9312 ケイヒン(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 | 400 | 400 | 399 | 400 | 14,000 | 4,000 |
| 1986-12-26 | 400 | 410 | 400 | 410 | 51,000 | 4,100 |
| 1986-12-25 | 420 | 420 | 406 | 406 | 21,000 | 4,060 |
| 1986-12-24 | 415 | 420 | 410 | 410 | 19,000 | 4,100 |
| 1986-12-23 | 412 | 425 | 412 | 420 | 11,000 | 4,200 |
| 1986-12-22 | 410 | 413 | 410 | 412 | 28,000 | 4,120 |
| 1986-12-19 | 420 | 420 | 417 | 417 | 7,000 | 4,170 |
| 1986-12-18 | 420 | 420 | 420 | 420 | 13,000 | 4,200 |
| 1986-12-17 | 436 | 437 | 436 | 437 | 6,000 | 4,370 |
| 1986-12-16 | 436 | 440 | 436 | 436 | 17,000 | 4,360 |
| 1986-12-15 | 430 | 440 | 430 | 433 | 16,000 | 4,330 |
| 1986-12-12 | 430 | 430 | 430 | 430 | 14,000 | 4,300 |
| 1986-12-11 | 440 | 440 | 430 | 430 | 11,000 | 4,300 |
| 1986-12-10 | 443 | 443 | 435 | 436 | 15,000 | 4,360 |
| 1986-12-09 | 440 | 450 | 436 | 441 | 23,000 | 4,410 |
| 1986-12-06 | 440 | 440 | 430 | 430 | 3,000 | 4,300 |
| 1986-12-05 | 446 | 446 | 425 | 440 | 21,000 | 4,400 |
| 1986-12-04 | 460 | 460 | 450 | 451 | 26,000 | 4,510 |
| 1986-12-03 | 446 | 469 | 446 | 463 | 43,000 | 4,630 |
| 1986-12-02 | 437 | 437 | 437 | 437 | 18,000 | 4,370 |
| 1986-12-01 | 470 | 477 | 467 | 467 | 32,000 | 4,670 |
| 1986-11-29 | 480 | 480 | 474 | 474 | 42,000 | 4,740 |
| 1986-11-28 | 470 | 484 | 470 | 477 | 315,000 | 4,770 |
| 1986-11-27 | 430 | 473 | 430 | 473 | 103,000 | 4,730 |
| 1986-11-26 | 416 | 430 | 415 | 430 | 67,000 | 4,300 |
| 1986-11-25 | 416 | 420 | 413 | 420 | 34,000 | 4,200 |
| 1986-11-22 | 416 | 417 | 416 | 416 | 5,000 | 4,160 |
| 1986-11-21 | 412 | 418 | 412 | 415 | 33,000 | 4,150 |
| 1986-11-20 | 412 | 412 | 412 | 412 | 10,000 | 4,120 |
| 1986-11-19 | 420 | 420 | 412 | 415 | 54,000 | 4,150 |
| 1986-11-18 | 421 | 421 | 420 | 420 | 13,000 | 4,200 |
| 1986-11-17 | 420 | 420 | 420 | 420 | 24,000 | 4,200 |
| 1986-11-14 | 415 | 416 | 415 | 415 | 24,000 | 4,150 |
| 1986-11-13 | 420 | 425 | 415 | 420 | 16,000 | 4,200 |
| 1986-11-12 | 424 | 425 | 419 | 424 | 25,000 | 4,240 |
| 1986-11-11 | 411 | 420 | 410 | 420 | 15,000 | 4,200 |
| 1986-11-10 | 410 | 411 | 410 | 411 | 9,000 | 4,110 |
| 1986-11-07 | 415 | 415 | 410 | 415 | 25,000 | 4,150 |
| 1986-11-06 | 405 | 420 | 405 | 420 | 32,000 | 4,200 |
