6203 豊和工業(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 | 285 | 291 | 281 | 282 | 176,000 | 2,820 |
| 1986-12-26 | 295 | 297 | 290 | 290 | 131,000 | 2,900 |
| 1986-12-25 | 300 | 300 | 293 | 294 | 98,000 | 2,940 |
| 1986-12-24 | 295 | 297 | 292 | 297 | 96,000 | 2,970 |
| 1986-12-23 | 298 | 302 | 295 | 295 | 211,000 | 2,950 |
| 1986-12-22 | 310 | 311 | 298 | 298 | 158,000 | 2,980 |
| 1986-12-19 | 320 | 324 | 310 | 310 | 271,000 | 3,100 |
| 1986-12-18 | 325 | 330 | 325 | 325 | 98,000 | 3,250 |
| 1986-12-17 | 335 | 338 | 325 | 328 | 139,000 | 3,280 |
| 1986-12-16 | 330 | 339 | 325 | 333 | 360,000 | 3,330 |
| 1986-12-15 | 321 | 339 | 320 | 325 | 217,000 | 3,250 |
| 1986-12-12 | 316 | 320 | 301 | 320 | 252,000 | 3,200 |
| 1986-12-11 | 317 | 318 | 316 | 317 | 58,000 | 3,170 |
| 1986-12-10 | 320 | 325 | 315 | 317 | 91,000 | 3,170 |
| 1986-12-09 | 321 | 328 | 320 | 320 | 118,000 | 3,200 |
| 1986-12-08 | 323 | 329 | 323 | 325 | 47,000 | 3,250 |
| 1986-12-06 | 324 | 328 | 323 | 323 | 27,000 | 3,230 |
| 1986-12-05 | 326 | 330 | 323 | 323 | 120,000 | 3,230 |
| 1986-12-04 | 333 | 333 | 323 | 323 | 127,000 | 3,230 |
| 1986-12-03 | 340 | 340 | 327 | 333 | 133,000 | 3,330 |
| 1986-12-02 | 326 | 338 | 325 | 338 | 123,000 | 3,380 |
| 1986-12-01 | 327 | 328 | 324 | 325 | 102,000 | 3,250 |
| 1986-11-29 | 324 | 330 | 324 | 324 | 99,000 | 3,240 |
| 1986-11-28 | 320 | 330 | 320 | 330 | 109,000 | 3,300 |
| 1986-11-27 | 316 | 328 | 313 | 313 | 30,000 | 3,130 |
| 1986-11-26 | 320 | 330 | 310 | 313 | 103,000 | 3,130 |
| 1986-11-25 | 325 | 325 | 315 | 320 | 27,000 | 3,200 |
| 1986-11-22 | 321 | 324 | 321 | 322 | 31,000 | 3,220 |
| 1986-11-21 | 320 | 325 | 315 | 321 | 31,000 | 3,210 |
| 1986-11-20 | 320 | 329 | 320 | 328 | 98,000 | 3,280 |
| 1986-11-19 | 300 | 330 | 300 | 320 | 167,000 | 3,200 |
| 1986-11-18 | 315 | 316 | 298 | 298 | 106,000 | 2,980 |
| 1986-11-17 | 315 | 320 | 313 | 314 | 76,000 | 3,140 |
| 1986-11-14 | 326 | 328 | 312 | 312 | 130,000 | 3,120 |
| 1986-11-13 | 328 | 330 | 326 | 326 | 64,000 | 3,260 |
| 1986-11-12 | 334 | 334 | 320 | 333 | 146,000 | 3,330 |
| 1986-11-11 | 330 | 334 | 323 | 334 | 190,000 | 3,340 |
| 1986-11-10 | 333 | 334 | 320 | 320 | 229,000 | 3,200 |
| 1986-11-07 | 333 | 334 | 321 | 330 | 511,000 | 3,300 |
