6135 (株)牧野フライス製作所 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 | 727 | 738 | 725 | 727 | 26,000 | 3,635 |
| 1986-12-26 | 730 | 740 | 725 | 725 | 60,000 | 3,625 |
| 1986-12-25 | 740 | 740 | 721 | 724 | 34,000 | 3,620 |
| 1986-12-24 | 740 | 740 | 730 | 731 | 19,000 | 3,655 |
| 1986-12-23 | 734 | 734 | 715 | 730 | 158,000 | 3,650 |
| 1986-12-22 | 725 | 736 | 725 | 730 | 391,000 | 3,650 |
| 1986-12-19 | 733 | 735 | 725 | 725 | 208,000 | 3,625 |
| 1986-12-18 | 738 | 738 | 725 | 730 | 161,000 | 3,650 |
| 1986-12-17 | 735 | 750 | 735 | 739 | 174,000 | 3,695 |
| 1986-12-16 | 721 | 735 | 720 | 730 | 88,000 | 3,650 |
| 1986-12-15 | 730 | 734 | 722 | 730 | 119,000 | 3,650 |
| 1986-12-12 | 730 | 730 | 721 | 729 | 195,000 | 3,645 |
| 1986-12-11 | 745 | 745 | 721 | 721 | 193,000 | 3,605 |
| 1986-12-10 | 745 | 745 | 736 | 745 | 110,000 | 3,725 |
| 1986-12-09 | 755 | 760 | 745 | 750 | 63,000 | 3,750 |
| 1986-12-08 | 760 | 763 | 750 | 760 | 134,000 | 3,800 |
| 1986-12-06 | 757 | 757 | 745 | 750 | 44,000 | 3,750 |
| 1986-12-05 | 760 | 767 | 755 | 755 | 60,000 | 3,775 |
| 1986-12-04 | 758 | 758 | 755 | 757 | 99,000 | 3,785 |
| 1986-12-03 | 760 | 767 | 760 | 767 | 30,000 | 3,835 |
| 1986-12-02 | 760 | 760 | 755 | 758 | 18,000 | 3,790 |
| 1986-12-01 | 770 | 770 | 760 | 760 | 34,000 | 3,800 |
| 1986-11-29 | 770 | 770 | 768 | 770 | 4,000 | 3,850 |
| 1986-11-28 | 770 | 770 | 765 | 770 | 151,000 | 3,850 |
| 1986-11-27 | 770 | 770 | 769 | 770 | 55,000 | 3,850 |
| 1986-11-26 | 770 | 770 | 767 | 768 | 43,000 | 3,840 |
| 1986-11-25 | 765 | 774 | 765 | 765 | 23,000 | 3,825 |
| 1986-11-22 | 760 | 760 | 760 | 760 | 11,000 | 3,800 |
| 1986-11-21 | 760 | 770 | 755 | 757 | 32,000 | 3,785 |
| 1986-11-20 | 774 | 775 | 769 | 770 | 34,000 | 3,850 |
| 1986-11-19 | 760 | 765 | 755 | 765 | 18,000 | 3,825 |
| 1986-11-18 | 770 | 775 | 765 | 770 | 24,000 | 3,850 |
| 1986-11-17 | 756 | 775 | 755 | 775 | 31,000 | 3,875 |
| 1986-11-14 | 759 | 760 | 755 | 755 | 34,000 | 3,775 |
| 1986-11-13 | 760 | 763 | 757 | 763 | 38,000 | 3,815 |
| 1986-11-12 | 756 | 765 | 756 | 764 | 96,000 | 3,820 |
| 1986-11-11 | 756 | 762 | 756 | 762 | 47,000 | 3,810 |
| 1986-11-10 | 770 | 770 | 766 | 766 | 6,000 | 3,830 |
| 1986-11-07 | 775 | 775 | 770 | 770 | 38,000 | 3,850 |
