7012 川崎重工業(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 | 178 | 180 | 177 | 177 | 483,000 | 1,770 |
| 1986-12-26 | 180 | 182 | 178 | 180 | 827,000 | 1,800 |
| 1986-12-25 | 179 | 183 | 179 | 180 | 774,000 | 1,800 |
| 1986-12-24 | 179 | 182 | 178 | 179 | 797,000 | 1,790 |
| 1986-12-23 | 180 | 182 | 179 | 179 | 754,000 | 1,790 |
| 1986-12-22 | 178 | 182 | 177 | 179 | 3,144,000 | 1,790 |
| 1986-12-19 | 179 | 182 | 179 | 179 | 1,202,000 | 1,790 |
| 1986-12-18 | 179 | 180 | 177 | 177 | 545,000 | 1,770 |
| 1986-12-17 | 180 | 182 | 179 | 179 | 661,000 | 1,790 |
| 1986-12-16 | 181 | 183 | 180 | 180 | 646,000 | 1,800 |
| 1986-12-15 | 184 | 184 | 180 | 180 | 793,000 | 1,800 |
| 1986-12-12 | 183 | 185 | 179 | 180 | 1,822,000 | 1,800 |
| 1986-12-11 | 183 | 185 | 180 | 180 | 1,061,000 | 1,800 |
| 1986-12-10 | 188 | 188 | 182 | 183 | 1,506,000 | 1,830 |
| 1986-12-09 | 187 | 190 | 184 | 188 | 2,032,000 | 1,880 |
| 1986-12-08 | 190 | 193 | 185 | 185 | 1,529,000 | 1,850 |
| 1986-12-06 | 193 | 193 | 188 | 189 | 1,194,000 | 1,890 |
| 1986-12-05 | 195 | 195 | 189 | 191 | 3,331,000 | 1,910 |
| 1986-12-04 | 190 | 196 | 187 | 190 | 7,382,000 | 1,900 |
| 1986-12-03 | 184 | 190 | 180 | 189 | 3,489,000 | 1,890 |
| 1986-12-02 | 181 | 184 | 179 | 179 | 1,954,000 | 1,790 |
| 1986-12-01 | 190 | 192 | 180 | 185 | 2,092,000 | 1,850 |
| 1986-11-29 | 187 | 188 | 186 | 188 | 576,000 | 1,880 |
| 1986-11-28 | 181 | 185 | 181 | 182 | 1,486,000 | 1,820 |
| 1986-11-27 | 185 | 185 | 180 | 180 | 599,000 | 1,800 |
| 1986-11-26 | 180 | 187 | 180 | 181 | 1,383,000 | 1,810 |
| 1986-11-25 | 186 | 190 | 185 | 185 | 432,000 | 1,850 |
| 1986-11-22 | 184 | 187 | 182 | 185 | 364,000 | 1,850 |
| 1986-11-21 | 189 | 191 | 182 | 182 | 1,440,000 | 1,820 |
| 1986-11-20 | 193 | 193 | 187 | 187 | 1,116,000 | 1,870 |
| 1986-11-19 | 192 | 202 | 190 | 190 | 4,760,000 | 1,900 |
| 1986-11-18 | 186 | 193 | 186 | 193 | 2,070,000 | 1,930 |
| 1986-11-17 | 196 | 197 | 180 | 186 | 3,677,000 | 1,860 |
| 1986-11-14 | 200 | 200 | 195 | 196 | 2,940,000 | 1,960 |
| 1986-11-13 | 213 | 215 | 201 | 202 | 10,599,000 | 2,020 |
| 1986-11-12 | 231 | 242 | 216 | 216 | 33,436,000 | 2,160 |
| 1986-11-11 | 178 | 226 | 177 | 226 | 12,859,000 | 2,260 |
| 1986-11-10 | 175 | 180 | 175 | 176 | 1,821,000 | 1,760 |
| 1986-11-07 | 170 | 177 | 168 | 175 | 1,169,000 | 1,750 |