| 1986-11-06 | 292 | 330 | 292 | 318 | 1,024,000 | 3,180 |
| 1986-11-05 | 285 | 296 | 285 | 290 | 204,000 | 2,900 |
| 1986-11-04 | 282 | 290 | 280 | 285 | 131,000 | 2,850 |
| 1986-11-01 | 293 | 294 | 290 | 292 | 120,000 | 2,920 |
| 1986-10-31 | 295 | 296 | 287 | 293 | 117,000 | 2,930 |
| 1986-10-30 | 287 | 295 | 287 | 294 | 57,000 | 2,940 |
| 1986-10-29 | 290 | 295 | 286 | 286 | 54,000 | 2,860 |
| 1986-10-28 | 294 | 294 | 280 | 285 | 115,000 | 2,850 |
| 1986-10-27 | 286 | 295 | 285 | 292 | 52,000 | 2,920 |
| 1986-10-25 | 295 | 296 | 285 | 285 | 58,000 | 2,850 |
| 1986-10-24 | 281 | 290 | 281 | 290 | 107,000 | 2,900 |
| 1986-10-23 | 275 | 280 | 275 | 277 | 51,000 | 2,770 |
| 1986-10-22 | 286 | 286 | 270 | 275 | 30,000 | 2,750 |
| 1986-10-21 | 285 | 285 | 276 | 285 | 27,000 | 2,850 |
| 1986-10-20 | 281 | 288 | 279 | 288 | 42,000 | 2,880 |
| 1986-10-17 | 279 | 291 | 278 | 291 | 39,000 | 2,910 |
| 1986-10-16 | 270 | 276 | 266 | 276 | 107,000 | 2,760 |
| 1986-10-15 | 294 | 294 | 280 | 280 | 42,000 | 2,800 |
| 1986-10-14 | 298 | 298 | 290 | 294 | 59,000 | 2,940 |
| 1986-10-13 | 297 | 300 | 297 | 298 | 24,000 | 2,980 |
| 1986-10-09 | 295 | 296 | 290 | 295 | 43,000 | 2,950 |
| 1986-10-08 | 295 | 295 | 290 | 290 | 21,000 | 2,900 |
| 1986-10-07 | 293 | 300 | 293 | 295 | 23,000 | 2,950 |
| 1986-10-06 | 295 | 295 | 294 | 294 | 54,000 | 2,940 |
| 1986-10-04 | 290 | 300 | 290 | 300 | 57,000 | 3,000 |
| 1986-10-03 | 270 | 272 | 266 | 270 | 57,000 | 2,700 |
| 1986-10-02 | 266 | 266 | 260 | 260 | 171,000 | 2,600 |
| 1986-10-01 | 270 | 270 | 267 | 267 | 159,000 | 2,670 |
| 1986-09-30 | 282 | 282 | 260 | 268 | 469,000 | 2,680 |
| 1986-09-29 | 296 | 298 | 280 | 283 | 56,000 | 2,830 |
| 1986-09-27 | 300 | 300 | 296 | 296 | 60,000 | 2,960 |
| 1986-09-26 | 310 | 310 | 300 | 300 | 105,000 | 3,000 |
| 1986-09-25 | 312 | 313 | 308 | 310 | 167,000 | 3,100 |
| 1986-09-24 | 313 | 316 | 310 | 312 | 68,000 | 3,120 |
| 1986-09-22 | 316 | 316 | 316 | 316 | 13,000 | 3,160 |
| 1986-09-19 | 315 | 330 | 315 | 316 | 57,000 | 3,160 |
| 1986-09-18 | 321 | 321 | 317 | 319 | 73,000 | 3,190 |
| 1986-09-17 | 320 | 333 | 320 | 320 | 22,000 | 3,200 |
| 1986-09-16 | 315 | 335 | 312 | 335 | 58,000 | 3,350 |
| 1986-09-12 | 325 | 325 | 310 | 315 | 121,000 | 3,150 |
| 1986-09-11 | 330 | 331 | 325 | 325 | 89,000 | 3,250 |