| 1986-11-06 | 775 | 775 | 766 | 770 | 52,000 | 3,850 |
| 1986-11-05 | 761 | 780 | 761 | 780 | 42,000 | 3,900 |
| 1986-11-04 | 752 | 765 | 752 | 760 | 149,000 | 3,800 |
| 1986-11-01 | 750 | 752 | 745 | 750 | 92,000 | 3,750 |
| 1986-10-31 | 750 | 752 | 740 | 740 | 109,000 | 3,700 |
| 1986-10-30 | 755 | 760 | 751 | 751 | 42,000 | 3,755 |
| 1986-10-29 | 761 | 761 | 752 | 755 | 54,000 | 3,775 |
| 1986-10-28 | 775 | 785 | 774 | 774 | 125,000 | 3,870 |
| 1986-10-27 | 790 | 799 | 790 | 790 | 67,000 | 3,950 |
| 1986-10-25 | 793 | 793 | 773 | 785 | 146,000 | 3,925 |
| 1986-10-24 | 750 | 772 | 741 | 772 | 163,000 | 3,860 |
| 1986-10-23 | 734 | 734 | 725 | 725 | 115,000 | 3,625 |
| 1986-10-22 | 735 | 735 | 735 | 735 | 42,000 | 3,675 |
| 1986-10-21 | 735 | 735 | 735 | 735 | 9,000 | 3,675 |
| 1986-10-20 | 740 | 740 | 740 | 740 | 45,000 | 3,700 |
| 1986-10-17 | 742 | 745 | 742 | 742 | 49,000 | 3,710 |
| 1986-10-16 | 750 | 750 | 740 | 740 | 39,000 | 3,700 |
| 1986-10-15 | 750 | 750 | 730 | 740 | 57,000 | 3,700 |
| 1986-10-14 | 735 | 750 | 730 | 750 | 45,000 | 3,750 |
| 1986-10-13 | 730 | 737 | 730 | 730 | 35,000 | 3,650 |
| 1986-10-09 | 750 | 750 | 740 | 740 | 68,000 | 3,700 |
| 1986-10-08 | 730 | 750 | 730 | 750 | 41,000 | 3,750 |
| 1986-10-07 | 730 | 731 | 730 | 731 | 34,000 | 3,655 |
| 1986-10-04 | 728 | 740 | 728 | 730 | 12,000 | 3,650 |
| 1986-10-03 | 730 | 735 | 728 | 730 | 37,000 | 3,650 |
| 1986-10-02 | 740 | 740 | 730 | 740 | 65,000 | 3,700 |
| 1986-10-01 | 750 | 750 | 740 | 740 | 44,000 | 3,700 |
| 1986-09-30 | 750 | 751 | 750 | 751 | 43,000 | 3,755 |
| 1986-09-29 | 778 | 778 | 751 | 751 | 97,000 | 3,755 |
| 1986-09-27 | 778 | 780 | 778 | 780 | 4,000 | 3,900 |
| 1986-09-26 | 784 | 784 | 775 | 781 | 83,000 | 3,905 |
| 1986-09-25 | 785 | 785 | 775 | 784 | 86,000 | 3,920 |
| 1986-09-24 | 750 | 761 | 750 | 761 | 97,000 | 3,805 |
| 1986-09-22 | 740 | 750 | 737 | 750 | 248,000 | 3,750 |
| 1986-09-19 | 740 | 740 | 730 | 730 | 148,000 | 3,650 |
| 1986-09-18 | 739 | 745 | 739 | 741 | 35,000 | 3,705 |
| 1986-09-17 | 740 | 740 | 738 | 738 | 99,000 | 3,690 |
| 1986-09-16 | 731 | 740 | 730 | 740 | 26,000 | 3,700 |
| 1986-09-12 | 710 | 730 | 700 | 730 | 140,000 | 3,650 |
| 1986-09-11 | 750 | 750 | 730 | 730 | 254,000 | 3,650 |
