6131 浜井産業(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 | 400 | 409 | 385 | 409 | 28,000 | 4,090 |
| 1986-12-26 | 415 | 415 | 390 | 409 | 111,000 | 4,090 |
| 1986-12-25 | 365 | 410 | 365 | 410 | 125,000 | 4,100 |
| 1986-12-24 | 370 | 377 | 360 | 365 | 140,000 | 3,650 |
| 1986-12-23 | 377 | 377 | 365 | 365 | 41,000 | 3,650 |
| 1986-12-22 | 391 | 395 | 375 | 375 | 82,000 | 3,750 |
| 1986-12-19 | 405 | 405 | 385 | 386 | 100,000 | 3,860 |
| 1986-12-18 | 398 | 407 | 396 | 407 | 25,000 | 4,070 |
| 1986-12-17 | 402 | 402 | 395 | 400 | 33,000 | 4,000 |
| 1986-12-16 | 400 | 401 | 395 | 400 | 36,000 | 4,000 |
| 1986-12-15 | 405 | 405 | 395 | 395 | 20,000 | 3,950 |
| 1986-12-12 | 396 | 400 | 379 | 385 | 115,000 | 3,850 |
| 1986-12-11 | 402 | 403 | 396 | 396 | 42,000 | 3,960 |
| 1986-12-10 | 413 | 413 | 401 | 401 | 21,000 | 4,010 |
| 1986-12-09 | 410 | 413 | 401 | 410 | 40,000 | 4,100 |
| 1986-12-08 | 425 | 425 | 413 | 413 | 21,000 | 4,130 |
| 1986-12-06 | 423 | 423 | 420 | 420 | 7,000 | 4,200 |
| 1986-12-05 | 423 | 430 | 413 | 413 | 36,000 | 4,130 |
| 1986-12-04 | 410 | 425 | 410 | 413 | 67,000 | 4,130 |
| 1986-12-03 | 410 | 410 | 398 | 410 | 148,000 | 4,100 |
| 1986-12-02 | 420 | 421 | 410 | 410 | 15,000 | 4,100 |
| 1986-12-01 | 425 | 425 | 415 | 416 | 41,000 | 4,160 |
| 1986-11-29 | 408 | 413 | 402 | 405 | 107,000 | 4,050 |
| 1986-11-28 | 409 | 410 | 403 | 403 | 33,000 | 4,030 |
| 1986-11-27 | 419 | 419 | 409 | 409 | 40,000 | 4,090 |
| 1986-11-26 | 411 | 411 | 400 | 410 | 66,000 | 4,100 |
| 1986-11-25 | 419 | 425 | 410 | 410 | 14,000 | 4,100 |
| 1986-11-22 | 416 | 421 | 416 | 419 | 10,000 | 4,190 |
| 1986-11-21 | 416 | 421 | 415 | 415 | 45,000 | 4,150 |
| 1986-11-20 | 416 | 417 | 410 | 414 | 40,000 | 4,140 |
| 1986-11-19 | 411 | 415 | 410 | 415 | 64,000 | 4,150 |
| 1986-11-18 | 413 | 420 | 410 | 410 | 46,000 | 4,100 |
| 1986-11-17 | 430 | 432 | 429 | 429 | 19,000 | 4,290 |
| 1986-11-14 | 415 | 430 | 415 | 430 | 22,000 | 4,300 |
| 1986-11-13 | 420 | 422 | 410 | 410 | 56,000 | 4,100 |
| 1986-11-12 | 420 | 430 | 415 | 430 | 22,000 | 4,300 |
| 1986-11-11 | 436 | 436 | 420 | 420 | 21,000 | 4,200 |
| 1986-11-10 | 435 | 445 | 430 | 440 | 39,000 | 4,400 |
| 1986-11-07 | 459 | 459 | 440 | 440 | 36,000 | 4,400 |
| 1986-11-06 | 479 | 482 | 461 | 461 | 143,000 | 4,610 |
| 1986-11-05 | 457 | 484 | 453 | 480 | 129,000 | 4,800 |
| 1986-11-04 | 420 | 443 | 415 | 443 | 51,000 | 4,430 |
| 1986-11-01 | 411 | 423 | 410 | 423 | 25,000 | 4,230 |
| 1986-10-31 | 431 | 431 | 405 | 415 | 39,000 | 4,150 |
| 1986-10-30 | 431 | 431 | 425 | 430 | 57,000 | 4,300 |