| 1986-09-10 | 334 | 338 | 330 | 335 | 112,000 | 3,350 |
| 1986-09-09 | 336 | 340 | 334 | 334 | 54,000 | 3,340 |
| 1986-09-08 | 333 | 345 | 332 | 342 | 78,000 | 3,420 |
| 1986-09-06 | 332 | 340 | 332 | 333 | 54,000 | 3,330 |
| 1986-09-05 | 332 | 340 | 330 | 332 | 101,000 | 3,320 |
| 1986-09-04 | 340 | 340 | 328 | 330 | 131,000 | 3,300 |
| 1986-09-03 | 347 | 351 | 336 | 340 | 98,000 | 3,400 |
| 1986-09-02 | 353 | 354 | 350 | 351 | 46,000 | 3,510 |
| 1986-09-01 | 346 | 358 | 346 | 353 | 42,000 | 3,530 |
| 1986-08-30 | 343 | 353 | 343 | 345 | 22,000 | 3,450 |
| 1986-08-29 | 360 | 360 | 343 | 343 | 55,000 | 3,430 |
| 1986-08-28 | 365 | 365 | 358 | 360 | 58,000 | 3,600 |
| 1986-08-27 | 362 | 371 | 360 | 362 | 89,000 | 3,620 |
| 1986-08-26 | 366 | 370 | 362 | 362 | 76,000 | 3,620 |
| 1986-08-25 | 370 | 374 | 365 | 365 | 130,000 | 3,650 |
| 1986-08-23 | 355 | 364 | 355 | 360 | 78,000 | 3,600 |
| 1986-08-22 | 325 | 340 | 325 | 335 | 175,000 | 3,350 |
| 1986-08-21 | 332 | 332 | 320 | 323 | 300,000 | 3,230 |
| 1986-08-20 | 360 | 361 | 351 | 352 | 238,000 | 3,520 |
| 1986-08-19 | 379 | 379 | 360 | 360 | 256,000 | 3,600 |
| 1986-08-18 | 390 | 390 | 376 | 379 | 292,000 | 3,790 |
| 1986-08-15 | 390 | 396 | 390 | 390 | 78,000 | 3,900 |
| 1986-08-14 | 390 | 395 | 385 | 390 | 141,000 | 3,900 |
| 1986-08-13 | 390 | 390 | 381 | 381 | 113,000 | 3,810 |
| 1986-08-12 | 400 | 400 | 387 | 396 | 81,000 | 3,960 |
| 1986-08-11 | 400 | 402 | 397 | 402 | 63,000 | 4,020 |
| 1986-08-08 | 403 | 403 | 400 | 400 | 59,000 | 4,000 |
| 1986-08-07 | 410 | 410 | 405 | 405 | 83,000 | 4,050 |
| 1986-08-06 | 406 | 412 | 405 | 408 | 68,000 | 4,080 |
| 1986-08-05 | 416 | 416 | 401 | 402 | 123,000 | 4,020 |
| 1986-08-04 | 410 | 419 | 406 | 415 | 78,000 | 4,150 |
| 1986-08-02 | 405 | 414 | 405 | 414 | 69,000 | 4,140 |
| 1986-08-01 | 416 | 416 | 404 | 410 | 111,000 | 4,100 |
| 1986-07-31 | 430 | 430 | 417 | 419 | 198,000 | 4,190 |
| 1986-07-30 | 430 | 434 | 429 | 430 | 80,000 | 4,300 |
| 1986-07-29 | 450 | 450 | 430 | 430 | 223,000 | 4,300 |
| 1986-07-28 | 450 | 450 | 425 | 425 | 120,000 | 4,250 |
| 1986-07-26 | 452 | 460 | 450 | 450 | 73,000 | 4,500 |
| 1986-07-25 | 452 | 465 | 451 | 451 | 124,000 | 4,510 |
| 1986-07-24 | 470 | 472 | 451 | 451 | 200,000 | 4,510 |