| 1986-11-06 | 170 | 170 | 166 | 167 | 484,000 | 1,670 |
| 1986-11-05 | 167 | 170 | 166 | 170 | 580,000 | 1,700 |
| 1986-11-04 | 170 | 173 | 165 | 166 | 582,000 | 1,660 |
| 1986-11-01 | 175 | 175 | 165 | 170 | 1,120,000 | 1,700 |
| 1986-10-31 | 183 | 183 | 174 | 175 | 762,000 | 1,750 |
| 1986-10-30 | 166 | 180 | 166 | 179 | 673,000 | 1,790 |
| 1986-10-29 | 170 | 171 | 165 | 165 | 653,000 | 1,650 |
| 1986-10-28 | 164 | 175 | 164 | 175 | 497,000 | 1,750 |
| 1986-10-27 | 169 | 169 | 163 | 167 | 260,000 | 1,670 |
| 1986-10-25 | 165 | 169 | 163 | 163 | 681,000 | 1,630 |
| 1986-10-24 | 180 | 183 | 170 | 170 | 1,314,000 | 1,700 |
| 1986-10-23 | 164 | 180 | 163 | 176 | 952,000 | 1,760 |
| 1986-10-22 | 168 | 169 | 163 | 165 | 1,370,000 | 1,650 |
| 1986-10-21 | 168 | 170 | 163 | 166 | 1,197,000 | 1,660 |
| 1986-10-20 | 166 | 176 | 166 | 170 | 617,000 | 1,700 |
| 1986-10-17 | 183 | 185 | 176 | 176 | 1,686,000 | 1,760 |
| 1986-10-16 | 186 | 186 | 182 | 185 | 1,364,000 | 1,850 |
| 1986-10-15 | 185 | 187 | 185 | 186 | 863,000 | 1,860 |
| 1986-10-14 | 190 | 192 | 185 | 186 | 920,000 | 1,860 |
| 1986-10-13 | 195 | 195 | 185 | 186 | 925,000 | 1,860 |
| 1986-10-09 | 196 | 198 | 193 | 195 | 1,567,000 | 1,950 |
| 1986-10-08 | 207 | 208 | 194 | 196 | 1,606,000 | 1,960 |
| 1986-10-07 | 211 | 212 | 208 | 209 | 3,563,000 | 2,090 |
| 1986-10-06 | 213 | 214 | 212 | 213 | 1,161,000 | 2,130 |
| 1986-10-04 | 213 | 215 | 211 | 213 | 754,000 | 2,130 |
| 1986-10-03 | 213 | 215 | 210 | 213 | 2,252,000 | 2,130 |
| 1986-10-02 | 217 | 217 | 214 | 216 | 3,264,000 | 2,160 |
| 1986-10-01 | 219 | 222 | 217 | 217 | 2,901,000 | 2,170 |
| 1986-09-30 | 220 | 225 | 217 | 220 | 4,174,000 | 2,200 |
| 1986-09-29 | 224 | 228 | 218 | 220 | 4,395,000 | 2,200 |
| 1986-09-27 | 223 | 225 | 218 | 223 | 1,301,000 | 2,230 |
| 1986-09-26 | 221 | 228 | 215 | 220 | 4,304,000 | 2,200 |
| 1986-09-25 | 238 | 238 | 228 | 231 | 2,847,000 | 2,310 |
| 1986-09-24 | 230 | 233 | 225 | 233 | 1,767,000 | 2,330 |
| 1986-09-22 | 215 | 219 | 215 | 218 | 542,000 | 2,180 |
| 1986-09-19 | 215 | 216 | 210 | 215 | 2,828,000 | 2,150 |
| 1986-09-18 | 215 | 219 | 210 | 213 | 2,097,000 | 2,130 |
| 1986-09-17 | 220 | 225 | 216 | 216 | 2,687,000 | 2,160 |
| 1986-09-16 | 229 | 230 | 216 | 216 | 1,690,000 | 2,160 |
| 1986-09-12 | 215 | 231 | 215 | 225 | 4,659,000 | 2,250 |
