6461 日本ピストンリング(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 | 289 | 299 | 289 | 299 | 11,000 | 2,990 |
| 1986-12-26 | 288 | 288 | 288 | 288 | 7,000 | 2,880 |
| 1986-12-25 | 287 | 290 | 287 | 287 | 27,000 | 2,870 |
| 1986-12-24 | 292 | 292 | 285 | 286 | 101,000 | 2,860 |
| 1986-12-23 | 298 | 298 | 292 | 292 | 45,000 | 2,920 |
| 1986-12-22 | 298 | 298 | 298 | 298 | 11,000 | 2,980 |
| 1986-12-19 | 290 | 290 | 290 | 290 | 42,000 | 2,900 |
| 1986-12-18 | 300 | 300 | 290 | 293 | 26,000 | 2,930 |
| 1986-12-17 | 296 | 297 | 285 | 285 | 98,000 | 2,850 |
| 1986-12-16 | 300 | 302 | 291 | 301 | 61,000 | 3,010 |
| 1986-12-15 | 307 | 307 | 290 | 291 | 75,000 | 2,910 |
| 1986-12-12 | 302 | 305 | 301 | 302 | 58,000 | 3,020 |
| 1986-12-11 | 305 | 310 | 305 | 305 | 60,000 | 3,050 |
| 1986-12-10 | 305 | 310 | 305 | 305 | 24,000 | 3,050 |
| 1986-12-09 | 311 | 313 | 310 | 310 | 7,000 | 3,100 |
| 1986-12-08 | 309 | 310 | 305 | 305 | 41,000 | 3,050 |
| 1986-12-06 | 309 | 314 | 308 | 308 | 62,000 | 3,080 |
| 1986-12-05 | 308 | 310 | 308 | 308 | 45,000 | 3,080 |
| 1986-12-04 | 314 | 315 | 310 | 310 | 35,000 | 3,100 |
| 1986-12-03 | 309 | 309 | 308 | 309 | 21,000 | 3,090 |
| 1986-12-02 | 306 | 309 | 306 | 309 | 30,000 | 3,090 |
| 1986-12-01 | 330 | 330 | 310 | 315 | 22,000 | 3,150 |
| 1986-11-28 | 325 | 325 | 325 | 325 | 11,000 | 3,250 |
| 1986-11-26 | 302 | 305 | 302 | 305 | 27,000 | 3,050 |
| 1986-11-25 | 320 | 320 | 315 | 315 | 24,000 | 3,150 |
| 1986-11-22 | 315 | 318 | 315 | 315 | 18,000 | 3,150 |
| 1986-11-21 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 1986-11-20 | 336 | 336 | 334 | 334 | 15,000 | 3,340 |
| 1986-11-19 | 316 | 326 | 316 | 326 | 11,000 | 3,260 |
| 1986-11-18 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1986-11-17 | 330 | 330 | 318 | 318 | 34,000 | 3,180 |
| 1986-11-14 | 322 | 330 | 322 | 330 | 9,000 | 3,300 |
| 1986-11-13 | 317 | 317 | 317 | 317 | 3,000 | 3,170 |
| 1986-11-12 | 332 | 332 | 331 | 331 | 7,000 | 3,310 |
| 1986-11-11 | 329 | 329 | 326 | 326 | 19,000 | 3,260 |
| 1986-11-10 | 311 | 311 | 305 | 305 | 24,000 | 3,050 |
| 1986-11-07 | 300 | 306 | 300 | 306 | 17,000 | 3,060 |
| 1986-11-06 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1986-11-05 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1986-11-04 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1986-11-01 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 1986-10-31 | 340 | 340 | 340 | 340 | 31,000 | 3,400 |
| 1986-10-30 | 344 | 350 | 344 | 350 | 53,000 | 3,500 |
| 1986-10-29 | 340 | 340 | 338 | 338 | 20,000 | 3,380 |
| 1986-10-28 | 340 | 350 | 340 | 340 | 56,000 | 3,400 |
