7013 (株)IHI 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 | 420 | 420 | 412 | 413 | 3,287,000 | 4,130 |
| 1986-12-26 | 420 | 427 | 418 | 420 | 3,027,000 | 4,200 |
| 1986-12-25 | 443 | 444 | 422 | 423 | 6,084,000 | 4,230 |
| 1986-12-24 | 445 | 455 | 433 | 438 | 11,379,000 | 4,380 |
| 1986-12-23 | 422 | 450 | 420 | 445 | 6,534,000 | 4,450 |
| 1986-12-22 | 440 | 444 | 425 | 425 | 7,091,000 | 4,250 |
| 1986-12-19 | 429 | 444 | 427 | 444 | 5,388,000 | 4,440 |
| 1986-12-18 | 425 | 434 | 413 | 434 | 4,675,000 | 4,340 |
| 1986-12-17 | 437 | 442 | 424 | 427 | 3,717,000 | 4,270 |
| 1986-12-16 | 449 | 455 | 437 | 442 | 7,573,000 | 4,420 |
| 1986-12-15 | 460 | 461 | 445 | 449 | 4,844,000 | 4,490 |
| 1986-12-12 | 488 | 492 | 462 | 465 | 21,838,000 | 4,650 |
| 1986-12-11 | 461 | 486 | 461 | 483 | 14,648,000 | 4,830 |
| 1986-12-10 | 483 | 485 | 460 | 460 | 8,683,000 | 4,600 |
| 1986-12-09 | 485 | 496 | 477 | 485 | 31,242,000 | 4,850 |
| 1986-12-08 | 469 | 482 | 466 | 477 | 13,324,000 | 4,770 |
| 1986-12-06 | 463 | 471 | 460 | 468 | 8,194,000 | 4,680 |
| 1986-12-05 | 480 | 491 | 471 | 471 | 43,432,000 | 4,710 |
| 1986-12-04 | 446 | 483 | 443 | 479 | 68,969,000 | 4,790 |
| 1986-12-03 | 418 | 446 | 416 | 446 | 38,047,000 | 4,460 |
| 1986-12-02 | 407 | 414 | 402 | 408 | 4,535,000 | 4,080 |
| 1986-12-01 | 418 | 421 | 407 | 407 | 8,898,000 | 4,070 |
| 1986-11-29 | 412 | 416 | 407 | 413 | 6,143,000 | 4,130 |
| 1986-11-28 | 386 | 408 | 384 | 407 | 5,825,000 | 4,070 |
| 1986-11-27 | 397 | 402 | 383 | 390 | 4,094,000 | 3,900 |
| 1986-11-26 | 395 | 407 | 390 | 392 | 11,134,000 | 3,920 |
| 1986-11-25 | 391 | 399 | 391 | 395 | 3,480,000 | 3,950 |
| 1986-11-22 | 388 | 396 | 387 | 396 | 6,623,000 | 3,960 |
| 1986-11-21 | 390 | 398 | 386 | 389 | 12,146,000 | 3,890 |
| 1986-11-20 | 385 | 393 | 381 | 390 | 2,859,000 | 3,900 |
| 1986-11-19 | 396 | 399 | 380 | 380 | 6,740,000 | 3,800 |
| 1986-11-18 | 400 | 406 | 398 | 401 | 3,181,000 | 4,010 |
| 1986-11-17 | 408 | 419 | 398 | 399 | 4,284,000 | 3,990 |
| 1986-11-14 | 415 | 418 | 407 | 410 | 4,772,000 | 4,100 |
| 1986-11-13 | 429 | 435 | 420 | 420 | 4,004,000 | 4,200 |
| 1986-11-12 | 435 | 446 | 428 | 430 | 7,511,000 | 4,300 |
| 1986-11-11 | 426 | 448 | 425 | 434 | 7,689,000 | 4,340 |
| 1986-11-10 | 442 | 452 | 427 | 431 | 9,799,000 | 4,310 |
| 1986-11-07 | 435 | 450 | 428 | 441 | 31,913,000 | 4,410 |