| 1986-09-10 | 750 | 750 | 749 | 750 | 92,000 | 3,750 |
| 1986-09-09 | 750 | 756 | 750 | 750 | 144,000 | 3,750 |
| 1986-09-08 | 760 | 761 | 758 | 758 | 63,000 | 3,790 |
| 1986-09-06 | 760 | 770 | 759 | 760 | 76,000 | 3,800 |
| 1986-09-05 | 756 | 761 | 756 | 760 | 110,000 | 3,800 |
| 1986-09-04 | 758 | 759 | 750 | 755 | 61,000 | 3,775 |
| 1986-09-03 | 759 | 759 | 750 | 759 | 12,000 | 3,795 |
| 1986-09-02 | 765 | 765 | 761 | 763 | 44,000 | 3,815 |
| 1986-09-01 | 760 | 770 | 758 | 760 | 62,000 | 3,800 |
| 1986-08-30 | 770 | 770 | 760 | 770 | 33,000 | 3,850 |
| 1986-08-29 | 762 | 770 | 762 | 770 | 38,000 | 3,850 |
| 1986-08-28 | 762 | 780 | 762 | 762 | 37,000 | 3,810 |
| 1986-08-27 | 760 | 775 | 760 | 760 | 81,000 | 3,800 |
| 1986-08-26 | 770 | 770 | 760 | 760 | 16,000 | 3,800 |
| 1986-08-25 | 750 | 760 | 748 | 755 | 143,000 | 3,775 |
| 1986-08-23 | 743 | 760 | 743 | 745 | 121,000 | 3,725 |
| 1986-08-22 | 749 | 760 | 740 | 740 | 172,000 | 3,700 |
| 1986-08-21 | 732 | 743 | 732 | 739 | 110,000 | 3,695 |
| 1986-08-20 | 736 | 743 | 730 | 730 | 283,000 | 3,650 |
| 1986-08-19 | 740 | 740 | 735 | 736 | 108,000 | 3,680 |
| 1986-08-18 | 740 | 748 | 735 | 735 | 180,000 | 3,675 |
| 1986-08-15 | 760 | 760 | 736 | 741 | 75,000 | 3,705 |
| 1986-08-14 | 778 | 788 | 767 | 770 | 73,000 | 3,850 |
| 1986-08-13 | 790 | 790 | 777 | 777 | 60,000 | 3,885 |
| 1986-08-12 | 790 | 795 | 790 | 790 | 41,000 | 3,950 |
| 1986-08-11 | 800 | 800 | 790 | 790 | 56,000 | 3,950 |
| 1986-08-08 | 800 | 800 | 799 | 800 | 56,000 | 4,000 |
| 1986-08-07 | 790 | 805 | 790 | 800 | 136,000 | 4,000 |
| 1986-08-06 | 790 | 803 | 790 | 800 | 139,000 | 4,000 |
| 1986-08-05 | 800 | 800 | 793 | 800 | 36,000 | 4,000 |
| 1986-08-04 | 810 | 810 | 790 | 790 | 5,000 | 3,950 |
| 1986-08-02 | 810 | 810 | 800 | 800 | 16,000 | 4,000 |
| 1986-08-01 | 798 | 800 | 788 | 788 | 159,000 | 3,940 |
| 1986-07-31 | 798 | 798 | 798 | 798 | 31,000 | 3,990 |
| 1986-07-30 | 798 | 798 | 796 | 797 | 54,000 | 3,985 |
| 1986-07-29 | 798 | 805 | 795 | 800 | 139,000 | 4,000 |
| 1986-07-28 | 805 | 805 | 800 | 800 | 29,000 | 4,000 |
| 1986-07-26 | 794 | 805 | 794 | 795 | 56,000 | 3,975 |
| 1986-07-25 | 801 | 815 | 795 | 800 | 66,000 | 4,000 |
| 1986-07-24 | 791 | 800 | 790 | 795 | 155,000 | 3,975 |
