250 | 251 | 245 | 248 | 136,000 | 2,480 |
| 1986-04-18 | 250 | 253 | 238 | 245 | 349,000 | 2,450 |
| 1986-04-17 | 256 | 259 | 251 | 253 | 591,000 | 2,530 |
| 1986-04-16 | 257 | 261 | 252 | 252 | 1,019,000 | 2,520 |
| 1986-04-15 | 240 | 252 | 238 | 252 | 667,000 | 2,520 |
| 1986-04-14 | 235 | 240 | 232 | 238 | 210,000 | 2,380 |
| 1986-04-11 | 227 | 230 | 226 | 230 | 179,000 | 2,300 |
| 1986-04-10 | 229 | 230 | 225 | 230 | 109,000 | 2,300 |
| 1986-04-09 | 229 | 230 | 226 | 229 | 100,000 | 2,290 |
| 1986-04-08 | 230 | 230 | 226 | 226 | 124,000 | 2,260 |
| 1986-04-07 | 220 | 228 | 219 | 228 | 107,000 | 2,280 |
| 1986-04-05 | 216 | 220 | 216 | 218 | 43,000 | 2,180 |
| 1986-04-04 | 215 | 217 | 215 | 215 | 81,000 | 2,150 |
| 1986-04-03 | 219 | 220 | 215 | 215 | 120,000 | 2,150 |
| 1986-04-02 | 220 | 220 | 218 | 219 | 91,000 | 2,190 |
| 1986-04-01 | 219 | 220 | 218 | 219 | 149,000 | 2,190 |
| 1986-03-31 | 219 | 220 | 217 | 218 | 112,000 | 2,180 |
| 1986-03-29 | 218 | 219 | 212 | 212 | 77,000 | 2,120 |
| 1986-03-28 | 211 | 220 | 209 | 219 | 86,000 | 2,190 |
| 1986-03-27 | 215 | 220 | 210 | 210 | 112,000 | 2,100 |
| 1986-03-26 | 210 | 214 | 195 | 200 | 207,000 | 2,000 |
| 1986-03-25 | 224 | 224 | 214 | 214 | 86,000 | 2,140 |
| 1986-03-24 | 225 | 225 | 220 | 220 | 117,000 | 2,200 |
| 1986-03-22 | 225 | 225 | 220 | 220 | 97,000 | 2,200 |
| 1986-03-20 | 229 | 229 | 225 | 225 | 87,000 | 2,250 |
| 1986-03-19 | 228 | 230 | 225 | 226 | 146,000 | 2,260 |
| 1986-03-18 | 227 | 227 | 225 | 225 | 161,000 | 2,250 |
| 1986-03-17 | 223 | 227 | 223 | 225 | 108,000 | 2,250 |
| 1986-03-15 | 223 | 226 | 223 | 223 | 64,000 | 2,230 |
| 1986-03-14 | 229 | 229 | 223 | 223 | 185,000 | 2,230 |
| 1986-03-13 | 230 | 230 | 226 | 230 | 117,000 | 2,300 |
| 1986-03-12 | 233 | 235 | 230 | 230 | 128,000 | 2,300 |
| 1986-03-11 | 230 | 235 | 230 | 233 | 145,000 | 2,330 |
| 1986-03-10 | 229 | 232 | 225 | 232 | 119,000 | 2,320 |
| 1986-03-07 | 237 | 238 | 232 | 232 | 247,000 | 2,320 |
| 1986-03-06 | 240 | 241 | 235 | 237 | 230,000 | 2,370 |
| 1986-03-05 | 243 | 245 | 238 | 240 | 663,000 | 2,400 |
| 1986-03-04 | 234 | 245 | 233 | 238 | 795,000 | 2,380 |
| 1986-03-03 | 220 | 230 | 219 | 225 | 279,000 | 2,250 |
| 1986-03-01 | 219 | 220 | 218 | 218 | 133,000 | 2,180 |
| 1986-02-28 | 218 | 220 | 217 | 218 | 104,000 | 2,180 |
| 1986-02-27 | 218 | 218 | 216 | 217 | 116,000 | 2,170 |