| 1986-11-06 | 414 | 428 | 408 | 420 | 8,811,000 | 4,200 |
| 1986-11-05 | 390 | 440 | 388 | 404 | 15,153,000 | 4,040 |
| 1986-11-04 | 399 | 407 | 392 | 395 | 4,642,000 | 3,950 |
| 1986-11-01 | 395 | 405 | 395 | 404 | 7,248,000 | 4,040 |
| 1986-10-31 | 453 | 459 | 416 | 421 | 20,937,000 | 4,210 |
| 1986-10-30 | 430 | 457 | 409 | 457 | 28,468,000 | 4,570 |
| 1986-10-29 | 428 | 440 | 416 | 420 | 32,424,000 | 4,200 |
| 1986-10-28 | 399 | 429 | 392 | 428 | 20,395,000 | 4,280 |
| 1986-10-27 | 370 | 394 | 366 | 387 | 10,059,000 | 3,870 |
| 1986-10-25 | 355 | 389 | 355 | 370 | 8,569,000 | 3,700 |
| 1986-10-24 | 413 | 420 | 365 | 370 | 15,816,000 | 3,700 |
| 1986-10-23 | 397 | 449 | 380 | 433 | 26,737,000 | 4,330 |
| 1986-10-22 | 460 | 469 | 386 | 407 | 23,720,000 | 4,070 |
| 1986-10-21 | 483 | 492 | 449 | 465 | 14,822,000 | 4,650 |
| 1986-10-20 | 490 | 509 | 477 | 488 | 6,813,000 | 4,880 |
| 1986-10-17 | 518 | 522 | 491 | 500 | 13,105,000 | 5,000 |
| 1986-10-16 | 518 | 525 | 485 | 518 | 20,120,000 | 5,180 |
| 1986-10-15 | 547 | 549 | 505 | 508 | 19,361,000 | 5,080 |
| 1986-10-14 | 585 | 588 | 540 | 550 | 12,217,000 | 5,500 |
| 1986-10-13 | 597 | 600 | 574 | 575 | 7,597,000 | 5,750 |
| 1986-10-09 | 595 | 609 | 585 | 600 | 38,531,000 | 6,000 |
| 1986-10-08 | 597 | 603 | 585 | 592 | 24,036,000 | 5,920 |
| 1986-10-07 | 571 | 600 | 568 | 597 | 26,776,000 | 5,970 |
| 1986-10-06 | 581 | 591 | 562 | 566 | 13,988,000 | 5,660 |
| 1986-10-04 | 594 | 605 | 580 | 599 | 16,310,000 | 5,990 |
| 1986-10-03 | 580 | 608 | 550 | 604 | 53,932,000 | 6,040 |
| 1986-10-02 | 636 | 648 | 580 | 580 | 65,468,000 | 5,800 |
| 1986-10-01 | 640 | 664 | 632 | 636 | 176,563,000 | 6,360 |
| 1986-09-30 | 599 | 630 | 594 | 630 | 146,654,000 | 6,300 |
| 1986-09-29 | 570 | 600 | 569 | 599 | 96,573,000 | 5,990 |
| 1986-09-27 | 564 | 575 | 562 | 564 | 46,331,000 | 5,640 |
| 1986-09-26 | 540 | 570 | 540 | 562 | 197,697,000 | 5,620 |
| 1986-09-25 | 519 | 550 | 513 | 550 | 82,007,000 | 5,500 |
| 1986-09-24 | 496 | 510 | 494 | 509 | 81,108,000 | 5,090 |
| 1986-09-22 | 480 | 489 | 470 | 488 | 14,930,000 | 4,880 |
| 1986-09-19 | 496 | 500 | 478 | 479 | 33,027,000 | 4,790 |
| 1986-09-18 | 488 | 499 | 484 | 496 | 93,525,000 | 4,960 |
| 1986-09-17 | 480 | 495 | 473 | 488 | 87,845,000 | 4,880 |
| 1986-09-16 | 481 | 490 | 465 | 465 | 53,198,000 | 4,650 |
| 1986-09-12 | 455 | 483 | 455 | 481 | 87,777,000 | 4,810 |