| 1986-07-23 | 795 | 800 | 795 | 795 | 93,000 | 3,975 |
| 1986-07-22 | 799 | 800 | 799 | 800 | 69,000 | 4,000 |
| 1986-07-21 | 810 | 810 | 797 | 800 | 55,000 | 4,000 |
| 1986-07-19 | 810 | 810 | 796 | 800 | 39,000 | 4,000 |
| 1986-07-18 | 820 | 820 | 810 | 810 | 89,000 | 4,050 |
| 1986-07-17 | 820 | 830 | 817 | 820 | 64,000 | 4,100 |
| 1986-07-16 | 821 | 830 | 815 | 820 | 136,000 | 4,100 |
| 1986-07-15 | 830 | 830 | 825 | 825 | 84,000 | 4,125 |
| 1986-07-14 | 830 | 830 | 821 | 825 | 106,000 | 4,125 |
| 1986-07-11 | 840 | 844 | 835 | 835 | 120,000 | 4,175 |
| 1986-07-10 | 848 | 849 | 838 | 838 | 52,000 | 4,190 |
| 1986-07-09 | 865 | 865 | 848 | 849 | 131,000 | 4,245 |
| 1986-07-08 | 866 | 870 | 865 | 868 | 24,000 | 4,340 |
| 1986-07-07 | 866 | 866 | 865 | 865 | 10,000 | 4,325 |
| 1986-07-05 | 867 | 867 | 863 | 863 | 25,000 | 4,315 |
| 1986-07-04 | 865 | 867 | 865 | 865 | 43,000 | 4,325 |
| 1986-07-03 | 875 | 875 | 866 | 867 | 110,000 | 4,335 |
| 1986-07-02 | 875 | 875 | 870 | 875 | 34,000 | 4,375 |
| 1986-07-01 | 880 | 880 | 875 | 875 | 77,000 | 4,375 |
| 1986-06-30 | 890 | 890 | 880 | 880 | 113,000 | 4,400 |
| 1986-06-28 | 890 | 890 | 882 | 890 | 18,000 | 4,450 |
| 1986-06-27 | 899 | 899 | 891 | 893 | 24,000 | 4,465 |
| 1986-06-26 | 890 | 905 | 890 | 900 | 95,000 | 4,500 |
| 1986-06-25 | 880 | 892 | 880 | 884 | 75,000 | 4,420 |
| 1986-06-24 | 858 | 860 | 858 | 858 | 26,000 | 4,290 |
| 1986-06-23 | 850 | 860 | 850 | 855 | 108,000 | 4,275 |
| 1986-06-21 | 856 | 859 | 852 | 859 | 46,000 | 4,295 |
| 1986-06-20 | 860 | 860 | 855 | 856 | 61,000 | 4,280 |
| 1986-06-19 | 860 | 870 | 860 | 860 | 84,000 | 4,300 |
| 1986-06-18 | 872 | 878 | 870 | 870 | 54,000 | 4,350 |
| 1986-06-17 | 870 | 870 | 865 | 870 | 92,000 | 4,350 |
| 1986-06-16 | 855 | 870 | 852 | 870 | 107,000 | 4,350 |
| 1986-06-13 | 851 | 860 | 851 | 855 | 69,000 | 4,275 |
| 1986-06-12 | 851 | 864 | 850 | 850 | 86,000 | 4,250 |
| 1986-06-11 | 856 | 864 | 855 | 855 | 80,000 | 4,275 |
| 1986-06-10 | 860 | 867 | 855 | 855 | 149,000 | 4,275 |
| 1986-06-09 | 867 | 868 | 865 | 865 | 79,000 | 4,325 |
| 1986-06-07 | 870 | 870 | 865 | 865 | 51,000 | 4,325 |
| 1986-06-06 | 880 | 880 | 870 | 870 | 25,000 | 4,350 |
| 1986-06-05 | 868 | 870 | 865 | 870 | 96,000 | 4,350 |
