7952 (株)河合楽器製作所 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 | 381 | 382 | 381 | 382 | 94,000 | 3,820 |
| 1986-12-26 | 395 | 400 | 381 | 381 | 81,000 | 3,810 |
| 1986-12-25 | 399 | 401 | 395 | 395 | 22,000 | 3,950 |
| 1986-12-24 | 410 | 410 | 395 | 395 | 18,000 | 3,950 |
| 1986-12-23 | 398 | 410 | 395 | 401 | 82,000 | 4,010 |
| 1986-12-22 | 412 | 412 | 396 | 396 | 100,000 | 3,960 |
| 1986-12-19 | 405 | 420 | 405 | 407 | 155,000 | 4,070 |
| 1986-12-18 | 395 | 400 | 395 | 400 | 50,000 | 4,000 |
| 1986-12-17 | 395 | 400 | 395 | 395 | 36,000 | 3,950 |
| 1986-12-16 | 388 | 395 | 388 | 395 | 39,000 | 3,950 |
| 1986-12-15 | 396 | 396 | 387 | 393 | 17,000 | 3,930 |
| 1986-12-12 | 400 | 400 | 394 | 394 | 58,000 | 3,940 |
| 1986-12-11 | 398 | 400 | 398 | 398 | 47,000 | 3,980 |
| 1986-12-10 | 405 | 405 | 398 | 398 | 153,000 | 3,980 |
| 1986-12-09 | 401 | 405 | 401 | 401 | 15,000 | 4,010 |
| 1986-12-08 | 410 | 410 | 401 | 402 | 54,000 | 4,020 |
| 1986-12-06 | 405 | 405 | 400 | 405 | 40,000 | 4,050 |
| 1986-12-05 | 398 | 403 | 398 | 400 | 37,000 | 4,000 |
| 1986-12-04 | 400 | 402 | 395 | 395 | 114,000 | 3,950 |
| 1986-12-03 | 400 | 401 | 400 | 400 | 23,000 | 4,000 |
| 1986-12-02 | 401 | 402 | 401 | 401 | 48,000 | 4,010 |
| 1986-12-01 | 401 | 402 | 401 | 401 | 50,000 | 4,010 |
| 1986-11-29 | 403 | 403 | 401 | 401 | 81,000 | 4,010 |
| 1986-11-28 | 405 | 406 | 405 | 405 | 69,000 | 4,050 |
| 1986-11-27 | 402 | 402 | 401 | 401 | 30,000 | 4,010 |
| 1986-11-26 | 405 | 405 | 400 | 401 | 56,000 | 4,010 |
| 1986-11-25 | 405 | 408 | 405 | 405 | 54,000 | 4,050 |
| 1986-11-22 | 409 | 410 | 405 | 405 | 18,000 | 4,050 |
| 1986-11-21 | 400 | 410 | 376 | 410 | 173,000 | 4,100 |
| 1986-11-20 | 400 | 405 | 400 | 400 | 23,000 | 4,000 |
| 1986-11-19 | 405 | 406 | 396 | 400 | 41,000 | 4,000 |
| 1986-11-18 | 405 | 405 | 405 | 405 | 33,000 | 4,050 |
| 1986-11-17 | 406 | 406 | 405 | 405 | 62,000 | 4,050 |
| 1986-11-14 | 410 | 413 | 410 | 413 | 70,000 | 4,130 |
| 1986-11-13 | 409 | 415 | 409 | 410 | 53,000 | 4,100 |
| 1986-11-12 | 410 | 410 | 405 | 410 | 27,000 | 4,100 |
| 1986-11-11 | 403 | 410 | 403 | 405 | 82,000 | 4,050 |
| 1986-11-10 | 400 | 403 | 400 | 403 | 50,000 | 4,030 |
| 1986-11-07 | 390 | 394 | 390 | 394 | 56,000 | 3,940 |