| 1986-09-11 | 230 | 250 | 230 | 239 | 5,498,000 | 2,390 |
| 1986-09-10 | 228 | 235 | 225 | 230 | 1,270,000 | 2,300 |
| 1986-09-09 | 220 | 229 | 216 | 229 | 1,598,000 | 2,290 |
| 1986-09-08 | 245 | 245 | 230 | 230 | 1,463,000 | 2,300 |
| 1986-09-06 | 242 | 250 | 239 | 242 | 4,563,000 | 2,420 |
| 1986-09-05 | 240 | 247 | 231 | 247 | 4,253,000 | 2,470 |
| 1986-09-04 | 226 | 234 | 221 | 233 | 1,467,000 | 2,330 |
| 1986-09-03 | 220 | 230 | 213 | 226 | 3,290,000 | 2,260 |
| 1986-09-02 | 239 | 239 | 231 | 233 | 1,582,000 | 2,330 |
| 1986-09-01 | 245 | 249 | 241 | 241 | 1,672,000 | 2,410 |
| 1986-08-30 | 245 | 250 | 242 | 242 | 1,445,000 | 2,420 |
| 1986-08-29 | 236 | 248 | 231 | 242 | 4,180,000 | 2,420 |
| 1986-08-28 | 255 | 255 | 240 | 241 | 3,558,000 | 2,410 |
| 1986-08-27 | 263 | 263 | 245 | 245 | 8,655,000 | 2,450 |
| 1986-08-26 | 270 | 271 | 257 | 260 | 16,356,000 | 2,600 |
| 1986-08-25 | 233 | 250 | 233 | 244 | 4,287,000 | 2,440 |
| 1986-08-23 | 230 | 233 | 228 | 230 | 3,215,000 | 2,300 |
| 1986-08-22 | 269 | 270 | 249 | 249 | 19,545,000 | 2,490 |
| 1986-08-21 | 267 | 268 | 255 | 259 | 20,631,000 | 2,590 |
| 1986-08-20 | 245 | 263 | 243 | 254 | 20,247,000 | 2,540 |
| 1986-08-19 | 259 | 262 | 240 | 240 | 9,272,000 | 2,400 |
| 1986-08-18 | 270 | 270 | 260 | 261 | 8,484,000 | 2,610 |
| 1986-08-15 | 269 | 270 | 258 | 270 | 25,291,000 | 2,700 |
| 1986-08-14 | 265 | 275 | 262 | 270 | 57,482,000 | 2,700 |
| 1986-08-13 | 225 | 250 | 223 | 250 | 52,747,000 | 2,500 |
| 1986-08-12 | 197 | 215 | 195 | 214 | 20,483,000 | 2,140 |
| 1986-08-11 | 190 | 195 | 188 | 192 | 1,326,000 | 1,920 |
| 1986-08-08 | 188 | 190 | 186 | 187 | 1,385,000 | 1,870 |
| 1986-08-07 | 190 | 190 | 186 | 186 | 560,000 | 1,860 |
| 1986-08-06 | 191 | 192 | 185 | 186 | 1,191,000 | 1,860 |
| 1986-08-05 | 180 | 190 | 180 | 186 | 1,053,000 | 1,860 |
| 1986-08-04 | 181 | 184 | 178 | 179 | 1,416,000 | 1,790 |
| 1986-08-02 | 184 | 186 | 181 | 181 | 857,000 | 1,810 |
| 1986-08-01 | 192 | 195 | 185 | 185 | 1,380,000 | 1,850 |
| 1986-07-31 | 200 | 203 | 191 | 193 | 6,945,000 | 1,930 |
| 1986-07-30 | 186 | 196 | 185 | 196 | 2,555,000 | 1,960 |
| 1986-07-29 | 195 | 195 | 188 | 189 | 2,243,000 | 1,890 |
| 1986-07-28 | 188 | 195 | 188 | 192 | 1,058,000 | 1,920 |
| 1986-07-26 | 189 | 190 | 186 | 186 | 622,000 | 1,860 |
| 1986-07-25 | 195 | 195 | 188 | 188 | 4,288,000 | 1,880 |