| 1986-07-23 | 458 | 472 | 456 | 470 | 439,000 | 4,700 |
| 1986-07-22 | 452 | 459 | 450 | 456 | 215,000 | 4,560 |
| 1986-07-21 | 475 | 476 | 450 | 451 | 241,000 | 4,510 |
| 1986-07-19 | 481 | 486 | 465 | 480 | 434,000 | 4,800 |
| 1986-07-18 | 477 | 497 | 471 | 486 | 3,765,000 | 4,860 |
| 1986-07-17 | 430 | 478 | 430 | 468 | 1,266,000 | 4,680 |
| 1986-07-16 | 449 | 449 | 428 | 428 | 160,000 | 4,280 |
| 1986-07-15 | 435 | 450 | 427 | 447 | 248,000 | 4,470 |
| 1986-07-14 | 439 | 439 | 427 | 431 | 136,000 | 4,310 |
| 1986-07-11 | 439 | 439 | 427 | 437 | 251,000 | 4,370 |
| 1986-07-10 | 440 | 444 | 437 | 439 | 162,000 | 4,390 |
| 1986-07-09 | 445 | 450 | 435 | 436 | 322,000 | 4,360 |
| 1986-07-08 | 449 | 449 | 440 | 445 | 254,000 | 4,450 |
| 1986-07-07 | 456 | 458 | 449 | 449 | 344,000 | 4,490 |
| 1986-07-05 | 459 | 459 | 449 | 455 | 218,000 | 4,550 |
| 1986-07-04 | 459 | 459 | 445 | 457 | 592,000 | 4,570 |
| 1986-07-03 | 464 | 464 | 448 | 448 | 873,000 | 4,480 |
| 1986-07-02 | 444 | 465 | 444 | 461 | 2,498,000 | 4,610 |
| 1986-07-01 | 435 | 450 | 430 | 441 | 561,000 | 4,410 |
| 1986-06-30 | 435 | 439 | 430 | 434 | 145,000 | 4,340 |
| 1986-06-28 | 429 | 438 | 421 | 425 | 205,000 | 4,250 |
| 1986-06-27 | 414 | 429 | 410 | 415 | 470,000 | 4,150 |
| 1986-06-26 | 426 | 429 | 410 | 414 | 453,000 | 4,140 |
| 1986-06-25 | 430 | 437 | 425 | 425 | 390,000 | 4,250 |
| 1986-06-24 | 440 | 442 | 414 | 420 | 601,000 | 4,200 |
| 1986-06-23 | 455 | 456 | 435 | 450 | 921,000 | 4,500 |
| 1986-06-21 | 445 | 450 | 438 | 450 | 501,000 | 4,500 |
| 1986-06-20 | 450 | 450 | 433 | 435 | 839,000 | 4,350 |
| 1986-06-19 | 450 | 457 | 443 | 445 | 3,422,000 | 4,450 |
| 1986-06-18 | 415 | 440 | 409 | 440 | 1,036,000 | 4,400 |
| 1986-06-17 | 423 | 429 | 405 | 405 | 440,000 | 4,050 |
| 1986-06-16 | 439 | 442 | 420 | 427 | 841,000 | 4,270 |
| 1986-06-13 | 447 | 448 | 428 | 439 | 2,755,000 | 4,390 |
| 1986-06-12 | 435 | 444 | 430 | 442 | 4,007,000 | 4,420 |
| 1986-06-11 | 378 | 428 | 378 | 420 | 1,135,000 | 4,200 |
| 1986-06-10 | 370 | 380 | 359 | 379 | 179,000 | 3,790 |
| 1986-06-09 | 380 | 380 | 376 | 377 | 96,000 | 3,770 |
| 1986-06-07 | 372 | 378 | 372 | 377 | 61,000 | 3,770 |
| 1986-06-06 | 379 | 380 | 372 | 372 | 93,000 | 3,720 |
| 1986-06-05 | 380 | 383 | 375 | 378 | 97,000 | 3,780 |