| 1986-10-29 | 405 | 413 | 401 | 406 | 47,000 | 4,060 |
| 1986-10-28 | 405 | 414 | 401 | 405 | 24,000 | 4,050 |
| 1986-10-27 | 411 | 418 | 406 | 408 | 20,000 | 4,080 |
| 1986-10-25 | 401 | 407 | 401 | 407 | 20,000 | 4,070 |
| 1986-10-24 | 403 | 405 | 394 | 400 | 41,000 | 4,000 |
| 1986-10-23 | 395 | 400 | 386 | 398 | 31,000 | 3,980 |
| 1986-10-22 | 408 | 410 | 400 | 405 | 19,000 | 4,050 |
| 1986-10-21 | 400 | 408 | 390 | 408 | 34,000 | 4,080 |
| 1986-10-20 | 419 | 420 | 410 | 410 | 35,000 | 4,100 |
| 1986-10-17 | 422 | 422 | 415 | 415 | 31,000 | 4,150 |
| 1986-10-16 | 431 | 431 | 422 | 425 | 21,000 | 4,250 |
| 1986-10-15 | 430 | 430 | 422 | 430 | 47,000 | 4,300 |
| 1986-10-14 | 449 | 449 | 420 | 420 | 23,000 | 4,200 |
| 1986-10-13 | 451 | 452 | 450 | 450 | 16,000 | 4,500 |
| 1986-10-09 | 460 | 493 | 450 | 451 | 80,000 | 4,510 |
| 1986-10-08 | 474 | 474 | 459 | 459 | 37,000 | 4,590 |
| 1986-10-07 | 495 | 500 | 491 | 495 | 43,000 | 4,950 |
| 1986-10-06 | 460 | 500 | 460 | 500 | 97,000 | 5,000 |
| 1986-10-04 | 448 | 465 | 440 | 465 | 64,000 | 4,650 |
| 1986-10-03 | 414 | 434 | 414 | 422 | 108,000 | 4,220 |
| 1986-10-02 | 471 | 472 | 450 | 450 | 216,000 | 4,500 |
| 1986-10-01 | 506 | 506 | 506 | 506 | 174,000 | 5,060 |
| 1986-09-30 | 600 | 609 | 590 | 606 | 397,000 | 6,060 |
| 1986-09-29 | 590 | 595 | 579 | 590 | 253,000 | 5,900 |
| 1986-09-27 | 542 | 570 | 542 | 570 | 55,000 | 5,700 |
| 1986-09-26 | 545 | 546 | 531 | 540 | 102,000 | 5,400 |
| 1986-09-25 | 570 | 580 | 546 | 548 | 102,000 | 5,480 |
| 1986-09-24 | 565 | 570 | 556 | 562 | 70,000 | 5,620 |
| 1986-09-22 | 549 | 570 | 545 | 555 | 83,000 | 5,550 |
| 1986-09-19 | 540 | 560 | 540 | 540 | 43,000 | 5,400 |
| 1986-09-18 | 581 | 584 | 536 | 536 | 111,000 | 5,360 |
| 1986-09-17 | 545 | 580 | 538 | 580 | 53,000 | 5,800 |
| 1986-09-16 | 550 | 550 | 525 | 535 | 94,000 | 5,350 |
| 1986-09-12 | 531 | 551 | 524 | 542 | 156,000 | 5,420 |
| 1986-09-11 | 580 | 594 | 541 | 541 | 212,000 | 5,410 |
| 1986-09-10 | 629 | 629 | 590 | 600 | 265,000 | 6,000 |
| 1986-09-09 | 625 | 640 | 600 | 620 | 599,000 | 6,200 |
| 1986-09-08 | 590 | 615 | 576 | 615 | 489,000 | 6,150 |
| 1986-09-06 | 560 | 571 | 560 | 570 | 125,000 | 5,700 |
| 1986-09-05 | 570 | 570 | 555 | 555 | 143,000 | 5,550 |
| 1986-09-04 | 560 | 565 | 555 | 565 | 150,000 | 5,650 |
| 1986-09-03 | 552 | 552 | 540 | 540 | 176,000 | 5,400 |
| 1986-09-02 | 575 | 575 | 539 | 545 | 293,000 | 5,450 |
| 1986-09-01 | 579 | 584 | 563 | 565 | 334,000 | 5,650 |
| 1986-08-30 | 543 | 570 | 540 | 559 | 257,000 | 5,590 |
| 1986-08-29 | 521 | 540 | 521 | 533 | 136,000 | 5,330 |
