2004 昭和産業(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 | 415 | 415 | 409 | 409 | 30,000 | 1,859.09 |
| 1986-12-26 | 410 | 421 | 407 | 409 | 137,000 | 1,859.09 |
| 1986-12-25 | 410 | 415 | 410 | 415 | 82,000 | 1,886.36 |
| 1986-12-24 | 420 | 420 | 400 | 404 | 87,000 | 1,836.36 |
| 1986-12-23 | 423 | 428 | 420 | 420 | 121,000 | 1,909.09 |
| 1986-12-22 | 424 | 428 | 420 | 423 | 166,000 | 1,922.73 |
| 1986-12-19 | 418 | 430 | 415 | 426 | 202,000 | 1,936.36 |
| 1986-12-18 | 425 | 429 | 420 | 424 | 176,000 | 1,927.27 |
| 1986-12-17 | 425 | 429 | 424 | 425 | 207,000 | 1,931.82 |
| 1986-12-16 | 425 | 428 | 422 | 426 | 231,000 | 1,936.36 |
| 1986-12-15 | 429 | 429 | 424 | 424 | 94,000 | 1,927.27 |
| 1986-12-12 | 433 | 434 | 424 | 424 | 376,000 | 1,927.27 |
| 1986-12-11 | 436 | 436 | 425 | 435 | 397,000 | 1,977.27 |
| 1986-12-10 | 429 | 436 | 428 | 436 | 301,000 | 1,981.82 |
| 1986-12-09 | 421 | 430 | 421 | 425 | 309,000 | 1,931.82 |
| 1986-12-08 | 425 | 428 | 420 | 420 | 251,000 | 1,909.09 |
| 1986-12-06 | 412 | 425 | 410 | 420 | 290,000 | 1,909.09 |
| 1986-12-05 | 415 | 420 | 408 | 409 | 498,000 | 1,859.09 |
| 1986-12-04 | 407 | 415 | 407 | 410 | 316,000 | 1,863.64 |
| 1986-12-03 | 403 | 408 | 400 | 402 | 44,000 | 1,827.27 |
| 1986-12-02 | 399 | 405 | 399 | 400 | 66,000 | 1,818.18 |
| 1986-12-01 | 400 | 408 | 399 | 399 | 109,000 | 1,813.64 |
| 1986-11-29 | 401 | 405 | 400 | 400 | 34,000 | 1,818.18 |
| 1986-11-28 | 395 | 410 | 395 | 400 | 241,000 | 1,818.18 |
| 1986-11-27 | 390 | 395 | 388 | 395 | 118,000 | 1,795.45 |
| 1986-11-26 | 391 | 391 | 386 | 390 | 61,000 | 1,772.73 |
| 1986-11-25 | 386 | 393 | 386 | 386 | 154,000 | 1,754.55 |
| 1986-11-22 | 386 | 392 | 386 | 387 | 113,000 | 1,759.09 |
| 1986-11-21 | 388 | 390 | 385 | 386 | 40,000 | 1,754.55 |
| 1986-11-20 | 390 | 394 | 385 | 385 | 64,000 | 1,750 |
| 1986-11-19 | 380 | 389 | 378 | 385 | 43,000 | 1,750 |
| 1986-11-18 | 394 | 394 | 376 | 376 | 37,000 | 1,709.09 |
| 1986-11-17 | 391 | 395 | 388 | 389 | 56,000 | 1,768.18 |
| 1986-11-14 | 385 | 390 | 385 | 386 | 33,000 | 1,754.55 |
| 1986-11-13 | 395 | 396 | 385 | 385 | 78,000 | 1,750 |
| 1986-11-12 | 400 | 400 | 387 | 389 | 165,000 | 1,768.18 |
| 1986-11-11 | 385 | 400 | 385 | 400 | 150,000 | 1,818.18 |
| 1986-11-10 | 375 | 388 | 375 | 385 | 94,000 | 1,750 |
| 1986-11-07 | 351 | 370 | 350 | 368 | 72,000 | 1,672.73 |
