7242 カヤバ(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 | 270 | 284 | 270 | 284 | 389,000 | 2,840 |
| 1986-12-26 | 285 | 285 | 275 | 275 | 357,000 | 2,750 |
| 1986-12-25 | 288 | 289 | 280 | 280 | 333,000 | 2,800 |
| 1986-12-24 | 287 | 287 | 281 | 283 | 317,000 | 2,830 |
| 1986-12-23 | 299 | 299 | 285 | 285 | 144,000 | 2,850 |
| 1986-12-22 | 299 | 300 | 299 | 299 | 75,000 | 2,990 |
| 1986-12-19 | 305 | 305 | 299 | 299 | 50,000 | 2,990 |
| 1986-12-18 | 308 | 309 | 305 | 305 | 99,000 | 3,050 |
| 1986-12-17 | 308 | 310 | 308 | 308 | 44,000 | 3,080 |
| 1986-12-16 | 310 | 310 | 308 | 309 | 67,000 | 3,090 |
| 1986-12-15 | 314 | 315 | 308 | 308 | 38,000 | 3,080 |
| 1986-12-12 | 311 | 314 | 311 | 313 | 78,000 | 3,130 |
| 1986-12-11 | 310 | 315 | 308 | 311 | 212,000 | 3,110 |
| 1986-12-10 | 310 | 310 | 308 | 310 | 79,000 | 3,100 |
| 1986-12-09 | 313 | 317 | 308 | 310 | 195,000 | 3,100 |
| 1986-12-08 | 301 | 315 | 300 | 308 | 116,000 | 3,080 |
| 1986-12-06 | 300 | 305 | 297 | 297 | 92,000 | 2,970 |
| 1986-12-05 | 298 | 300 | 297 | 297 | 257,000 | 2,970 |
| 1986-12-04 | 303 | 309 | 297 | 297 | 199,000 | 2,970 |
| 1986-12-03 | 300 | 306 | 297 | 306 | 147,000 | 3,060 |
| 1986-12-02 | 296 | 299 | 294 | 299 | 105,000 | 2,990 |
| 1986-12-01 | 294 | 296 | 293 | 293 | 49,000 | 2,930 |
| 1986-11-29 | 293 | 294 | 292 | 292 | 55,000 | 2,920 |
| 1986-11-28 | 293 | 293 | 293 | 293 | 37,000 | 2,930 |
| 1986-11-27 | 295 | 296 | 293 | 293 | 38,000 | 2,930 |
| 1986-11-26 | 296 | 296 | 291 | 296 | 39,000 | 2,960 |
| 1986-11-25 | 296 | 296 | 291 | 291 | 27,000 | 2,910 |
| 1986-11-22 | 286 | 290 | 286 | 290 | 28,000 | 2,900 |
| 1986-11-21 | 295 | 300 | 291 | 295 | 83,000 | 2,950 |
| 1986-11-20 | 298 | 298 | 295 | 295 | 71,000 | 2,950 |
| 1986-11-19 | 302 | 302 | 296 | 298 | 67,000 | 2,980 |
| 1986-11-18 | 303 | 303 | 298 | 298 | 63,000 | 2,980 |
| 1986-11-17 | 300 | 306 | 298 | 303 | 184,000 | 3,030 |
| 1986-11-14 | 298 | 300 | 296 | 298 | 191,000 | 2,980 |
| 1986-11-13 | 296 | 300 | 295 | 296 | 126,000 | 2,960 |
| 1986-11-12 | 295 | 298 | 293 | 296 | 63,000 | 2,960 |
| 1986-11-11 | 290 | 295 | 290 | 295 | 24,000 | 2,950 |
| 1986-11-10 | 287 | 291 | 282 | 291 | 34,000 | 2,910 |
| 1986-11-07 | 283 | 290 | 281 | 281 | 46,000 | 2,810 |