| 1986-10-27 | 330 | 335 | 330 | 330 | 60,000 | 3,300 |
| 1986-10-25 | 315 | 325 | 315 | 325 | 5,000 | 3,250 |
| 1986-10-24 | 311 | 321 | 311 | 315 | 34,000 | 3,150 |
| 1986-10-22 | 311 | 312 | 311 | 311 | 58,000 | 3,110 |
| 1986-10-21 | 311 | 311 | 311 | 311 | 38,000 | 3,110 |
| 1986-10-20 | 311 | 317 | 311 | 315 | 28,000 | 3,150 |
| 1986-10-17 | 319 | 324 | 311 | 311 | 222,000 | 3,110 |
| 1986-10-16 | 319 | 319 | 319 | 319 | 17,000 | 3,190 |
| 1986-10-15 | 290 | 290 | 288 | 288 | 16,000 | 2,880 |
| 1986-10-14 | 290 | 295 | 290 | 295 | 15,000 | 2,950 |
| 1986-10-13 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1986-10-09 | 295 | 295 | 295 | 295 | 32,000 | 2,950 |
| 1986-10-08 | 295 | 300 | 295 | 300 | 20,000 | 3,000 |
| 1986-10-07 | 295 | 300 | 292 | 300 | 23,000 | 3,000 |
| 1986-10-06 | 301 | 301 | 300 | 300 | 20,000 | 3,000 |
| 1986-10-04 | 279 | 285 | 279 | 282 | 45,000 | 2,820 |
| 1986-10-03 | 280 | 280 | 276 | 279 | 34,000 | 2,790 |
| 1986-10-02 | 300 | 301 | 280 | 282 | 45,000 | 2,820 |
| 1986-10-01 | 306 | 311 | 300 | 300 | 57,000 | 3,000 |
| 1986-09-30 | 312 | 312 | 311 | 311 | 14,000 | 3,110 |
| 1986-09-29 | 310 | 311 | 310 | 311 | 31,000 | 3,110 |
| 1986-09-27 | 310 | 311 | 310 | 310 | 26,000 | 3,100 |
| 1986-09-26 | 319 | 319 | 311 | 311 | 23,000 | 3,110 |
| 1986-09-25 | 345 | 345 | 344 | 344 | 41,000 | 3,440 |
| 1986-09-24 | 335 | 335 | 335 | 335 | 31,000 | 3,350 |
| 1986-09-22 | 339 | 339 | 335 | 335 | 15,000 | 3,350 |
| 1986-09-19 | 340 | 340 | 340 | 340 | 30,000 | 3,400 |
| 1986-09-18 | 311 | 320 | 310 | 310 | 18,000 | 3,100 |
| 1986-09-17 | 320 | 320 | 309 | 309 | 23,000 | 3,090 |
| 1986-09-16 | 320 | 320 | 320 | 320 | 39,000 | 3,200 |
| 1986-09-12 | 325 | 325 | 310 | 320 | 51,000 | 3,200 |
| 1986-09-11 | 330 | 334 | 330 | 330 | 64,000 | 3,300 |
| 1986-09-10 | 325 | 331 | 325 | 325 | 50,000 | 3,250 |
| 1986-09-09 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1986-09-08 | 342 | 342 | 342 | 342 | 9,000 | 3,420 |
| 1986-09-06 | 324 | 325 | 324 | 325 | 15,000 | 3,250 |
| 1986-09-05 | 320 | 330 | 320 | 324 | 32,000 | 3,240 |
| 1986-09-04 | 320 | 324 | 318 | 324 | 35,000 | 3,240 |
| 1986-09-03 | 320 | 320 | 315 | 315 | 49,000 | 3,150 |
| 1986-09-02 | 325 | 330 | 320 | 320 | 36,000 | 3,200 |
| 1986-09-01 | 338 | 338 | 330 | 330 | 20,000 | 3,300 |
| 1986-08-30 | 340 | 355 | 337 | 345 | 22,000 | 3,450 |
| 1986-08-29 | 338 | 340 | 338 | 340 | 11,000 | 3,400 |
| 1986-08-28 | 345 | 350 | 343 | 343 | 50,000 | 3,430 |
| 1986-08-27 | 345 | 349 | 344 | 349 | 56,000 | 3,490 |
| 1986-08-26 | 338 | 345 | 337 | 345 | 45,000 | 3,450 |