| 1986-11-05 | 419 | 419 | 405 | 405 | 6,000 | 4,050 |
| 1986-11-04 | 414 | 420 | 414 | 420 | 4,000 | 4,200 |
| 1986-11-01 | 415 | 415 | 415 | 415 | 11,000 | 4,150 |
| 1986-10-29 | 430 | 454 | 426 | 450 | 98,000 | 4,500 |
| 1986-10-28 | 400 | 422 | 400 | 421 | 56,000 | 4,210 |
| 1986-10-27 | 390 | 396 | 390 | 396 | 60,000 | 3,960 |
| 1986-10-25 | 390 | 390 | 388 | 388 | 59,000 | 3,880 |
| 1986-10-24 | 395 | 395 | 390 | 390 | 98,000 | 3,900 |
| 1986-10-23 | 395 | 396 | 395 | 396 | 110,000 | 3,960 |
| 1986-10-22 | 396 | 398 | 396 | 396 | 96,000 | 3,960 |
| 1986-10-21 | 395 | 400 | 385 | 395 | 192,000 | 3,950 |
| 1986-10-20 | 398 | 398 | 393 | 393 | 16,000 | 3,930 |
| 1986-10-17 | 386 | 399 | 386 | 399 | 6,000 | 3,990 |
| 1986-10-16 | 395 | 395 | 385 | 385 | 24,000 | 3,850 |
| 1986-10-15 | 401 | 401 | 400 | 400 | 59,000 | 4,000 |
| 1986-10-14 | 405 | 405 | 401 | 404 | 11,000 | 4,040 |
| 1986-10-13 | 405 | 405 | 405 | 405 | 13,000 | 4,050 |
| 1986-10-09 | 401 | 409 | 401 | 409 | 26,000 | 4,090 |
| 1986-10-08 | 415 | 415 | 400 | 400 | 16,000 | 4,000 |
| 1986-10-07 | 415 | 422 | 415 | 422 | 42,000 | 4,220 |
| 1986-10-06 | 405 | 418 | 405 | 415 | 47,000 | 4,150 |
| 1986-10-04 | 405 | 415 | 405 | 405 | 62,000 | 4,050 |
| 1986-10-03 | 405 | 408 | 405 | 405 | 48,000 | 4,050 |
| 1986-10-02 | 405 | 410 | 405 | 405 | 40,000 | 4,050 |
| 1986-10-01 | 400 | 410 | 386 | 410 | 155,000 | 4,100 |
| 1986-09-30 | 397 | 405 | 392 | 400 | 174,000 | 4,000 |
| 1986-09-29 | 410 | 410 | 398 | 400 | 69,000 | 4,000 |
| 1986-09-27 | 388 | 405 | 388 | 400 | 92,000 | 4,000 |
| 1986-09-26 | 388 | 389 | 372 | 380 | 96,000 | 3,800 |
| 1986-09-25 | 405 | 407 | 385 | 385 | 162,000 | 3,850 |
| 1986-09-24 | 400 | 411 | 400 | 410 | 165,000 | 4,100 |
| 1986-09-22 | 397 | 402 | 397 | 402 | 63,000 | 4,020 |
| 1986-09-19 | 404 | 406 | 396 | 405 | 67,000 | 4,050 |
| 1986-09-18 | 407 | 407 | 394 | 406 | 87,000 | 4,060 |
| 1986-09-17 | 386 | 407 | 386 | 407 | 66,000 | 4,070 |
| 1986-09-16 | 400 | 410 | 390 | 390 | 34,000 | 3,900 |
| 1986-09-12 | 389 | 410 | 389 | 410 | 95,000 | 4,100 |
| 1986-09-11 | 432 | 432 | 405 | 409 | 106,000 | 4,090 |
| 1986-09-10 | 426 | 435 | 426 | 432 | 101,000 | 4,320 |
| 1986-09-09 | 445 | 445 | 440 | 445 | 53,000 | 4,450 |
