6331 三菱化工機(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 | 277 | 277 | 265 | 273 | 367,000 | 2,730 |
| 1986-12-26 | 285 | 285 | 275 | 276 | 117,000 | 2,760 |
| 1986-12-25 | 290 | 294 | 285 | 285 | 89,000 | 2,850 |
| 1986-12-24 | 290 | 295 | 290 | 290 | 126,000 | 2,900 |
| 1986-12-23 | 298 | 298 | 289 | 290 | 96,000 | 2,900 |
| 1986-12-22 | 298 | 299 | 295 | 298 | 81,000 | 2,980 |
| 1986-12-19 | 299 | 299 | 293 | 295 | 94,000 | 2,950 |
| 1986-12-18 | 302 | 302 | 293 | 295 | 83,000 | 2,950 |
| 1986-12-17 | 301 | 302 | 300 | 302 | 20,000 | 3,020 |
| 1986-12-16 | 300 | 301 | 300 | 300 | 70,000 | 3,000 |
| 1986-12-15 | 304 | 305 | 300 | 300 | 50,000 | 3,000 |
| 1986-12-12 | 307 | 307 | 300 | 300 | 69,000 | 3,000 |
| 1986-12-11 | 310 | 314 | 310 | 312 | 48,000 | 3,120 |
| 1986-12-10 | 315 | 315 | 308 | 308 | 120,000 | 3,080 |
| 1986-12-09 | 320 | 322 | 315 | 316 | 136,000 | 3,160 |
| 1986-12-08 | 318 | 320 | 308 | 315 | 253,000 | 3,150 |
| 1986-12-06 | 300 | 315 | 300 | 315 | 78,000 | 3,150 |
| 1986-12-05 | 304 | 306 | 291 | 295 | 278,000 | 2,950 |
| 1986-12-04 | 300 | 309 | 300 | 304 | 84,000 | 3,040 |
| 1986-12-03 | 310 | 314 | 310 | 310 | 138,000 | 3,100 |
| 1986-12-02 | 300 | 310 | 300 | 310 | 160,000 | 3,100 |
| 1986-12-01 | 300 | 310 | 300 | 300 | 33,000 | 3,000 |
| 1986-11-29 | 295 | 295 | 295 | 295 | 36,000 | 2,950 |
| 1986-11-28 | 300 | 300 | 295 | 300 | 40,000 | 3,000 |
| 1986-11-27 | 291 | 295 | 290 | 295 | 141,000 | 2,950 |
| 1986-11-26 | 297 | 298 | 295 | 298 | 26,000 | 2,980 |
| 1986-11-25 | 295 | 295 | 295 | 295 | 12,000 | 2,950 |
| 1986-11-22 | 300 | 301 | 300 | 300 | 24,000 | 3,000 |
| 1986-11-21 | 300 | 304 | 298 | 298 | 67,000 | 2,980 |
| 1986-11-20 | 300 | 302 | 300 | 301 | 44,000 | 3,010 |
| 1986-11-19 | 301 | 305 | 297 | 302 | 39,000 | 3,020 |
| 1986-11-18 | 301 | 301 | 290 | 290 | 39,000 | 2,900 |
| 1986-11-17 | 309 | 309 | 306 | 309 | 17,000 | 3,090 |
| 1986-11-14 | 310 | 310 | 298 | 298 | 113,000 | 2,980 |
| 1986-11-13 | 320 | 320 | 305 | 310 | 80,000 | 3,100 |
| 1986-11-12 | 310 | 320 | 310 | 320 | 487,000 | 3,200 |
| 1986-11-11 | 304 | 305 | 301 | 302 | 31,000 | 3,020 |
| 1986-11-10 | 298 | 309 | 290 | 306 | 110,000 | 3,060 |
| 1986-11-07 | 303 | 304 | 292 | 298 | 46,000 | 2,980 |