| 1986-08-25 | 341 | 341 | 338 | 340 | 49,000 | 3,400 |
| 1986-08-23 | 320 | 331 | 320 | 331 | 7,000 | 3,310 |
| 1986-08-22 | 316 | 322 | 316 | 320 | 36,000 | 3,200 |
| 1986-08-21 | 326 | 328 | 311 | 311 | 107,000 | 3,110 |
| 1986-08-20 | 330 | 335 | 326 | 326 | 87,000 | 3,260 |
| 1986-08-19 | 354 | 354 | 335 | 335 | 27,000 | 3,350 |
| 1986-08-18 | 352 | 360 | 352 | 352 | 24,000 | 3,520 |
| 1986-08-15 | 353 | 363 | 353 | 356 | 35,000 | 3,560 |
| 1986-08-14 | 370 | 370 | 363 | 363 | 33,000 | 3,630 |
| 1986-08-13 | 351 | 355 | 350 | 351 | 23,000 | 3,510 |
| 1986-08-12 | 350 | 354 | 347 | 351 | 32,000 | 3,510 |
| 1986-08-11 | 350 | 350 | 341 | 345 | 61,000 | 3,450 |
| 1986-08-08 | 353 | 360 | 353 | 355 | 51,000 | 3,550 |
| 1986-08-07 | 363 | 370 | 350 | 358 | 73,000 | 3,580 |
| 1986-08-06 | 365 | 365 | 360 | 361 | 23,000 | 3,610 |
| 1986-08-05 | 352 | 355 | 352 | 355 | 57,000 | 3,550 |
| 1986-08-04 | 365 | 370 | 365 | 370 | 21,000 | 3,700 |
| 1986-08-02 | 370 | 370 | 365 | 370 | 5,000 | 3,700 |
| 1986-08-01 | 360 | 362 | 360 | 360 | 35,000 | 3,600 |
| 1986-07-31 | 375 | 375 | 361 | 362 | 28,000 | 3,620 |
| 1986-07-30 | 381 | 381 | 375 | 375 | 20,000 | 3,750 |
| 1986-07-29 | 389 | 389 | 378 | 381 | 18,000 | 3,810 |
| 1986-07-28 | 392 | 393 | 390 | 390 | 22,000 | 3,900 |
| 1986-07-26 | 399 | 400 | 397 | 397 | 36,000 | 3,970 |
| 1986-07-25 | 382 | 409 | 382 | 397 | 54,000 | 3,970 |
| 1986-07-24 | 375 | 397 | 375 | 387 | 52,000 | 3,870 |
| 1986-07-23 | 386 | 386 | 378 | 380 | 42,000 | 3,800 |
| 1986-07-22 | 385 | 385 | 385 | 385 | 32,000 | 3,850 |
| 1986-07-21 | 395 | 399 | 380 | 380 | 42,000 | 3,800 |
| 1986-07-19 | 395 | 395 | 381 | 381 | 47,000 | 3,810 |
| 1986-07-18 | 392 | 400 | 385 | 385 | 65,000 | 3,850 |
| 1986-07-17 | 400 | 400 | 391 | 391 | 83,000 | 3,910 |
| 1986-07-16 | 400 | 400 | 380 | 380 | 84,000 | 3,800 |
| 1986-07-15 | 401 | 402 | 395 | 398 | 111,000 | 3,980 |
| 1986-07-14 | 400 | 410 | 400 | 401 | 35,000 | 4,010 |
| 1986-07-11 | 407 | 410 | 405 | 405 | 85,000 | 4,050 |
| 1986-07-10 | 405 | 420 | 405 | 410 | 144,000 | 4,100 |
| 1986-07-09 | 405 | 405 | 401 | 402 | 92,000 | 4,020 |
| 1986-07-08 | 409 | 413 | 405 | 411 | 60,000 | 4,110 |
| 1986-07-07 | 420 | 420 | 398 | 409 | 156,000 | 4,090 |
| 1986-07-05 | 425 | 430 | 416 | 416 | 484,000 | 4,160 |
| 1986-07-04 | 400 | 429 | 396 | 425 | 671,000 | 4,250 |
| 1986-07-03 | 394 | 398 | 390 | 391 | 126,000 | 3,910 |
| 1986-07-02 | 385 | 385 | 380 | 384 | 43,000 | 3,840 |
| 1986-07-01 | 385 | 390 | 385 | 388 | 59,000 | 3,880 |
| 1986-06-30 | 395 | 395 | 391 | 395 | 41,000 | 3,950 |
| 1986-06-28 | 398 | 398 | 392 | 395 | 38,000 | 3,950 |
