6362 (株)石井鐵工所 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 | 510 | 510 | 505 | 506 | 18,000 | 5,060 |
| 1986-12-26 | 510 | 520 | 510 | 510 | 19,000 | 5,100 |
| 1986-12-25 | 520 | 520 | 510 | 510 | 29,000 | 5,100 |
| 1986-12-24 | 521 | 521 | 521 | 521 | 11,000 | 5,210 |
| 1986-12-23 | 530 | 531 | 521 | 521 | 101,000 | 5,210 |
| 1986-12-22 | 530 | 530 | 511 | 530 | 30,000 | 5,300 |
| 1986-12-19 | 535 | 535 | 530 | 535 | 46,000 | 5,350 |
| 1986-12-18 | 550 | 550 | 539 | 539 | 22,000 | 5,390 |
| 1986-12-17 | 550 | 550 | 543 | 543 | 17,000 | 5,430 |
| 1986-12-16 | 543 | 553 | 543 | 553 | 28,000 | 5,530 |
| 1986-12-15 | 550 | 550 | 543 | 549 | 12,000 | 5,490 |
| 1986-12-12 | 550 | 550 | 540 | 543 | 14,000 | 5,430 |
| 1986-12-11 | 541 | 541 | 540 | 540 | 3,000 | 5,400 |
| 1986-12-10 | 565 | 565 | 540 | 540 | 28,000 | 5,400 |
| 1986-12-09 | 583 | 584 | 553 | 553 | 8,000 | 5,530 |
| 1986-12-08 | 580 | 584 | 570 | 584 | 46,000 | 5,840 |
| 1986-12-06 | 555 | 560 | 555 | 555 | 18,000 | 5,550 |
| 1986-12-05 | 566 | 567 | 560 | 560 | 25,000 | 5,600 |
| 1986-12-04 | 578 | 584 | 560 | 560 | 49,000 | 5,600 |
| 1986-12-03 | 566 | 590 | 566 | 575 | 41,000 | 5,750 |
| 1986-12-02 | 587 | 590 | 566 | 566 | 35,000 | 5,660 |
| 1986-12-01 | 605 | 605 | 580 | 583 | 208,000 | 5,830 |
| 1986-11-29 | 540 | 540 | 530 | 535 | 15,000 | 5,350 |
| 1986-11-28 | 500 | 530 | 500 | 521 | 28,000 | 5,210 |
| 1986-11-27 | 495 | 500 | 495 | 500 | 13,000 | 5,000 |
| 1986-11-26 | 499 | 499 | 490 | 490 | 15,000 | 4,900 |
| 1986-11-25 | 510 | 510 | 508 | 509 | 3,000 | 5,090 |
| 1986-11-22 | 500 | 505 | 498 | 498 | 41,000 | 4,980 |
| 1986-11-21 | 496 | 510 | 490 | 490 | 51,000 | 4,900 |
| 1986-11-20 | 490 | 509 | 490 | 491 | 21,000 | 4,910 |
| 1986-11-19 | 500 | 500 | 485 | 485 | 32,000 | 4,850 |
| 1986-11-18 | 513 | 515 | 503 | 503 | 14,000 | 5,030 |
| 1986-11-17 | 500 | 526 | 500 | 502 | 12,000 | 5,020 |
| 1986-11-14 | 516 | 526 | 510 | 510 | 48,000 | 5,100 |
| 1986-11-13 | 519 | 539 | 519 | 536 | 55,000 | 5,360 |
| 1986-11-12 | 540 | 546 | 529 | 529 | 99,000 | 5,290 |
| 1986-11-11 | 540 | 581 | 540 | 550 | 212,000 | 5,500 |
| 1986-11-10 | 512 | 530 | 512 | 530 | 80,000 | 5,300 |
| 1986-11-07 | 494 | 494 | 482 | 482 | 70,000 | 4,820 |
| 1986-11-06 | 420 | 430 | 420 | 429 | 35,000 | 4,290 |
