6390 (株)加藤製作所 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 | 375 | 382 | 375 | 375 | 13,000 | 1,875 |
| 1986-12-26 | 373 | 373 | 373 | 373 | 11,000 | 1,865 |
| 1986-12-25 | 382 | 382 | 371 | 371 | 5,000 | 1,855 |
| 1986-12-24 | 382 | 382 | 381 | 382 | 27,000 | 1,910 |
| 1986-12-23 | 388 | 393 | 380 | 381 | 13,000 | 1,905 |
| 1986-12-22 | 393 | 395 | 393 | 393 | 77,000 | 1,965 |
| 1986-12-19 | 391 | 393 | 391 | 393 | 35,000 | 1,965 |
| 1986-12-18 | 395 | 395 | 390 | 390 | 34,000 | 1,950 |
| 1986-12-17 | 390 | 390 | 390 | 390 | 31,000 | 1,950 |
| 1986-12-16 | 397 | 397 | 380 | 380 | 27,000 | 1,900 |
| 1986-12-15 | 382 | 400 | 382 | 400 | 48,000 | 2,000 |
| 1986-12-12 | 388 | 388 | 381 | 382 | 36,000 | 1,910 |
| 1986-12-11 | 390 | 392 | 383 | 388 | 24,000 | 1,940 |
| 1986-12-10 | 390 | 395 | 378 | 378 | 39,000 | 1,890 |
| 1986-12-09 | 395 | 400 | 394 | 395 | 34,000 | 1,975 |
| 1986-12-08 | 400 | 405 | 390 | 393 | 66,000 | 1,965 |
| 1986-12-06 | 400 | 400 | 400 | 400 | 31,000 | 2,000 |
| 1986-12-05 | 408 | 408 | 400 | 400 | 67,000 | 2,000 |
| 1986-12-04 | 401 | 409 | 400 | 408 | 98,000 | 2,040 |
| 1986-12-03 | 402 | 402 | 399 | 400 | 59,000 | 2,000 |
| 1986-12-02 | 389 | 399 | 389 | 399 | 34,000 | 1,995 |
| 1986-12-01 | 385 | 390 | 385 | 388 | 34,000 | 1,940 |
| 1986-11-29 | 383 | 388 | 383 | 385 | 22,000 | 1,925 |
| 1986-11-28 | 383 | 385 | 383 | 385 | 37,000 | 1,925 |
| 1986-11-27 | 384 | 384 | 383 | 383 | 27,000 | 1,915 |
| 1986-11-26 | 380 | 385 | 380 | 385 | 51,000 | 1,925 |
| 1986-11-25 | 380 | 380 | 379 | 379 | 27,000 | 1,895 |
| 1986-11-22 | 379 | 380 | 378 | 378 | 16,000 | 1,890 |
| 1986-11-21 | 381 | 381 | 378 | 378 | 37,000 | 1,890 |
| 1986-11-20 | 387 | 387 | 376 | 380 | 17,000 | 1,900 |
| 1986-11-19 | 387 | 388 | 380 | 388 | 10,000 | 1,940 |
| 1986-11-18 | 385 | 385 | 372 | 372 | 27,000 | 1,860 |
| 1986-11-17 | 383 | 389 | 383 | 383 | 37,000 | 1,915 |
| 1986-11-14 | 383 | 385 | 383 | 383 | 11,000 | 1,915 |
| 1986-11-13 | 383 | 384 | 383 | 383 | 26,000 | 1,915 |
| 1986-11-12 | 384 | 384 | 383 | 383 | 24,000 | 1,915 |
| 1986-11-11 | 383 | 383 | 383 | 383 | 20,000 | 1,915 |
| 1986-11-10 | 384 | 385 | 383 | 383 | 15,000 | 1,915 |
| 1986-11-07 | 381 | 383 | 381 | 383 | 11,000 | 1,915 |