| 1986-09-11 | 456 | 480 | 456 | 480 | 86,757,000 | 4,800 |
| 1986-09-10 | 450 | 467 | 443 | 451 | 18,421,000 | 4,510 |
| 1986-09-09 | 445 | 453 | 435 | 450 | 9,281,000 | 4,500 |
| 1986-09-08 | 461 | 470 | 442 | 450 | 14,816,000 | 4,500 |
| 1986-09-06 | 468 | 475 | 457 | 461 | 77,685,000 | 4,610 |
| 1986-09-05 | 439 | 468 | 425 | 468 | 75,071,000 | 4,680 |
| 1986-09-04 | 410 | 429 | 407 | 429 | 7,987,000 | 4,290 |
| 1986-09-03 | 396 | 420 | 390 | 412 | 7,752,000 | 4,120 |
| 1986-09-02 | 413 | 420 | 409 | 409 | 5,806,000 | 4,090 |
| 1986-09-01 | 440 | 440 | 418 | 418 | 6,234,000 | 4,180 |
| 1986-08-30 | 439 | 439 | 430 | 435 | 6,381,000 | 4,350 |
| 1986-08-29 | 413 | 429 | 409 | 429 | 9,568,000 | 4,290 |
| 1986-08-28 | 438 | 445 | 412 | 412 | 10,650,000 | 4,120 |
| 1986-08-27 | 464 | 465 | 430 | 435 | 35,919,000 | 4,350 |
| 1986-08-26 | 459 | 474 | 456 | 469 | 87,179,000 | 4,690 |
| 1986-08-25 | 429 | 454 | 426 | 450 | 27,278,000 | 4,500 |
| 1986-08-23 | 450 | 450 | 418 | 429 | 12,822,000 | 4,290 |
| 1986-08-22 | 465 | 471 | 450 | 455 | 101,127,000 | 4,550 |
| 1986-08-21 | 448 | 459 | 435 | 459 | 138,221,000 | 4,590 |
| 1986-08-20 | 425 | 447 | 421 | 440 | 94,433,000 | 4,400 |
| 1986-08-19 | 429 | 429 | 410 | 415 | 15,576,000 | 4,150 |
| 1986-08-18 | 425 | 427 | 418 | 420 | 11,092,000 | 4,200 |
| 1986-08-15 | 422 | 432 | 418 | 425 | 26,153,000 | 4,250 |
| 1986-08-14 | 433 | 436 | 421 | 427 | 67,213,000 | 4,270 |
| 1986-08-13 | 415 | 433 | 410 | 431 | 155,256,000 | 4,310 |
| 1986-08-12 | 398 | 411 | 393 | 409 | 38,150,000 | 4,090 |
| 1986-08-11 | 388 | 397 | 385 | 393 | 7,668,000 | 3,930 |
| 1986-08-08 | 376 | 390 | 371 | 388 | 11,546,000 | 3,880 |
| 1986-08-07 | 387 | 390 | 376 | 376 | 6,539,000 | 3,760 |
| 1986-08-06 | 393 | 402 | 386 | 387 | 13,268,000 | 3,870 |
| 1986-08-05 | 375 | 409 | 373 | 403 | 39,630,000 | 4,030 |
| 1986-08-04 | 383 | 390 | 375 | 380 | 5,726,000 | 3,800 |
| 1986-08-02 | 381 | 397 | 372 | 388 | 9,930,000 | 3,880 |
| 1986-08-01 | 410 | 418 | 376 | 386 | 35,543,000 | 3,860 |
| 1986-07-31 | 420 | 429 | 396 | 405 | 133,623,000 | 4,050 |
| 1986-07-30 | 375 | 405 | 374 | 405 | 164,492,000 | 4,050 |
| 1986-07-29 | 380 | 387 | 373 | 375 | 124,720,000 | 3,750 |
| 1986-07-28 | 370 | 383 | 369 | 383 | 61,707,000 | 3,830 |
| 1986-07-26 | 371 | 376 | 365 | 373 | 16,834,000 | 3,730 |
| 1986-07-25 | 376 | 381 | 363 | 366 | 47,242,000 | 3,660 |