| 1986-11-05 | 431 | 431 | 421 | 421 | 49,000 | 4,210 |
| 1986-11-04 | 454 | 460 | 440 | 440 | 24,000 | 4,400 |
| 1986-11-01 | 450 | 460 | 450 | 460 | 25,000 | 4,600 |
| 1986-10-31 | 420 | 444 | 420 | 440 | 66,000 | 4,400 |
| 1986-10-30 | 415 | 425 | 415 | 416 | 36,000 | 4,160 |
| 1986-10-29 | 410 | 410 | 405 | 405 | 5,000 | 4,050 |
| 1986-10-28 | 405 | 410 | 405 | 410 | 3,000 | 4,100 |
| 1986-10-27 | 400 | 401 | 390 | 390 | 21,000 | 3,900 |
| 1986-10-25 | 411 | 411 | 400 | 404 | 15,000 | 4,040 |
| 1986-10-24 | 401 | 413 | 401 | 410 | 16,000 | 4,100 |
| 1986-10-23 | 390 | 400 | 373 | 373 | 26,000 | 3,730 |
| 1986-10-22 | 415 | 415 | 399 | 399 | 16,000 | 3,990 |
| 1986-10-21 | 441 | 441 | 415 | 415 | 87,000 | 4,150 |
| 1986-10-20 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1986-10-17 | 465 | 470 | 460 | 460 | 21,000 | 4,600 |
| 1986-10-16 | 475 | 475 | 475 | 475 | 34,000 | 4,750 |
| 1986-10-15 | 515 | 515 | 495 | 495 | 18,000 | 4,950 |
| 1986-10-14 | 526 | 545 | 505 | 505 | 85,000 | 5,050 |
| 1986-10-13 | 531 | 531 | 519 | 519 | 27,000 | 5,190 |
| 1986-10-09 | 525 | 525 | 521 | 521 | 20,000 | 5,210 |
| 1986-10-08 | 539 | 539 | 539 | 539 | 10,000 | 5,390 |
| 1986-10-07 | 520 | 521 | 518 | 518 | 114,000 | 5,180 |
| 1986-10-06 | 560 | 560 | 520 | 520 | 27,000 | 5,200 |
| 1986-10-04 | 539 | 550 | 539 | 550 | 22,000 | 5,500 |
| 1986-10-03 | 524 | 528 | 518 | 519 | 66,000 | 5,190 |
| 1986-10-02 | 540 | 540 | 530 | 530 | 65,000 | 5,300 |
| 1986-10-01 | 540 | 550 | 530 | 540 | 53,000 | 5,400 |
| 1986-09-30 | 571 | 573 | 550 | 550 | 67,000 | 5,500 |
| 1986-09-29 | 566 | 574 | 566 | 570 | 25,000 | 5,700 |
| 1986-09-27 | 552 | 560 | 550 | 556 | 80,000 | 5,560 |
| 1986-09-26 | 551 | 561 | 551 | 551 | 35,000 | 5,510 |
| 1986-09-25 | 550 | 560 | 550 | 560 | 13,000 | 5,600 |
| 1986-09-24 | 560 | 560 | 550 | 550 | 46,000 | 5,500 |
| 1986-09-22 | 590 | 590 | 590 | 590 | 25,000 | 5,900 |
| 1986-09-19 | 550 | 592 | 550 | 592 | 38,000 | 5,920 |
| 1986-09-18 | 541 | 551 | 541 | 551 | 73,000 | 5,510 |
| 1986-09-17 | 562 | 562 | 550 | 550 | 33,000 | 5,500 |
| 1986-09-16 | 571 | 579 | 571 | 572 | 88,000 | 5,720 |
| 1986-09-12 | 585 | 591 | 570 | 580 | 103,000 | 5,800 |
| 1986-09-11 | 586 | 595 | 581 | 589 | 178,000 | 5,890 |