| 1986-11-06 | 390 | 391 | 390 | 390 | 47,000 | 3,900 |
| 1986-11-05 | 391 | 397 | 391 | 395 | 35,000 | 3,950 |
| 1986-11-04 | 397 | 397 | 387 | 387 | 9,000 | 3,870 |
| 1986-11-01 | 395 | 395 | 387 | 387 | 18,000 | 3,870 |
| 1986-10-31 | 378 | 390 | 378 | 390 | 55,000 | 3,900 |
| 1986-10-30 | 376 | 378 | 376 | 378 | 28,000 | 3,780 |
| 1986-10-29 | 373 | 375 | 373 | 374 | 24,000 | 3,740 |
| 1986-10-28 | 373 | 374 | 373 | 373 | 14,000 | 3,730 |
| 1986-10-27 | 373 | 373 | 373 | 373 | 6,000 | 3,730 |
| 1986-10-25 | 383 | 389 | 371 | 372 | 47,000 | 3,720 |
| 1986-10-24 | 382 | 390 | 382 | 385 | 33,000 | 3,850 |
| 1986-10-23 | 370 | 382 | 370 | 382 | 47,000 | 3,820 |
| 1986-10-22 | 368 | 370 | 365 | 370 | 35,000 | 3,700 |
| 1986-10-21 | 364 | 370 | 364 | 367 | 22,000 | 3,670 |
| 1986-10-20 | 364 | 364 | 363 | 364 | 13,000 | 3,640 |
| 1986-10-17 | 365 | 370 | 363 | 363 | 142,000 | 3,630 |
| 1986-10-16 | 368 | 369 | 365 | 365 | 20,000 | 3,650 |
| 1986-10-15 | 369 | 370 | 363 | 363 | 59,000 | 3,630 |
| 1986-10-14 | 370 | 370 | 368 | 368 | 41,000 | 3,680 |
| 1986-10-13 | 370 | 375 | 368 | 375 | 32,000 | 3,750 |
| 1986-10-09 | 375 | 380 | 374 | 374 | 37,000 | 3,740 |
| 1986-10-08 | 371 | 371 | 362 | 363 | 54,000 | 3,630 |
| 1986-10-07 | 362 | 366 | 352 | 356 | 49,000 | 3,560 |
| 1986-10-06 | 379 | 380 | 360 | 360 | 28,000 | 3,600 |
| 1986-10-04 | 371 | 375 | 370 | 375 | 22,000 | 3,750 |
| 1986-10-03 | 361 | 361 | 350 | 352 | 115,000 | 3,520 |
| 1986-10-02 | 369 | 370 | 361 | 361 | 18,000 | 3,610 |
| 1986-10-01 | 370 | 370 | 361 | 370 | 86,000 | 3,700 |
| 1986-09-30 | 374 | 374 | 370 | 370 | 62,000 | 3,700 |
| 1986-09-29 | 373 | 379 | 370 | 370 | 47,000 | 3,700 |
| 1986-09-27 | 385 | 385 | 370 | 370 | 118,000 | 3,700 |
| 1986-09-26 | 385 | 389 | 385 | 385 | 41,000 | 3,850 |
| 1986-09-25 | 390 | 395 | 385 | 393 | 50,000 | 3,930 |
| 1986-09-24 | 395 | 399 | 385 | 385 | 40,000 | 3,850 |
| 1986-09-22 | 390 | 400 | 390 | 398 | 44,000 | 3,980 |
| 1986-09-19 | 396 | 400 | 390 | 390 | 78,000 | 3,900 |
| 1986-09-18 | 400 | 401 | 396 | 396 | 38,000 | 3,960 |
| 1986-09-17 | 403 | 403 | 400 | 400 | 38,000 | 4,000 |
| 1986-09-16 | 409 | 409 | 400 | 409 | 32,000 | 4,090 |
| 1986-09-12 | 403 | 410 | 402 | 410 | 44,000 | 4,100 |
| 1986-09-11 | 404 | 410 | 401 | 409 | 26,000 | 4,090 |