| 1986-11-06 | 292 | 310 | 292 | 307 | 235,000 | 3,070 |
| 1986-11-05 | 286 | 300 | 282 | 292 | 160,000 | 2,920 |
| 1986-11-04 | 280 | 284 | 278 | 284 | 17,000 | 2,840 |
| 1986-11-01 | 276 | 280 | 276 | 277 | 52,000 | 2,770 |
| 1986-10-31 | 282 | 286 | 276 | 276 | 70,000 | 2,760 |
| 1986-10-30 | 277 | 280 | 277 | 280 | 28,000 | 2,800 |
| 1986-10-29 | 280 | 280 | 276 | 276 | 41,000 | 2,760 |
| 1986-10-28 | 275 | 278 | 275 | 275 | 13,000 | 2,750 |
| 1986-10-27 | 275 | 278 | 275 | 275 | 79,000 | 2,750 |
| 1986-10-25 | 275 | 275 | 260 | 275 | 120,000 | 2,750 |
| 1986-10-24 | 268 | 274 | 268 | 274 | 27,000 | 2,740 |
| 1986-10-23 | 260 | 266 | 253 | 263 | 47,000 | 2,630 |
| 1986-10-22 | 255 | 261 | 255 | 258 | 35,000 | 2,580 |
| 1986-10-21 | 255 | 259 | 251 | 253 | 107,000 | 2,530 |
| 1986-10-20 | 270 | 270 | 260 | 265 | 59,000 | 2,650 |
| 1986-10-17 | 276 | 279 | 275 | 276 | 24,000 | 2,760 |
| 1986-10-16 | 279 | 279 | 273 | 275 | 36,000 | 2,750 |
| 1986-10-15 | 273 | 280 | 273 | 279 | 63,000 | 2,790 |
| 1986-10-14 | 266 | 273 | 265 | 271 | 76,000 | 2,710 |
| 1986-10-13 | 275 | 275 | 266 | 266 | 18,000 | 2,660 |
| 1986-10-09 | 270 | 270 | 265 | 265 | 73,000 | 2,650 |
| 1986-10-08 | 285 | 289 | 268 | 272 | 62,000 | 2,720 |
| 1986-10-07 | 290 | 290 | 285 | 286 | 80,000 | 2,860 |
| 1986-10-06 | 292 | 295 | 286 | 290 | 173,000 | 2,900 |
| 1986-10-04 | 285 | 285 | 282 | 283 | 74,000 | 2,830 |
| 1986-10-03 | 258 | 258 | 250 | 255 | 168,000 | 2,550 |
| 1986-10-02 | 256 | 258 | 250 | 253 | 328,000 | 2,530 |
| 1986-10-01 | 270 | 270 | 254 | 264 | 329,000 | 2,640 |
| 1986-09-30 | 289 | 289 | 272 | 276 | 130,000 | 2,760 |
| 1986-09-29 | 300 | 300 | 290 | 294 | 54,000 | 2,940 |
| 1986-09-27 | 300 | 310 | 298 | 299 | 67,000 | 2,990 |
| 1986-09-26 | 300 | 305 | 296 | 301 | 97,000 | 3,010 |
| 1986-09-25 | 300 | 310 | 300 | 301 | 180,000 | 3,010 |
| 1986-09-24 | 310 | 310 | 304 | 304 | 95,000 | 3,040 |
| 1986-09-22 | 310 | 310 | 305 | 310 | 42,000 | 3,100 |
| 1986-09-19 | 300 | 300 | 296 | 300 | 242,000 | 3,000 |
| 1986-09-18 | 315 | 317 | 299 | 300 | 220,000 | 3,000 |
| 1986-09-17 | 320 | 320 | 315 | 318 | 69,000 | 3,180 |
| 1986-09-16 | 325 | 325 | 320 | 320 | 56,000 | 3,200 |
| 1986-09-12 | 320 | 322 | 318 | 320 | 107,000 | 3,200 |