| 1986-09-08 | 450 | 453 | 445 | 445 | 34,000 | 4,450 |
| 1986-09-06 | 460 | 460 | 449 | 452 | 66,000 | 4,520 |
| 1986-09-05 | 470 | 470 | 460 | 460 | 101,000 | 4,600 |
| 1986-09-04 | 480 | 480 | 466 | 475 | 36,000 | 4,750 |
| 1986-09-03 | 465 | 480 | 465 | 480 | 163,000 | 4,800 |
| 1986-09-02 | 471 | 471 | 470 | 470 | 93,000 | 4,700 |
| 1986-09-01 | 471 | 475 | 471 | 471 | 54,000 | 4,710 |
| 1986-08-30 | 471 | 472 | 471 | 472 | 15,000 | 4,720 |
| 1986-08-29 | 480 | 485 | 471 | 485 | 83,000 | 4,850 |
| 1986-08-28 | 480 | 485 | 480 | 480 | 145,000 | 4,800 |
| 1986-08-27 | 485 | 488 | 480 | 485 | 247,000 | 4,850 |
| 1986-08-26 | 480 | 488 | 480 | 488 | 138,000 | 4,880 |
| 1986-08-25 | 486 | 490 | 485 | 485 | 111,000 | 4,850 |
| 1986-08-23 | 487 | 495 | 485 | 487 | 124,000 | 4,870 |
| 1986-08-22 | 476 | 490 | 476 | 487 | 106,000 | 4,870 |
| 1986-08-21 | 477 | 485 | 476 | 485 | 88,000 | 4,850 |
| 1986-08-20 | 495 | 500 | 470 | 471 | 137,000 | 4,710 |
| 1986-08-19 | 497 | 497 | 482 | 495 | 118,000 | 4,950 |
| 1986-08-18 | 491 | 495 | 490 | 495 | 57,000 | 4,950 |
| 1986-08-15 | 500 | 513 | 488 | 491 | 154,000 | 4,910 |
| 1986-08-14 | 499 | 500 | 490 | 500 | 125,000 | 5,000 |
| 1986-08-13 | 485 | 485 | 476 | 485 | 46,000 | 4,850 |
| 1986-08-12 | 465 | 470 | 465 | 470 | 85,000 | 4,700 |
| 1986-08-11 | 470 | 470 | 465 | 466 | 48,000 | 4,660 |
| 1986-08-08 | 481 | 481 | 475 | 475 | 87,000 | 4,750 |
| 1986-08-07 | 491 | 498 | 481 | 498 | 37,000 | 4,980 |
| 1986-08-06 | 483 | 500 | 481 | 500 | 67,000 | 5,000 |
| 1986-08-05 | 480 | 483 | 480 | 481 | 26,000 | 4,810 |
| 1986-08-04 | 488 | 488 | 473 | 480 | 61,000 | 4,800 |
| 1986-08-02 | 500 | 500 | 493 | 493 | 51,000 | 4,930 |
| 1986-08-01 | 507 | 511 | 500 | 501 | 153,000 | 5,010 |
| 1986-07-31 | 510 | 520 | 510 | 510 | 96,000 | 5,100 |
| 1986-07-30 | 509 | 520 | 509 | 510 | 174,000 | 5,100 |
| 1986-07-29 | 515 | 520 | 507 | 510 | 140,000 | 5,100 |
| 1986-07-28 | 529 | 529 | 506 | 507 | 50,000 | 5,070 |
| 1986-07-26 | 516 | 525 | 513 | 513 | 33,000 | 5,130 |
| 1986-07-25 | 520 | 530 | 515 | 515 | 169,000 | 5,150 |
| 1986-07-24 | 530 | 538 | 520 | 530 | 144,000 | 5,300 |
| 1986-07-23 | 525 | 538 | 525 | 530 | 84,000 | 5,300 |
| 1986-07-22 | 544 | 545 | 515 | 535 | 167,000 | 5,350 |