| 1986-08-28 | 540 | 545 | 521 | 521 | 156,000 | 5,210 |
| 1986-08-27 | 502 | 530 | 502 | 515 | 308,000 | 5,150 |
| 1986-08-26 | 510 | 515 | 501 | 505 | 95,000 | 5,050 |
| 1986-08-25 | 473 | 480 | 472 | 480 | 17,000 | 4,800 |
| 1986-08-23 | 470 | 471 | 470 | 471 | 10,000 | 4,710 |
| 1986-08-22 | 465 | 471 | 465 | 466 | 49,000 | 4,660 |
| 1986-08-21 | 495 | 500 | 495 | 496 | 43,000 | 4,960 |
| 1986-08-20 | 527 | 536 | 499 | 500 | 139,000 | 5,000 |
| 1986-08-19 | 530 | 534 | 520 | 526 | 140,000 | 5,260 |
| 1986-08-18 | 486 | 535 | 485 | 500 | 93,000 | 5,000 |
| 1986-08-15 | 471 | 486 | 471 | 484 | 30,000 | 4,840 |
| 1986-08-14 | 466 | 466 | 460 | 460 | 23,000 | 4,600 |
| 1986-08-13 | 470 | 470 | 454 | 454 | 47,000 | 4,540 |
| 1986-08-12 | 453 | 470 | 453 | 470 | 47,000 | 4,700 |
| 1986-08-11 | 456 | 459 | 453 | 453 | 31,000 | 4,530 |
| 1986-08-08 | 465 | 465 | 455 | 457 | 36,000 | 4,570 |
| 1986-08-07 | 476 | 476 | 465 | 465 | 32,000 | 4,650 |
| 1986-08-06 | 490 | 490 | 470 | 471 | 26,000 | 4,710 |
| 1986-08-05 | 491 | 491 | 481 | 490 | 34,000 | 4,900 |
| 1986-08-04 | 495 | 500 | 490 | 490 | 56,000 | 4,900 |
| 1986-08-01 | 465 | 468 | 453 | 465 | 77,000 | 4,650 |
| 1986-07-31 | 470 | 470 | 452 | 460 | 72,000 | 4,600 |
| 1986-07-30 | 485 | 490 | 484 | 484 | 21,000 | 4,840 |
| 1986-07-29 | 475 | 499 | 475 | 499 | 24,000 | 4,990 |
| 1986-07-28 | 505 | 505 | 479 | 479 | 31,000 | 4,790 |
| 1986-07-26 | 515 | 520 | 505 | 505 | 24,000 | 5,050 |
| 1986-07-25 | 510 | 517 | 499 | 517 | 54,000 | 5,170 |
| 1986-07-24 | 532 | 540 | 510 | 510 | 200,000 | 5,100 |
| 1986-07-23 | 465 | 515 | 458 | 515 | 146,000 | 5,150 |
| 1986-07-22 | 457 | 468 | 457 | 465 | 37,000 | 4,650 |
| 1986-07-21 | 461 | 469 | 457 | 458 | 35,000 | 4,580 |
| 1986-07-19 | 460 | 460 | 453 | 455 | 29,000 | 4,550 |
| 1986-07-18 | 470 | 470 | 450 | 455 | 93,000 | 4,550 |
| 1986-07-17 | 485 | 490 | 470 | 470 | 40,000 | 4,700 |
| 1986-07-16 | 482 | 500 | 481 | 485 | 47,000 | 4,850 |
| 1986-07-15 | 470 | 471 | 450 | 470 | 134,000 | 4,700 |
| 1986-07-14 | 484 | 490 | 465 | 470 | 102,000 | 4,700 |
| 1986-07-11 | 490 | 500 | 486 | 487 | 84,000 | 4,870 |
| 1986-07-10 | 516 | 516 | 486 | 500 | 80,000 | 5,000 |
| 1986-07-09 | 520 | 521 | 515 | 515 | 60,000 | 5,150 |
| 1986-07-08 | 518 | 530 | 516 | 522 | 27,000 | 5,220 |
| 1986-07-07 | 512 | 530 | 510 | 515 | 102,000 | 5,150 |
| 1986-07-05 | 511 | 515 | 510 | 510 | 50,000 | 5,100 |
| 1986-07-04 | 531 | 531 | 510 | 510 | 85,000 | 5,100 |
| 1986-07-03 | 540 | 550 | 527 | 527 | 93,000 | 5,270 |
| 1986-07-02 | 535 | 539 | 523 | 535 | 97,000 | 5,350 |