| 1986-11-06 | 363 | 369 | 360 | 369 | 20,000 | 1,845 |
| 1986-11-05 | 381 | 383 | 381 | 383 | 4,000 | 1,915 |
| 1986-11-04 | 385 | 385 | 384 | 384 | 16,000 | 1,920 |
| 1986-10-31 | 375 | 389 | 375 | 389 | 44,000 | 1,945 |
| 1986-10-30 | 375 | 375 | 375 | 375 | 15,000 | 1,875 |
| 1986-10-29 | 366 | 366 | 350 | 350 | 21,000 | 1,750 |
| 1986-10-27 | 382 | 385 | 382 | 385 | 14,000 | 1,925 |
| 1986-10-25 | 380 | 380 | 380 | 380 | 23,000 | 1,900 |
| 1986-10-24 | 380 | 388 | 380 | 380 | 78,000 | 1,900 |
| 1986-10-23 | 366 | 380 | 366 | 380 | 9,000 | 1,900 |
| 1986-10-22 | 379 | 381 | 365 | 365 | 65,000 | 1,825 |
| 1986-10-21 | 380 | 381 | 375 | 375 | 60,000 | 1,875 |
| 1986-10-20 | 365 | 379 | 365 | 379 | 40,000 | 1,895 |
| 1986-10-17 | 370 | 385 | 370 | 380 | 54,000 | 1,900 |
| 1986-10-16 | 374 | 380 | 362 | 365 | 42,000 | 1,825 |
| 1986-10-15 | 360 | 370 | 360 | 370 | 30,000 | 1,850 |
| 1986-10-14 | 375 | 375 | 361 | 361 | 14,000 | 1,805 |
| 1986-10-13 | 365 | 371 | 360 | 360 | 15,000 | 1,800 |
| 1986-10-09 | 360 | 363 | 360 | 360 | 28,000 | 1,800 |
| 1986-10-08 | 360 | 370 | 359 | 360 | 9,000 | 1,800 |
| 1986-10-07 | 370 | 370 | 360 | 360 | 19,000 | 1,800 |
| 1986-10-06 | 359 | 365 | 359 | 360 | 19,000 | 1,800 |
| 1986-10-04 | 353 | 360 | 352 | 360 | 13,000 | 1,800 |
| 1986-10-03 | 337 | 344 | 337 | 342 | 73,000 | 1,710 |
| 1986-10-02 | 365 | 365 | 332 | 332 | 43,000 | 1,660 |
| 1986-10-01 | 356 | 365 | 351 | 365 | 83,000 | 1,825 |
| 1986-09-30 | 370 | 370 | 360 | 361 | 43,000 | 1,805 |
| 1986-09-29 | 380 | 380 | 370 | 370 | 40,000 | 1,850 |
| 1986-09-27 | 371 | 375 | 371 | 375 | 25,000 | 1,875 |
| 1986-09-26 | 371 | 379 | 371 | 371 | 57,000 | 1,855 |
| 1986-09-25 | 373 | 383 | 370 | 371 | 38,000 | 1,855 |
| 1986-09-24 | 383 | 383 | 370 | 370 | 42,000 | 1,850 |
| 1986-09-22 | 370 | 371 | 360 | 361 | 69,000 | 1,805 |
| 1986-09-19 | 371 | 380 | 371 | 380 | 54,000 | 1,900 |
| 1986-09-18 | 380 | 390 | 370 | 370 | 83,000 | 1,850 |
| 1986-09-17 | 385 | 385 | 375 | 375 | 54,000 | 1,875 |
| 1986-09-16 | 391 | 391 | 380 | 385 | 49,000 | 1,925 |
| 1986-09-12 | 390 | 390 | 385 | 390 | 61,000 | 1,950 |
| 1986-09-11 | 391 | 399 | 391 | 392 | 46,000 | 1,960 |
| 1986-09-10 | 397 | 400 | 390 | 390 | 55,000 | 1,950 |