| 1986-09-10 | 404 | 404 | 401 | 403 | 75,000 | 4,030 |
| 1986-09-09 | 405 | 410 | 400 | 400 | 110,000 | 4,000 |
| 1986-09-08 | 404 | 410 | 400 | 403 | 125,000 | 4,030 |
| 1986-09-06 | 405 | 408 | 401 | 403 | 108,000 | 4,030 |
| 1986-09-05 | 415 | 415 | 405 | 408 | 82,000 | 4,080 |
| 1986-09-04 | 421 | 421 | 410 | 410 | 107,000 | 4,100 |
| 1986-09-03 | 417 | 417 | 416 | 417 | 28,000 | 4,170 |
| 1986-09-02 | 421 | 421 | 416 | 416 | 49,000 | 4,160 |
| 1986-09-01 | 417 | 417 | 415 | 416 | 28,000 | 4,160 |
| 1986-08-30 | 425 | 425 | 417 | 417 | 37,000 | 4,170 |
| 1986-08-29 | 415 | 420 | 412 | 420 | 76,000 | 4,200 |
| 1986-08-28 | 418 | 418 | 407 | 410 | 78,000 | 4,100 |
| 1986-08-27 | 421 | 422 | 409 | 413 | 207,000 | 4,130 |
| 1986-08-26 | 421 | 422 | 418 | 420 | 141,000 | 4,200 |
| 1986-08-25 | 417 | 420 | 417 | 420 | 43,000 | 4,200 |
| 1986-08-23 | 420 | 421 | 417 | 419 | 69,000 | 4,190 |
| 1986-08-22 | 421 | 425 | 417 | 425 | 58,000 | 4,250 |
| 1986-08-21 | 417 | 425 | 415 | 417 | 116,000 | 4,170 |
| 1986-08-20 | 431 | 431 | 427 | 427 | 51,000 | 4,270 |
| 1986-08-19 | 448 | 448 | 438 | 438 | 111,000 | 4,380 |
| 1986-08-18 | 445 | 446 | 445 | 445 | 60,000 | 4,450 |
| 1986-08-15 | 440 | 450 | 438 | 450 | 43,000 | 4,500 |
| 1986-08-14 | 455 | 455 | 437 | 438 | 97,000 | 4,380 |
| 1986-08-13 | 468 | 468 | 450 | 450 | 96,000 | 4,500 |
| 1986-08-12 | 456 | 468 | 455 | 468 | 68,000 | 4,680 |
| 1986-08-11 | 460 | 465 | 451 | 455 | 33,000 | 4,550 |
| 1986-08-08 | 460 | 460 | 453 | 455 | 59,000 | 4,550 |
| 1986-08-07 | 464 | 470 | 453 | 453 | 63,000 | 4,530 |
| 1986-08-06 | 470 | 471 | 455 | 455 | 134,000 | 4,550 |
| 1986-08-05 | 460 | 471 | 460 | 469 | 179,000 | 4,690 |
| 1986-08-04 | 456 | 460 | 456 | 460 | 21,000 | 4,600 |
| 1986-08-02 | 458 | 459 | 456 | 456 | 76,000 | 4,560 |
| 1986-08-01 | 477 | 479 | 456 | 456 | 129,000 | 4,560 |
| 1986-07-31 | 483 | 490 | 477 | 479 | 179,000 | 4,790 |
| 1986-07-30 | 485 | 488 | 477 | 480 | 377,000 | 4,800 |
| 1986-07-29 | 471 | 505 | 470 | 471 | 515,000 | 4,710 |
| 1986-07-28 | 467 | 475 | 465 | 471 | 138,000 | 4,710 |
| 1986-07-26 | 457 | 467 | 455 | 467 | 212,000 | 4,670 |
| 1986-07-25 | 483 | 488 | 465 | 467 | 242,000 | 4,670 |
| 1986-07-24 | 495 | 500 | 480 | 481 | 415,000 | 4,810 |