| 1986-06-04 | 865 | 869 | 863 | 868 | 169,000 | 4,340 |
| 1986-06-03 | 867 | 880 | 867 | 869 | 72,000 | 4,345 |
| 1986-06-02 | 867 | 877 | 865 | 865 | 155,000 | 4,325 |
| 1986-05-31 | 863 | 870 | 863 | 866 | 96,000 | 4,330 |
| 1986-05-30 | 870 | 870 | 865 | 865 | 143,000 | 4,325 |
| 1986-05-29 | 875 | 875 | 870 | 870 | 131,000 | 4,350 |
| 1986-05-28 | 884 | 885 | 875 | 875 | 115,000 | 4,375 |
| 1986-05-27 | 881 | 900 | 881 | 890 | 130,000 | 4,450 |
| 1986-05-26 | 890 | 891 | 880 | 881 | 382,000 | 4,405 |
| 1986-05-23 | 895 | 895 | 880 | 880 | 42,000 | 4,400 |
| 1986-05-22 | 911 | 913 | 901 | 901 | 74,000 | 4,505 |
| 1986-05-21 | 925 | 930 | 911 | 911 | 162,000 | 4,555 |
| 1986-05-20 | 931 | 931 | 925 | 930 | 34,000 | 4,650 |
| 1986-05-19 | 925 | 928 | 925 | 928 | 32,000 | 4,640 |
| 1986-05-17 | 925 | 925 | 920 | 925 | 74,000 | 4,625 |
| 1986-05-16 | 923 | 925 | 923 | 925 | 14,000 | 4,625 |
| 1986-05-15 | 926 | 930 | 922 | 922 | 113,000 | 4,610 |
| 1986-05-14 | 929 | 931 | 926 | 930 | 45,000 | 4,650 |
| 1986-05-13 | 930 | 930 | 920 | 930 | 245,000 | 4,650 |
| 1986-05-12 | 934 | 939 | 931 | 931 | 69,000 | 4,655 |
| 1986-05-09 | 932 | 937 | 931 | 937 | 69,000 | 4,685 |
| 1986-05-08 | 935 | 937 | 931 | 932 | 61,000 | 4,660 |
| 1986-05-07 | 930 | 945 | 930 | 935 | 110,000 | 4,675 |
| 1986-05-06 | 936 | 958 | 936 | 940 | 51,000 | 4,700 |
| 1986-05-02 | 930 | 950 | 930 | 940 | 161,000 | 4,700 |
| 1986-05-01 | 930 | 935 | 925 | 930 | 71,000 | 4,650 |
| 1986-04-30 | 940 | 940 | 930 | 935 | 124,000 | 4,675 |
| 1986-04-28 | 930 | 950 | 930 | 940 | 42,000 | 4,700 |
| 1986-04-26 | 925 | 930 | 925 | 930 | 52,000 | 4,650 |
| 1986-04-25 | 925 | 930 | 925 | 930 | 155,000 | 4,650 |
| 1986-04-24 | 929 | 934 | 915 | 925 | 147,000 | 4,625 |
| 1986-04-23 | 925 | 925 | 919 | 919 | 140,000 | 4,595 |
| 1986-04-22 | 933 | 938 | 928 | 928 | 62,000 | 4,640 |
| 1986-04-21 | 927 | 938 | 927 | 928 | 75,000 | 4,640 |
| 1986-04-19 | 940 | 940 | 920 | 920 | 81,000 | 4,600 |
| 1986-04-18 | 930 | 945 | 920 | 920 | 126,000 | 4,600 |
| 1986-04-17 | 925 | 930 | 920 | 930 | 159,000 | 4,650 |
| 1986-04-16 | 921 | 930 | 921 | 925 | 24,000 | 4,625 |
| 1986-04-15 | 940 | 940 | 921 | 921 | 144,000 | 4,605 |