| 1986-09-09 | 401 | 401 | 397 | 397 | 14,000 | 1,985 |
| 1986-09-08 | 398 | 398 | 396 | 396 | 15,000 | 1,980 |
| 1986-09-06 | 399 | 400 | 396 | 396 | 53,000 | 1,980 |
| 1986-09-05 | 405 | 405 | 396 | 399 | 31,000 | 1,995 |
| 1986-09-04 | 407 | 407 | 397 | 397 | 30,000 | 1,985 |
| 1986-09-03 | 407 | 408 | 405 | 407 | 37,000 | 2,035 |
| 1986-09-02 | 410 | 423 | 399 | 408 | 92,000 | 2,040 |
| 1986-09-01 | 400 | 408 | 400 | 408 | 54,000 | 2,040 |
| 1986-08-30 | 383 | 385 | 380 | 385 | 16,000 | 1,925 |
| 1986-08-29 | 385 | 385 | 380 | 385 | 36,000 | 1,925 |
| 1986-08-28 | 383 | 384 | 380 | 380 | 102,000 | 1,900 |
| 1986-08-27 | 384 | 390 | 384 | 385 | 48,000 | 1,925 |
| 1986-08-26 | 380 | 386 | 380 | 383 | 54,000 | 1,915 |
| 1986-08-25 | 381 | 383 | 380 | 380 | 30,000 | 1,900 |
| 1986-08-23 | 380 | 380 | 375 | 380 | 40,000 | 1,900 |
| 1986-08-22 | 381 | 384 | 380 | 380 | 50,000 | 1,900 |
| 1986-08-21 | 385 | 385 | 380 | 380 | 78,000 | 1,900 |
| 1986-08-20 | 385 | 390 | 385 | 387 | 24,000 | 1,935 |
| 1986-08-19 | 386 | 400 | 385 | 400 | 53,000 | 2,000 |
| 1986-08-18 | 395 | 395 | 385 | 385 | 94,000 | 1,925 |
| 1986-08-15 | 395 | 400 | 395 | 396 | 53,000 | 1,980 |
| 1986-08-14 | 391 | 400 | 390 | 400 | 38,000 | 2,000 |
| 1986-08-13 | 398 | 398 | 389 | 390 | 37,000 | 1,950 |
| 1986-08-12 | 400 | 400 | 390 | 390 | 29,000 | 1,950 |
| 1986-08-11 | 395 | 395 | 395 | 395 | 6,000 | 1,975 |
| 1986-08-08 | 390 | 393 | 388 | 390 | 41,000 | 1,950 |
| 1986-08-07 | 389 | 390 | 387 | 390 | 43,000 | 1,950 |
| 1986-08-06 | 399 | 399 | 391 | 391 | 20,000 | 1,955 |
| 1986-08-05 | 387 | 399 | 387 | 399 | 29,000 | 1,995 |
| 1986-08-04 | 387 | 399 | 386 | 399 | 17,000 | 1,995 |
| 1986-08-02 | 386 | 387 | 386 | 387 | 29,000 | 1,935 |
| 1986-08-01 | 385 | 386 | 380 | 386 | 60,000 | 1,930 |
| 1986-07-31 | 402 | 407 | 385 | 390 | 73,000 | 1,950 |
| 1986-07-30 | 410 | 410 | 406 | 406 | 71,000 | 2,030 |
| 1986-07-29 | 411 | 420 | 410 | 410 | 57,000 | 2,050 |
| 1986-07-28 | 412 | 419 | 409 | 415 | 57,000 | 2,075 |
| 1986-07-26 | 409 | 412 | 409 | 411 | 30,000 | 2,055 |
| 1986-07-25 | 415 | 434 | 411 | 411 | 54,000 | 2,055 |
| 1986-07-24 | 420 | 420 | 415 | 415 | 92,000 | 2,075 |
| 1986-07-23 | 420 | 421 | 419 | 421 | 93,000 | 2,105 |