| 1986-07-24 | 195 | 196 | 193 | 195 | 1,841,000 | 1,950 |
| 1986-07-23 | 186 | 196 | 186 | 193 | 1,904,000 | 1,930 |
| 1986-07-22 | 185 | 190 | 184 | 186 | 632,000 | 1,860 |
| 1986-07-21 | 194 | 195 | 185 | 185 | 1,297,000 | 1,850 |
| 1986-07-19 | 192 | 195 | 191 | 194 | 937,000 | 1,940 |
| 1986-07-18 | 190 | 195 | 187 | 190 | 4,021,000 | 1,900 |
| 1986-07-17 | 190 | 192 | 186 | 187 | 1,498,000 | 1,870 |
| 1986-07-16 | 197 | 197 | 186 | 188 | 2,353,000 | 1,880 |
| 1986-07-15 | 198 | 200 | 198 | 198 | 3,019,000 | 1,980 |
| 1986-07-14 | 202 | 203 | 198 | 198 | 4,885,000 | 1,980 |
| 1986-07-11 | 202 | 203 | 197 | 197 | 14,323,000 | 1,970 |
| 1986-07-10 | 193 | 200 | 190 | 198 | 28,706,000 | 1,980 |
| 1986-07-09 | 180 | 188 | 180 | 188 | 7,421,000 | 1,880 |
| 1986-07-08 | 178 | 180 | 177 | 180 | 1,207,000 | 1,800 |
| 1986-07-07 | 179 | 180 | 178 | 180 | 878,000 | 1,800 |
| 1986-07-05 | 176 | 179 | 176 | 178 | 440,000 | 1,780 |
| 1986-07-04 | 180 | 180 | 176 | 176 | 1,442,000 | 1,760 |
| 1986-07-03 | 179 | 180 | 178 | 180 | 1,578,000 | 1,800 |
| 1986-07-02 | 178 | 180 | 177 | 178 | 586,000 | 1,780 |
| 1986-07-01 | 180 | 182 | 178 | 179 | 1,772,000 | 1,790 |
| 1986-06-30 | 177 | 180 | 176 | 180 | 1,313,000 | 1,800 |
| 1986-06-28 | 170 | 175 | 170 | 172 | 731,000 | 1,720 |
| 1986-06-27 | 173 | 177 | 169 | 171 | 2,547,000 | 1,710 |
| 1986-06-26 | 180 | 180 | 177 | 178 | 1,207,000 | 1,780 |
| 1986-06-25 | 180 | 182 | 177 | 180 | 1,465,000 | 1,800 |
| 1986-06-24 | 184 | 188 | 180 | 180 | 4,232,000 | 1,800 |
| 1986-06-23 | 184 | 184 | 181 | 183 | 2,605,000 | 1,830 |
| 1986-06-21 | 181 | 184 | 181 | 184 | 2,707,000 | 1,840 |
| 1986-06-20 | 180 | 182 | 177 | 180 | 8,844,000 | 1,800 |
| 1986-06-19 | 170 | 179 | 169 | 179 | 7,051,000 | 1,790 |
| 1986-06-18 | 169 | 170 | 168 | 169 | 2,157,000 | 1,690 |
| 1986-06-17 | 169 | 170 | 168 | 168 | 1,916,000 | 1,680 |
| 1986-06-16 | 171 | 171 | 169 | 169 | 3,711,000 | 1,690 |
| 1986-06-13 | 168 | 171 | 166 | 170 | 5,572,000 | 1,700 |
| 1986-06-12 | 169 | 170 | 167 | 167 | 2,065,000 | 1,670 |
| 1986-06-11 | 167 | 169 | 167 | 168 | 1,670,000 | 1,680 |
| 1986-06-10 | 167 | 168 | 165 | 167 | 970,000 | 1,670 |
| 1986-06-09 | 165 | 168 | 165 | 167 | 1,360,000 | 1,670 |
| 1986-06-07 | 167 | 168 | 165 | 165 | 838,000 | 1,650 |
| 1986-06-06 | 168 | 169 | 167 | 168 | 724,000 | 1,680 |