| 1986-04-14 | 940 | 947 | 930 | 930 | 159,000 | 4,650 |
| 1986-04-11 | 950 | 950 | 930 | 930 | 121,000 | 4,650 |
| 1986-04-10 | 955 | 955 | 935 | 940 | 74,000 | 4,700 |
| 1986-04-09 | 965 | 970 | 950 | 960 | 224,000 | 4,800 |
| 1986-04-08 | 930 | 960 | 930 | 958 | 138,000 | 4,790 |
| 1986-04-07 | 900 | 929 | 900 | 929 | 58,000 | 4,645 |
| 1986-04-05 | 910 | 910 | 900 | 900 | 71,000 | 4,500 |
| 1986-04-04 | 880 | 911 | 880 | 900 | 200,000 | 4,500 |
| 1986-04-03 | 885 | 885 | 880 | 881 | 67,000 | 4,405 |
| 1986-04-02 | 875 | 885 | 875 | 885 | 72,000 | 4,425 |
| 1986-04-01 | 880 | 880 | 877 | 877 | 49,000 | 4,385 |
| 1986-03-31 | 878 | 880 | 875 | 875 | 39,000 | 4,375 |
| 1986-03-29 | 860 | 879 | 854 | 868 | 84,000 | 4,340 |
| 1986-03-28 | 850 | 861 | 840 | 840 | 405,000 | 4,200 |
| 1986-03-27 | 845 | 851 | 840 | 850 | 498,000 | 4,250 |
| 1986-03-26 | 826 | 845 | 825 | 845 | 76,000 | 4,225 |
| 1986-03-25 | 820 | 835 | 811 | 825 | 251,000 | 4,125 |
| 1986-03-24 | 848 | 848 | 820 | 820 | 227,000 | 4,100 |
| 1986-03-22 | 850 | 850 | 845 | 850 | 94,000 | 4,250 |
| 1986-03-20 | 864 | 865 | 851 | 851 | 63,000 | 4,255 |
| 1986-03-19 | 870 | 872 | 865 | 865 | 185,000 | 4,325 |
| 1986-03-18 | 870 | 875 | 866 | 870 | 443,000 | 4,350 |
| 1986-03-17 | 880 | 880 | 875 | 875 | 36,000 | 4,375 |
| 1986-03-15 | 865 | 880 | 863 | 875 | 167,000 | 4,375 |
| 1986-03-14 | 870 | 874 | 850 | 860 | 169,000 | 4,300 |
| 1986-03-13 | 876 | 880 | 870 | 870 | 263,000 | 4,350 |
| 1986-03-12 | 890 | 890 | 880 | 880 | 90,000 | 4,400 |
| 1986-03-11 | 884 | 884 | 880 | 884 | 209,000 | 4,420 |
| 1986-03-10 | 880 | 890 | 880 | 885 | 53,000 | 4,425 |
| 1986-03-07 | 890 | 893 | 880 | 880 | 125,000 | 4,400 |
| 1986-03-06 | 893 | 893 | 890 | 893 | 96,000 | 4,465 |
| 1986-03-05 | 885 | 906 | 885 | 893 | 79,000 | 4,465 |
| 1986-03-04 | 890 | 890 | 880 | 885 | 393,000 | 4,425 |
| 1986-03-03 | 890 | 891 | 880 | 891 | 116,000 | 4,455 |
| 1986-03-01 | 890 | 890 | 885 | 890 | 210,000 | 4,450 |
| 1986-02-28 | 890 | 890 | 885 | 890 | 46,000 | 4,450 |
| 1986-02-27 | 900 | 900 | 883 | 890 | 524,000 | 4,450 |
| 1986-02-26 | 905 | 910 | 899 | 899 | 246,000 | 4,495 |
| 1986-02-25 | 899 | 907 | 899 | 906 | 127,000 | 4,530 |
| 1986-02-24 | 910 | 915 | 897 | 897 | 177,000 | 4,485 |