| 1986-11-06 | 285 | 290 | 280 | 290 | 33,000 | 2,900 |
| 1986-11-05 | 290 | 290 | 281 | 281 | 26,000 | 2,810 |
| 1986-11-04 | 290 | 291 | 280 | 280 | 53,000 | 2,800 |
| 1986-11-01 | 285 | 285 | 282 | 285 | 18,000 | 2,850 |
| 1986-10-31 | 290 | 290 | 276 | 282 | 118,000 | 2,820 |
| 1986-10-30 | 288 | 295 | 288 | 295 | 13,000 | 2,950 |
| 1986-10-29 | 300 | 303 | 285 | 286 | 85,000 | 2,860 |
| 1986-10-28 | 292 | 300 | 290 | 300 | 49,000 | 3,000 |
| 1986-10-27 | 291 | 292 | 291 | 292 | 15,000 | 2,920 |
| 1986-10-25 | 287 | 290 | 285 | 290 | 45,000 | 2,900 |
| 1986-10-24 | 281 | 286 | 281 | 282 | 25,000 | 2,820 |
| 1986-10-23 | 275 | 280 | 275 | 276 | 76,000 | 2,760 |
| 1986-10-22 | 272 | 275 | 270 | 275 | 22,000 | 2,750 |
| 1986-10-21 | 276 | 276 | 270 | 270 | 67,000 | 2,700 |
| 1986-10-20 | 276 | 277 | 275 | 276 | 18,000 | 2,760 |
| 1986-10-17 | 280 | 280 | 276 | 276 | 37,000 | 2,760 |
| 1986-10-16 | 280 | 285 | 278 | 280 | 41,000 | 2,800 |
| 1986-10-15 | 285 | 285 | 278 | 278 | 49,000 | 2,780 |
| 1986-10-14 | 283 | 290 | 283 | 286 | 17,000 | 2,860 |
| 1986-10-13 | 285 | 289 | 285 | 285 | 13,000 | 2,850 |
| 1986-10-09 | 281 | 290 | 281 | 289 | 49,000 | 2,890 |
| 1986-10-08 | 280 | 294 | 280 | 280 | 35,000 | 2,800 |
| 1986-10-07 | 283 | 284 | 278 | 278 | 27,000 | 2,780 |
| 1986-10-06 | 292 | 292 | 289 | 290 | 26,000 | 2,900 |
| 1986-10-04 | 300 | 300 | 300 | 300 | 13,000 | 3,000 |
| 1986-10-03 | 280 | 280 | 276 | 280 | 88,000 | 2,800 |
| 1986-10-02 | 285 | 285 | 271 | 276 | 93,000 | 2,760 |
| 1986-10-01 | 290 | 290 | 285 | 285 | 63,000 | 2,850 |
| 1986-09-30 | 292 | 292 | 290 | 290 | 55,000 | 2,900 |
| 1986-09-29 | 293 | 295 | 292 | 292 | 23,000 | 2,920 |
| 1986-09-27 | 292 | 292 | 292 | 292 | 12,000 | 2,920 |
| 1986-09-26 | 299 | 305 | 290 | 304 | 53,000 | 3,040 |
| 1986-09-25 | 298 | 305 | 296 | 305 | 165,000 | 3,050 |
| 1986-09-24 | 300 | 301 | 300 | 300 | 34,000 | 3,000 |
| 1986-09-22 | 302 | 303 | 296 | 300 | 109,000 | 3,000 |
| 1986-09-19 | 303 | 305 | 302 | 303 | 58,000 | 3,030 |
| 1986-09-18 | 303 | 306 | 303 | 303 | 48,000 | 3,030 |
| 1986-09-17 | 302 | 306 | 301 | 303 | 50,000 | 3,030 |
| 1986-09-16 | 308 | 315 | 301 | 301 | 51,000 | 3,010 |
| 1986-09-12 | 305 | 312 | 300 | 312 | 106,000 | 3,120 |
| 1986-09-11 | 308 | 313 | 306 | 313 | 102,000 | 3,130 |