| 1986-07-24 | 367 | 379 | 356 | 379 | 118,551,000 | 3,790 |
| 1986-07-23 | 345 | 369 | 340 | 367 | 58,793,000 | 3,670 |
| 1986-07-22 | 338 | 341 | 332 | 335 | 7,725,000 | 3,350 |
| 1986-07-21 | 355 | 361 | 335 | 341 | 19,969,000 | 3,410 |
| 1986-07-19 | 353 | 362 | 348 | 350 | 38,718,000 | 3,500 |
| 1986-07-18 | 343 | 356 | 340 | 352 | 31,723,000 | 3,520 |
| 1986-07-17 | 335 | 345 | 334 | 339 | 19,241,000 | 3,390 |
| 1986-07-16 | 345 | 345 | 330 | 336 | 16,967,000 | 3,360 |
| 1986-07-15 | 352 | 357 | 345 | 351 | 21,176,000 | 3,510 |
| 1986-07-14 | 352 | 363 | 351 | 356 | 22,652,000 | 3,560 |
| 1986-07-11 | 370 | 372 | 352 | 352 | 69,108,000 | 3,520 |
| 1986-07-10 | 355 | 371 | 352 | 370 | 157,570,000 | 3,700 |
| 1986-07-09 | 342 | 351 | 342 | 351 | 98,586,000 | 3,510 |
| 1986-07-08 | 340 | 345 | 336 | 342 | 28,850,000 | 3,420 |
| 1986-07-07 | 340 | 346 | 339 | 345 | 43,228,000 | 3,450 |
| 1986-07-05 | 344 | 347 | 334 | 335 | 26,919,000 | 3,350 |
| 1986-07-04 | 336 | 339 | 328 | 339 | 31,418,000 | 3,390 |
| 1986-07-03 | 339 | 346 | 335 | 338 | 95,141,000 | 3,380 |
| 1986-07-02 | 324 | 334 | 322 | 334 | 94,616,000 | 3,340 |
| 1986-07-01 | 324 | 328 | 321 | 324 | 73,691,000 | 3,240 |
| 1986-06-30 | 320 | 326 | 319 | 321 | 57,099,000 | 3,210 |
| 1986-06-28 | 316 | 323 | 314 | 322 | 54,555,000 | 3,220 |
| 1986-06-27 | 313 | 316 | 304 | 316 | 90,427,000 | 3,160 |
| 1986-06-26 | 299 | 313 | 292 | 311 | 36,882,000 | 3,110 |
| 1986-06-25 | 297 | 310 | 297 | 297 | 28,659,000 | 2,970 |
| 1986-06-24 | 307 | 315 | 297 | 297 | 65,367,000 | 2,970 |
| 1986-06-23 | 290 | 309 | 286 | 307 | 66,230,000 | 3,070 |
| 1986-06-21 | 290 | 299 | 287 | 290 | 45,903,000 | 2,900 |
| 1986-06-20 | 277 | 295 | 272 | 292 | 110,063,000 | 2,920 |
| 1986-06-19 | 258 | 277 | 258 | 276 | 91,302,000 | 2,760 |
| 1986-06-18 | 250 | 260 | 250 | 257 | 96,636,000 | 2,570 |
| 1986-06-17 | 246 | 251 | 239 | 250 | 33,168,000 | 2,500 |
| 1986-06-16 | 248 | 251 | 246 | 246 | 56,560,000 | 2,460 |
| 1986-06-13 | 230 | 249 | 230 | 246 | 80,642,000 | 2,460 |
| 1986-06-12 | 231 | 235 | 228 | 230 | 31,470,000 | 2,300 |
| 1986-06-11 | 215 | 232 | 215 | 226 | 16,525,000 | 2,260 |
| 1986-06-10 | 214 | 220 | 214 | 216 | 5,164,000 | 2,160 |
| 1986-06-09 | 220 | 223 | 219 | 219 | 5,180,000 | 2,190 |
| 1986-06-07 | 222 | 224 | 218 | 221 | 5,319,000 | 2,210 |