| 1986-11-06 | 351 | 351 | 345 | 346 | 69,000 | 1,572.73 |
| 1986-11-05 | 351 | 351 | 351 | 351 | 16,000 | 1,595.45 |
| 1986-11-04 | 351 | 351 | 350 | 350 | 11,000 | 1,590.91 |
| 1986-11-01 | 350 | 351 | 350 | 351 | 22,000 | 1,595.45 |
| 1986-10-31 | 350 | 355 | 350 | 350 | 83,000 | 1,590.91 |
| 1986-10-30 | 348 | 350 | 348 | 350 | 35,000 | 1,590.91 |
| 1986-10-29 | 346 | 348 | 345 | 348 | 57,000 | 1,581.82 |
| 1986-10-28 | 349 | 350 | 345 | 346 | 20,000 | 1,572.73 |
| 1986-10-27 | 345 | 360 | 345 | 345 | 50,000 | 1,568.18 |
| 1986-10-25 | 345 | 348 | 345 | 345 | 30,000 | 1,568.18 |
| 1986-10-24 | 341 | 347 | 340 | 345 | 47,000 | 1,568.18 |
| 1986-10-23 | 331 | 340 | 331 | 340 | 55,000 | 1,545.45 |
| 1986-10-22 | 331 | 337 | 331 | 331 | 62,000 | 1,504.55 |
| 1986-10-21 | 340 | 342 | 331 | 336 | 120,000 | 1,527.27 |
| 1986-10-20 | 343 | 343 | 340 | 341 | 109,000 | 1,550 |
| 1986-10-17 | 352 | 352 | 342 | 343 | 226,000 | 1,559.09 |
| 1986-10-16 | 352 | 353 | 348 | 352 | 254,000 | 1,600 |
| 1986-10-15 | 356 | 361 | 355 | 355 | 47,000 | 1,613.64 |
| 1986-10-14 | 356 | 361 | 356 | 356 | 23,000 | 1,618.18 |
| 1986-10-13 | 360 | 362 | 360 | 360 | 28,000 | 1,636.36 |
| 1986-10-09 | 353 | 360 | 353 | 355 | 19,000 | 1,613.64 |
| 1986-10-08 | 355 | 355 | 350 | 355 | 108,000 | 1,613.64 |
| 1986-10-07 | 360 | 360 | 348 | 350 | 123,000 | 1,590.91 |
| 1986-10-06 | 363 | 370 | 360 | 370 | 28,000 | 1,681.82 |
| 1986-10-04 | 360 | 360 | 351 | 360 | 35,000 | 1,636.36 |
| 1986-10-03 | 341 | 360 | 341 | 360 | 107,000 | 1,636.36 |
| 1986-10-02 | 360 | 360 | 351 | 351 | 103,000 | 1,595.45 |
| 1986-10-01 | 368 | 371 | 366 | 370 | 227,000 | 1,681.82 |
| 1986-09-30 | 370 | 373 | 365 | 370 | 81,000 | 1,681.82 |
| 1986-09-29 | 370 | 375 | 366 | 375 | 139,000 | 1,704.55 |
| 1986-09-27 | 370 | 370 | 366 | 370 | 52,000 | 1,681.82 |
| 1986-09-26 | 370 | 380 | 366 | 366 | 108,000 | 1,663.64 |
| 1986-09-25 | 370 | 375 | 370 | 370 | 81,000 | 1,681.82 |
| 1986-09-24 | 364 | 370 | 364 | 370 | 55,000 | 1,681.82 |
| 1986-09-22 | 370 | 370 | 365 | 366 | 52,000 | 1,663.64 |
| 1986-09-19 | 367 | 370 | 365 | 370 | 33,000 | 1,681.82 |
| 1986-09-18 | 362 | 365 | 362 | 362 | 128,000 | 1,645.45 |
| 1986-09-17 | 365 | 365 | 360 | 360 | 129,000 | 1,636.36 |
| 1986-09-16 | 376 | 377 | 360 | 365 | 145,000 | 1,659.09 |
| 1986-09-12 | 381 | 381 | 376 | 377 | 163,000 | 1,713.64 |
| 1986-09-11 | 385 | 390 | 385 | 385 | 77,000 | 1,750 |