| 1986-09-10 | 314 | 315 | 308 | 308 | 150,000 | 3,080 |
| 1986-09-09 | 315 | 319 | 311 | 315 | 89,000 | 3,150 |
| 1986-09-08 | 316 | 319 | 315 | 316 | 34,000 | 3,160 |
| 1986-09-06 | 314 | 316 | 313 | 315 | 70,000 | 3,150 |
| 1986-09-05 | 315 | 319 | 310 | 319 | 84,000 | 3,190 |
| 1986-09-04 | 315 | 317 | 305 | 305 | 138,000 | 3,050 |
| 1986-09-03 | 313 | 320 | 313 | 314 | 83,000 | 3,140 |
| 1986-09-02 | 316 | 320 | 313 | 313 | 89,000 | 3,130 |
| 1986-09-01 | 316 | 320 | 313 | 318 | 61,000 | 3,180 |
| 1986-08-30 | 320 | 320 | 317 | 320 | 38,000 | 3,200 |
| 1986-08-29 | 320 | 321 | 316 | 320 | 73,000 | 3,200 |
| 1986-08-28 | 323 | 325 | 321 | 323 | 64,000 | 3,230 |
| 1986-08-27 | 328 | 328 | 321 | 323 | 85,000 | 3,230 |
| 1986-08-26 | 320 | 322 | 313 | 313 | 188,000 | 3,130 |
| 1986-08-25 | 330 | 330 | 318 | 320 | 99,000 | 3,200 |
| 1986-08-23 | 313 | 323 | 313 | 318 | 80,000 | 3,180 |
| 1986-08-22 | 315 | 320 | 310 | 313 | 116,000 | 3,130 |
| 1986-08-21 | 320 | 320 | 316 | 320 | 136,000 | 3,200 |
| 1986-08-20 | 326 | 326 | 320 | 320 | 140,000 | 3,200 |
| 1986-08-19 | 327 | 329 | 325 | 325 | 78,000 | 3,250 |
| 1986-08-18 | 326 | 330 | 325 | 325 | 86,000 | 3,250 |
| 1986-08-15 | 329 | 330 | 325 | 326 | 62,000 | 3,260 |
| 1986-08-14 | 327 | 327 | 325 | 325 | 58,000 | 3,250 |
| 1986-08-13 | 322 | 330 | 321 | 330 | 68,000 | 3,300 |
| 1986-08-12 | 323 | 325 | 320 | 322 | 103,000 | 3,220 |
| 1986-08-11 | 330 | 330 | 323 | 323 | 56,000 | 3,230 |
| 1986-08-08 | 322 | 325 | 322 | 325 | 96,000 | 3,250 |
| 1986-08-07 | 330 | 330 | 325 | 330 | 66,000 | 3,300 |
| 1986-08-06 | 332 | 333 | 321 | 321 | 127,000 | 3,210 |
| 1986-08-05 | 321 | 335 | 321 | 331 | 101,000 | 3,310 |
| 1986-08-04 | 332 | 332 | 325 | 332 | 27,000 | 3,320 |
| 1986-08-02 | 326 | 331 | 317 | 317 | 77,000 | 3,170 |
| 1986-08-01 | 328 | 331 | 316 | 331 | 118,000 | 3,310 |
| 1986-07-31 | 334 | 336 | 330 | 330 | 95,000 | 3,300 |
| 1986-07-30 | 339 | 339 | 334 | 334 | 136,000 | 3,340 |
| 1986-07-29 | 343 | 343 | 338 | 339 | 95,000 | 3,390 |
| 1986-07-28 | 343 | 345 | 338 | 338 | 131,000 | 3,380 |
| 1986-07-26 | 350 | 350 | 342 | 342 | 41,000 | 3,420 |
| 1986-07-25 | 342 | 342 | 340 | 342 | 105,000 | 3,420 |
| 1986-07-24 | 342 | 345 | 339 | 340 | 168,000 | 3,400 |