| 1986-06-27 | 396 | 397 | 385 | 395 | 97,000 | 3,950 |
| 1986-06-26 | 399 | 400 | 395 | 396 | 84,000 | 3,960 |
| 1986-06-25 | 390 | 399 | 385 | 395 | 144,000 | 3,950 |
| 1986-06-24 | 392 | 395 | 385 | 385 | 65,000 | 3,850 |
| 1986-06-23 | 390 | 395 | 385 | 391 | 59,000 | 3,910 |
| 1986-06-21 | 399 | 399 | 392 | 394 | 29,000 | 3,940 |
| 1986-06-20 | 391 | 401 | 390 | 394 | 124,000 | 3,940 |
| 1986-06-19 | 383 | 405 | 380 | 396 | 135,000 | 3,960 |
| 1986-06-18 | 389 | 390 | 380 | 380 | 53,000 | 3,800 |
| 1986-06-17 | 381 | 389 | 381 | 386 | 39,000 | 3,860 |
| 1986-06-16 | 381 | 390 | 381 | 381 | 41,000 | 3,810 |
| 1986-06-13 | 381 | 390 | 381 | 390 | 60,000 | 3,900 |
| 1986-06-12 | 385 | 394 | 384 | 389 | 56,000 | 3,890 |
| 1986-06-11 | 373 | 382 | 371 | 382 | 84,000 | 3,820 |
| 1986-06-10 | 380 | 380 | 371 | 371 | 79,000 | 3,710 |
| 1986-06-09 | 380 | 380 | 374 | 378 | 49,000 | 3,780 |
| 1986-06-07 | 381 | 385 | 379 | 380 | 81,000 | 3,800 |
| 1986-06-06 | 384 | 384 | 380 | 382 | 46,000 | 3,820 |
| 1986-06-05 | 385 | 385 | 381 | 381 | 43,000 | 3,810 |
| 1986-06-04 | 390 | 390 | 381 | 381 | 65,000 | 3,810 |
| 1986-06-03 | 390 | 390 | 381 | 381 | 40,000 | 3,810 |
| 1986-06-02 | 390 | 390 | 380 | 382 | 64,000 | 3,820 |
| 1986-05-31 | 391 | 393 | 381 | 389 | 31,000 | 3,890 |
| 1986-05-30 | 394 | 395 | 390 | 390 | 30,000 | 3,900 |
| 1986-05-29 | 391 | 395 | 390 | 393 | 27,000 | 3,930 |
| 1986-05-28 | 395 | 395 | 391 | 391 | 45,000 | 3,910 |
| 1986-05-27 | 399 | 400 | 393 | 395 | 132,000 | 3,950 |
| 1986-05-26 | 400 | 401 | 391 | 392 | 121,000 | 3,920 |
| 1986-05-24 | 396 | 398 | 390 | 390 | 75,000 | 3,900 |
| 1986-05-23 | 390 | 399 | 386 | 399 | 159,000 | 3,990 |
| 1986-05-22 | 394 | 399 | 386 | 386 | 93,000 | 3,860 |
| 1986-05-21 | 387 | 387 | 381 | 381 | 51,000 | 3,810 |
| 1986-05-20 | 395 | 395 | 382 | 382 | 57,000 | 3,820 |
| 1986-05-19 | 390 | 395 | 390 | 395 | 54,000 | 3,950 |
| 1986-05-17 | 381 | 386 | 380 | 380 | 26,000 | 3,800 |
| 1986-05-16 | 386 | 388 | 381 | 388 | 58,000 | 3,880 |
| 1986-05-15 | 395 | 395 | 381 | 395 | 54,000 | 3,950 |
| 1986-05-14 | 390 | 396 | 389 | 395 | 31,000 | 3,950 |
| 1986-05-13 | 392 | 392 | 381 | 381 | 87,000 | 3,810 |
| 1986-05-12 | 390 | 395 | 381 | 382 | 115,000 | 3,820 |
| 1986-05-09 | 405 | 405 | 390 | 391 | 173,000 | 3,910 |
| 1986-05-08 | 415 | 415 | 405 | 406 | 267,000 | 4,060 |
| 1986-05-07 | 409 | 415 | 405 | 410 | 352,000 | 4,100 |
| 1986-05-06 | 405 | 409 | 399 | 399 | 171,000 | 3,990 |
| 1986-05-02 | 407 | 408 | 395 | 400 | 356,000 | 4,000 |
| 1986-05-01 | 400 | 418 | 400 | 408 | 974,000 | 4,080 |