| 1986-07-22 | 431 | 431 | 420 | 425 | 42,000 | 2,125 |
| 1986-07-21 | 438 | 438 | 426 | 426 | 52,000 | 2,130 |
| 1986-07-19 | 438 | 438 | 428 | 428 | 183,000 | 2,140 |
| 1986-07-18 | 440 | 440 | 435 | 438 | 49,000 | 2,190 |
| 1986-07-17 | 431 | 450 | 430 | 430 | 158,000 | 2,150 |
| 1986-07-16 | 440 | 440 | 430 | 430 | 61,000 | 2,150 |
| 1986-07-15 | 447 | 447 | 435 | 440 | 46,000 | 2,200 |
| 1986-07-14 | 450 | 454 | 448 | 454 | 120,000 | 2,270 |
| 1986-07-11 | 431 | 435 | 426 | 428 | 77,000 | 2,140 |
| 1986-07-10 | 445 | 448 | 426 | 426 | 101,000 | 2,130 |
| 1986-07-09 | 445 | 446 | 440 | 445 | 102,000 | 2,225 |
| 1986-07-08 | 444 | 449 | 440 | 445 | 118,000 | 2,225 |
| 1986-07-07 | 439 | 452 | 438 | 445 | 126,000 | 2,225 |
| 1986-07-05 | 436 | 443 | 436 | 436 | 57,000 | 2,180 |
| 1986-07-04 | 454 | 454 | 438 | 446 | 90,000 | 2,230 |
| 1986-07-03 | 440 | 450 | 439 | 450 | 124,000 | 2,250 |
| 1986-07-02 | 440 | 444 | 436 | 442 | 82,000 | 2,210 |
| 1986-07-01 | 444 | 450 | 440 | 440 | 91,000 | 2,200 |
| 1986-06-30 | 449 | 449 | 436 | 447 | 121,000 | 2,235 |
| 1986-06-28 | 441 | 452 | 441 | 452 | 84,000 | 2,260 |
| 1986-06-27 | 460 | 460 | 445 | 446 | 303,000 | 2,230 |
| 1986-06-26 | 463 | 470 | 452 | 455 | 536,000 | 2,275 |
| 1986-06-25 | 445 | 470 | 443 | 461 | 877,000 | 2,305 |
| 1986-06-24 | 440 | 447 | 440 | 447 | 129,000 | 2,235 |
| 1986-06-23 | 448 | 450 | 440 | 440 | 192,000 | 2,200 |
| 1986-06-21 | 450 | 455 | 445 | 445 | 396,000 | 2,225 |
| 1986-06-20 | 440 | 463 | 436 | 456 | 1,748,000 | 2,280 |
| 1986-06-19 | 414 | 437 | 414 | 430 | 408,000 | 2,150 |
| 1986-06-18 | 405 | 413 | 405 | 413 | 119,000 | 2,065 |
| 1986-06-17 | 412 | 412 | 408 | 408 | 71,000 | 2,040 |
| 1986-06-16 | 419 | 419 | 413 | 413 | 88,000 | 2,065 |
| 1986-06-13 | 410 | 414 | 408 | 410 | 60,000 | 2,050 |
| 1986-06-12 | 414 | 414 | 407 | 407 | 109,000 | 2,035 |
| 1986-06-11 | 409 | 414 | 405 | 414 | 77,000 | 2,070 |
| 1986-06-10 | 408 | 415 | 403 | 404 | 133,000 | 2,020 |
| 1986-06-09 | 408 | 410 | 405 | 410 | 45,000 | 2,050 |
| 1986-06-07 | 408 | 408 | 401 | 408 | 70,000 | 2,040 |
| 1986-06-06 | 412 | 412 | 402 | 403 | 67,000 | 2,015 |
| 1986-06-05 | 413 | 413 | 405 | 407 | 101,000 | 2,035 |
| 1986-06-04 | 420 | 420 | 410 | 411 | 79,000 | 2,055 |