| 1986-07-23 | 345 | 350 | 336 | 338 | 399,000 | 3,380 |
| 1986-07-22 | 355 | 355 | 345 | 345 | 90,000 | 3,450 |
| 1986-07-21 | 353 | 356 | 340 | 340 | 108,000 | 3,400 |
| 1986-07-19 | 355 | 365 | 348 | 365 | 170,000 | 3,650 |
| 1986-07-18 | 360 | 368 | 355 | 355 | 204,000 | 3,550 |
| 1986-07-17 | 371 | 371 | 360 | 360 | 160,000 | 3,600 |
| 1986-07-16 | 374 | 375 | 365 | 369 | 171,000 | 3,690 |
| 1986-07-15 | 377 | 377 | 370 | 374 | 246,000 | 3,740 |
| 1986-07-14 | 379 | 379 | 371 | 375 | 166,000 | 3,750 |
| 1986-07-11 | 379 | 380 | 370 | 370 | 327,000 | 3,700 |
| 1986-07-10 | 370 | 375 | 365 | 375 | 1,276,000 | 3,750 |
| 1986-07-09 | 365 | 365 | 360 | 365 | 340,000 | 3,650 |
| 1986-07-08 | 373 | 374 | 353 | 354 | 338,000 | 3,540 |
| 1986-07-07 | 379 | 380 | 368 | 368 | 295,000 | 3,680 |
| 1986-07-05 | 380 | 386 | 375 | 375 | 246,000 | 3,750 |
| 1986-07-04 | 389 | 389 | 377 | 380 | 662,000 | 3,800 |
| 1986-07-03 | 375 | 401 | 374 | 392 | 2,834,000 | 3,920 |
| 1986-07-02 | 373 | 378 | 370 | 374 | 849,000 | 3,740 |
| 1986-07-01 | 379 | 379 | 360 | 363 | 622,000 | 3,630 |
| 1986-06-30 | 379 | 380 | 372 | 375 | 1,001,000 | 3,750 |
| 1986-06-28 | 378 | 379 | 372 | 375 | 1,368,000 | 3,750 |
| 1986-06-27 | 345 | 381 | 345 | 373 | 5,104,000 | 3,730 |
| 1986-06-26 | 345 | 345 | 340 | 344 | 330,000 | 3,440 |
| 1986-06-25 | 345 | 346 | 340 | 345 | 262,000 | 3,450 |
| 1986-06-24 | 340 | 345 | 340 | 345 | 130,000 | 3,450 |
| 1986-06-23 | 330 | 340 | 330 | 338 | 210,000 | 3,380 |
| 1986-06-21 | 327 | 330 | 327 | 330 | 99,000 | 3,300 |
| 1986-06-20 | 331 | 332 | 327 | 328 | 244,000 | 3,280 |
| 1986-06-19 | 330 | 333 | 330 | 332 | 141,000 | 3,320 |
| 1986-06-18 | 330 | 332 | 326 | 330 | 153,000 | 3,300 |
| 1986-06-17 | 340 | 340 | 331 | 334 | 129,000 | 3,340 |
| 1986-06-16 | 345 | 345 | 340 | 340 | 126,000 | 3,400 |
| 1986-06-13 | 342 | 344 | 340 | 344 | 149,000 | 3,440 |
| 1986-06-12 | 345 | 345 | 338 | 341 | 256,000 | 3,410 |
| 1986-06-11 | 340 | 340 | 338 | 338 | 124,000 | 3,380 |
| 1986-06-10 | 340 | 344 | 336 | 338 | 105,000 | 3,380 |
| 1986-06-09 | 347 | 347 | 341 | 345 | 181,000 | 3,450 |
| 1986-06-07 | 349 | 349 | 342 | 342 | 123,000 | 3,420 |
| 1986-06-06 | 340 | 350 | 340 | 345 | 239,000 | 3,450 |
| 1986-06-05 | 354 | 355 | 336 | 345 | 696,000 | 3,450 |