| 1986-07-21 | 549 | 549 | 509 | 545 | 150,000 | 5,450 |
| 1986-07-19 | 540 | 540 | 525 | 539 | 224,000 | 5,390 |
| 1986-07-18 | 516 | 530 | 513 | 530 | 237,000 | 5,300 |
| 1986-07-17 | 508 | 525 | 505 | 515 | 83,000 | 5,150 |
| 1986-07-16 | 529 | 529 | 508 | 508 | 84,000 | 5,080 |
| 1986-07-15 | 525 | 530 | 521 | 529 | 214,000 | 5,290 |
| 1986-07-14 | 505 | 517 | 505 | 510 | 123,000 | 5,100 |
| 1986-07-11 | 525 | 525 | 508 | 508 | 136,000 | 5,080 |
| 1986-07-10 | 505 | 512 | 495 | 505 | 72,000 | 5,050 |
| 1986-07-09 | 513 | 513 | 505 | 505 | 96,000 | 5,050 |
| 1986-07-08 | 517 | 517 | 506 | 514 | 140,000 | 5,140 |
| 1986-07-07 | 515 | 520 | 506 | 520 | 116,000 | 5,200 |
| 1986-07-05 | 510 | 515 | 506 | 507 | 59,000 | 5,070 |
| 1986-07-04 | 515 | 520 | 511 | 512 | 100,000 | 5,120 |
| 1986-07-03 | 508 | 520 | 508 | 515 | 89,000 | 5,150 |
| 1986-07-02 | 526 | 526 | 506 | 520 | 52,000 | 5,200 |
| 1986-07-01 | 525 | 526 | 505 | 526 | 142,000 | 5,260 |
| 1986-06-30 | 505 | 515 | 495 | 515 | 194,000 | 5,150 |
| 1986-06-28 | 518 | 518 | 505 | 505 | 101,000 | 5,050 |
| 1986-06-27 | 524 | 530 | 515 | 515 | 147,000 | 5,150 |
| 1986-06-26 | 518 | 535 | 515 | 524 | 230,000 | 5,240 |
| 1986-06-25 | 515 | 525 | 515 | 517 | 95,000 | 5,170 |
| 1986-06-24 | 526 | 540 | 515 | 525 | 113,000 | 5,250 |
| 1986-06-23 | 540 | 545 | 529 | 530 | 211,000 | 5,300 |
| 1986-06-21 | 546 | 546 | 531 | 532 | 121,000 | 5,320 |
| 1986-06-20 | 559 | 560 | 526 | 526 | 179,000 | 5,260 |
| 1986-06-19 | 568 | 570 | 553 | 560 | 298,000 | 5,600 |
| 1986-06-18 | 563 | 570 | 550 | 565 | 590,000 | 5,650 |
| 1986-06-17 | 545 | 569 | 535 | 553 | 282,000 | 5,530 |
| 1986-06-16 | 571 | 575 | 547 | 547 | 212,000 | 5,470 |
| 1986-06-13 | 582 | 582 | 568 | 568 | 605,000 | 5,680 |
| 1986-06-12 | 570 | 583 | 569 | 582 | 1,656,000 | 5,820 |
| 1986-06-11 | 552 | 569 | 550 | 560 | 1,062,000 | 5,600 |
| 1986-06-10 | 535 | 564 | 531 | 550 | 768,000 | 5,500 |
| 1986-06-09 | 565 | 569 | 530 | 530 | 581,000 | 5,300 |
| 1986-06-07 | 541 | 568 | 541 | 560 | 1,389,000 | 5,600 |
| 1986-06-06 | 545 | 550 | 531 | 541 | 639,000 | 5,410 |
| 1986-06-05 | 539 | 545 | 523 | 539 | 891,000 | 5,390 |
| 1986-06-04 | 553 | 558 | 523 | 529 | 1,839,000 | 5,290 |