| 1986-07-23 | 518 | 518 | 493 | 499 | 1,502,000 | 4,990 |
| 1986-07-22 | 480 | 523 | 474 | 508 | 3,085,000 | 5,080 |
| 1986-07-21 | 460 | 480 | 455 | 478 | 720,000 | 4,780 |
| 1986-07-19 | 450 | 455 | 445 | 455 | 32,000 | 4,550 |
| 1986-07-18 | 451 | 460 | 450 | 450 | 113,000 | 4,500 |
| 1986-07-17 | 453 | 455 | 450 | 450 | 70,000 | 4,500 |
| 1986-07-16 | 452 | 460 | 449 | 453 | 158,000 | 4,530 |
| 1986-07-15 | 455 | 460 | 452 | 453 | 153,000 | 4,530 |
| 1986-07-14 | 457 | 458 | 455 | 456 | 131,000 | 4,560 |
| 1986-07-11 | 451 | 457 | 451 | 457 | 57,000 | 4,570 |
| 1986-07-10 | 451 | 455 | 451 | 455 | 69,000 | 4,550 |
| 1986-07-09 | 456 | 457 | 451 | 451 | 126,000 | 4,510 |
| 1986-07-08 | 450 | 458 | 450 | 451 | 46,000 | 4,510 |
| 1986-07-07 | 455 | 458 | 450 | 458 | 104,000 | 4,580 |
| 1986-07-05 | 452 | 453 | 452 | 452 | 48,000 | 4,520 |
| 1986-07-04 | 460 | 460 | 452 | 454 | 149,000 | 4,540 |
| 1986-07-03 | 459 | 465 | 453 | 455 | 62,000 | 4,550 |
| 1986-07-02 | 456 | 460 | 450 | 456 | 34,000 | 4,560 |
| 1986-07-01 | 468 | 468 | 456 | 456 | 54,000 | 4,560 |
| 1986-06-30 | 460 | 470 | 455 | 470 | 147,000 | 4,700 |
| 1986-06-28 | 466 | 470 | 459 | 461 | 130,000 | 4,610 |
| 1986-06-27 | 460 | 470 | 458 | 470 | 156,000 | 4,700 |
| 1986-06-26 | 458 | 470 | 455 | 470 | 180,000 | 4,700 |
| 1986-06-25 | 468 | 470 | 456 | 468 | 174,000 | 4,680 |
| 1986-06-24 | 450 | 460 | 450 | 460 | 90,000 | 4,600 |
| 1986-06-23 | 448 | 451 | 436 | 450 | 68,000 | 4,500 |
| 1986-06-21 | 451 | 451 | 447 | 448 | 39,000 | 4,480 |
| 1986-06-20 | 456 | 459 | 450 | 451 | 140,000 | 4,510 |
| 1986-06-19 | 455 | 460 | 455 | 456 | 103,000 | 4,560 |
| 1986-06-18 | 465 | 468 | 456 | 468 | 78,000 | 4,680 |
| 1986-06-17 | 465 | 470 | 462 | 468 | 100,000 | 4,680 |
| 1986-06-16 | 470 | 471 | 466 | 470 | 120,000 | 4,700 |
| 1986-06-13 | 483 | 483 | 470 | 472 | 215,000 | 4,720 |
| 1986-06-12 | 486 | 488 | 479 | 483 | 597,000 | 4,830 |
| 1986-06-11 | 473 | 489 | 468 | 476 | 1,122,000 | 4,760 |
| 1986-06-10 | 461 | 471 | 457 | 468 | 570,000 | 4,680 |
| 1986-06-09 | 457 | 465 | 457 | 460 | 130,000 | 4,600 |
| 1986-06-07 | 456 | 460 | 456 | 457 | 39,000 | 4,570 |
| 1986-06-06 | 456 | 460 | 456 | 460 | 75,000 | 4,600 |
| 1986-06-05 | 467 | 467 | 456 | 460 | 199,000 | 4,600 |