| 1986-02-22 | 910 | 919 | 910 | 910 | 17,000 | 4,550 |
| 1986-02-21 | 911 | 920 | 910 | 919 | 65,000 | 4,595 |
| 1986-02-20 | 935 | 935 | 910 | 910 | 54,000 | 4,550 |
| 1986-02-19 | 940 | 940 | 936 | 940 | 70,000 | 4,700 |
| 1986-02-18 | 940 | 940 | 940 | 940 | 34,000 | 4,700 |
| 1986-02-17 | 945 | 945 | 940 | 940 | 45,000 | 4,700 |
| 1986-02-15 | 949 | 950 | 941 | 949 | 106,000 | 4,745 |
| 1986-02-14 | 920 | 955 | 920 | 950 | 130,000 | 4,750 |
| 1986-02-13 | 930 | 940 | 926 | 930 | 278,000 | 4,650 |
| 1986-02-12 | 919 | 930 | 914 | 930 | 123,000 | 4,650 |
| 1986-02-10 | 910 | 915 | 907 | 914 | 143,000 | 4,570 |
| 1986-02-07 | 910 | 910 | 907 | 907 | 76,000 | 4,535 |
| 1986-02-06 | 910 | 915 | 905 | 910 | 116,000 | 4,550 |
| 1986-02-05 | 910 | 920 | 905 | 905 | 121,000 | 4,525 |
| 1986-02-04 | 910 | 913 | 905 | 910 | 97,000 | 4,550 |
| 1986-02-03 | 913 | 915 | 910 | 910 | 61,000 | 4,550 |
| 1986-02-01 | 905 | 910 | 905 | 905 | 44,000 | 4,525 |
| 1986-01-31 | 910 | 910 | 895 | 895 | 62,000 | 4,475 |
| 1986-01-30 | 920 | 920 | 916 | 920 | 101,000 | 4,600 |
| 1986-01-29 | 915 | 927 | 915 | 920 | 162,000 | 4,600 |
| 1986-01-28 | 900 | 910 | 899 | 910 | 189,000 | 4,550 |
| 1986-01-27 | 908 | 925 | 906 | 906 | 40,000 | 4,530 |
| 1986-01-25 | 930 | 930 | 928 | 928 | 43,000 | 4,640 |
| 1986-01-24 | 936 | 936 | 935 | 935 | 110,000 | 4,675 |
| 1986-01-23 | 939 | 940 | 935 | 935 | 50,000 | 4,675 |
| 1986-01-22 | 930 | 930 | 920 | 929 | 17,000 | 4,645 |
| 1986-01-21 | 927 | 930 | 906 | 915 | 61,000 | 4,575 |
| 1986-01-20 | 945 | 945 | 926 | 935 | 11,000 | 4,675 |
| 1986-01-18 | 935 | 935 | 935 | 935 | 9,000 | 4,675 |
| 1986-01-17 | 945 | 946 | 945 | 945 | 150,000 | 4,725 |
| 1986-01-16 | 930 | 945 | 930 | 945 | 54,000 | 4,725 |
| 1986-01-14 | 955 | 955 | 945 | 948 | 34,000 | 4,740 |
| 1986-01-13 | 955 | 960 | 954 | 954 | 39,000 | 4,770 |
| 1986-01-10 | 960 | 960 | 950 | 955 | 45,000 | 4,775 |
| 1986-01-09 | 960 | 960 | 960 | 960 | 28,000 | 4,800 |
| 1986-01-08 | 961 | 965 | 960 | 965 | 106,000 | 4,825 |
| 1986-01-07 | 970 | 970 | 961 | 970 | 125,000 | 4,850 |
| 1986-01-06 | 970 | 980 | 970 | 971 | 59,000 | 4,855 |
| 1986-01-04 | 980 | 990 | 970 | 970 | 25,000 | 4,850 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株