| 1986-06-04 | 338 | 353 | 337 | 352 | 1,507,000 | 3,520 |
| 1986-06-03 | 340 | 340 | 335 | 336 | 209,000 | 3,360 |
| 1986-06-02 | 339 | 340 | 335 | 340 | 188,000 | 3,400 |
| 1986-05-31 | 339 | 339 | 336 | 339 | 198,000 | 3,390 |
| 1986-05-30 | 330 | 330 | 325 | 330 | 112,000 | 3,300 |
| 1986-05-29 | 332 | 335 | 330 | 330 | 103,000 | 3,300 |
| 1986-05-28 | 340 | 340 | 331 | 331 | 374,000 | 3,310 |
| 1986-05-27 | 330 | 340 | 330 | 335 | 626,000 | 3,350 |
| 1986-05-26 | 320 | 330 | 320 | 323 | 139,000 | 3,230 |
| 1986-05-24 | 322 | 322 | 318 | 318 | 113,000 | 3,180 |
| 1986-05-23 | 320 | 329 | 317 | 317 | 102,000 | 3,170 |
| 1986-05-22 | 324 | 324 | 319 | 320 | 56,000 | 3,200 |
| 1986-05-21 | 320 | 324 | 318 | 324 | 236,000 | 3,240 |
| 1986-05-20 | 326 | 326 | 325 | 325 | 54,000 | 3,250 |
| 1986-05-19 | 320 | 323 | 318 | 323 | 80,000 | 3,230 |
| 1986-05-17 | 320 | 325 | 318 | 318 | 75,000 | 3,180 |
| 1986-05-16 | 330 | 330 | 322 | 325 | 121,000 | 3,250 |
| 1986-05-15 | 330 | 335 | 325 | 330 | 457,000 | 3,300 |
| 1986-05-14 | 320 | 348 | 320 | 342 | 504,000 | 3,420 |
| 1986-05-13 | 328 | 328 | 315 | 317 | 196,000 | 3,170 |
| 1986-05-12 | 316 | 330 | 316 | 329 | 145,000 | 3,290 |
| 1986-05-09 | 315 | 316 | 310 | 316 | 300,000 | 3,160 |
| 1986-05-08 | 316 | 320 | 313 | 313 | 196,000 | 3,130 |
| 1986-05-07 | 315 | 315 | 313 | 315 | 61,000 | 3,150 |
| 1986-05-06 | 315 | 315 | 312 | 314 | 94,000 | 3,140 |
| 1986-05-02 | 314 | 315 | 311 | 315 | 106,000 | 3,150 |
| 1986-05-01 | 315 | 315 | 312 | 315 | 108,000 | 3,150 |
| 1986-04-30 | 315 | 320 | 313 | 315 | 210,000 | 3,150 |
| 1986-04-28 | 315 | 315 | 312 | 315 | 83,000 | 3,150 |
| 1986-04-26 | 315 | 318 | 313 | 315 | 55,000 | 3,150 |
| 1986-04-25 | 325 | 325 | 313 | 313 | 99,000 | 3,130 |
| 1986-04-24 | 320 | 320 | 313 | 315 | 176,000 | 3,150 |
| 1986-04-23 | 322 | 322 | 316 | 316 | 142,000 | 3,160 |
| 1986-04-22 | 316 | 320 | 312 | 320 | 93,000 | 3,200 |
| 1986-04-21 | 315 | 320 | 315 | 315 | 87,000 | 3,150 |
| 1986-04-19 | 320 | 322 | 318 | 320 | 18,000 | 3,200 |
| 1986-04-18 | 316 | 320 | 315 | 320 | 83,000 | 3,200 |
| 1986-04-17 | 317 | 320 | 315 | 319 | 113,000 | 3,190 |
| 1986-04-16 | 317 | 318 | 315 | 315 | 41,000 | 3,150 |
| 1986-04-15 | 324 | 324 | 315 | 315 | 132,000 | 3,150 |