| 1986-06-03 | 414 | 419 | 406 | 419 | 65,000 | 2,095 |
| 1986-06-02 | 413 | 415 | 405 | 415 | 79,000 | 2,075 |
| 1986-05-31 | 414 | 415 | 409 | 409 | 21,000 | 2,045 |
| 1986-05-30 | 415 | 416 | 408 | 414 | 70,000 | 2,070 |
| 1986-05-29 | 420 | 421 | 415 | 418 | 79,000 | 2,090 |
| 1986-05-28 | 420 | 422 | 414 | 420 | 59,000 | 2,100 |
| 1986-05-27 | 420 | 422 | 402 | 405 | 128,000 | 2,025 |
| 1986-05-26 | 429 | 429 | 421 | 423 | 180,000 | 2,115 |
| 1986-05-24 | 433 | 433 | 420 | 420 | 163,000 | 2,100 |
| 1986-05-23 | 423 | 441 | 419 | 436 | 763,000 | 2,180 |
| 1986-05-22 | 400 | 423 | 398 | 420 | 255,000 | 2,100 |
| 1986-05-21 | 401 | 405 | 394 | 398 | 29,000 | 1,990 |
| 1986-05-20 | 400 | 407 | 399 | 400 | 48,000 | 2,000 |
| 1986-05-19 | 398 | 405 | 398 | 398 | 29,000 | 1,990 |
| 1986-05-17 | 408 | 408 | 398 | 398 | 66,000 | 1,990 |
| 1986-05-16 | 399 | 399 | 390 | 390 | 55,000 | 1,950 |
| 1986-05-15 | 407 | 413 | 398 | 405 | 49,000 | 2,025 |
| 1986-05-14 | 411 | 415 | 403 | 405 | 58,000 | 2,025 |
| 1986-05-13 | 400 | 406 | 398 | 401 | 180,000 | 2,005 |
| 1986-05-12 | 421 | 427 | 420 | 420 | 259,000 | 2,100 |
| 1986-05-09 | 412 | 431 | 412 | 423 | 401,000 | 2,115 |
| 1986-05-08 | 398 | 410 | 397 | 410 | 206,000 | 2,050 |
| 1986-05-07 | 395 | 404 | 392 | 403 | 169,000 | 2,015 |
| 1986-05-06 | 390 | 395 | 384 | 390 | 64,000 | 1,950 |
| 1986-05-02 | 390 | 395 | 387 | 394 | 47,000 | 1,970 |
| 1986-05-01 | 392 | 394 | 388 | 390 | 20,000 | 1,950 |
| 1986-04-30 | 385 | 395 | 385 | 390 | 65,000 | 1,950 |
| 1986-04-28 | 381 | 390 | 381 | 385 | 38,000 | 1,925 |
| 1986-04-26 | 385 | 386 | 384 | 386 | 22,000 | 1,930 |
| 1986-04-25 | 378 | 390 | 375 | 390 | 40,000 | 1,950 |
| 1986-04-24 | 380 | 381 | 372 | 380 | 55,000 | 1,900 |
| 1986-04-23 | 381 | 381 | 380 | 381 | 53,000 | 1,905 |
| 1986-04-22 | 385 | 385 | 381 | 382 | 36,000 | 1,910 |
| 1986-04-21 | 382 | 382 | 380 | 381 | 21,000 | 1,905 |
| 1986-04-19 | 386 | 389 | 380 | 380 | 71,000 | 1,900 |
| 1986-04-18 | 390 | 398 | 387 | 390 | 83,000 | 1,950 |
| 1986-04-17 | 395 | 395 | 387 | 395 | 63,000 | 1,975 |
| 1986-04-16 | 391 | 395 | 385 | 392 | 130,000 | 1,960 |
| 1986-04-15 | 392 | 395 | 390 | 391 | 80,000 | 1,955 |