| 1986-07-01 | 540 | 550 | 530 | 530 | 92,000 | 5,300 |
| 1986-06-30 | 570 | 578 | 540 | 550 | 61,000 | 5,500 |
| 1986-06-28 | 570 | 580 | 560 | 560 | 64,000 | 5,600 |
| 1986-06-27 | 540 | 588 | 539 | 560 | 207,000 | 5,600 |
| 1986-06-26 | 530 | 570 | 520 | 541 | 158,000 | 5,410 |
| 1986-06-25 | 502 | 525 | 501 | 525 | 127,000 | 5,250 |
| 1986-06-24 | 559 | 559 | 500 | 525 | 127,000 | 5,250 |
| 1986-06-23 | 570 | 570 | 555 | 559 | 55,000 | 5,590 |
| 1986-06-21 | 556 | 571 | 555 | 560 | 82,000 | 5,600 |
| 1986-06-20 | 580 | 585 | 555 | 556 | 138,000 | 5,560 |
| 1986-06-19 | 582 | 595 | 582 | 595 | 70,000 | 5,950 |
| 1986-06-18 | 600 | 608 | 586 | 589 | 128,000 | 5,890 |
| 1986-06-17 | 599 | 610 | 580 | 610 | 153,000 | 6,100 |
| 1986-06-16 | 636 | 636 | 580 | 580 | 201,000 | 5,800 |
| 1986-06-13 | 630 | 640 | 614 | 616 | 342,000 | 6,160 |
| 1986-06-12 | 660 | 662 | 610 | 610 | 834,000 | 6,100 |
| 1986-06-11 | 555 | 662 | 555 | 650 | 1,422,000 | 6,500 |
| 1986-06-10 | 570 | 596 | 559 | 565 | 358,000 | 5,650 |
| 1986-06-09 | 605 | 617 | 585 | 598 | 344,000 | 5,980 |
| 1986-06-07 | 644 | 645 | 615 | 620 | 377,000 | 6,200 |
| 1986-06-06 | 610 | 643 | 596 | 634 | 1,533,000 | 6,340 |
| 1986-06-05 | 640 | 657 | 597 | 615 | 2,562,000 | 6,150 |
| 1986-06-04 | 578 | 636 | 559 | 636 | 4,385,000 | 6,360 |
| 1986-06-03 | 498 | 578 | 482 | 577 | 2,656,000 | 5,770 |
| 1986-06-02 | 470 | 510 | 470 | 498 | 1,799,000 | 4,980 |
| 1986-05-31 | 444 | 480 | 441 | 462 | 888,000 | 4,620 |
| 1986-05-30 | 407 | 435 | 406 | 434 | 347,000 | 4,340 |
| 1986-05-29 | 401 | 409 | 401 | 406 | 26,000 | 4,060 |
| 1986-05-28 | 415 | 415 | 400 | 400 | 43,000 | 4,000 |
| 1986-05-27 | 419 | 420 | 395 | 395 | 62,000 | 3,950 |
| 1986-05-26 | 412 | 420 | 410 | 420 | 51,000 | 4,200 |
| 1986-05-24 | 400 | 410 | 400 | 401 | 29,000 | 4,010 |
| 1986-05-23 | 410 | 410 | 393 | 393 | 52,000 | 3,930 |
| 1986-05-22 | 414 | 418 | 399 | 416 | 97,000 | 4,160 |
| 1986-05-21 | 410 | 425 | 405 | 417 | 254,000 | 4,170 |
| 1986-05-20 | 376 | 420 | 372 | 420 | 81,000 | 4,200 |
| 1986-05-19 | 375 | 375 | 371 | 371 | 51,000 | 3,710 |
| 1986-05-17 | 371 | 375 | 371 | 373 | 20,000 | 3,730 |
| 1986-05-16 | 385 | 385 | 375 | 375 | 55,000 | 3,750 |
| 1986-05-15 | 395 | 395 | 385 | 386 | 45,000 | 3,860 |
| 1986-05-14 | 392 | 400 | 389 | 400 | 52,000 | 4,000 |
| 1986-05-13 | 395 | 396 | 381 | 390 | 109,000 | 3,900 |
| 1986-05-12 | 405 | 405 | 392 | 393 | 48,000 | 3,930 |
| 1986-05-09 | 395 | 400 | 391 | 400 | 62,000 | 4,000 |
| 1986-05-08 | 410 | 410 | 399 | 405 | 108,000 | 4,050 |