| 1986-09-10 | 389 | 392 | 381 | 381 | 137,000 | 1,731.82 |
| 1986-09-09 | 400 | 400 | 390 | 390 | 64,000 | 1,772.73 |
| 1986-09-08 | 406 | 409 | 406 | 406 | 61,000 | 1,845.45 |
| 1986-09-06 | 406 | 410 | 405 | 410 | 126,000 | 1,863.64 |
| 1986-09-05 | 393 | 411 | 386 | 410 | 134,000 | 1,863.64 |
| 1986-09-04 | 390 | 395 | 387 | 393 | 169,000 | 1,786.36 |
| 1986-09-03 | 391 | 395 | 390 | 391 | 51,000 | 1,777.27 |
| 1986-09-02 | 390 | 398 | 388 | 392 | 169,000 | 1,781.82 |
| 1986-09-01 | 386 | 391 | 386 | 391 | 126,000 | 1,777.27 |
| 1986-08-30 | 390 | 395 | 386 | 387 | 73,000 | 1,759.09 |
| 1986-08-29 | 395 | 395 | 390 | 395 | 125,000 | 1,795.45 |
| 1986-08-28 | 398 | 399 | 395 | 397 | 79,000 | 1,804.55 |
| 1986-08-27 | 398 | 401 | 398 | 398 | 91,000 | 1,809.09 |
| 1986-08-26 | 404 | 409 | 398 | 398 | 133,000 | 1,809.09 |
| 1986-08-25 | 405 | 406 | 400 | 400 | 70,000 | 1,818.18 |
| 1986-08-23 | 400 | 405 | 400 | 400 | 43,000 | 1,818.18 |
| 1986-08-22 | 391 | 400 | 385 | 400 | 595,000 | 1,818.18 |
| 1986-08-21 | 415 | 420 | 400 | 400 | 237,000 | 1,818.18 |
| 1986-08-20 | 423 | 425 | 418 | 418 | 166,000 | 1,900 |
| 1986-08-19 | 428 | 430 | 420 | 423 | 86,000 | 1,922.73 |
| 1986-08-18 | 430 | 435 | 428 | 431 | 105,000 | 1,959.09 |
| 1986-08-15 | 425 | 435 | 425 | 435 | 123,000 | 1,977.27 |
| 1986-08-14 | 431 | 433 | 425 | 430 | 91,000 | 1,954.55 |
| 1986-08-13 | 430 | 443 | 430 | 435 | 147,000 | 1,977.27 |
| 1986-08-12 | 425 | 430 | 421 | 425 | 54,000 | 1,931.82 |
| 1986-08-11 | 425 | 430 | 422 | 425 | 74,000 | 1,931.82 |
| 1986-08-08 | 435 | 435 | 426 | 430 | 95,000 | 1,954.55 |
| 1986-08-07 | 430 | 433 | 426 | 430 | 89,000 | 1,954.55 |
| 1986-08-06 | 425 | 430 | 425 | 426 | 100,000 | 1,936.36 |
| 1986-08-05 | 420 | 425 | 420 | 424 | 174,000 | 1,927.27 |
| 1986-08-04 | 412 | 422 | 412 | 420 | 116,000 | 1,909.09 |
| 1986-08-02 | 425 | 430 | 422 | 422 | 30,000 | 1,918.18 |
| 1986-08-01 | 422 | 430 | 420 | 430 | 152,000 | 1,954.55 |
| 1986-07-31 | 445 | 445 | 426 | 427 | 151,000 | 1,940.91 |
| 1986-07-30 | 470 | 472 | 447 | 447 | 177,000 | 2,031.82 |
| 1986-07-29 | 470 | 474 | 460 | 470 | 312,000 | 2,136.36 |
| 1986-07-28 | 474 | 474 | 470 | 474 | 369,000 | 2,154.55 |
| 1986-07-26 | 478 | 480 | 471 | 474 | 234,000 | 2,154.55 |
| 1986-07-25 | 478 | 481 | 470 | 473 | 263,000 | 2,150 |
| 1986-07-24 | 482 | 483 | 478 | 481 | 687,000 | 2,186.36 |