| 1986-09-10 | 605 | 605 | 585 | 585 | 239,000 | 5,850 |
| 1986-09-09 | 605 | 610 | 605 | 605 | 79,000 | 6,050 |
| 1986-09-08 | 605 | 607 | 605 | 605 | 62,000 | 6,050 |
| 1986-09-06 | 602 | 606 | 602 | 605 | 36,000 | 6,050 |
| 1986-09-05 | 610 | 620 | 608 | 608 | 75,000 | 6,080 |
| 1986-09-04 | 610 | 620 | 605 | 605 | 22,000 | 6,050 |
| 1986-09-03 | 601 | 610 | 601 | 601 | 58,000 | 6,010 |
| 1986-09-02 | 620 | 620 | 600 | 600 | 192,000 | 6,000 |
| 1986-09-01 | 630 | 635 | 620 | 620 | 73,000 | 6,200 |
| 1986-08-30 | 630 | 635 | 630 | 630 | 31,000 | 6,300 |
| 1986-08-29 | 620 | 640 | 612 | 630 | 105,000 | 6,300 |
| 1986-08-28 | 611 | 630 | 611 | 613 | 63,000 | 6,130 |
| 1986-08-27 | 611 | 630 | 608 | 608 | 89,000 | 6,080 |
| 1986-08-26 | 600 | 630 | 600 | 600 | 126,000 | 6,000 |
| 1986-08-25 | 575 | 590 | 575 | 590 | 31,000 | 5,900 |
| 1986-08-23 | 575 | 576 | 570 | 575 | 93,000 | 5,750 |
| 1986-08-22 | 595 | 595 | 575 | 576 | 199,000 | 5,760 |
| 1986-08-21 | 602 | 605 | 601 | 603 | 136,000 | 6,030 |
| 1986-08-20 | 611 | 617 | 606 | 607 | 233,000 | 6,070 |
| 1986-08-19 | 639 | 639 | 619 | 623 | 73,000 | 6,230 |
| 1986-08-18 | 646 | 660 | 625 | 640 | 90,000 | 6,400 |
| 1986-08-15 | 663 | 690 | 640 | 640 | 268,000 | 6,400 |
| 1986-08-14 | 731 | 731 | 673 | 673 | 1,010,000 | 6,730 |
| 1986-08-13 | 630 | 701 | 619 | 701 | 834,000 | 7,010 |
| 1986-08-12 | 610 | 625 | 600 | 601 | 376,000 | 6,010 |
| 1986-08-11 | 566 | 579 | 565 | 579 | 63,000 | 5,790 |
| 1986-08-08 | 566 | 567 | 566 | 566 | 86,000 | 5,660 |
| 1986-08-07 | 570 | 571 | 570 | 570 | 84,000 | 5,700 |
| 1986-08-06 | 581 | 581 | 575 | 575 | 123,000 | 5,750 |
| 1986-08-05 | 581 | 585 | 580 | 580 | 76,000 | 5,800 |
| 1986-08-04 | 575 | 581 | 575 | 580 | 46,000 | 5,800 |
| 1986-08-02 | 575 | 590 | 570 | 570 | 137,000 | 5,700 |
| 1986-08-01 | 565 | 590 | 560 | 575 | 140,000 | 5,750 |
| 1986-07-31 | 591 | 596 | 575 | 575 | 105,000 | 5,750 |
| 1986-07-30 | 586 | 600 | 586 | 591 | 179,000 | 5,910 |
| 1986-07-29 | 601 | 610 | 591 | 591 | 205,000 | 5,910 |
| 1986-07-28 | 620 | 620 | 609 | 611 | 47,000 | 6,110 |
| 1986-07-26 | 615 | 620 | 611 | 612 | 62,000 | 6,120 |
| 1986-07-25 | 627 | 630 | 616 | 616 | 271,000 | 6,160 |
| 1986-07-24 | 630 | 630 | 618 | 618 | 146,000 | 6,180 |