| 1986-06-04 | 380 | 387 | 372 | 385 | 240,000 | 3,850 |
| 1986-06-03 | 377 | 380 | 372 | 379 | 180,000 | 3,790 |
| 1986-06-02 | 377 | 378 | 374 | 378 | 69,000 | 3,780 |
| 1986-05-31 | 374 | 377 | 372 | 374 | 117,000 | 3,740 |
| 1986-05-30 | 380 | 384 | 374 | 375 | 158,000 | 3,750 |
| 1986-05-29 | 375 | 382 | 374 | 375 | 256,000 | 3,750 |
| 1986-05-28 | 380 | 385 | 371 | 374 | 197,000 | 3,740 |
| 1986-05-27 | 381 | 390 | 381 | 385 | 102,000 | 3,850 |
| 1986-05-26 | 387 | 390 | 385 | 385 | 179,000 | 3,850 |
| 1986-05-24 | 389 | 389 | 385 | 385 | 110,000 | 3,850 |
| 1986-05-23 | 389 | 395 | 389 | 389 | 142,000 | 3,890 |
| 1986-05-22 | 380 | 385 | 377 | 385 | 252,000 | 3,850 |
| 1986-05-21 | 388 | 388 | 371 | 374 | 153,000 | 3,740 |
| 1986-05-20 | 385 | 390 | 383 | 383 | 173,000 | 3,830 |
| 1986-05-19 | 382 | 389 | 381 | 383 | 85,000 | 3,830 |
| 1986-05-17 | 390 | 390 | 380 | 380 | 215,000 | 3,800 |
| 1986-05-16 | 388 | 393 | 378 | 390 | 122,000 | 3,900 |
| 1986-05-15 | 399 | 402 | 392 | 393 | 250,000 | 3,930 |
| 1986-05-14 | 401 | 401 | 385 | 396 | 371,000 | 3,960 |
| 1986-05-13 | 396 | 396 | 386 | 396 | 382,000 | 3,960 |
| 1986-05-12 | 416 | 416 | 402 | 411 | 305,000 | 4,110 |
| 1986-05-09 | 435 | 439 | 415 | 420 | 1,144,000 | 4,200 |
| 1986-05-08 | 435 | 445 | 430 | 430 | 1,960,000 | 4,300 |
| 1986-05-07 | 440 | 440 | 424 | 430 | 1,345,000 | 4,300 |
| 1986-05-06 | 429 | 447 | 420 | 438 | 2,681,000 | 4,380 |
| 1986-05-02 | 421 | 428 | 415 | 427 | 840,000 | 4,270 |
| 1986-05-01 | 419 | 422 | 407 | 416 | 916,000 | 4,160 |
| 1986-04-30 | 415 | 429 | 413 | 427 | 946,000 | 4,270 |
| 1986-04-28 | 429 | 435 | 415 | 419 | 1,237,000 | 4,190 |
| 1986-04-26 | 400 | 429 | 400 | 429 | 1,534,000 | 4,290 |
| 1986-04-25 | 409 | 409 | 393 | 400 | 651,000 | 4,000 |
| 1986-04-24 | 415 | 420 | 409 | 409 | 962,000 | 4,090 |
| 1986-04-23 | 418 | 418 | 405 | 413 | 1,455,000 | 4,130 |
| 1986-04-22 | 412 | 419 | 408 | 419 | 4,146,000 | 4,190 |
| 1986-04-21 | 395 | 403 | 393 | 397 | 1,649,000 | 3,970 |
| 1986-04-19 | 393 | 397 | 392 | 393 | 1,876,000 | 3,930 |
| 1986-04-18 | 381 | 393 | 380 | 388 | 3,267,000 | 3,880 |
| 1986-04-17 | 383 | 384 | 366 | 366 | 971,000 | 3,660 |
| 1986-04-16 | 369 | 384 | 367 | 378 | 2,585,000 | 3,780 |
| 1986-04-15 | 345 | 370 | 345 | 360 | 1,376,000 | 3,600 |