| 1986-07-23 | 474 | 484 | 474 | 480 | 631,000 | 2,181.82 |
| 1986-07-22 | 472 | 475 | 468 | 470 | 570,000 | 2,136.36 |
| 1986-07-21 | 484 | 484 | 461 | 470 | 1,092,000 | 2,136.36 |
| 1986-07-19 | 479 | 479 | 470 | 476 | 567,000 | 2,163.64 |
| 1986-07-18 | 468 | 475 | 468 | 469 | 954,000 | 2,131.82 |
| 1986-07-17 | 456 | 465 | 450 | 465 | 554,000 | 2,113.64 |
| 1986-07-16 | 454 | 462 | 450 | 460 | 470,000 | 2,090.91 |
| 1986-07-15 | 449 | 460 | 441 | 455 | 228,000 | 2,068.18 |
| 1986-07-14 | 460 | 465 | 450 | 450 | 368,000 | 2,045.45 |
| 1986-07-11 | 467 | 468 | 451 | 460 | 538,000 | 2,090.91 |
| 1986-07-10 | 440 | 467 | 439 | 467 | 874,000 | 2,122.73 |
| 1986-07-09 | 438 | 440 | 435 | 440 | 271,000 | 2,000 |
| 1986-07-08 | 437 | 439 | 435 | 438 | 191,000 | 1,990.91 |
| 1986-07-07 | 440 | 445 | 440 | 440 | 209,000 | 2,000 |
| 1986-07-05 | 438 | 438 | 435 | 435 | 123,000 | 1,977.27 |
| 1986-07-04 | 440 | 442 | 435 | 438 | 260,000 | 1,990.91 |
| 1986-07-03 | 440 | 445 | 436 | 439 | 300,000 | 1,995.45 |
| 1986-07-02 | 444 | 447 | 434 | 439 | 339,000 | 1,995.45 |
| 1986-07-01 | 433 | 445 | 433 | 440 | 516,000 | 2,000 |
| 1986-06-30 | 431 | 436 | 428 | 432 | 177,000 | 1,963.64 |
| 1986-06-28 | 431 | 433 | 430 | 430 | 121,000 | 1,954.55 |
| 1986-06-27 | 435 | 438 | 431 | 431 | 202,000 | 1,959.09 |
| 1986-06-26 | 430 | 435 | 425 | 430 | 222,000 | 1,954.55 |
| 1986-06-25 | 436 | 437 | 428 | 429 | 180,000 | 1,950 |
| 1986-06-24 | 429 | 439 | 428 | 430 | 277,000 | 1,954.55 |
| 1986-06-23 | 435 | 439 | 426 | 428 | 129,000 | 1,945.45 |
| 1986-06-21 | 425 | 431 | 421 | 425 | 243,000 | 1,931.82 |
| 1986-06-20 | 435 | 439 | 426 | 428 | 318,000 | 1,945.45 |
| 1986-06-19 | 428 | 440 | 426 | 430 | 284,000 | 1,954.55 |
| 1986-06-18 | 426 | 430 | 420 | 420 | 549,000 | 1,909.09 |
| 1986-06-17 | 440 | 445 | 426 | 426 | 333,000 | 1,936.36 |
| 1986-06-16 | 445 | 449 | 440 | 442 | 269,000 | 2,009.09 |
| 1986-06-13 | 450 | 450 | 440 | 442 | 357,000 | 2,009.09 |
| 1986-06-12 | 465 | 465 | 450 | 451 | 632,000 | 2,050 |
| 1986-06-11 | 460 | 472 | 446 | 465 | 1,978,000 | 2,113.64 |
| 1986-06-10 | 430 | 450 | 430 | 450 | 557,000 | 2,045.45 |
| 1986-06-09 | 450 | 460 | 448 | 450 | 812,000 | 2,045.45 |
| 1986-06-07 | 438 | 440 | 437 | 439 | 256,000 | 1,995.45 |
| 1986-06-06 | 450 | 450 | 435 | 438 | 644,000 | 1,990.91 |
| 1986-06-05 | 458 | 460 | 436 | 437 | 873,000 | 1,986.36 |