| 1986-06-05 | 169 | 170 | 166 | 166 | 1,292,000 | 1,660 |
| 1986-06-04 | 169 | 169 | 166 | 169 | 1,531,000 | 1,690 |
| 1986-06-03 | 167 | 173 | 165 | 168 | 8,644,000 | 1,680 |
| 1986-06-02 | 161 | 167 | 160 | 166 | 5,047,000 | 1,660 |
| 1986-05-31 | 160 | 161 | 158 | 161 | 657,000 | 1,610 |
| 1986-05-30 | 161 | 162 | 158 | 161 | 2,016,000 | 1,610 |
| 1986-05-29 | 155 | 161 | 155 | 160 | 2,158,000 | 1,600 |
| 1986-05-28 | 154 | 155 | 154 | 154 | 1,700,000 | 1,540 |
| 1986-05-27 | 155 | 155 | 153 | 154 | 708,000 | 1,540 |
| 1986-05-26 | 155 | 156 | 155 | 155 | 962,000 | 1,550 |
| 1986-05-24 | 156 | 156 | 155 | 155 | 350,000 | 1,550 |
| 1986-05-23 | 155 | 156 | 154 | 156 | 939,000 | 1,560 |
| 1986-05-22 | 155 | 155 | 154 | 154 | 2,025,000 | 1,540 |
| 1986-05-21 | 155 | 156 | 155 | 155 | 596,000 | 1,550 |
| 1986-05-20 | 155 | 157 | 154 | 155 | 879,000 | 1,550 |
| 1986-05-19 | 154 | 155 | 152 | 153 | 387,000 | 1,530 |
| 1986-05-17 | 153 | 155 | 152 | 154 | 183,000 | 1,540 |
| 1986-05-16 | 156 | 157 | 152 | 154 | 1,372,000 | 1,540 |
| 1986-05-15 | 155 | 157 | 155 | 155 | 700,000 | 1,550 |
| 1986-05-14 | 155 | 156 | 155 | 155 | 388,000 | 1,550 |
| 1986-05-13 | 156 | 157 | 155 | 156 | 675,000 | 1,560 |
| 1986-05-12 | 157 | 158 | 156 | 157 | 680,000 | 1,570 |
| 1986-05-09 | 156 | 159 | 156 | 158 | 782,000 | 1,580 |
| 1986-05-08 | 153 | 158 | 152 | 155 | 1,443,000 | 1,550 |
| 1986-05-07 | 155 | 155 | 152 | 153 | 490,000 | 1,530 |
| 1986-05-06 | 152 | 155 | 151 | 155 | 669,000 | 1,550 |
| 1986-05-02 | 153 | 153 | 151 | 151 | 761,000 | 1,510 |
| 1986-05-01 | 151 | 153 | 151 | 153 | 1,025,000 | 1,530 |
| 1986-04-30 | 153 | 153 | 151 | 151 | 770,000 | 1,510 |
| 1986-04-28 | 153 | 154 | 152 | 152 | 860,000 | 1,520 |
| 1986-04-26 | 152 | 154 | 152 | 153 | 500,000 | 1,530 |
| 1986-04-25 | 153 | 154 | 152 | 152 | 783,000 | 1,520 |
| 1986-04-24 | 153 | 153 | 152 | 153 | 614,000 | 1,530 |
| 1986-04-23 | 153 | 153 | 152 | 153 | 982,000 | 1,530 |
| 1986-04-22 | 153 | 154 | 153 | 153 | 1,818,000 | 1,530 |
| 1986-04-21 | 154 | 154 | 153 | 153 | 1,138,000 | 1,530 |
| 1986-04-19 | 154 | 154 | 153 | 153 | 477,000 | 1,530 |
| 1986-04-18 | 154 | 155 | 153 | 153 | 1,157,000 | 1,530 |
| 1986-04-17 | 155 | 158 | 153 | 153 | 2,160,000 | 1,530 |
| 1986-04-16 | 158 | 158 | 154 | 154 | 525,000 | 1,540 |