| 1986-05-07 | 420 | 426 | 412 | 415 | 130,000 | 4,150 |
| 1986-05-06 | 435 | 437 | 427 | 431 | 183,000 | 4,310 |
| 1986-05-02 | 426 | 428 | 423 | 428 | 208,000 | 4,280 |
| 1986-05-01 | 430 | 433 | 415 | 427 | 270,000 | 4,270 |
| 1986-04-30 | 439 | 449 | 435 | 438 | 809,000 | 4,380 |
| 1986-04-28 | 401 | 425 | 400 | 424 | 645,000 | 4,240 |
| 1986-04-26 | 394 | 394 | 381 | 390 | 122,000 | 3,900 |
| 1986-04-25 | 384 | 408 | 384 | 395 | 344,000 | 3,950 |
| 1986-04-24 | 352 | 370 | 350 | 370 | 100,000 | 3,700 |
| 1986-04-23 | 350 | 352 | 350 | 352 | 29,000 | 3,520 |
| 1986-04-21 | 348 | 350 | 348 | 350 | 28,000 | 3,500 |
| 1986-04-19 | 350 | 360 | 348 | 348 | 20,000 | 3,480 |
| 1986-04-18 | 352 | 352 | 350 | 350 | 29,000 | 3,500 |
| 1986-04-17 | 352 | 352 | 351 | 352 | 8,000 | 3,520 |
| 1986-04-16 | 351 | 351 | 351 | 351 | 20,000 | 3,510 |
| 1986-04-15 | 348 | 358 | 348 | 358 | 9,000 | 3,580 |
| 1986-04-14 | 364 | 364 | 350 | 350 | 24,000 | 3,500 |
| 1986-04-11 | 345 | 365 | 344 | 365 | 46,000 | 3,650 |
| 1986-04-10 | 344 | 345 | 343 | 345 | 24,000 | 3,450 |
| 1986-04-09 | 342 | 345 | 342 | 343 | 15,000 | 3,430 |
| 1986-04-08 | 343 | 343 | 341 | 341 | 16,000 | 3,410 |
| 1986-04-07 | 344 | 345 | 343 | 343 | 12,000 | 3,430 |
| 1986-04-05 | 341 | 345 | 341 | 343 | 8,000 | 3,430 |
| 1986-04-04 | 344 | 345 | 340 | 345 | 15,000 | 3,450 |
| 1986-04-03 | 341 | 345 | 340 | 345 | 7,000 | 3,450 |
| 1986-04-02 | 345 | 345 | 340 | 340 | 35,000 | 3,400 |
| 1986-04-01 | 340 | 345 | 335 | 345 | 33,000 | 3,450 |
| 1986-03-31 | 340 | 340 | 335 | 340 | 34,000 | 3,400 |
| 1986-03-29 | 330 | 340 | 330 | 335 | 40,000 | 3,350 |
| 1986-03-28 | 338 | 340 | 335 | 335 | 36,000 | 3,350 |
| 1986-03-27 | 341 | 341 | 338 | 340 | 41,000 | 3,400 |
| 1986-03-26 | 340 | 340 | 340 | 340 | 20,000 | 3,400 |
| 1986-03-25 | 345 | 345 | 341 | 341 | 18,000 | 3,410 |
| 1986-03-24 | 348 | 350 | 343 | 347 | 34,000 | 3,470 |
| 1986-03-22 | 341 | 347 | 341 | 347 | 22,000 | 3,470 |
| 1986-03-20 | 339 | 341 | 338 | 338 | 60,000 | 3,380 |
| 1986-03-19 | 339 | 341 | 338 | 338 | 64,000 | 3,380 |
| 1986-03-18 | 339 | 339 | 336 | 338 | 52,000 | 3,380 |
| 1986-03-17 | 345 | 345 | 335 | 339 | 82,000 | 3,390 |
| 1986-03-15 | 342 | 344 | 340 | 340 | 89,000 | 3,400 |
| 1986-03-14 | 341 | 346 | 341 | 344 | 35,000 | 3,440 |
| 1986-03-13 | 350 | 352 | 341 | 341 | 75,000 | 3,410 |
| 1986-03-12 | 351 | 351 | 350 | 350 | 20,000 | 3,500 |
| 1986-03-11 | 353 | 355 | 350 | 350 | 24,000 | 3,500 |
| 1986-03-10 | 350 | 351 | 350 | 350 | 42,000 | 3,500 |
| 1986-03-07 | 356 | 358 | 354 | 354 | 29,000 | 3,540 |