| 1986-04-14 | 345 | 348 | 340 | 347 | 152,000 | 3,470 |
| 1986-04-11 | 340 | 348 | 340 | 345 | 262,000 | 3,450 |
| 1986-04-10 | 348 | 348 | 340 | 345 | 122,000 | 3,450 |
| 1986-04-09 | 346 | 349 | 340 | 348 | 159,000 | 3,480 |
| 1986-04-08 | 348 | 350 | 345 | 346 | 221,000 | 3,460 |
| 1986-04-07 | 346 | 349 | 340 | 348 | 126,000 | 3,480 |
| 1986-04-05 | 346 | 346 | 342 | 346 | 102,000 | 3,460 |
| 1986-04-04 | 339 | 345 | 339 | 345 | 185,000 | 3,450 |
| 1986-04-03 | 355 | 355 | 340 | 344 | 365,000 | 3,440 |
| 1986-04-02 | 350 | 355 | 350 | 355 | 658,000 | 3,550 |
| 1986-04-01 | 359 | 364 | 350 | 350 | 1,147,000 | 3,500 |
| 1986-03-31 | 339 | 357 | 339 | 357 | 1,297,000 | 3,570 |
| 1986-03-29 | 330 | 340 | 328 | 335 | 205,000 | 3,350 |
| 1986-03-28 | 341 | 343 | 331 | 331 | 274,000 | 3,310 |
| 1986-03-27 | 333 | 345 | 328 | 343 | 794,000 | 3,430 |
| 1986-03-26 | 332 | 339 | 328 | 335 | 389,000 | 3,350 |
| 1986-03-25 | 310 | 334 | 310 | 327 | 245,000 | 3,270 |
| 1986-03-24 | 313 | 317 | 308 | 312 | 147,000 | 3,120 |
| 1986-03-22 | 320 | 324 | 311 | 319 | 70,000 | 3,190 |
| 1986-03-20 | 326 | 326 | 315 | 316 | 156,000 | 3,160 |
| 1986-03-19 | 328 | 328 | 319 | 326 | 172,000 | 3,260 |
| 1986-03-18 | 329 | 330 | 323 | 328 | 157,000 | 3,280 |
| 1986-03-17 | 335 | 337 | 330 | 330 | 211,000 | 3,300 |
| 1986-03-15 | 330 | 334 | 328 | 334 | 117,000 | 3,340 |
| 1986-03-14 | 338 | 343 | 325 | 333 | 675,000 | 3,330 |
| 1986-03-13 | 322 | 340 | 318 | 338 | 765,000 | 3,380 |
| 1986-03-12 | 328 | 329 | 316 | 318 | 102,000 | 3,180 |
| 1986-03-11 | 333 | 337 | 324 | 328 | 912,000 | 3,280 |
| 1986-03-10 | 315 | 330 | 312 | 330 | 635,000 | 3,300 |
| 1986-03-07 | 310 | 315 | 309 | 310 | 219,000 | 3,100 |
| 1986-03-06 | 307 | 310 | 303 | 307 | 128,000 | 3,070 |
| 1986-03-05 | 309 | 309 | 302 | 302 | 124,000 | 3,020 |
| 1986-03-04 | 300 | 309 | 298 | 308 | 102,000 | 3,080 |
| 1986-03-03 | 304 | 304 | 300 | 303 | 56,000 | 3,030 |
| 1986-03-01 | 295 | 305 | 295 | 303 | 46,000 | 3,030 |
| 1986-02-28 | 296 | 302 | 295 | 295 | 126,000 | 2,950 |
| 1986-02-27 | 302 | 305 | 298 | 300 | 101,000 | 3,000 |
| 1986-02-26 | 307 | 307 | 297 | 297 | 166,000 | 2,970 |
| 1986-02-25 | 295 | 305 | 295 | 302 | 131,000 | 3,020 |
| 1986-02-24 | 297 | 297 | 290 | 290 | 106,000 | 2,900 |