| 1986-04-15 | 155 | 157 | 153 | 153 | 1,419,000 | 1,530 |
| 1986-04-14 | 157 | 158 | 156 | 156 | 354,000 | 1,560 |
| 1986-04-11 | 158 | 158 | 156 | 157 | 489,000 | 1,570 |
| 1986-04-10 | 158 | 160 | 156 | 156 | 644,000 | 1,560 |
| 1986-04-09 | 156 | 158 | 155 | 155 | 338,000 | 1,550 |
| 1986-04-08 | 157 | 158 | 155 | 156 | 308,000 | 1,560 |
| 1986-04-07 | 156 | 159 | 153 | 157 | 569,000 | 1,570 |
| 1986-04-05 | 153 | 154 | 150 | 151 | 2,702,000 | 1,510 |
| 1986-04-04 | 156 | 159 | 150 | 152 | 2,820,000 | 1,520 |
| 1986-04-03 | 160 | 160 | 156 | 160 | 403,000 | 1,600 |
| 1986-04-02 | 160 | 162 | 158 | 160 | 1,200,000 | 1,600 |
| 1986-04-01 | 170 | 171 | 162 | 162 | 6,835,000 | 1,620 |
| 1986-03-31 | 160 | 170 | 158 | 170 | 4,071,000 | 1,700 |
| 1986-03-29 | 157 | 160 | 157 | 160 | 529,000 | 1,600 |
| 1986-03-28 | 160 | 162 | 158 | 160 | 1,523,000 | 1,600 |
| 1986-03-27 | 160 | 165 | 158 | 160 | 3,517,000 | 1,600 |
| 1986-03-26 | 150 | 157 | 150 | 153 | 2,239,000 | 1,530 |
| 1986-03-25 | 151 | 152 | 150 | 150 | 1,720,000 | 1,500 |
| 1986-03-24 | 151 | 153 | 151 | 151 | 1,692,000 | 1,510 |
| 1986-03-22 | 155 | 155 | 152 | 152 | 1,485,000 | 1,520 |
| 1986-03-20 | 159 | 160 | 155 | 155 | 1,588,000 | 1,550 |
| 1986-03-19 | 160 | 161 | 158 | 158 | 1,287,000 | 1,580 |
| 1986-03-18 | 159 | 166 | 159 | 160 | 2,170,000 | 1,600 |
| 1986-03-17 | 162 | 162 | 159 | 159 | 3,020,000 | 1,590 |
| 1986-03-15 | 165 | 165 | 163 | 163 | 2,279,000 | 1,630 |
| 1986-03-14 | 167 | 168 | 162 | 165 | 3,421,000 | 1,650 |
| 1986-03-13 | 167 | 170 | 166 | 167 | 4,941,000 | 1,670 |
| 1986-03-12 | 163 | 167 | 163 | 166 | 2,800,000 | 1,660 |
| 1986-03-11 | 162 | 164 | 161 | 163 | 1,273,000 | 1,630 |
| 1986-03-10 | 162 | 163 | 161 | 162 | 877,000 | 1,620 |
| 1986-03-07 | 165 | 166 | 161 | 161 | 1,519,000 | 1,610 |
| 1986-03-06 | 163 | 164 | 161 | 162 | 435,000 | 1,620 |
| 1986-03-05 | 161 | 166 | 160 | 162 | 914,000 | 1,620 |
| 1986-03-04 | 163 | 163 | 161 | 161 | 563,000 | 1,610 |
| 1986-03-03 | 167 | 167 | 164 | 164 | 1,283,000 | 1,640 |
| 1986-03-01 | 166 | 167 | 166 | 167 | 1,143,000 | 1,670 |
| 1986-02-28 | 164 | 166 | 161 | 163 | 2,010,000 | 1,630 |
| 1986-02-27 | 159 | 163 | 158 | 163 | 1,033,000 | 1,630 |
| 1986-02-26 | 161 | 164 | 159 | 159 | 1,027,000 | 1,590 |
| 1986-02-25 | 156 | 160 | 155 | 158 | 816,000 | 1,580 |