| 1986-06-03 | 521 | 550 | 521 | 543 | 2,325,000 | 5,430 |
| 1986-06-02 | 510 | 515 | 505 | 511 | 736,000 | 5,110 |
| 1986-05-31 | 475 | 480 | 470 | 480 | 61,000 | 4,800 |
| 1986-05-30 | 482 | 482 | 472 | 475 | 84,000 | 4,750 |
| 1986-05-29 | 495 | 498 | 480 | 480 | 165,000 | 4,800 |
| 1986-05-28 | 500 | 506 | 485 | 487 | 666,000 | 4,870 |
| 1986-05-27 | 500 | 500 | 490 | 490 | 441,000 | 4,900 |
| 1986-05-26 | 485 | 490 | 465 | 479 | 113,000 | 4,790 |
| 1986-05-24 | 484 | 487 | 474 | 476 | 89,000 | 4,760 |
| 1986-05-23 | 485 | 498 | 480 | 490 | 295,000 | 4,900 |
| 1986-05-22 | 487 | 489 | 472 | 489 | 129,000 | 4,890 |
| 1986-05-21 | 487 | 500 | 477 | 477 | 235,000 | 4,770 |
| 1986-05-20 | 471 | 485 | 470 | 485 | 198,000 | 4,850 |
| 1986-05-19 | 488 | 488 | 460 | 460 | 158,000 | 4,600 |
| 1986-05-17 | 491 | 501 | 482 | 483 | 156,000 | 4,830 |
| 1986-05-16 | 511 | 511 | 478 | 488 | 358,000 | 4,880 |
| 1986-05-15 | 472 | 517 | 470 | 514 | 745,000 | 5,140 |
| 1986-05-14 | 490 | 490 | 468 | 473 | 597,000 | 4,730 |
| 1986-05-13 | 495 | 502 | 480 | 490 | 781,000 | 4,900 |
| 1986-05-12 | 499 | 533 | 478 | 500 | 1,386,000 | 5,000 |
| 1986-05-09 | 493 | 530 | 490 | 519 | 3,681,000 | 5,190 |
| 1986-05-08 | 464 | 495 | 460 | 483 | 3,015,000 | 4,830 |
| 1986-05-07 | 460 | 470 | 445 | 459 | 2,336,000 | 4,590 |
| 1986-05-06 | 428 | 450 | 420 | 440 | 2,127,000 | 4,400 |
| 1986-05-02 | 390 | 425 | 386 | 423 | 782,000 | 4,230 |
| 1986-05-01 | 380 | 390 | 370 | 370 | 142,000 | 3,700 |
| 1986-04-30 | 382 | 385 | 372 | 380 | 103,000 | 3,800 |
| 1986-04-28 | 374 | 379 | 371 | 373 | 53,000 | 3,730 |
| 1986-04-26 | 367 | 372 | 350 | 350 | 112,000 | 3,500 |
| 1986-04-25 | 376 | 380 | 372 | 372 | 83,000 | 3,720 |
| 1986-04-24 | 381 | 381 | 371 | 371 | 167,000 | 3,710 |
| 1986-04-23 | 390 | 390 | 375 | 375 | 166,000 | 3,750 |
| 1986-04-22 | 390 | 400 | 381 | 381 | 144,000 | 3,810 |
| 1986-04-21 | 405 | 409 | 390 | 393 | 206,000 | 3,930 |
| 1986-04-19 | 410 | 415 | 403 | 405 | 333,000 | 4,050 |
| 1986-04-18 | 416 | 425 | 401 | 401 | 1,295,000 | 4,010 |
| 1986-04-17 | 396 | 411 | 390 | 402 | 741,000 | 4,020 |
| 1986-04-16 | 403 | 418 | 392 | 392 | 1,564,000 | 3,920 |
| 1986-04-15 | 372 | 424 | 368 | 423 | 1,501,000 | 4,230 |
| 1986-04-14 | 358 | 370 | 358 | 367 | 250,000 | 3,670 |