| 1986-09-11 | 333 | 333 | 330 | 330 | 73,000 | 3,300 |
| 1986-09-10 | 339 | 343 | 335 | 335 | 446,000 | 3,350 |
| 1986-09-09 | 339 | 339 | 336 | 337 | 32,000 | 3,370 |
| 1986-09-08 | 338 | 345 | 333 | 345 | 39,000 | 3,450 |
| 1986-09-06 | 338 | 339 | 338 | 339 | 37,000 | 3,390 |
| 1986-09-05 | 336 | 337 | 331 | 331 | 110,000 | 3,310 |
| 1986-09-04 | 336 | 338 | 334 | 337 | 66,000 | 3,370 |
| 1986-09-03 | 333 | 338 | 333 | 334 | 36,000 | 3,340 |
| 1986-09-02 | 338 | 338 | 333 | 338 | 117,000 | 3,380 |
| 1986-09-01 | 345 | 345 | 331 | 337 | 206,000 | 3,370 |
| 1986-08-30 | 340 | 341 | 337 | 341 | 358,000 | 3,410 |
| 1986-08-29 | 355 | 358 | 337 | 337 | 353,000 | 3,370 |
| 1986-08-28 | 353 | 358 | 345 | 347 | 416,000 | 3,470 |
| 1986-08-27 | 353 | 353 | 340 | 353 | 777,000 | 3,530 |
| 1986-08-26 | 343 | 353 | 342 | 353 | 351,000 | 3,530 |
| 1986-08-25 | 350 | 353 | 341 | 343 | 62,000 | 3,430 |
| 1986-08-23 | 342 | 342 | 341 | 342 | 22,000 | 3,420 |
| 1986-08-22 | 347 | 354 | 330 | 330 | 112,000 | 3,300 |
| 1986-08-21 | 351 | 355 | 347 | 347 | 87,000 | 3,470 |
| 1986-08-20 | 354 | 355 | 347 | 347 | 361,000 | 3,470 |
| 1986-08-19 | 366 | 368 | 355 | 355 | 542,000 | 3,550 |
| 1986-08-18 | 369 | 379 | 366 | 366 | 61,000 | 3,660 |
| 1986-08-15 | 355 | 365 | 355 | 364 | 71,000 | 3,640 |
| 1986-08-14 | 352 | 354 | 352 | 354 | 89,000 | 3,540 |
| 1986-08-13 | 361 | 362 | 350 | 351 | 100,000 | 3,510 |
| 1986-08-12 | 361 | 370 | 360 | 363 | 59,000 | 3,630 |
| 1986-08-11 | 363 | 370 | 360 | 361 | 49,000 | 3,610 |
| 1986-08-08 | 365 | 367 | 360 | 360 | 44,000 | 3,600 |
| 1986-08-07 | 370 | 372 | 360 | 361 | 115,000 | 3,610 |
| 1986-08-06 | 374 | 374 | 360 | 360 | 44,000 | 3,600 |
| 1986-08-05 | 374 | 375 | 360 | 360 | 82,000 | 3,600 |
| 1986-08-04 | 355 | 380 | 355 | 379 | 74,000 | 3,790 |
| 1986-08-02 | 350 | 350 | 348 | 350 | 65,000 | 3,500 |
| 1986-08-01 | 345 | 350 | 345 | 347 | 68,000 | 3,470 |
| 1986-07-31 | 351 | 352 | 340 | 343 | 78,000 | 3,430 |
| 1986-07-30 | 360 | 360 | 350 | 352 | 105,000 | 3,520 |
| 1986-07-29 | 370 | 371 | 358 | 362 | 98,000 | 3,620 |
| 1986-07-28 | 385 | 385 | 373 | 380 | 109,000 | 3,800 |
| 1986-07-26 | 385 | 385 | 380 | 385 | 40,000 | 3,850 |
| 1986-07-25 | 381 | 381 | 375 | 375 | 98,000 | 3,750 |
| 1986-07-24 | 381 | 390 | 381 | 390 | 67,000 | 3,900 |