| 1986-06-06 | 224 | 226 | 220 | 221 | 8,203,000 | 2,210 |
| 1986-06-05 | 226 | 231 | 223 | 229 | 23,797,000 | 2,290 |
| 1986-06-04 | 231 | 232 | 226 | 228 | 37,668,000 | 2,280 |
| 1986-06-03 | 219 | 230 | 216 | 226 | 75,770,000 | 2,260 |
| 1986-06-02 | 215 | 220 | 213 | 219 | 52,199,000 | 2,190 |
| 1986-05-31 | 201 | 212 | 201 | 210 | 21,578,000 | 2,100 |
| 1986-05-30 | 200 | 200 | 198 | 200 | 1,928,000 | 2,000 |
| 1986-05-29 | 195 | 201 | 195 | 198 | 5,187,000 | 1,980 |
| 1986-05-28 | 195 | 195 | 191 | 193 | 7,163,000 | 1,930 |
| 1986-05-27 | 195 | 196 | 190 | 190 | 7,408,000 | 1,900 |
| 1986-05-26 | 206 | 209 | 203 | 203 | 6,505,000 | 2,030 |
| 1986-05-24 | 208 | 209 | 205 | 207 | 12,765,000 | 2,070 |
| 1986-05-23 | 200 | 206 | 198 | 206 | 20,237,000 | 2,060 |
| 1986-05-22 | 193 | 204 | 193 | 196 | 7,148,000 | 1,960 |
| 1986-05-21 | 191 | 195 | 190 | 192 | 4,742,000 | 1,920 |
| 1986-05-20 | 194 | 194 | 191 | 191 | 2,218,000 | 1,910 |
| 1986-05-19 | 195 | 196 | 193 | 196 | 1,228,000 | 1,960 |
| 1986-05-17 | 193 | 196 | 193 | 193 | 1,085,000 | 1,930 |
| 1986-05-16 | 200 | 200 | 194 | 198 | 2,523,000 | 1,980 |
| 1986-05-15 | 203 | 203 | 200 | 202 | 2,137,000 | 2,020 |
| 1986-05-14 | 196 | 205 | 196 | 203 | 5,026,000 | 2,030 |
| 1986-05-13 | 203 | 203 | 197 | 200 | 2,915,000 | 2,000 |
| 1986-05-12 | 205 | 210 | 203 | 204 | 9,056,000 | 2,040 |
| 1986-05-09 | 212 | 213 | 204 | 204 | 16,147,000 | 2,040 |
| 1986-05-08 | 199 | 215 | 199 | 209 | 44,697,000 | 2,090 |
| 1986-05-07 | 203 | 204 | 197 | 197 | 8,312,000 | 1,970 |
| 1986-05-06 | 190 | 202 | 189 | 198 | 6,221,000 | 1,980 |
| 1986-05-02 | 184 | 191 | 183 | 188 | 2,773,000 | 1,880 |
| 1986-05-01 | 182 | 184 | 181 | 184 | 1,205,000 | 1,840 |
| 1986-04-30 | 183 | 184 | 182 | 182 | 871,000 | 1,820 |
| 1986-04-28 | 185 | 185 | 182 | 184 | 1,880,000 | 1,840 |
| 1986-04-26 | 189 | 189 | 181 | 181 | 2,563,000 | 1,810 |
| 1986-04-25 | 182 | 190 | 180 | 190 | 2,081,000 | 1,900 |
| 1986-04-24 | 178 | 179 | 174 | 177 | 1,294,000 | 1,770 |
| 1986-04-23 | 183 | 183 | 178 | 179 | 1,027,000 | 1,790 |
| 1986-04-22 | 186 | 186 | 183 | 183 | 1,162,000 | 1,830 |
| 1986-04-21 | 189 | 189 | 186 | 186 | 1,065,000 | 1,860 |
| 1986-04-19 | 190 | 190 | 186 | 190 | 975,000 | 1,900 |
| 1986-04-18 | 187 | 190 | 186 | 189 | 1,463,000 | 1,890 |
| 1986-04-17 | 186 | 188 | 185 | 186 | 346,000 | 1,860 |