| 1986-07-23 | 610 | 645 | 609 | 626 | 395,000 | 6,260 |
| 1986-07-22 | 595 | 605 | 595 | 600 | 277,000 | 6,000 |
| 1986-07-21 | 598 | 608 | 591 | 595 | 347,000 | 5,950 |
| 1986-07-19 | 598 | 600 | 590 | 598 | 93,000 | 5,980 |
| 1986-07-18 | 600 | 610 | 594 | 598 | 214,000 | 5,980 |
| 1986-07-17 | 594 | 594 | 590 | 594 | 169,000 | 5,940 |
| 1986-07-16 | 593 | 596 | 581 | 590 | 196,000 | 5,900 |
| 1986-07-15 | 610 | 617 | 601 | 603 | 462,000 | 6,030 |
| 1986-07-14 | 590 | 618 | 586 | 610 | 902,000 | 6,100 |
| 1986-07-11 | 560 | 591 | 560 | 575 | 224,000 | 5,750 |
| 1986-07-10 | 559 | 563 | 548 | 560 | 124,000 | 5,600 |
| 1986-07-09 | 545 | 560 | 545 | 550 | 161,000 | 5,500 |
| 1986-07-08 | 540 | 540 | 530 | 535 | 97,000 | 5,350 |
| 1986-07-07 | 540 | 545 | 540 | 540 | 112,000 | 5,400 |
| 1986-07-05 | 546 | 546 | 540 | 540 | 122,000 | 5,400 |
| 1986-07-04 | 560 | 563 | 540 | 545 | 208,000 | 5,450 |
| 1986-07-03 | 574 | 574 | 560 | 560 | 141,000 | 5,600 |
| 1986-07-02 | 560 | 572 | 560 | 565 | 188,000 | 5,650 |
| 1986-07-01 | 580 | 581 | 560 | 560 | 271,000 | 5,600 |
| 1986-06-30 | 600 | 608 | 580 | 582 | 283,000 | 5,820 |
| 1986-06-28 | 598 | 604 | 590 | 590 | 676,000 | 5,900 |
| 1986-06-27 | 579 | 590 | 571 | 580 | 723,000 | 5,800 |
| 1986-06-26 | 578 | 588 | 569 | 571 | 962,000 | 5,710 |
| 1986-06-25 | 564 | 584 | 550 | 578 | 1,147,000 | 5,780 |
| 1986-06-24 | 567 | 568 | 530 | 550 | 745,000 | 5,500 |
| 1986-06-23 | 524 | 558 | 510 | 558 | 708,000 | 5,580 |
| 1986-06-21 | 515 | 525 | 510 | 519 | 220,000 | 5,190 |
| 1986-06-20 | 535 | 535 | 510 | 522 | 591,000 | 5,220 |
| 1986-06-19 | 532 | 548 | 499 | 530 | 1,662,000 | 5,300 |
| 1986-06-18 | 521 | 521 | 521 | 521 | 739,000 | 5,210 |
| 1986-06-17 | 448 | 451 | 440 | 441 | 154,000 | 4,410 |
| 1986-06-16 | 454 | 455 | 445 | 450 | 148,000 | 4,500 |
| 1986-06-13 | 450 | 452 | 440 | 444 | 114,000 | 4,440 |
| 1986-06-12 | 455 | 460 | 450 | 450 | 124,000 | 4,500 |
| 1986-06-11 | 442 | 455 | 442 | 453 | 139,000 | 4,530 |
| 1986-06-10 | 451 | 454 | 442 | 445 | 122,000 | 4,450 |
| 1986-06-09 | 451 | 455 | 450 | 453 | 43,000 | 4,530 |
| 1986-06-07 | 455 | 455 | 450 | 450 | 92,000 | 4,500 |
| 1986-06-06 | 465 | 465 | 450 | 450 | 222,000 | 4,500 |
| 1986-06-05 | 443 | 450 | 440 | 450 | 106,000 | 4,500 |