| 1986-07-23 | 390 | 390 | 376 | 390 | 121,000 | 3,900 |
| 1986-07-22 | 390 | 392 | 390 | 390 | 66,000 | 3,900 |
| 1986-07-21 | 397 | 400 | 382 | 389 | 145,000 | 3,890 |
| 1986-07-19 | 410 | 415 | 401 | 402 | 123,000 | 4,020 |
| 1986-07-18 | 410 | 419 | 407 | 408 | 240,000 | 4,080 |
| 1986-07-17 | 412 | 415 | 407 | 407 | 160,000 | 4,070 |
| 1986-07-16 | 416 | 419 | 406 | 410 | 161,000 | 4,100 |
| 1986-07-15 | 414 | 424 | 407 | 424 | 416,000 | 4,240 |
| 1986-07-14 | 410 | 415 | 410 | 414 | 139,000 | 4,140 |
| 1986-07-11 | 410 | 415 | 400 | 400 | 294,000 | 4,000 |
| 1986-07-10 | 412 | 420 | 407 | 410 | 325,000 | 4,100 |
| 1986-07-09 | 425 | 425 | 402 | 402 | 308,000 | 4,020 |
| 1986-07-08 | 410 | 420 | 407 | 411 | 397,000 | 4,110 |
| 1986-07-07 | 431 | 438 | 425 | 425 | 1,453,000 | 4,250 |
| 1986-07-05 | 431 | 433 | 423 | 431 | 1,058,000 | 4,310 |
| 1986-07-04 | 407 | 429 | 403 | 429 | 1,237,000 | 4,290 |
| 1986-07-03 | 420 | 420 | 400 | 402 | 684,000 | 4,020 |
| 1986-07-02 | 424 | 425 | 410 | 418 | 1,312,000 | 4,180 |
| 1986-07-01 | 424 | 438 | 415 | 415 | 5,325,000 | 4,150 |
| 1986-06-30 | 370 | 404 | 368 | 400 | 2,682,000 | 4,000 |
| 1986-06-28 | 366 | 368 | 365 | 365 | 36,000 | 3,650 |
| 1986-06-27 | 368 | 370 | 365 | 365 | 236,000 | 3,650 |
| 1986-06-26 | 370 | 370 | 365 | 365 | 79,000 | 3,650 |
| 1986-06-25 | 369 | 370 | 368 | 368 | 88,000 | 3,680 |
| 1986-06-24 | 370 | 372 | 365 | 368 | 143,000 | 3,680 |
| 1986-06-23 | 365 | 369 | 365 | 369 | 95,000 | 3,690 |
| 1986-06-21 | 361 | 365 | 360 | 365 | 65,000 | 3,650 |
| 1986-06-20 | 369 | 369 | 361 | 361 | 99,000 | 3,610 |
| 1986-06-19 | 370 | 370 | 366 | 367 | 70,000 | 3,670 |
| 1986-06-18 | 367 | 370 | 365 | 370 | 69,000 | 3,700 |
| 1986-06-17 | 374 | 374 | 365 | 367 | 181,000 | 3,670 |
| 1986-06-16 | 365 | 375 | 365 | 370 | 278,000 | 3,700 |
| 1986-06-13 | 362 | 365 | 360 | 365 | 185,000 | 3,650 |
| 1986-06-12 | 351 | 365 | 351 | 360 | 208,000 | 3,600 |
| 1986-06-11 | 355 | 359 | 351 | 351 | 123,000 | 3,510 |
| 1986-06-10 | 359 | 359 | 351 | 355 | 61,000 | 3,550 |
| 1986-06-09 | 349 | 360 | 345 | 360 | 87,000 | 3,600 |
| 1986-06-07 | 350 | 351 | 345 | 347 | 24,000 | 3,470 |
| 1986-06-06 | 345 | 350 | 345 | 350 | 35,000 | 3,500 |