| 1986-02-22 | 296 | 297 | 295 | 296 | 113,000 | 2,960 |
| 1986-02-21 | 302 | 303 | 296 | 296 | 117,000 | 2,960 |
| 1986-02-20 | 303 | 304 | 296 | 303 | 144,000 | 3,030 |
| 1986-02-19 | 305 | 305 | 300 | 303 | 199,000 | 3,030 |
| 1986-02-18 | 312 | 312 | 306 | 306 | 101,000 | 3,060 |
| 1986-02-17 | 305 | 313 | 305 | 312 | 133,000 | 3,120 |
| 1986-02-15 | 306 | 310 | 305 | 310 | 112,000 | 3,100 |
| 1986-02-14 | 305 | 310 | 305 | 305 | 170,000 | 3,050 |
| 1986-02-13 | 318 | 318 | 307 | 310 | 254,000 | 3,100 |
| 1986-02-12 | 319 | 323 | 311 | 315 | 140,000 | 3,150 |
| 1986-02-10 | 316 | 327 | 315 | 321 | 384,000 | 3,210 |
| 1986-02-07 | 320 | 328 | 315 | 315 | 834,000 | 3,150 |
| 1986-02-06 | 309 | 320 | 306 | 320 | 1,279,000 | 3,200 |
| 1986-02-05 | 309 | 309 | 302 | 302 | 556,000 | 3,020 |
| 1986-02-04 | 290 | 308 | 290 | 301 | 736,000 | 3,010 |
| 1986-02-03 | 285 | 290 | 285 | 290 | 199,000 | 2,900 |
| 1986-02-01 | 281 | 290 | 281 | 290 | 185,000 | 2,900 |
| 1986-01-31 | 293 | 295 | 280 | 280 | 276,000 | 2,800 |
| 1986-01-30 | 275 | 293 | 271 | 283 | 310,000 | 2,830 |
| 1986-01-29 | 271 | 274 | 268 | 274 | 118,000 | 2,740 |
| 1986-01-28 | 269 | 270 | 268 | 270 | 85,000 | 2,700 |
| 1986-01-27 | 270 | 270 | 268 | 268 | 32,000 | 2,680 |
| 1986-01-25 | 269 | 270 | 268 | 270 | 22,000 | 2,700 |
| 1986-01-24 | 270 | 271 | 269 | 269 | 56,000 | 2,690 |
| 1986-01-23 | 272 | 272 | 270 | 271 | 36,000 | 2,710 |
| 1986-01-22 | 272 | 275 | 272 | 272 | 33,000 | 2,720 |
| 1986-01-21 | 270 | 275 | 270 | 270 | 94,000 | 2,700 |
| 1986-01-20 | 270 | 271 | 270 | 270 | 49,000 | 2,700 |
| 1986-01-18 | 268 | 271 | 268 | 270 | 81,000 | 2,700 |
| 1986-01-17 | 272 | 275 | 268 | 270 | 90,000 | 2,700 |
| 1986-01-16 | 275 | 275 | 271 | 272 | 41,000 | 2,720 |
| 1986-01-14 | 280 | 280 | 273 | 275 | 39,000 | 2,750 |
| 1986-01-13 | 271 | 279 | 271 | 275 | 16,000 | 2,750 |
| 1986-01-10 | 267 | 273 | 266 | 268 | 209,000 | 2,680 |
| 1986-01-09 | 275 | 275 | 271 | 271 | 55,000 | 2,710 |
| 1986-01-08 | 280 | 280 | 275 | 275 | 22,000 | 2,750 |
| 1986-01-07 | 280 | 283 | 279 | 282 | 59,000 | 2,820 |
| 1986-01-06 | 280 | 284 | 280 | 280 | 29,000 | 2,800 |
| 1986-01-04 | 280 | 284 | 280 | 280 | 34,000 | 2,800 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