| 1986-04-16 | 188 | 188 | 184 | 185 | 954,000 | 1,850 |
| 1986-04-15 | 191 | 192 | 187 | 187 | 1,284,000 | 1,870 |
| 1986-04-14 | 191 | 192 | 190 | 190 | 895,000 | 1,900 |
| 1986-04-11 | 189 | 190 | 188 | 190 | 799,000 | 1,900 |
| 1986-04-10 | 188 | 190 | 186 | 189 | 810,000 | 1,890 |
| 1986-04-09 | 188 | 190 | 188 | 188 | 1,149,000 | 1,880 |
| 1986-04-08 | 192 | 193 | 190 | 190 | 1,316,000 | 1,900 |
| 1986-04-07 | 198 | 199 | 191 | 192 | 2,203,000 | 1,920 |
| 1986-04-05 | 192 | 198 | 192 | 196 | 2,902,000 | 1,960 |
| 1986-04-04 | 188 | 199 | 188 | 192 | 2,712,000 | 1,920 |
| 1986-04-03 | 190 | 192 | 183 | 186 | 5,812,000 | 1,860 |
| 1986-04-02 | 200 | 200 | 195 | 195 | 5,499,000 | 1,950 |
| 1986-04-01 | 210 | 212 | 200 | 200 | 24,458,000 | 2,000 |
| 1986-03-31 | 189 | 214 | 187 | 214 | 20,956,000 | 2,140 |
| 1986-03-29 | 190 | 190 | 188 | 189 | 1,465,000 | 1,890 |
| 1986-03-28 | 192 | 193 | 185 | 187 | 3,627,000 | 1,870 |
| 1986-03-27 | 194 | 195 | 190 | 190 | 13,981,000 | 1,900 |
| 1986-03-26 | 172 | 190 | 172 | 189 | 7,608,000 | 1,890 |
| 1986-03-25 | 171 | 175 | 170 | 170 | 1,259,000 | 1,700 |
| 1986-03-24 | 175 | 176 | 171 | 171 | 1,336,000 | 1,710 |
| 1986-03-22 | 175 | 178 | 175 | 176 | 1,208,000 | 1,760 |
| 1986-03-20 | 176 | 178 | 175 | 175 | 2,128,000 | 1,750 |
| 1986-03-19 | 182 | 182 | 176 | 176 | 1,672,000 | 1,760 |
| 1986-03-18 | 185 | 185 | 180 | 182 | 4,945,000 | 1,820 |
| 1986-03-17 | 183 | 185 | 181 | 185 | 8,200,000 | 1,850 |
| 1986-03-15 | 176 | 181 | 175 | 181 | 5,969,000 | 1,810 |
| 1986-03-14 | 179 | 179 | 175 | 176 | 5,134,000 | 1,760 |
| 1986-03-13 | 175 | 179 | 175 | 177 | 10,866,000 | 1,770 |
| 1986-03-12 | 166 | 173 | 166 | 172 | 6,263,000 | 1,720 |
| 1986-03-11 | 165 | 165 | 164 | 164 | 1,800,000 | 1,640 |
| 1986-03-10 | 166 | 166 | 163 | 166 | 1,837,000 | 1,660 |
| 1986-03-07 | 164 | 167 | 164 | 167 | 2,433,000 | 1,670 |
| 1986-03-06 | 163 | 163 | 161 | 163 | 901,000 | 1,630 |
| 1986-03-05 | 164 | 165 | 163 | 163 | 713,000 | 1,630 |
| 1986-03-04 | 166 | 166 | 164 | 165 | 584,000 | 1,650 |
| 1986-03-03 | 167 | 167 | 163 | 166 | 1,831,000 | 1,660 |
| 1986-03-01 | 168 | 168 | 166 | 168 | 1,178,000 | 1,680 |
| 1986-02-28 | 168 | 168 | 166 | 167 | 3,806,000 | 1,670 |
| 1986-02-27 | 160 | 166 | 160 | 166 | 1,542,000 | 1,660 |
| 1986-02-26 | 165 | 165 | 160 | 160 | 2,141,000 | 1,600 |
| 1986-02-25 | 163 | 167 | 160 | 164 | 1,991,000 | 1,640 |