| 1986-04-14 | 391 | 395 | 391 | 395 | 31,000 | 1,975 |
| 1986-04-11 | 393 | 395 | 390 | 390 | 69,000 | 1,950 |
| 1986-04-10 | 387 | 395 | 387 | 390 | 43,000 | 1,950 |
| 1986-04-09 | 395 | 398 | 380 | 387 | 112,000 | 1,935 |
| 1986-04-08 | 391 | 398 | 391 | 398 | 119,000 | 1,990 |
| 1986-04-07 | 390 | 395 | 390 | 395 | 35,000 | 1,975 |
| 1986-04-05 | 390 | 395 | 386 | 395 | 83,000 | 1,975 |
| 1986-04-04 | 385 | 390 | 385 | 390 | 39,000 | 1,950 |
| 1986-04-03 | 390 | 390 | 385 | 385 | 38,000 | 1,925 |
| 1986-04-02 | 385 | 395 | 381 | 385 | 92,000 | 1,925 |
| 1986-04-01 | 386 | 390 | 381 | 381 | 26,000 | 1,905 |
| 1986-03-31 | 385 | 393 | 385 | 393 | 50,000 | 1,965 |
| 1986-03-29 | 370 | 390 | 370 | 390 | 38,000 | 1,950 |
| 1986-03-28 | 375 | 375 | 365 | 365 | 62,000 | 1,825 |
| 1986-03-27 | 360 | 370 | 360 | 370 | 73,000 | 1,850 |
| 1986-03-26 | 375 | 380 | 375 | 375 | 20,000 | 1,875 |
| 1986-03-25 | 380 | 381 | 375 | 375 | 30,000 | 1,875 |
| 1986-03-24 | 380 | 385 | 380 | 385 | 39,000 | 1,925 |
| 1986-03-22 | 387 | 387 | 380 | 382 | 53,000 | 1,910 |
| 1986-03-20 | 381 | 388 | 381 | 388 | 19,000 | 1,940 |
| 1986-03-19 | 393 | 393 | 380 | 380 | 21,000 | 1,900 |
| 1986-03-18 | 396 | 396 | 390 | 394 | 44,000 | 1,970 |
| 1986-03-17 | 393 | 396 | 390 | 395 | 77,000 | 1,975 |
| 1986-03-15 | 395 | 395 | 393 | 393 | 37,000 | 1,965 |
| 1986-03-14 | 397 | 399 | 397 | 399 | 86,000 | 1,995 |
| 1986-03-13 | 396 | 399 | 395 | 396 | 66,000 | 1,980 |
| 1986-03-12 | 393 | 397 | 393 | 393 | 55,000 | 1,965 |
| 1986-03-11 | 396 | 396 | 395 | 396 | 63,000 | 1,980 |
| 1986-03-10 | 397 | 397 | 396 | 396 | 36,000 | 1,980 |
| 1986-03-07 | 389 | 397 | 389 | 395 | 72,000 | 1,975 |
| 1986-03-06 | 396 | 396 | 382 | 385 | 56,000 | 1,925 |
| 1986-03-05 | 390 | 395 | 390 | 391 | 34,000 | 1,955 |
| 1986-03-04 | 397 | 398 | 390 | 390 | 58,000 | 1,950 |
| 1986-03-03 | 400 | 400 | 396 | 396 | 26,000 | 1,980 |
| 1986-03-01 | 400 | 402 | 396 | 396 | 67,000 | 1,980 |
| 1986-02-28 | 399 | 404 | 396 | 403 | 139,000 | 2,015 |
| 1986-02-27 | 399 | 399 | 395 | 395 | 42,000 | 1,975 |
| 1986-02-26 | 397 | 400 | 395 | 395 | 101,000 | 1,975 |
| 1986-02-25 | 400 | 400 | 395 | 397 | 91,000 | 1,985 |
| 1986-02-24 | 397 | 398 | 391 | 391 | 86,000 | 1,955 |