| 1986-06-04 | 450 | 462 | 445 | 453 | 2,799,000 | 2,059.09 |
| 1986-06-03 | 403 | 440 | 400 | 440 | 1,313,000 | 2,000 |
| 1986-06-02 | 400 | 404 | 397 | 400 | 141,000 | 1,818.18 |
| 1986-05-31 | 397 | 400 | 395 | 400 | 131,000 | 1,818.18 |
| 1986-05-30 | 400 | 404 | 397 | 399 | 192,000 | 1,813.64 |
| 1986-05-29 | 405 | 405 | 400 | 400 | 178,000 | 1,818.18 |
| 1986-05-28 | 403 | 405 | 395 | 396 | 353,000 | 1,800 |
| 1986-05-27 | 395 | 402 | 391 | 402 | 293,000 | 1,827.27 |
| 1986-05-26 | 402 | 404 | 398 | 399 | 253,000 | 1,813.64 |
| 1986-05-24 | 406 | 407 | 398 | 399 | 361,000 | 1,813.64 |
| 1986-05-23 | 410 | 410 | 402 | 406 | 551,000 | 1,845.45 |
| 1986-05-22 | 402 | 405 | 400 | 405 | 743,000 | 1,840.91 |
| 1986-05-21 | 389 | 394 | 387 | 392 | 225,000 | 1,781.82 |
| 1986-05-20 | 391 | 391 | 387 | 387 | 129,000 | 1,759.09 |
| 1986-05-19 | 390 | 395 | 389 | 391 | 161,000 | 1,777.27 |
| 1986-05-17 | 386 | 393 | 385 | 385 | 78,000 | 1,750 |
| 1986-05-16 | 393 | 394 | 385 | 385 | 224,000 | 1,750 |
| 1986-05-15 | 396 | 398 | 391 | 392 | 185,000 | 1,781.82 |
| 1986-05-14 | 400 | 400 | 391 | 391 | 167,000 | 1,777.27 |
| 1986-05-13 | 401 | 403 | 389 | 390 | 314,000 | 1,772.73 |
| 1986-05-12 | 406 | 409 | 401 | 405 | 339,000 | 1,840.91 |
| 1986-05-09 | 408 | 408 | 401 | 401 | 613,000 | 1,822.73 |
| 1986-05-08 | 401 | 404 | 398 | 400 | 691,000 | 1,818.18 |
| 1986-05-07 | 398 | 408 | 396 | 396 | 1,222,000 | 1,800 |
| 1986-05-06 | 390 | 400 | 389 | 398 | 600,000 | 1,809.09 |
| 1986-05-02 | 390 | 390 | 383 | 386 | 496,000 | 1,754.55 |
| 1986-05-01 | 380 | 381 | 379 | 380 | 638,000 | 1,727.27 |
| 1986-04-30 | 380 | 380 | 375 | 379 | 256,000 | 1,722.73 |
| 1986-04-28 | 390 | 390 | 385 | 389 | 240,000 | 1,768.18 |
| 1986-04-26 | 381 | 392 | 380 | 380 | 233,000 | 1,727.27 |
| 1986-04-25 | 385 | 389 | 380 | 381 | 112,000 | 1,731.82 |
| 1986-04-24 | 383 | 391 | 383 | 385 | 276,000 | 1,750 |
| 1986-04-23 | 388 | 392 | 385 | 385 | 337,000 | 1,750 |
| 1986-04-22 | 392 | 395 | 387 | 391 | 279,000 | 1,777.27 |
| 1986-04-21 | 393 | 396 | 387 | 392 | 307,000 | 1,781.82 |
| 1986-04-19 | 388 | 394 | 386 | 391 | 320,000 | 1,777.27 |
| 1986-04-18 | 376 | 395 | 375 | 381 | 646,000 | 1,731.82 |
| 1986-04-17 | 372 | 375 | 371 | 374 | 197,000 | 1,700 |
| 1986-04-16 | 373 | 375 | 370 | 371 | 97,000 | 1,686.36 |
| 1986-04-15 | 372 | 378 | 370 | 373 | 207,000 | 1,695.45 |