| 1986-06-04 | 449 | 450 | 443 | 443 | 56,000 | 4,430 |
| 1986-06-03 | 460 | 460 | 444 | 444 | 146,000 | 4,440 |
| 1986-06-02 | 445 | 474 | 445 | 455 | 343,000 | 4,550 |
| 1986-05-31 | 439 | 440 | 434 | 440 | 86,000 | 4,400 |
| 1986-05-30 | 437 | 440 | 433 | 440 | 118,000 | 4,400 |
| 1986-05-29 | 433 | 440 | 432 | 432 | 108,000 | 4,320 |
| 1986-05-28 | 433 | 435 | 430 | 430 | 260,000 | 4,300 |
| 1986-05-27 | 430 | 435 | 430 | 433 | 55,000 | 4,330 |
| 1986-05-26 | 446 | 448 | 430 | 430 | 148,000 | 4,300 |
| 1986-05-24 | 440 | 441 | 430 | 430 | 49,000 | 4,300 |
| 1986-05-23 | 460 | 460 | 440 | 452 | 152,000 | 4,520 |
| 1986-05-22 | 457 | 474 | 453 | 455 | 505,000 | 4,550 |
| 1986-05-21 | 422 | 448 | 422 | 447 | 139,000 | 4,470 |
| 1986-05-20 | 418 | 426 | 418 | 420 | 66,000 | 4,200 |
| 1986-05-19 | 419 | 420 | 417 | 418 | 57,000 | 4,180 |
| 1986-05-17 | 415 | 417 | 411 | 412 | 33,000 | 4,120 |
| 1986-05-16 | 421 | 422 | 414 | 414 | 99,000 | 4,140 |
| 1986-05-15 | 430 | 430 | 417 | 421 | 94,000 | 4,210 |
| 1986-05-14 | 434 | 434 | 418 | 433 | 111,000 | 4,330 |
| 1986-05-13 | 440 | 440 | 431 | 431 | 129,000 | 4,310 |
| 1986-05-12 | 438 | 438 | 430 | 438 | 188,000 | 4,380 |
| 1986-05-09 | 430 | 437 | 430 | 433 | 77,000 | 4,330 |
| 1986-05-08 | 441 | 445 | 430 | 440 | 81,000 | 4,400 |
| 1986-05-07 | 432 | 439 | 430 | 439 | 89,000 | 4,390 |
| 1986-05-06 | 443 | 443 | 428 | 430 | 144,000 | 4,300 |
| 1986-05-02 | 444 | 450 | 415 | 428 | 171,000 | 4,280 |
| 1986-05-01 | 404 | 449 | 403 | 449 | 190,000 | 4,490 |
| 1986-04-30 | 430 | 430 | 410 | 412 | 200,000 | 4,120 |
| 1986-04-28 | 444 | 446 | 420 | 430 | 204,000 | 4,300 |
| 1986-04-26 | 463 | 463 | 441 | 444 | 197,000 | 4,440 |
| 1986-04-25 | 460 | 475 | 458 | 459 | 211,000 | 4,590 |
| 1986-04-24 | 480 | 480 | 450 | 455 | 334,000 | 4,550 |
| 1986-04-23 | 493 | 507 | 471 | 476 | 565,000 | 4,760 |
| 1986-04-22 | 450 | 482 | 448 | 482 | 261,000 | 4,820 |
| 1986-04-21 | 465 | 466 | 440 | 455 | 338,000 | 4,550 |
| 1986-04-19 | 490 | 495 | 467 | 470 | 272,000 | 4,700 |
| 1986-04-18 | 524 | 530 | 494 | 500 | 742,000 | 5,000 |
| 1986-04-17 | 510 | 550 | 504 | 531 | 2,035,000 | 5,310 |
| 1986-04-16 | 476 | 490 | 464 | 490 | 951,000 | 4,900 |
| 1986-04-15 | 448 | 510 | 443 | 481 | 2,456,000 | 4,810 |