| 1986-06-04 | 460 | 470 | 455 | 467 | 647,000 | 4,670 |
| 1986-06-03 | 458 | 459 | 453 | 454 | 141,000 | 4,540 |
| 1986-06-02 | 456 | 458 | 450 | 450 | 110,000 | 4,500 |
| 1986-05-31 | 449 | 450 | 440 | 446 | 55,000 | 4,460 |
| 1986-05-30 | 444 | 449 | 440 | 449 | 105,000 | 4,490 |
| 1986-05-29 | 445 | 451 | 445 | 449 | 44,000 | 4,490 |
| 1986-05-28 | 450 | 456 | 445 | 450 | 147,000 | 4,500 |
| 1986-05-27 | 446 | 460 | 446 | 450 | 102,000 | 4,500 |
| 1986-05-26 | 450 | 456 | 445 | 455 | 117,000 | 4,550 |
| 1986-05-24 | 450 | 450 | 442 | 445 | 75,000 | 4,450 |
| 1986-05-23 | 459 | 459 | 450 | 450 | 95,000 | 4,500 |
| 1986-05-22 | 465 | 466 | 455 | 455 | 461,000 | 4,550 |
| 1986-05-21 | 443 | 460 | 440 | 460 | 673,000 | 4,600 |
| 1986-05-20 | 443 | 446 | 442 | 442 | 94,000 | 4,420 |
| 1986-05-19 | 440 | 443 | 435 | 440 | 60,000 | 4,400 |
| 1986-05-17 | 442 | 444 | 438 | 444 | 40,000 | 4,440 |
| 1986-05-16 | 439 | 445 | 436 | 441 | 152,000 | 4,410 |
| 1986-05-15 | 435 | 438 | 433 | 438 | 93,000 | 4,380 |
| 1986-05-14 | 435 | 435 | 430 | 431 | 63,000 | 4,310 |
| 1986-05-13 | 428 | 435 | 428 | 430 | 122,000 | 4,300 |
| 1986-05-12 | 429 | 430 | 428 | 428 | 37,000 | 4,280 |
| 1986-05-09 | 429 | 430 | 427 | 428 | 48,000 | 4,280 |
| 1986-05-08 | 427 | 428 | 425 | 427 | 50,000 | 4,270 |
| 1986-05-07 | 430 | 430 | 422 | 425 | 48,000 | 4,250 |
| 1986-05-06 | 426 | 429 | 420 | 420 | 67,000 | 4,200 |
| 1986-05-02 | 426 | 430 | 421 | 425 | 64,000 | 4,250 |
| 1986-05-01 | 430 | 433 | 425 | 425 | 63,000 | 4,250 |
| 1986-04-30 | 423 | 429 | 421 | 427 | 45,000 | 4,270 |
| 1986-04-28 | 421 | 429 | 421 | 421 | 49,000 | 4,210 |
| 1986-04-26 | 413 | 425 | 413 | 424 | 105,000 | 4,240 |
| 1986-04-25 | 410 | 417 | 410 | 415 | 57,000 | 4,150 |
| 1986-04-24 | 408 | 413 | 408 | 410 | 94,000 | 4,100 |
| 1986-04-23 | 419 | 419 | 409 | 414 | 112,000 | 4,140 |
| 1986-04-22 | 415 | 415 | 409 | 409 | 145,000 | 4,090 |
| 1986-04-21 | 416 | 417 | 414 | 415 | 91,000 | 4,150 |
| 1986-04-19 | 419 | 419 | 412 | 415 | 125,000 | 4,150 |
| 1986-04-18 | 423 | 424 | 415 | 415 | 279,000 | 4,150 |
| 1986-04-17 | 415 | 425 | 412 | 422 | 355,000 | 4,220 |
| 1986-04-16 | 420 | 420 | 408 | 412 | 142,000 | 4,120 |
| 1986-04-15 | 420 | 420 | 405 | 420 | 51,000 | 4,200 |