| 1986-04-11 | 353 | 358 | 350 | 355 | 103,000 | 3,550 |
| 1986-04-10 | 338 | 349 | 337 | 348 | 32,000 | 3,480 |
| 1986-04-09 | 335 | 340 | 335 | 337 | 65,000 | 3,370 |
| 1986-04-08 | 341 | 341 | 326 | 335 | 78,000 | 3,350 |
| 1986-04-07 | 348 | 349 | 341 | 341 | 41,000 | 3,410 |
| 1986-04-05 | 340 | 344 | 340 | 344 | 41,000 | 3,440 |
| 1986-04-04 | 350 | 354 | 345 | 345 | 89,000 | 3,450 |
| 1986-04-03 | 351 | 355 | 350 | 351 | 79,000 | 3,510 |
| 1986-04-02 | 355 | 359 | 351 | 351 | 91,000 | 3,510 |
| 1986-04-01 | 361 | 361 | 356 | 360 | 64,000 | 3,600 |
| 1986-03-31 | 366 | 370 | 361 | 370 | 55,000 | 3,700 |
| 1986-03-29 | 369 | 369 | 365 | 365 | 26,000 | 3,650 |
| 1986-03-28 | 370 | 374 | 351 | 351 | 143,000 | 3,510 |
| 1986-03-27 | 365 | 370 | 361 | 367 | 207,000 | 3,670 |
| 1986-03-26 | 359 | 363 | 350 | 351 | 280,000 | 3,510 |
| 1986-03-25 | 365 | 366 | 360 | 364 | 171,000 | 3,640 |
| 1986-03-24 | 374 | 374 | 355 | 360 | 206,000 | 3,600 |
| 1986-03-22 | 375 | 377 | 367 | 371 | 129,000 | 3,710 |
| 1986-03-20 | 355 | 371 | 352 | 370 | 221,000 | 3,700 |
| 1986-03-19 | 374 | 375 | 352 | 352 | 254,000 | 3,520 |
| 1986-03-18 | 378 | 380 | 365 | 370 | 343,000 | 3,700 |
| 1986-03-17 | 378 | 379 | 365 | 377 | 362,000 | 3,770 |
| 1986-03-15 | 360 | 378 | 360 | 378 | 580,000 | 3,780 |
| 1986-03-14 | 363 | 369 | 355 | 355 | 230,000 | 3,550 |
| 1986-03-13 | 368 | 370 | 363 | 367 | 421,000 | 3,670 |
| 1986-03-12 | 363 | 369 | 362 | 363 | 280,000 | 3,630 |
| 1986-03-11 | 369 | 370 | 361 | 362 | 275,000 | 3,620 |
| 1986-03-10 | 370 | 370 | 365 | 369 | 277,000 | 3,690 |
| 1986-03-07 | 367 | 375 | 365 | 369 | 967,000 | 3,690 |
| 1986-03-06 | 350 | 365 | 345 | 364 | 438,000 | 3,640 |
| 1986-03-05 | 350 | 350 | 345 | 346 | 315,000 | 3,460 |
| 1986-03-04 | 350 | 355 | 343 | 349 | 418,000 | 3,490 |
| 1986-03-03 | 366 | 367 | 355 | 355 | 655,000 | 3,550 |
| 1986-03-01 | 365 | 370 | 360 | 361 | 1,144,000 | 3,610 |
| 1986-02-28 | 348 | 362 | 345 | 355 | 1,781,000 | 3,550 |
| 1986-02-27 | 345 | 346 | 337 | 342 | 618,000 | 3,420 |
| 1986-02-26 | 342 | 345 | 338 | 345 | 1,101,000 | 3,450 |
| 1986-02-25 | 326 | 336 | 326 | 336 | 381,000 | 3,360 |
| 1986-02-24 | 326 | 326 | 319 | 319 | 151,000 | 3,190 |