| 1986-04-14 | 323 | 325 | 321 | 321 | 63,000 | 3,210 |
| 1986-04-11 | 322 | 325 | 322 | 322 | 45,000 | 3,220 |
| 1986-04-10 | 328 | 328 | 323 | 326 | 18,000 | 3,260 |
| 1986-04-09 | 324 | 328 | 324 | 326 | 56,000 | 3,260 |
| 1986-04-08 | 323 | 328 | 323 | 328 | 54,000 | 3,280 |
| 1986-04-07 | 330 | 334 | 323 | 323 | 109,000 | 3,230 |
| 1986-04-05 | 330 | 334 | 327 | 327 | 80,000 | 3,270 |
| 1986-04-04 | 323 | 330 | 318 | 330 | 226,000 | 3,300 |
| 1986-04-03 | 335 | 335 | 322 | 322 | 114,000 | 3,220 |
| 1986-04-02 | 330 | 335 | 330 | 330 | 150,000 | 3,300 |
| 1986-04-01 | 327 | 330 | 324 | 330 | 119,000 | 3,300 |
| 1986-03-31 | 327 | 336 | 322 | 322 | 184,000 | 3,220 |
| 1986-03-29 | 323 | 328 | 321 | 322 | 48,000 | 3,220 |
| 1986-03-28 | 330 | 336 | 321 | 323 | 133,000 | 3,230 |
| 1986-03-27 | 331 | 336 | 326 | 326 | 222,000 | 3,260 |
| 1986-03-26 | 335 | 335 | 326 | 330 | 127,000 | 3,300 |
| 1986-03-25 | 332 | 333 | 326 | 330 | 209,000 | 3,300 |
| 1986-03-24 | 345 | 347 | 322 | 322 | 196,000 | 3,220 |
| 1986-03-22 | 347 | 347 | 330 | 340 | 422,000 | 3,400 |
| 1986-03-20 | 340 | 349 | 340 | 347 | 806,000 | 3,470 |
| 1986-03-19 | 338 | 345 | 337 | 345 | 468,000 | 3,450 |
| 1986-03-18 | 340 | 345 | 335 | 335 | 574,000 | 3,350 |
| 1986-03-17 | 341 | 349 | 336 | 342 | 303,000 | 3,420 |
| 1986-03-15 | 343 | 347 | 341 | 341 | 330,000 | 3,410 |
| 1986-03-14 | 345 | 346 | 340 | 341 | 284,000 | 3,410 |
| 1986-03-13 | 353 | 353 | 341 | 341 | 465,000 | 3,410 |
| 1986-03-12 | 355 | 357 | 347 | 350 | 1,256,000 | 3,500 |
| 1986-03-11 | 345 | 355 | 343 | 351 | 3,360,000 | 3,510 |
| 1986-03-10 | 349 | 349 | 335 | 340 | 1,019,000 | 3,400 |
| 1986-03-07 | 330 | 348 | 330 | 348 | 1,251,000 | 3,480 |
| 1986-03-06 | 330 | 335 | 326 | 333 | 259,000 | 3,330 |
| 1986-03-05 | 318 | 325 | 318 | 325 | 308,000 | 3,250 |
| 1986-03-04 | 328 | 328 | 321 | 322 | 115,000 | 3,220 |
| 1986-03-03 | 330 | 336 | 326 | 328 | 145,000 | 3,280 |
| 1986-03-01 | 321 | 330 | 320 | 325 | 194,000 | 3,250 |
| 1986-02-28 | 316 | 321 | 316 | 317 | 442,000 | 3,170 |
| 1986-02-27 | 338 | 338 | 326 | 326 | 142,000 | 3,260 |
| 1986-02-26 | 340 | 340 | 330 | 337 | 416,000 | 3,370 |
| 1986-02-25 | 335 | 350 | 335 | 340 | 2,413,000 | 3,400 |
| 1986-02-24 | 339 | 340 | 327 | 340 | 1,032,000 | 3,400 |