| 1986-04-14 | 427 | 429 | 420 | 420 | 49,000 | 4,200 |
| 1986-04-11 | 417 | 425 | 412 | 419 | 98,000 | 4,190 |
| 1986-04-10 | 410 | 413 | 408 | 412 | 101,000 | 4,120 |
| 1986-04-09 | 411 | 412 | 407 | 409 | 72,000 | 4,090 |
| 1986-04-08 | 405 | 420 | 405 | 411 | 81,000 | 4,110 |
| 1986-04-07 | 416 | 416 | 401 | 410 | 267,000 | 4,100 |
| 1986-04-05 | 410 | 412 | 410 | 412 | 36,000 | 4,120 |
| 1986-04-04 | 410 | 410 | 403 | 410 | 72,000 | 4,100 |
| 1986-04-03 | 420 | 420 | 400 | 401 | 114,000 | 4,010 |
| 1986-04-02 | 425 | 425 | 420 | 423 | 106,000 | 4,230 |
| 1986-04-01 | 402 | 427 | 402 | 420 | 201,000 | 4,200 |
| 1986-03-31 | 405 | 407 | 400 | 400 | 143,000 | 4,000 |
| 1986-03-29 | 401 | 407 | 400 | 405 | 61,000 | 4,050 |
| 1986-03-28 | 400 | 403 | 400 | 400 | 158,000 | 4,000 |
| 1986-03-27 | 403 | 405 | 400 | 401 | 135,000 | 4,010 |
| 1986-03-26 | 401 | 410 | 400 | 405 | 68,000 | 4,050 |
| 1986-03-25 | 409 | 410 | 399 | 400 | 101,000 | 4,000 |
| 1986-03-24 | 412 | 412 | 408 | 408 | 76,000 | 4,080 |
| 1986-03-22 | 410 | 415 | 410 | 410 | 50,000 | 4,100 |
| 1986-03-20 | 411 | 415 | 410 | 410 | 120,000 | 4,100 |
| 1986-03-19 | 425 | 426 | 415 | 415 | 178,000 | 4,150 |
| 1986-03-18 | 428 | 435 | 426 | 426 | 65,000 | 4,260 |
| 1986-03-17 | 431 | 440 | 426 | 426 | 83,000 | 4,260 |
| 1986-03-15 | 428 | 430 | 427 | 428 | 78,000 | 4,280 |
| 1986-03-14 | 430 | 432 | 428 | 432 | 102,000 | 4,320 |
| 1986-03-13 | 432 | 436 | 428 | 428 | 123,000 | 4,280 |
| 1986-03-12 | 435 | 442 | 430 | 431 | 63,000 | 4,310 |
| 1986-03-11 | 440 | 440 | 429 | 440 | 68,000 | 4,400 |
| 1986-03-10 | 438 | 448 | 436 | 441 | 28,000 | 4,410 |
| 1986-03-07 | 432 | 435 | 427 | 428 | 59,000 | 4,280 |
| 1986-03-06 | 433 | 433 | 427 | 427 | 44,000 | 4,270 |
| 1986-03-05 | 437 | 440 | 435 | 435 | 38,000 | 4,350 |
| 1986-03-04 | 426 | 442 | 426 | 435 | 77,000 | 4,350 |
| 1986-03-03 | 427 | 427 | 423 | 425 | 118,000 | 4,250 |
| 1986-03-01 | 427 | 427 | 425 | 427 | 47,000 | 4,270 |
| 1986-02-28 | 431 | 431 | 425 | 427 | 126,000 | 4,270 |
| 1986-02-27 | 436 | 440 | 431 | 431 | 94,000 | 4,310 |
| 1986-02-26 | 440 | 448 | 436 | 440 | 78,000 | 4,400 |
| 1986-02-25 | 449 | 449 | 431 | 431 | 93,000 | 4,310 |
| 1986-02-24 | 432 | 439 | 432 | 439 | 47,000 | 4,390 |