| 1986-03-06 | 353 | 356 | 353 | 356 | 15,000 | 3,560 |
| 1986-03-05 | 356 | 358 | 352 | 352 | 22,000 | 3,520 |
| 1986-03-04 | 356 | 356 | 356 | 356 | 4,000 | 3,560 |
| 1986-03-03 | 360 | 360 | 356 | 356 | 12,000 | 3,560 |
| 1986-03-01 | 353 | 355 | 353 | 355 | 8,000 | 3,550 |
| 1986-02-28 | 360 | 360 | 353 | 359 | 18,000 | 3,590 |
| 1986-02-27 | 360 | 360 | 350 | 352 | 34,000 | 3,520 |
| 1986-02-26 | 366 | 366 | 360 | 360 | 19,000 | 3,600 |
| 1986-02-25 | 368 | 368 | 365 | 365 | 20,000 | 3,650 |
| 1986-02-22 | 360 | 363 | 360 | 360 | 20,000 | 3,600 |
| 1986-02-21 | 363 | 363 | 360 | 360 | 13,000 | 3,600 |
| 1986-02-20 | 363 | 365 | 363 | 363 | 11,000 | 3,630 |
| 1986-02-19 | 365 | 368 | 363 | 364 | 16,000 | 3,640 |
| 1986-02-18 | 364 | 365 | 363 | 365 | 13,000 | 3,650 |
| 1986-02-17 | 370 | 370 | 363 | 363 | 19,000 | 3,630 |
| 1986-02-15 | 360 | 365 | 360 | 360 | 10,000 | 3,600 |
| 1986-02-14 | 354 | 354 | 353 | 354 | 11,000 | 3,540 |
| 1986-02-13 | 352 | 355 | 351 | 353 | 38,000 | 3,530 |
| 1986-02-12 | 351 | 351 | 351 | 351 | 18,000 | 3,510 |
| 1986-02-10 | 355 | 355 | 350 | 350 | 26,000 | 3,500 |
| 1986-02-07 | 351 | 352 | 350 | 350 | 13,000 | 3,500 |
| 1986-02-06 | 355 | 355 | 352 | 352 | 20,000 | 3,520 |
| 1986-02-05 | 351 | 355 | 351 | 355 | 5,000 | 3,550 |
| 1986-02-04 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1986-02-03 | 356 | 356 | 346 | 351 | 29,000 | 3,510 |
| 1986-01-31 | 357 | 357 | 356 | 356 | 4,000 | 3,560 |
| 1986-01-30 | 356 | 365 | 356 | 356 | 20,000 | 3,560 |
| 1986-01-29 | 355 | 362 | 355 | 356 | 26,000 | 3,560 |
| 1986-01-28 | 355 | 358 | 355 | 355 | 21,000 | 3,550 |
| 1986-01-27 | 361 | 361 | 359 | 359 | 16,000 | 3,590 |
| 1986-01-25 | 360 | 361 | 360 | 361 | 13,000 | 3,610 |
| 1986-01-24 | 360 | 363 | 360 | 361 | 10,000 | 3,610 |
| 1986-01-23 | 369 | 369 | 360 | 365 | 27,000 | 3,650 |
| 1986-01-22 | 378 | 378 | 372 | 373 | 54,000 | 3,730 |
| 1986-01-21 | 370 | 380 | 368 | 380 | 112,000 | 3,800 |
| 1986-01-20 | 366 | 375 | 366 | 368 | 59,000 | 3,680 |
| 1986-01-18 | 364 | 369 | 355 | 355 | 73,000 | 3,550 |
| 1986-01-17 | 355 | 368 | 355 | 368 | 55,000 | 3,680 |
| 1986-01-16 | 348 | 355 | 348 | 353 | 75,000 | 3,530 |
| 1986-01-14 | 345 | 345 | 342 | 345 | 21,000 | 3,450 |
| 1986-01-13 | 345 | 345 | 340 | 340 | 35,000 | 3,400 |
| 1986-01-09 | 345 | 345 | 342 | 342 | 19,000 | 3,420 |
| 1986-01-08 | 345 | 345 | 342 | 345 | 10,000 | 3,450 |
| 1986-01-07 | 340 | 348 | 340 | 348 | 14,000 | 3,480 |
| 1986-01-06 | 334 | 348 | 333 | 348 | 9,000 | 3,480 |
| 1986-01-04 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株