| 1986-04-14 | 372 | 376 | 372 | 372 | 251,000 | 1,690.91 |
| 1986-04-11 | 367 | 370 | 365 | 370 | 197,000 | 1,681.82 |
| 1986-04-10 | 373 | 375 | 369 | 369 | 152,000 | 1,677.27 |
| 1986-04-09 | 369 | 375 | 369 | 374 | 157,000 | 1,700 |
| 1986-04-08 | 370 | 370 | 365 | 365 | 38,000 | 1,659.09 |
| 1986-04-07 | 363 | 365 | 363 | 365 | 49,000 | 1,659.09 |
| 1986-04-05 | 360 | 363 | 360 | 360 | 96,000 | 1,636.36 |
| 1986-04-04 | 361 | 363 | 360 | 363 | 151,000 | 1,650 |
| 1986-04-03 | 370 | 371 | 360 | 360 | 107,000 | 1,636.36 |
| 1986-04-02 | 376 | 380 | 360 | 360 | 157,000 | 1,636.36 |
| 1986-04-01 | 379 | 388 | 375 | 375 | 259,000 | 1,704.55 |
| 1986-03-31 | 394 | 395 | 370 | 380 | 375,000 | 1,727.27 |
| 1986-03-29 | 371 | 385 | 369 | 385 | 237,000 | 1,750 |
| 1986-03-28 | 362 | 365 | 357 | 362 | 225,000 | 1,645.45 |
| 1986-03-27 | 366 | 374 | 362 | 363 | 207,000 | 1,650 |
| 1986-03-26 | 355 | 365 | 355 | 361 | 206,000 | 1,640.91 |
| 1986-03-25 | 370 | 370 | 350 | 351 | 179,000 | 1,595.45 |
| 1986-03-24 | 374 | 379 | 366 | 367 | 166,000 | 1,668.18 |
| 1986-03-22 | 380 | 380 | 372 | 372 | 197,000 | 1,690.91 |
| 1986-03-20 | 375 | 380 | 375 | 375 | 141,000 | 1,704.55 |
| 1986-03-19 | 380 | 384 | 375 | 375 | 272,000 | 1,704.55 |
| 1986-03-18 | 384 | 385 | 380 | 380 | 311,000 | 1,727.27 |
| 1986-03-17 | 382 | 384 | 380 | 380 | 258,000 | 1,727.27 |
| 1986-03-15 | 385 | 385 | 381 | 381 | 272,000 | 1,731.82 |
| 1986-03-14 | 393 | 396 | 380 | 383 | 448,000 | 1,740.91 |
| 1986-03-13 | 389 | 400 | 385 | 389 | 1,889,000 | 1,768.18 |
| 1986-03-12 | 388 | 391 | 377 | 385 | 669,000 | 1,750 |
| 1986-03-11 | 378 | 385 | 375 | 385 | 283,000 | 1,750 |
| 1986-03-10 | 379 | 385 | 378 | 378 | 120,000 | 1,718.18 |
| 1986-03-07 | 383 | 390 | 378 | 378 | 832,000 | 1,718.18 |
| 1986-03-06 | 384 | 385 | 374 | 380 | 695,000 | 1,727.27 |
| 1986-03-05 | 375 | 385 | 372 | 382 | 600,000 | 1,736.36 |
| 1986-03-04 | 374 | 375 | 370 | 375 | 264,000 | 1,704.55 |
| 1986-03-03 | 373 | 375 | 370 | 375 | 215,000 | 1,704.55 |
| 1986-03-01 | 376 | 378 | 369 | 378 | 225,000 | 1,718.18 |
| 1986-02-28 | 376 | 378 | 371 | 376 | 299,000 | 1,709.09 |
| 1986-02-27 | 385 | 385 | 371 | 371 | 383,000 | 1,686.36 |
| 1986-02-26 | 388 | 388 | 378 | 384 | 1,467,000 | 1,745.45 |
| 1986-02-25 | 370 | 393 | 368 | 390 | 2,531,000 | 1,772.73 |
| 1986-02-24 | 367 | 370 | 366 | 366 | 698,000 | 1,663.64 |