| 1986-02-22 | 426 | 430 | 426 | 430 | 51,000 | 4,300 |
| 1986-02-21 | 430 | 430 | 425 | 430 | 96,000 | 4,300 |
| 1986-02-20 | 435 | 436 | 430 | 430 | 112,000 | 4,300 |
| 1986-02-19 | 436 | 439 | 433 | 439 | 113,000 | 4,390 |
| 1986-02-18 | 440 | 445 | 437 | 437 | 133,000 | 4,370 |
| 1986-02-17 | 454 | 454 | 437 | 439 | 267,000 | 4,390 |
| 1986-02-15 | 442 | 449 | 442 | 449 | 57,000 | 4,490 |
| 1986-02-14 | 443 | 450 | 441 | 441 | 202,000 | 4,410 |
| 1986-02-13 | 456 | 456 | 445 | 447 | 124,000 | 4,470 |
| 1986-02-12 | 455 | 462 | 450 | 456 | 429,000 | 4,560 |
| 1986-02-10 | 445 | 463 | 441 | 460 | 349,000 | 4,600 |
| 1986-02-07 | 454 | 459 | 441 | 441 | 216,000 | 4,410 |
| 1986-02-06 | 460 | 465 | 450 | 451 | 362,000 | 4,510 |
| 1986-02-05 | 470 | 485 | 460 | 464 | 480,000 | 4,640 |
| 1986-02-04 | 479 | 480 | 466 | 471 | 300,000 | 4,710 |
| 1986-02-03 | 488 | 499 | 478 | 478 | 578,000 | 4,780 |
| 1986-02-01 | 480 | 489 | 480 | 483 | 204,000 | 4,830 |
| 1986-01-31 | 499 | 503 | 484 | 484 | 1,867,000 | 4,840 |
| 1986-01-30 | 484 | 508 | 479 | 503 | 4,687,000 | 5,030 |
| 1986-01-29 | 455 | 469 | 438 | 454 | 1,007,000 | 4,540 |
| 1986-01-28 | 441 | 455 | 441 | 450 | 139,000 | 4,500 |
| 1986-01-27 | 450 | 450 | 441 | 441 | 113,000 | 4,410 |
| 1986-01-25 | 446 | 455 | 444 | 455 | 184,000 | 4,550 |
| 1986-01-24 | 465 | 470 | 457 | 461 | 329,000 | 4,610 |
| 1986-01-23 | 470 | 472 | 450 | 450 | 333,000 | 4,500 |
| 1986-01-22 | 449 | 479 | 448 | 466 | 786,000 | 4,660 |
| 1986-01-21 | 444 | 450 | 441 | 444 | 127,000 | 4,440 |
| 1986-01-20 | 445 | 445 | 438 | 445 | 129,000 | 4,450 |
| 1986-01-18 | 443 | 445 | 438 | 443 | 99,000 | 4,430 |
| 1986-01-17 | 443 | 445 | 442 | 442 | 173,000 | 4,420 |
| 1986-01-16 | 439 | 445 | 439 | 440 | 77,000 | 4,400 |
| 1986-01-14 | 450 | 450 | 438 | 438 | 112,000 | 4,380 |
| 1986-01-13 | 435 | 445 | 435 | 445 | 142,000 | 4,450 |
| 1986-01-10 | 452 | 452 | 439 | 439 | 290,000 | 4,390 |
| 1986-01-09 | 445 | 455 | 445 | 447 | 205,000 | 4,470 |
| 1986-01-08 | 447 | 453 | 446 | 449 | 165,000 | 4,490 |
| 1986-01-07 | 469 | 470 | 445 | 445 | 196,000 | 4,450 |
| 1986-01-06 | 466 | 471 | 461 | 470 | 314,000 | 4,700 |
| 1986-01-04 | 478 | 478 | 466 | 476 | 252,000 | 4,760 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