| 1986-02-22 | 324 | 326 | 321 | 325 | 77,000 | 3,250 |
| 1986-02-21 | 325 | 329 | 319 | 319 | 162,000 | 3,190 |
| 1986-02-20 | 338 | 338 | 318 | 319 | 245,000 | 3,190 |
| 1986-02-19 | 339 | 339 | 325 | 337 | 626,000 | 3,370 |
| 1986-02-18 | 313 | 336 | 313 | 336 | 1,123,000 | 3,360 |
| 1986-02-17 | 319 | 319 | 311 | 313 | 67,000 | 3,130 |
| 1986-02-15 | 319 | 320 | 310 | 320 | 78,000 | 3,200 |
| 1986-02-14 | 320 | 320 | 310 | 310 | 110,000 | 3,100 |
| 1986-02-13 | 320 | 325 | 319 | 319 | 479,000 | 3,190 |
| 1986-02-12 | 309 | 319 | 302 | 319 | 312,000 | 3,190 |
| 1986-02-10 | 302 | 310 | 302 | 309 | 63,000 | 3,090 |
| 1986-02-07 | 302 | 309 | 302 | 302 | 75,000 | 3,020 |
| 1986-02-06 | 301 | 308 | 301 | 301 | 31,000 | 3,010 |
| 1986-02-05 | 308 | 310 | 300 | 300 | 39,000 | 3,000 |
| 1986-02-04 | 300 | 310 | 300 | 310 | 70,000 | 3,100 |
| 1986-02-03 | 303 | 308 | 298 | 298 | 57,000 | 2,980 |
| 1986-02-01 | 315 | 315 | 300 | 300 | 90,000 | 3,000 |
| 1986-01-31 | 300 | 310 | 290 | 310 | 108,000 | 3,100 |
| 1986-01-30 | 289 | 294 | 288 | 294 | 76,000 | 2,940 |
| 1986-01-29 | 294 | 294 | 280 | 286 | 101,000 | 2,860 |
| 1986-01-28 | 297 | 299 | 294 | 296 | 93,000 | 2,960 |
| 1986-01-27 | 300 | 300 | 296 | 296 | 93,000 | 2,960 |
| 1986-01-25 | 299 | 300 | 295 | 299 | 73,000 | 2,990 |
| 1986-01-24 | 301 | 302 | 299 | 299 | 53,000 | 2,990 |
| 1986-01-23 | 302 | 305 | 300 | 300 | 62,000 | 3,000 |
| 1986-01-22 | 302 | 305 | 300 | 305 | 64,000 | 3,050 |
| 1986-01-21 | 308 | 308 | 301 | 301 | 111,000 | 3,010 |
| 1986-01-20 | 310 | 310 | 305 | 305 | 49,000 | 3,050 |
| 1986-01-18 | 310 | 311 | 310 | 310 | 56,000 | 3,100 |
| 1986-01-17 | 312 | 313 | 310 | 311 | 103,000 | 3,110 |
| 1986-01-16 | 315 | 315 | 311 | 311 | 49,000 | 3,110 |
| 1986-01-14 | 315 | 319 | 311 | 315 | 96,000 | 3,150 |
| 1986-01-13 | 301 | 326 | 301 | 315 | 143,000 | 3,150 |
| 1986-01-10 | 302 | 313 | 301 | 305 | 108,000 | 3,050 |
| 1986-01-09 | 304 | 305 | 300 | 303 | 55,000 | 3,030 |
| 1986-01-08 | 308 | 310 | 306 | 306 | 71,000 | 3,060 |
| 1986-01-07 | 304 | 313 | 304 | 310 | 80,000 | 3,100 |
| 1986-01-06 | 309 | 312 | 308 | 308 | 71,000 | 3,080 |
| 1986-01-04 | 309 | 314 | 305 | 314 | 68,000 | 3,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株