| 1986-04-14 | 423 | 438 | 422 | 434 | 1,015,000 | 4,340 |
| 1986-04-11 | 410 | 434 | 407 | 420 | 2,051,000 | 4,200 |
| 1986-04-10 | 385 | 416 | 381 | 405 | 1,671,000 | 4,050 |
| 1986-04-09 | 382 | 385 | 374 | 374 | 246,000 | 3,740 |
| 1986-04-08 | 365 | 382 | 365 | 382 | 255,000 | 3,820 |
| 1986-04-07 | 361 | 378 | 361 | 370 | 214,000 | 3,700 |
| 1986-04-05 | 355 | 355 | 351 | 351 | 91,000 | 3,510 |
| 1986-04-04 | 378 | 378 | 351 | 355 | 244,000 | 3,550 |
| 1986-04-03 | 378 | 388 | 369 | 370 | 610,000 | 3,700 |
| 1986-04-02 | 369 | 392 | 363 | 374 | 1,698,000 | 3,740 |
| 1986-04-01 | 340 | 360 | 340 | 357 | 550,000 | 3,570 |
| 1986-03-31 | 350 | 350 | 335 | 335 | 157,000 | 3,350 |
| 1986-03-29 | 324 | 340 | 321 | 340 | 206,000 | 3,400 |
| 1986-03-28 | 310 | 325 | 310 | 315 | 62,000 | 3,150 |
| 1986-03-27 | 308 | 310 | 305 | 305 | 69,000 | 3,050 |
| 1986-03-26 | 314 | 314 | 308 | 308 | 51,000 | 3,080 |
| 1986-03-25 | 311 | 315 | 308 | 309 | 25,000 | 3,090 |
| 1986-03-24 | 311 | 311 | 308 | 308 | 41,000 | 3,080 |
| 1986-03-22 | 315 | 316 | 310 | 311 | 54,000 | 3,110 |
| 1986-03-20 | 320 | 320 | 315 | 315 | 70,000 | 3,150 |
| 1986-03-19 | 330 | 330 | 320 | 320 | 33,000 | 3,200 |
| 1986-03-18 | 325 | 330 | 323 | 330 | 49,000 | 3,300 |
| 1986-03-17 | 323 | 326 | 320 | 322 | 120,000 | 3,220 |
| 1986-03-15 | 331 | 333 | 308 | 308 | 64,000 | 3,080 |
| 1986-03-14 | 333 | 336 | 331 | 331 | 82,000 | 3,310 |
| 1986-03-13 | 343 | 343 | 331 | 331 | 128,000 | 3,310 |
| 1986-03-12 | 341 | 345 | 340 | 340 | 91,000 | 3,400 |
| 1986-03-11 | 350 | 350 | 340 | 340 | 57,000 | 3,400 |
| 1986-03-10 | 360 | 362 | 335 | 335 | 139,000 | 3,350 |
| 1986-03-07 | 362 | 362 | 350 | 359 | 205,000 | 3,590 |
| 1986-03-06 | 355 | 365 | 355 | 360 | 689,000 | 3,600 |
| 1986-03-05 | 337 | 350 | 335 | 350 | 352,000 | 3,500 |
| 1986-03-04 | 345 | 345 | 331 | 333 | 160,000 | 3,330 |
| 1986-03-03 | 335 | 340 | 331 | 340 | 174,000 | 3,400 |
| 1986-03-01 | 331 | 334 | 328 | 334 | 91,000 | 3,340 |
| 1986-02-28 | 330 | 333 | 326 | 326 | 89,000 | 3,260 |
| 1986-02-27 | 330 | 335 | 320 | 320 | 147,000 | 3,200 |
| 1986-02-26 | 330 | 330 | 315 | 325 | 184,000 | 3,250 |
| 1986-02-25 | 338 | 340 | 320 | 320 | 201,000 | 3,200 |
| 1986-02-24 | 334 | 335 | 330 | 334 | 170,000 | 3,340 |