| 1986-06-05 | 355 | 355 | 350 | 352 | 65,000 | 3,520 |
| 1986-06-04 | 359 | 359 | 355 | 355 | 57,000 | 3,550 |
| 1986-06-03 | 360 | 360 | 356 | 356 | 74,000 | 3,560 |
| 1986-06-02 | 357 | 363 | 357 | 360 | 54,000 | 3,600 |
| 1986-05-31 | 356 | 356 | 355 | 356 | 49,000 | 3,560 |
| 1986-05-30 | 360 | 362 | 356 | 358 | 87,000 | 3,580 |
| 1986-05-29 | 362 | 362 | 359 | 360 | 65,000 | 3,600 |
| 1986-05-28 | 363 | 365 | 360 | 360 | 157,000 | 3,600 |
| 1986-05-27 | 365 | 365 | 361 | 363 | 129,000 | 3,630 |
| 1986-05-26 | 361 | 365 | 360 | 365 | 136,000 | 3,650 |
| 1986-05-24 | 356 | 360 | 356 | 356 | 34,000 | 3,560 |
| 1986-05-23 | 359 | 360 | 356 | 360 | 245,000 | 3,600 |
| 1986-05-22 | 362 | 363 | 351 | 361 | 333,000 | 3,610 |
| 1986-05-21 | 340 | 343 | 337 | 342 | 113,000 | 3,420 |
| 1986-05-20 | 344 | 345 | 338 | 340 | 83,000 | 3,400 |
| 1986-05-19 | 341 | 343 | 339 | 343 | 56,000 | 3,430 |
| 1986-05-17 | 339 | 342 | 338 | 340 | 36,000 | 3,400 |
| 1986-05-16 | 340 | 340 | 337 | 337 | 112,000 | 3,370 |
| 1986-05-15 | 339 | 340 | 337 | 339 | 64,000 | 3,390 |
| 1986-05-14 | 341 | 341 | 337 | 337 | 28,000 | 3,370 |
| 1986-05-13 | 347 | 347 | 337 | 337 | 26,000 | 3,370 |
| 1986-05-12 | 339 | 344 | 337 | 337 | 45,000 | 3,370 |
| 1986-05-09 | 341 | 345 | 339 | 344 | 34,000 | 3,440 |
| 1986-05-08 | 339 | 344 | 339 | 344 | 16,000 | 3,440 |
| 1986-05-07 | 338 | 339 | 336 | 336 | 31,000 | 3,360 |
| 1986-05-06 | 337 | 339 | 337 | 339 | 13,000 | 3,390 |
| 1986-05-02 | 349 | 349 | 336 | 339 | 87,000 | 3,390 |
| 1986-05-01 | 341 | 349 | 341 | 348 | 29,000 | 3,480 |
| 1986-04-30 | 350 | 355 | 340 | 341 | 57,000 | 3,410 |
| 1986-04-28 | 340 | 348 | 332 | 332 | 88,000 | 3,320 |
| 1986-04-26 | 337 | 343 | 332 | 343 | 33,000 | 3,430 |
| 1986-04-25 | 338 | 340 | 331 | 335 | 73,000 | 3,350 |
| 1986-04-24 | 342 | 350 | 330 | 337 | 163,000 | 3,370 |
| 1986-04-23 | 335 | 350 | 330 | 347 | 69,000 | 3,470 |
| 1986-04-22 | 336 | 338 | 328 | 330 | 64,000 | 3,300 |
| 1986-04-21 | 358 | 358 | 335 | 336 | 114,000 | 3,360 |
| 1986-04-19 | 345 | 359 | 335 | 355 | 109,000 | 3,550 |
| 1986-04-18 | 335 | 345 | 335 | 345 | 133,000 | 3,450 |
| 1986-04-17 | 357 | 357 | 334 | 350 | 144,000 | 3,500 |
| 1986-04-16 | 330 | 362 | 328 | 362 | 110,000 | 3,620 |
| 1986-04-15 | 338 | 338 | 330 | 330 | 30,000 | 3,300 |