| 1986-02-24 | 160 | 160 | 155 | 155 | 913,000 | 1,550 |
| 1986-02-22 | 161 | 161 | 160 | 161 | 410,000 | 1,610 |
| 1986-02-21 | 161 | 162 | 159 | 160 | 1,019,000 | 1,600 |
| 1986-02-20 | 164 | 165 | 160 | 162 | 3,311,000 | 1,620 |
| 1986-02-19 | 152 | 163 | 152 | 162 | 4,474,000 | 1,620 |
| 1986-02-18 | 151 | 154 | 151 | 153 | 1,593,000 | 1,530 |
| 1986-02-17 | 150 | 152 | 150 | 150 | 2,051,000 | 1,500 |
| 1986-02-15 | 150 | 151 | 149 | 150 | 1,201,000 | 1,500 |
| 1986-02-14 | 150 | 151 | 149 | 149 | 3,298,000 | 1,490 |
| 1986-02-13 | 150 | 151 | 149 | 149 | 2,343,000 | 1,490 |
| 1986-02-12 | 150 | 150 | 149 | 150 | 973,000 | 1,500 |
| 1986-02-10 | 149 | 152 | 149 | 150 | 741,000 | 1,500 |
| 1986-02-07 | 152 | 152 | 149 | 150 | 2,086,000 | 1,500 |
| 1986-02-06 | 153 | 154 | 151 | 152 | 1,078,000 | 1,520 |
| 1986-02-05 | 151 | 154 | 151 | 153 | 578,000 | 1,530 |
| 1986-02-04 | 152 | 152 | 150 | 151 | 443,000 | 1,510 |
| 1986-02-03 | 154 | 154 | 150 | 152 | 392,000 | 1,520 |
| 1986-02-01 | 150 | 154 | 149 | 154 | 646,000 | 1,540 |
| 1986-01-31 | 150 | 150 | 149 | 150 | 775,000 | 1,500 |
| 1986-01-30 | 152 | 152 | 149 | 149 | 844,000 | 1,490 |
| 1986-01-29 | 153 | 154 | 151 | 152 | 642,000 | 1,520 |
| 1986-01-28 | 153 | 155 | 152 | 154 | 604,000 | 1,540 |
| 1986-01-27 | 155 | 155 | 153 | 153 | 966,000 | 1,530 |
| 1986-01-25 | 155 | 155 | 153 | 155 | 397,000 | 1,550 |
| 1986-01-24 | 152 | 153 | 151 | 153 | 332,000 | 1,530 |
| 1986-01-23 | 154 | 155 | 152 | 152 | 411,000 | 1,520 |
| 1986-01-22 | 157 | 157 | 154 | 155 | 417,000 | 1,550 |
| 1986-01-21 | 159 | 159 | 158 | 158 | 336,000 | 1,580 |
| 1986-01-20 | 159 | 160 | 158 | 159 | 209,000 | 1,590 |
| 1986-01-18 | 159 | 160 | 159 | 159 | 208,000 | 1,590 |
| 1986-01-17 | 158 | 160 | 158 | 159 | 314,000 | 1,590 |
| 1986-01-16 | 161 | 161 | 159 | 159 | 845,000 | 1,590 |
| 1986-01-14 | 161 | 162 | 161 | 161 | 199,000 | 1,610 |
| 1986-01-13 | 163 | 164 | 161 | 162 | 265,000 | 1,620 |
| 1986-01-10 | 163 | 164 | 162 | 163 | 327,000 | 1,630 |
| 1986-01-09 | 162 | 165 | 161 | 164 | 451,000 | 1,640 |
| 1986-01-08 | 160 | 163 | 160 | 162 | 444,000 | 1,620 |
| 1986-01-07 | 162 | 162 | 160 | 160 | 456,000 | 1,600 |
| 1986-01-06 | 164 | 164 | 162 | 162 | 341,000 | 1,620 |
| 1986-01-04 | 164 | 169 | 163 | 164 | 153,000 | 1,640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