| 1986-04-30 | 394 | 399 | 390 | 398 | 470,000 | 3,980 |
| 1986-04-28 | 390 | 390 | 381 | 389 | 188,000 | 3,890 |
| 1986-04-26 | 370 | 378 | 370 | 378 | 61,000 | 3,780 |
| 1986-04-25 | 369 | 371 | 366 | 370 | 68,000 | 3,700 |
| 1986-04-24 | 375 | 375 | 366 | 366 | 66,000 | 3,660 |
| 1986-04-23 | 368 | 370 | 366 | 370 | 71,000 | 3,700 |
| 1986-04-22 | 372 | 374 | 367 | 370 | 70,000 | 3,700 |
| 1986-04-21 | 371 | 372 | 366 | 371 | 33,000 | 3,710 |
| 1986-04-19 | 375 | 375 | 365 | 366 | 40,000 | 3,660 |
| 1986-04-18 | 370 | 379 | 366 | 366 | 71,000 | 3,660 |
| 1986-04-17 | 378 | 379 | 362 | 370 | 123,000 | 3,700 |
| 1986-04-16 | 375 | 380 | 365 | 379 | 183,000 | 3,790 |
| 1986-04-15 | 370 | 370 | 362 | 362 | 10,000 | 3,620 |
| 1986-04-14 | 365 | 375 | 361 | 363 | 62,000 | 3,630 |
| 1986-04-11 | 364 | 365 | 360 | 360 | 62,000 | 3,600 |
| 1986-04-10 | 366 | 370 | 362 | 365 | 97,000 | 3,650 |
| 1986-04-09 | 362 | 371 | 361 | 366 | 64,000 | 3,660 |
| 1986-04-08 | 385 | 385 | 358 | 367 | 116,000 | 3,670 |
| 1986-04-07 | 385 | 385 | 371 | 375 | 80,000 | 3,750 |
| 1986-04-05 | 383 | 383 | 377 | 381 | 98,000 | 3,810 |
| 1986-04-04 | 379 | 395 | 371 | 371 | 536,000 | 3,710 |
| 1986-04-03 | 355 | 380 | 355 | 378 | 105,000 | 3,780 |
| 1986-04-02 | 360 | 360 | 355 | 360 | 32,000 | 3,600 |
| 1986-04-01 | 360 | 360 | 355 | 355 | 30,000 | 3,550 |
| 1986-03-31 | 363 | 370 | 355 | 365 | 44,000 | 3,650 |
| 1986-03-29 | 360 | 363 | 352 | 360 | 72,000 | 3,600 |
| 1986-03-28 | 356 | 370 | 355 | 370 | 42,000 | 3,700 |
| 1986-03-27 | 350 | 360 | 349 | 352 | 47,000 | 3,520 |
| 1986-03-26 | 370 | 370 | 360 | 360 | 48,000 | 3,600 |
| 1986-03-25 | 370 | 375 | 356 | 356 | 45,000 | 3,560 |
| 1986-03-24 | 371 | 377 | 366 | 366 | 67,000 | 3,660 |
| 1986-03-22 | 385 | 385 | 371 | 371 | 63,000 | 3,710 |
| 1986-03-20 | 379 | 385 | 378 | 378 | 266,000 | 3,780 |
| 1986-03-19 | 377 | 377 | 365 | 375 | 156,000 | 3,750 |
| 1986-03-18 | 376 | 377 | 370 | 375 | 108,000 | 3,750 |
| 1986-03-17 | 376 | 380 | 375 | 375 | 104,000 | 3,750 |
| 1986-03-15 | 370 | 375 | 370 | 375 | 63,000 | 3,750 |
| 1986-03-14 | 364 | 370 | 362 | 365 | 32,000 | 3,650 |
| 1986-03-13 | 379 | 379 | 360 | 360 | 65,000 | 3,600 |
| 1986-03-12 | 380 | 380 | 377 | 377 | 39,000 | 3,770 |
| 1986-03-11 | 383 | 383 | 370 | 370 | 38,000 | 3,700 |
| 1986-03-10 | 382 | 385 | 367 | 367 | 50,000 | 3,670 |
| 1986-03-07 | 376 | 385 | 366 | 385 | 152,000 | 3,850 |
| 1986-03-06 | 380 | 385 | 379 | 380 | 125,000 | 3,800 |
| 1986-03-05 | 370 | 380 | 365 | 373 | 290,000 | 3,730 |
| 1986-03-04 | 363 | 368 | 360 | 368 | 147,000 | 3,680 |
| 1986-03-03 | 366 | 366 | 356 | 360 | 112,000 | 3,600 |