| 1986-02-22 | 316 | 335 | 316 | 320 | 85,000 | 3,200 |
| 1986-02-21 | 320 | 320 | 310 | 311 | 44,000 | 3,110 |
| 1986-02-20 | 323 | 323 | 310 | 313 | 71,000 | 3,130 |
| 1986-02-19 | 312 | 313 | 308 | 308 | 70,000 | 3,080 |
| 1986-02-18 | 318 | 322 | 315 | 315 | 62,000 | 3,150 |
| 1986-02-17 | 325 | 326 | 315 | 325 | 32,000 | 3,250 |
| 1986-02-15 | 335 | 335 | 320 | 335 | 63,000 | 3,350 |
| 1986-02-14 | 327 | 340 | 327 | 335 | 124,000 | 3,350 |
| 1986-02-13 | 342 | 342 | 325 | 326 | 203,000 | 3,260 |
| 1986-02-12 | 310 | 325 | 306 | 325 | 126,000 | 3,250 |
| 1986-02-10 | 315 | 315 | 310 | 310 | 50,000 | 3,100 |
| 1986-02-07 | 312 | 312 | 305 | 305 | 145,000 | 3,050 |
| 1986-02-06 | 314 | 315 | 310 | 312 | 57,000 | 3,120 |
| 1986-02-05 | 315 | 315 | 307 | 309 | 114,000 | 3,090 |
| 1986-02-04 | 318 | 321 | 315 | 316 | 63,000 | 3,160 |
| 1986-02-03 | 322 | 323 | 315 | 317 | 98,000 | 3,170 |
| 1986-02-01 | 320 | 322 | 320 | 322 | 33,000 | 3,220 |
| 1986-01-31 | 334 | 334 | 325 | 330 | 97,000 | 3,300 |
| 1986-01-30 | 335 | 345 | 315 | 317 | 150,000 | 3,170 |
| 1986-01-29 | 325 | 333 | 325 | 333 | 121,000 | 3,330 |
| 1986-01-28 | 316 | 320 | 315 | 320 | 73,000 | 3,200 |
| 1986-01-27 | 315 | 320 | 312 | 312 | 121,000 | 3,120 |
| 1986-01-25 | 320 | 323 | 310 | 310 | 122,000 | 3,100 |
| 1986-01-24 | 330 | 334 | 324 | 324 | 141,000 | 3,240 |
| 1986-01-23 | 338 | 340 | 333 | 333 | 125,000 | 3,330 |
| 1986-01-22 | 331 | 340 | 331 | 339 | 237,000 | 3,390 |
| 1986-01-21 | 353 | 355 | 328 | 328 | 328,000 | 3,280 |
| 1986-01-20 | 358 | 360 | 350 | 353 | 552,000 | 3,530 |
| 1986-01-18 | 351 | 351 | 343 | 348 | 383,000 | 3,480 |
| 1986-01-17 | 365 | 366 | 351 | 351 | 1,014,000 | 3,510 |
| 1986-01-16 | 331 | 368 | 330 | 368 | 1,345,000 | 3,680 |
| 1986-01-14 | 334 | 335 | 329 | 331 | 858,000 | 3,310 |
| 1986-01-13 | 330 | 334 | 320 | 330 | 717,000 | 3,300 |
| 1986-01-10 | 310 | 328 | 306 | 326 | 787,000 | 3,260 |
| 1986-01-09 | 301 | 309 | 297 | 309 | 366,000 | 3,090 |
| 1986-01-08 | 320 | 320 | 301 | 301 | 391,000 | 3,010 |
| 1986-01-07 | 311 | 330 | 310 | 319 | 1,193,000 | 3,190 |
| 1986-01-06 | 278 | 310 | 278 | 310 | 630,000 | 3,100 |
| 1986-01-04 | 273 | 275 | 272 | 273 | 64,000 | 2,730 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