| 1986-02-26 | 219 | 219 | 216 | 216 | 146,000 | 2,160 |
| 1986-02-25 | 218 | 220 | 216 | 216 | 155,000 | 2,160 |
| 1986-02-24 | 220 | 220 | 216 | 218 | 194,000 | 2,180 |
| 1986-02-22 | 216 | 219 | 215 | 216 | 84,000 | 2,160 |
| 1986-02-21 | 217 | 217 | 214 | 216 | 146,000 | 2,160 |
| 1986-02-20 | 217 | 219 | 215 | 215 | 198,000 | 2,150 |
| 1986-02-19 | 217 | 219 | 216 | 216 | 125,000 | 2,160 |
| 1986-02-18 | 218 | 220 | 217 | 217 | 238,000 | 2,170 |
| 1986-02-17 | 218 | 220 | 218 | 219 | 60,000 | 2,190 |
| 1986-02-15 | 219 | 220 | 218 | 218 | 92,000 | 2,180 |
| 1986-02-14 | 225 | 226 | 218 | 218 | 168,000 | 2,180 |
| 1986-02-13 | 226 | 230 | 221 | 222 | 364,000 | 2,220 |
| 1986-02-12 | 215 | 225 | 215 | 225 | 355,000 | 2,250 |
| 1986-02-10 | 215 | 220 | 215 | 215 | 127,000 | 2,150 |
| 1986-02-07 | 217 | 220 | 215 | 220 | 179,000 | 2,200 |
| 1986-02-06 | 215 | 217 | 215 | 215 | 140,000 | 2,150 |
| 1986-02-05 | 220 | 220 | 216 | 216 | 142,000 | 2,160 |
| 1986-02-04 | 220 | 224 | 215 | 215 | 228,000 | 2,150 |
| 1986-02-03 | 221 | 226 | 220 | 224 | 254,000 | 2,240 |
| 1986-02-01 | 230 | 230 | 221 | 221 | 249,000 | 2,210 |
| 1986-01-31 | 233 | 234 | 226 | 226 | 618,000 | 2,260 |
| 1986-01-30 | 230 | 236 | 226 | 227 | 767,000 | 2,270 |
| 1986-01-29 | 210 | 222 | 210 | 222 | 340,000 | 2,220 |
| 1986-01-28 | 217 | 219 | 212 | 212 | 271,000 | 2,120 |
| 1986-01-27 | 220 | 223 | 217 | 219 | 299,000 | 2,190 |
| 1986-01-25 | 230 | 230 | 223 | 223 | 442,000 | 2,230 |
| 1986-01-24 | 227 | 228 | 223 | 228 | 793,000 | 2,280 |
| 1986-01-23 | 219 | 229 | 217 | 220 | 1,607,000 | 2,200 |
| 1986-01-22 | 210 | 215 | 210 | 215 | 393,000 | 2,150 |
| 1986-01-21 | 206 | 215 | 205 | 208 | 517,000 | 2,080 |
| 1986-01-20 | 203 | 206 | 203 | 203 | 231,000 | 2,030 |
| 1986-01-18 | 203 | 206 | 202 | 203 | 154,000 | 2,030 |
| 1986-01-17 | 214 | 215 | 201 | 201 | 359,000 | 2,010 |
| 1986-01-16 | 209 | 215 | 208 | 210 | 604,000 | 2,100 |
| 1986-01-14 | 217 | 220 | 206 | 210 | 1,957,000 | 2,100 |
| 1986-01-13 | 195 | 215 | 192 | 215 | 1,632,000 | 2,150 |
| 1986-01-10 | 195 | 195 | 190 | 191 | 439,000 | 1,910 |
| 1986-01-09 | 197 | 198 | 191 | 191 | 1,037,000 | 1,910 |
| 1986-01-08 | 180 | 200 | 180 | 198 | 1,397,000 | 1,980 |
| 1986-01-07 | 180 | 180 | 176 | 177 | 51,000 | 1,770 |
| 1986-01-06 | 180 | 180 | 179 | 180 | 49,000 | 1,800 |
| 1986-01-04 | 173 | 180 | 173 | 180 | 44,000 | 1,800 |
分割・併合履歴 ： [2013-09-26]1株→0.1株