| 1986-02-22 | 399 | 399 | 390 | 395 | 47,000 | 1,975 |
| 1986-02-21 | 394 | 399 | 390 | 395 | 79,000 | 1,975 |
| 1986-02-20 | 400 | 400 | 394 | 395 | 78,000 | 1,975 |
| 1986-02-19 | 398 | 398 | 388 | 388 | 164,000 | 1,940 |
| 1986-02-18 | 395 | 410 | 392 | 401 | 270,000 | 2,005 |
| 1986-02-17 | 390 | 393 | 390 | 390 | 154,000 | 1,950 |
| 1986-02-15 | 384 | 393 | 380 | 393 | 160,000 | 1,965 |
| 1986-02-14 | 380 | 384 | 370 | 370 | 113,000 | 1,850 |
| 1986-02-13 | 375 | 384 | 375 | 382 | 58,000 | 1,910 |
| 1986-02-12 | 370 | 370 | 366 | 370 | 60,000 | 1,850 |
| 1986-02-10 | 366 | 366 | 365 | 365 | 93,000 | 1,825 |
| 1986-02-07 | 367 | 370 | 364 | 370 | 69,000 | 1,850 |
| 1986-02-06 | 370 | 370 | 367 | 369 | 37,000 | 1,845 |
| 1986-02-05 | 365 | 378 | 365 | 370 | 64,000 | 1,850 |
| 1986-02-04 | 375 | 375 | 367 | 368 | 122,000 | 1,840 |
| 1986-02-03 | 385 | 385 | 380 | 383 | 68,000 | 1,915 |
| 1986-02-01 | 380 | 385 | 380 | 380 | 120,000 | 1,900 |
| 1986-01-31 | 366 | 399 | 366 | 395 | 210,000 | 1,975 |
| 1986-01-30 | 369 | 369 | 365 | 365 | 110,000 | 1,825 |
| 1986-01-29 | 360 | 375 | 360 | 371 | 124,000 | 1,855 |
| 1986-01-28 | 370 | 370 | 362 | 362 | 57,000 | 1,810 |
| 1986-01-27 | 362 | 370 | 362 | 370 | 34,000 | 1,850 |
| 1986-01-25 | 362 | 362 | 362 | 362 | 11,000 | 1,810 |
| 1986-01-24 | 365 | 365 | 365 | 365 | 26,000 | 1,825 |
| 1986-01-23 | 360 | 363 | 360 | 361 | 38,000 | 1,805 |
| 1986-01-22 | 360 | 364 | 359 | 360 | 56,000 | 1,800 |
| 1986-01-21 | 362 | 364 | 360 | 362 | 42,000 | 1,810 |
| 1986-01-20 | 363 | 363 | 361 | 362 | 37,000 | 1,810 |
| 1986-01-18 | 363 | 364 | 363 | 364 | 27,000 | 1,820 |
| 1986-01-17 | 367 | 369 | 366 | 368 | 18,000 | 1,840 |
| 1986-01-16 | 365 | 370 | 365 | 367 | 24,000 | 1,835 |
| 1986-01-14 | 374 | 375 | 371 | 371 | 55,000 | 1,855 |
| 1986-01-13 | 375 | 375 | 374 | 374 | 23,000 | 1,870 |
| 1986-01-10 | 366 | 372 | 365 | 370 | 52,000 | 1,850 |
| 1986-01-09 | 366 | 369 | 366 | 366 | 17,000 | 1,830 |
| 1986-01-08 | 367 | 367 | 361 | 361 | 19,000 | 1,805 |
| 1986-01-07 | 370 | 370 | 366 | 369 | 29,000 | 1,845 |
| 1986-01-06 | 368 | 369 | 365 | 369 | 83,000 | 1,845 |
| 1986-01-04 | 369 | 369 | 369 | 369 | 49,000 | 1,845 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