| 1986-02-22 | 363 | 370 | 360 | 365 | 425,000 | 1,659.09 |
| 1986-02-21 | 355 | 364 | 355 | 360 | 485,000 | 1,636.36 |
| 1986-02-20 | 355 | 358 | 350 | 351 | 352,000 | 1,595.45 |
| 1986-02-19 | 348 | 364 | 347 | 350 | 286,000 | 1,590.91 |
| 1986-02-18 | 355 | 356 | 345 | 345 | 498,000 | 1,568.18 |
| 1986-02-17 | 353 | 365 | 352 | 354 | 574,000 | 1,609.09 |
| 1986-02-15 | 360 | 364 | 351 | 351 | 482,000 | 1,595.45 |
| 1986-02-14 | 373 | 375 | 356 | 365 | 1,114,000 | 1,659.09 |
| 1986-02-13 | 373 | 381 | 362 | 370 | 3,554,000 | 1,681.82 |
| 1986-02-12 | 350 | 377 | 350 | 372 | 3,744,000 | 1,690.91 |
| 1986-02-10 | 346 | 349 | 346 | 346 | 370,000 | 1,572.73 |
| 1986-02-07 | 350 | 352 | 346 | 346 | 1,037,000 | 1,572.73 |
| 1986-02-06 | 334 | 352 | 334 | 347 | 1,255,000 | 1,577.27 |
| 1986-02-05 | 328 | 333 | 325 | 333 | 475,000 | 1,513.64 |
| 1986-02-04 | 330 | 335 | 325 | 325 | 324,000 | 1,477.27 |
| 1986-02-03 | 321 | 329 | 320 | 323 | 114,000 | 1,468.18 |
| 1986-02-01 | 320 | 323 | 320 | 321 | 86,000 | 1,459.09 |
| 1986-01-31 | 325 | 327 | 323 | 323 | 74,000 | 1,468.18 |
| 1986-01-30 | 328 | 330 | 324 | 327 | 106,000 | 1,486.36 |
| 1986-01-29 | 330 | 335 | 327 | 328 | 194,000 | 1,490.91 |
| 1986-01-28 | 324 | 330 | 324 | 325 | 134,000 | 1,477.27 |
| 1986-01-27 | 320 | 324 | 315 | 323 | 52,000 | 1,468.18 |
| 1986-01-25 | 313 | 319 | 313 | 314 | 71,000 | 1,427.27 |
| 1986-01-24 | 315 | 319 | 313 | 313 | 36,000 | 1,422.73 |
| 1986-01-23 | 315 | 319 | 310 | 311 | 70,000 | 1,413.64 |
| 1986-01-22 | 319 | 320 | 314 | 320 | 118,000 | 1,454.55 |
| 1986-01-21 | 317 | 320 | 315 | 320 | 132,000 | 1,454.55 |
| 1986-01-20 | 317 | 320 | 316 | 316 | 59,000 | 1,436.36 |
| 1986-01-18 | 317 | 317 | 316 | 316 | 43,000 | 1,436.36 |
| 1986-01-17 | 317 | 317 | 317 | 317 | 24,000 | 1,440.91 |
| 1986-01-16 | 319 | 320 | 316 | 316 | 44,000 | 1,436.36 |
| 1986-01-14 | 318 | 319 | 316 | 317 | 50,000 | 1,440.91 |
| 1986-01-13 | 320 | 320 | 316 | 316 | 70,000 | 1,436.36 |
| 1986-01-10 | 322 | 330 | 319 | 320 | 155,000 | 1,454.55 |
| 1986-01-09 | 327 | 333 | 320 | 320 | 490,000 | 1,454.55 |
| 1986-01-08 | 325 | 329 | 320 | 324 | 137,000 | 1,472.73 |
| 1986-01-07 | 321 | 321 | 318 | 320 | 51,000 | 1,454.55 |
| 1986-01-06 | 315 | 322 | 315 | 318 | 39,000 | 1,445.45 |
| 1986-01-04 | 320 | 330 | 315 | 330 | 26,000 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