| 1986-04-14 | 330 | 330 | 327 | 330 | 111,000 | 3,300 |
| 1986-04-11 | 328 | 334 | 327 | 327 | 37,000 | 3,270 |
| 1986-04-10 | 327 | 331 | 327 | 327 | 104,000 | 3,270 |
| 1986-04-09 | 326 | 330 | 325 | 325 | 49,000 | 3,250 |
| 1986-04-08 | 338 | 339 | 325 | 325 | 72,000 | 3,250 |
| 1986-04-07 | 330 | 340 | 327 | 340 | 52,000 | 3,400 |
| 1986-04-05 | 330 | 330 | 327 | 330 | 16,000 | 3,300 |
| 1986-04-04 | 326 | 330 | 324 | 325 | 60,000 | 3,250 |
| 1986-04-03 | 332 | 332 | 326 | 326 | 81,000 | 3,260 |
| 1986-04-02 | 331 | 331 | 327 | 331 | 155,000 | 3,310 |
| 1986-04-01 | 330 | 333 | 330 | 330 | 53,000 | 3,300 |
| 1986-03-31 | 327 | 331 | 327 | 330 | 77,000 | 3,300 |
| 1986-03-29 | 333 | 334 | 330 | 330 | 51,000 | 3,300 |
| 1986-03-28 | 330 | 334 | 330 | 331 | 39,000 | 3,310 |
| 1986-03-27 | 325 | 330 | 325 | 325 | 96,000 | 3,250 |
| 1986-03-26 | 329 | 330 | 320 | 324 | 134,000 | 3,240 |
| 1986-03-25 | 333 | 337 | 330 | 330 | 105,000 | 3,300 |
| 1986-03-24 | 340 | 340 | 330 | 330 | 112,000 | 3,300 |
| 1986-03-22 | 341 | 341 | 336 | 337 | 137,000 | 3,370 |
| 1986-03-20 | 351 | 351 | 336 | 336 | 157,000 | 3,360 |
| 1986-03-19 | 352 | 360 | 348 | 350 | 121,000 | 3,500 |
| 1986-03-18 | 363 | 363 | 351 | 351 | 87,000 | 3,510 |
| 1986-03-17 | 373 | 374 | 360 | 360 | 103,000 | 3,600 |
| 1986-03-15 | 367 | 379 | 367 | 370 | 208,000 | 3,700 |
| 1986-03-14 | 355 | 380 | 353 | 377 | 472,000 | 3,770 |
| 1986-03-13 | 348 | 355 | 348 | 351 | 71,000 | 3,510 |
| 1986-03-12 | 350 | 353 | 347 | 348 | 101,000 | 3,480 |
| 1986-03-11 | 346 | 353 | 346 | 346 | 97,000 | 3,460 |
| 1986-03-10 | 350 | 352 | 340 | 346 | 168,000 | 3,460 |
| 1986-03-07 | 350 | 356 | 350 | 356 | 56,000 | 3,560 |
| 1986-03-06 | 349 | 355 | 349 | 350 | 77,000 | 3,500 |
| 1986-03-05 | 350 | 350 | 340 | 340 | 48,000 | 3,400 |
| 1986-03-04 | 345 | 350 | 340 | 350 | 76,000 | 3,500 |
| 1986-03-03 | 344 | 344 | 343 | 344 | 56,000 | 3,440 |
| 1986-03-01 | 341 | 348 | 341 | 342 | 33,000 | 3,420 |
| 1986-02-28 | 358 | 358 | 350 | 350 | 61,000 | 3,500 |
| 1986-02-27 | 353 | 358 | 345 | 345 | 75,000 | 3,450 |
| 1986-02-26 | 355 | 358 | 354 | 358 | 764,000 | 3,580 |
| 1986-02-25 | 355 | 359 | 343 | 359 | 48,000 | 3,590 |
| 1986-02-24 | 344 | 360 | 340 | 360 | 59,000 | 3,600 |