| 1986-02-22 | 334 | 339 | 330 | 338 | 539,000 | 3,380 |
| 1986-02-21 | 321 | 342 | 321 | 328 | 2,317,000 | 3,280 |
| 1986-02-20 | 323 | 330 | 316 | 326 | 1,401,000 | 3,260 |
| 1986-02-19 | 309 | 324 | 308 | 324 | 393,000 | 3,240 |
| 1986-02-18 | 315 | 316 | 301 | 304 | 217,000 | 3,040 |
| 1986-02-17 | 311 | 319 | 311 | 312 | 101,000 | 3,120 |
| 1986-02-15 | 315 | 320 | 313 | 313 | 57,000 | 3,130 |
| 1986-02-14 | 324 | 324 | 310 | 315 | 147,000 | 3,150 |
| 1986-02-13 | 329 | 329 | 318 | 322 | 673,000 | 3,220 |
| 1986-02-12 | 309 | 334 | 309 | 334 | 635,000 | 3,340 |
| 1986-02-10 | 312 | 313 | 308 | 309 | 328,000 | 3,090 |
| 1986-02-07 | 313 | 318 | 307 | 307 | 933,000 | 3,070 |
| 1986-02-06 | 309 | 310 | 305 | 307 | 1,103,000 | 3,070 |
| 1986-02-05 | 300 | 305 | 300 | 301 | 264,000 | 3,010 |
| 1986-02-04 | 293 | 300 | 290 | 299 | 189,000 | 2,990 |
| 1986-02-03 | 287 | 289 | 286 | 289 | 111,000 | 2,890 |
| 1986-02-01 | 288 | 288 | 287 | 287 | 85,000 | 2,870 |
| 1986-01-31 | 288 | 288 | 287 | 288 | 68,000 | 2,880 |
| 1986-01-30 | 289 | 289 | 287 | 288 | 61,000 | 2,880 |
| 1986-01-29 | 288 | 290 | 288 | 290 | 52,000 | 2,900 |
| 1986-01-28 | 291 | 291 | 286 | 291 | 51,000 | 2,910 |
| 1986-01-27 | 289 | 289 | 286 | 286 | 30,000 | 2,860 |
| 1986-01-25 | 288 | 290 | 286 | 290 | 84,000 | 2,900 |
| 1986-01-24 | 290 | 292 | 289 | 289 | 61,000 | 2,890 |
| 1986-01-23 | 291 | 291 | 289 | 290 | 61,000 | 2,900 |
| 1986-01-22 | 291 | 295 | 291 | 294 | 31,000 | 2,940 |
| 1986-01-21 | 291 | 295 | 290 | 291 | 55,000 | 2,910 |
| 1986-01-20 | 292 | 298 | 290 | 290 | 92,000 | 2,900 |
| 1986-01-18 | 295 | 296 | 291 | 291 | 101,000 | 2,910 |
| 1986-01-17 | 294 | 294 | 289 | 292 | 97,000 | 2,920 |
| 1986-01-16 | 289 | 295 | 288 | 295 | 129,000 | 2,950 |
| 1986-01-14 | 288 | 290 | 288 | 289 | 54,000 | 2,890 |
| 1986-01-13 | 290 | 290 | 290 | 290 | 24,000 | 2,900 |
| 1986-01-10 | 293 | 295 | 288 | 288 | 77,000 | 2,880 |
| 1986-01-09 | 290 | 296 | 290 | 295 | 122,000 | 2,950 |
| 1986-01-08 | 289 | 290 | 288 | 288 | 43,000 | 2,880 |
| 1986-01-07 | 285 | 290 | 285 | 288 | 35,000 | 2,880 |
| 1986-01-06 | 290 | 293 | 286 | 293 | 165,000 | 2,930 |
| 1986-01-04 | 295 | 295 | 290 | 293 | 34,000 | 2,930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