| 1986-02-24 | 159 | 163 | 159 | 160 | 1,907,000 | 1,600 |
| 1986-02-22 | 159 | 159 | 157 | 158 | 289,000 | 1,580 |
| 1986-02-21 | 161 | 161 | 158 | 159 | 1,077,000 | 1,590 |
| 1986-02-20 | 162 | 163 | 161 | 161 | 2,659,000 | 1,610 |
| 1986-02-19 | 153 | 162 | 152 | 161 | 4,079,000 | 1,610 |
| 1986-02-18 | 152 | 154 | 151 | 153 | 4,567,000 | 1,530 |
| 1986-02-17 | 152 | 153 | 151 | 151 | 2,006,000 | 1,510 |
| 1986-02-15 | 152 | 153 | 151 | 153 | 967,000 | 1,530 |
| 1986-02-14 | 154 | 154 | 151 | 152 | 2,786,000 | 1,520 |
| 1986-02-13 | 151 | 155 | 151 | 153 | 1,085,000 | 1,530 |
| 1986-02-12 | 151 | 155 | 150 | 151 | 3,210,000 | 1,510 |
| 1986-02-10 | 152 | 152 | 151 | 151 | 974,000 | 1,510 |
| 1986-02-07 | 153 | 153 | 151 | 151 | 1,290,000 | 1,510 |
| 1986-02-06 | 157 | 157 | 151 | 151 | 2,329,000 | 1,510 |
| 1986-02-05 | 154 | 158 | 153 | 157 | 500,000 | 1,570 |
| 1986-02-04 | 153 | 155 | 153 | 154 | 359,000 | 1,540 |
| 1986-02-03 | 154 | 154 | 152 | 153 | 393,000 | 1,530 |
| 1986-02-01 | 155 | 155 | 154 | 155 | 884,000 | 1,550 |
| 1986-01-31 | 152 | 153 | 151 | 152 | 515,000 | 1,520 |
| 1986-01-30 | 153 | 153 | 151 | 152 | 278,000 | 1,520 |
| 1986-01-29 | 155 | 155 | 151 | 151 | 1,541,000 | 1,510 |
| 1986-01-28 | 155 | 155 | 153 | 154 | 1,149,000 | 1,540 |
| 1986-01-27 | 153 | 155 | 153 | 155 | 900,000 | 1,550 |
| 1986-01-25 | 152 | 152 | 151 | 151 | 361,000 | 1,510 |
| 1986-01-24 | 150 | 152 | 150 | 151 | 372,000 | 1,510 |
| 1986-01-23 | 150 | 152 | 150 | 150 | 674,000 | 1,500 |
| 1986-01-22 | 152 | 152 | 150 | 150 | 652,000 | 1,500 |
| 1986-01-21 | 152 | 154 | 152 | 152 | 464,000 | 1,520 |
| 1986-01-20 | 155 | 155 | 152 | 152 | 660,000 | 1,520 |
| 1986-01-18 | 155 | 155 | 154 | 155 | 263,000 | 1,550 |
| 1986-01-17 | 153 | 155 | 153 | 153 | 1,110,000 | 1,530 |
| 1986-01-16 | 154 | 156 | 154 | 154 | 396,000 | 1,540 |
| 1986-01-14 | 155 | 156 | 154 | 154 | 395,000 | 1,540 |
| 1986-01-13 | 156 | 156 | 154 | 154 | 768,000 | 1,540 |
| 1986-01-10 | 156 | 157 | 155 | 156 | 1,031,000 | 1,560 |
| 1986-01-09 | 156 | 157 | 156 | 156 | 485,000 | 1,560 |
| 1986-01-08 | 158 | 158 | 156 | 156 | 541,000 | 1,560 |
| 1986-01-07 | 157 | 158 | 156 | 156 | 415,000 | 1,560 |
| 1986-01-06 | 156 | 159 | 156 | 157 | 402,000 | 1,570 |
| 1986-01-04 | 157 | 158 | 156 | 156 | 588,000 | 1,560 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