| 1986-02-22 | 340 | 345 | 336 | 337 | 125,000 | 3,370 |
| 1986-02-21 | 350 | 350 | 341 | 341 | 107,000 | 3,410 |
| 1986-02-20 | 349 | 350 | 347 | 347 | 36,000 | 3,470 |
| 1986-02-19 | 355 | 360 | 349 | 360 | 87,000 | 3,600 |
| 1986-02-18 | 360 | 360 | 355 | 355 | 30,000 | 3,550 |
| 1986-02-17 | 357 | 365 | 357 | 360 | 49,000 | 3,600 |
| 1986-02-15 | 363 | 369 | 355 | 355 | 119,000 | 3,550 |
| 1986-02-14 | 348 | 368 | 348 | 367 | 184,000 | 3,670 |
| 1986-02-13 | 355 | 355 | 350 | 350 | 155,000 | 3,500 |
| 1986-02-12 | 350 | 355 | 343 | 343 | 83,000 | 3,430 |
| 1986-02-10 | 356 | 356 | 348 | 350 | 84,000 | 3,500 |
| 1986-02-07 | 348 | 351 | 344 | 351 | 56,000 | 3,510 |
| 1986-02-06 | 340 | 348 | 337 | 348 | 73,000 | 3,480 |
| 1986-02-05 | 340 | 340 | 335 | 340 | 77,000 | 3,400 |
| 1986-02-04 | 337 | 340 | 335 | 340 | 33,000 | 3,400 |
| 1986-02-03 | 336 | 339 | 335 | 339 | 31,000 | 3,390 |
| 1986-02-01 | 335 | 338 | 331 | 331 | 42,000 | 3,310 |
| 1986-01-31 | 339 | 340 | 335 | 335 | 58,000 | 3,350 |
| 1986-01-30 | 335 | 350 | 335 | 340 | 46,000 | 3,400 |
| 1986-01-29 | 335 | 335 | 334 | 335 | 107,000 | 3,350 |
| 1986-01-28 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 1986-01-27 | 342 | 342 | 340 | 340 | 18,000 | 3,400 |
| 1986-01-25 | 341 | 342 | 341 | 342 | 19,000 | 3,420 |
| 1986-01-24 | 341 | 342 | 341 | 342 | 24,000 | 3,420 |
| 1986-01-23 | 344 | 344 | 340 | 340 | 30,000 | 3,400 |
| 1986-01-22 | 343 | 346 | 343 | 343 | 26,000 | 3,430 |
| 1986-01-21 | 345 | 350 | 340 | 341 | 40,000 | 3,410 |
| 1986-01-20 | 344 | 344 | 340 | 340 | 36,000 | 3,400 |
| 1986-01-18 | 338 | 343 | 329 | 334 | 134,000 | 3,340 |
| 1986-01-17 | 352 | 354 | 348 | 348 | 40,000 | 3,480 |
| 1986-01-16 | 356 | 358 | 354 | 354 | 93,000 | 3,540 |
| 1986-01-14 | 359 | 359 | 356 | 356 | 53,000 | 3,560 |
| 1986-01-13 | 359 | 360 | 359 | 359 | 46,000 | 3,590 |
| 1986-01-10 | 363 | 363 | 358 | 359 | 34,000 | 3,590 |
| 1986-01-09 | 358 | 360 | 358 | 358 | 37,000 | 3,580 |
| 1986-01-08 | 360 | 368 | 360 | 365 | 30,000 | 3,650 |
| 1986-01-07 | 372 | 372 | 359 | 369 | 63,000 | 3,690 |
| 1986-01-06 | 370 | 370 | 362 | 370 | 31,000 | 3,700 |
| 1986-01-04 | 356 | 374 | 356 | 374 | 36,000 | 3,740 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