| 1986-03-01 | 356 | 360 | 356 | 356 | 26,000 | 3,560 |
| 1986-02-28 | 357 | 360 | 356 | 356 | 29,000 | 3,560 |
| 1986-02-27 | 365 | 365 | 360 | 360 | 71,000 | 3,600 |
| 1986-02-26 | 365 | 368 | 360 | 360 | 39,000 | 3,600 |
| 1986-02-25 | 370 | 370 | 355 | 355 | 73,000 | 3,550 |
| 1986-02-24 | 379 | 379 | 365 | 365 | 88,000 | 3,650 |
| 1986-02-22 | 360 | 380 | 360 | 378 | 73,000 | 3,780 |
| 1986-02-21 | 362 | 370 | 362 | 363 | 44,000 | 3,630 |
| 1986-02-20 | 362 | 368 | 361 | 361 | 51,000 | 3,610 |
| 1986-02-19 | 378 | 379 | 362 | 362 | 60,000 | 3,620 |
| 1986-02-18 | 369 | 380 | 369 | 375 | 88,000 | 3,750 |
| 1986-02-17 | 367 | 367 | 361 | 361 | 116,000 | 3,610 |
| 1986-02-15 | 372 | 373 | 362 | 362 | 79,000 | 3,620 |
| 1986-02-14 | 367 | 370 | 363 | 363 | 139,000 | 3,630 |
| 1986-02-13 | 382 | 388 | 362 | 362 | 264,000 | 3,620 |
| 1986-02-12 | 398 | 403 | 379 | 382 | 694,000 | 3,820 |
| 1986-02-10 | 385 | 398 | 380 | 390 | 1,041,000 | 3,900 |
| 1986-02-07 | 348 | 390 | 346 | 390 | 713,000 | 3,900 |
| 1986-02-06 | 345 | 350 | 345 | 350 | 64,000 | 3,500 |
| 1986-02-05 | 342 | 345 | 335 | 340 | 65,000 | 3,400 |
| 1986-02-04 | 336 | 345 | 335 | 342 | 44,000 | 3,420 |
| 1986-02-03 | 340 | 345 | 335 | 335 | 43,000 | 3,350 |
| 1986-02-01 | 333 | 340 | 331 | 340 | 55,000 | 3,400 |
| 1986-01-31 | 340 | 341 | 330 | 331 | 40,000 | 3,310 |
| 1986-01-30 | 347 | 347 | 339 | 339 | 42,000 | 3,390 |
| 1986-01-29 | 345 | 350 | 341 | 341 | 84,000 | 3,410 |
| 1986-01-28 | 349 | 350 | 341 | 347 | 100,000 | 3,470 |
| 1986-01-27 | 350 | 350 | 345 | 350 | 60,000 | 3,500 |
| 1986-01-25 | 350 | 350 | 347 | 347 | 33,000 | 3,470 |
| 1986-01-24 | 350 | 352 | 345 | 345 | 125,000 | 3,450 |
| 1986-01-23 | 345 | 350 | 340 | 350 | 192,000 | 3,500 |
| 1986-01-22 | 331 | 350 | 331 | 345 | 150,000 | 3,450 |
| 1986-01-21 | 325 | 330 | 325 | 330 | 19,000 | 3,300 |
| 1986-01-20 | 335 | 335 | 325 | 325 | 46,000 | 3,250 |
| 1986-01-18 | 335 | 338 | 330 | 333 | 28,000 | 3,330 |
| 1986-01-17 | 332 | 332 | 321 | 330 | 167,000 | 3,300 |
| 1986-01-16 | 331 | 332 | 330 | 331 | 47,000 | 3,310 |
| 1986-01-14 | 350 | 350 | 335 | 340 | 54,000 | 3,400 |
| 1986-01-13 | 348 | 353 | 343 | 345 | 68,000 | 3,450 |
| 1986-01-10 | 350 | 355 | 343 | 349 | 212,000 | 3,490 |
| 1986-01-09 | 344 | 355 | 338 | 355 | 288,000 | 3,550 |
| 1986-01-08 | 342 | 342 | 335 | 340 | 101,000 | 3,400 |
| 1986-01-07 | 343 | 343 | 330 | 331 | 67,000 | 3,310 |
| 1986-01-06 | 337 | 344 | 327 | 330 | 33,000 | 3,300 |
| 1986-01-04 | 340 | 340 | 327 | 327 | 9,000 | 3,270 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
