2892 日本食品化工(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 | 930 | 930 | 920 | 920 | 8,000 | 4,600 |
| 1986-12-26 | 915 | 915 | 910 | 910 | 21,000 | 4,550 |
| 1986-12-25 | 920 | 920 | 915 | 915 | 15,000 | 4,575 |
| 1986-12-24 | 920 | 920 | 915 | 915 | 14,000 | 4,575 |
| 1986-12-23 | 915 | 926 | 913 | 925 | 16,000 | 4,625 |
| 1986-12-22 | 938 | 938 | 913 | 920 | 19,000 | 4,600 |
| 1986-12-19 | 950 | 950 | 940 | 940 | 7,000 | 4,700 |
| 1986-12-18 | 935 | 953 | 935 | 945 | 8,000 | 4,725 |
| 1986-12-17 | 950 | 950 | 930 | 935 | 27,000 | 4,675 |
| 1986-12-16 | 969 | 969 | 951 | 951 | 9,000 | 4,755 |
| 1986-12-15 | 981 | 986 | 975 | 980 | 22,000 | 4,900 |
| 1986-12-11 | 917 | 940 | 916 | 931 | 25,000 | 4,655 |
| 1986-12-10 | 916 | 920 | 905 | 905 | 54,000 | 4,525 |
| 1986-12-09 | 916 | 920 | 915 | 916 | 39,000 | 4,580 |
| 1986-12-08 | 930 | 935 | 916 | 916 | 22,000 | 4,580 |
| 1986-12-06 | 920 | 920 | 915 | 915 | 21,000 | 4,575 |
| 1986-12-05 | 940 | 940 | 920 | 920 | 20,000 | 4,600 |
| 1986-12-04 | 955 | 955 | 940 | 940 | 24,000 | 4,700 |
| 1986-12-03 | 954 | 954 | 940 | 940 | 21,000 | 4,700 |
| 1986-12-02 | 955 | 955 | 949 | 950 | 28,000 | 4,750 |
| 1986-12-01 | 960 | 960 | 955 | 955 | 22,000 | 4,775 |
| 1986-11-29 | 960 | 960 | 960 | 960 | 3,000 | 4,800 |
| 1986-11-28 | 960 | 960 | 955 | 960 | 15,000 | 4,800 |
| 1986-11-27 | 964 | 964 | 960 | 962 | 10,000 | 4,810 |
| 1986-11-26 | 961 | 965 | 960 | 965 | 6,000 | 4,825 |
| 1986-11-22 | 960 | 960 | 960 | 960 | 12,000 | 4,800 |
| 1986-11-21 | 986 | 986 | 986 | 986 | 1,000 | 4,930 |
| 1986-11-20 | 981 | 998 | 981 | 985 | 11,000 | 4,925 |
| 1986-11-19 | 970 | 980 | 970 | 980 | 3,000 | 4,900 |
| 1986-11-18 | 989 | 990 | 970 | 970 | 10,000 | 4,850 |
| 1986-11-17 | 990 | 990 | 990 | 990 | 9,000 | 4,950 |
| 1986-11-14 | 961 | 961 | 961 | 961 | 4,000 | 4,805 |
| 1986-11-12 | 965 | 965 | 960 | 960 | 11,000 | 4,800 |
| 1986-11-11 | 960 | 960 | 960 | 960 | 4,000 | 4,800 |
| 1986-11-10 | 961 | 971 | 960 | 960 | 4,000 | 4,800 |
| 1986-11-07 | 1,020 | 1,020 | 980 | 980 | 28,000 | 4,900 |
| 1986-11-06 | 950 | 1,010 | 950 | 1,010 | 33,000 | 5,050 |
| 1986-11-05 | 930 | 955 | 930 | 950 | 17,000 | 4,750 |
| 1986-11-04 | 940 | 940 | 930 | 930 | 11,000 | 4,650 |
| 1986-11-01 | 900 | 900 | 899 | 900 | 43,000 | 4,500 |
| 1986-10-31 | 900 | 900 | 885 | 885 | 31,000 | 4,425 |
| 1986-10-30 | 871 | 875 | 871 | 875 | 7,000 | 4,375 |
| 1986-10-29 | 866 | 870 | 865 | 870 | 4,000 | 4,350 |
| 1986-10-28 | 870 | 870 | 862 | 865 | 7,000 | 4,325 |
| 1986-10-27 | 870 | 871 | 861 | 861 | 7,000 | 4,305 |
| 1986-10-25 | 870 | 870 | 859 | 870 | 18,000 | 4,350 |
| 1986-10-24 | 860 | 871 | 860 | 871 | 14,000 | 4,355 |
| 1986-10-23 | 852 | 872 | 852 | 872 | 3,000 | 4,360 |
| 1986-10-22 | 851 | 851 | 851 | 851 | 7,000 | 4,255 |
| 1986-10-21 | 882 | 882 | 860 | 860 | 15,000 | 4,300 |
| 1986-10-20 | 880 | 881 | 880 | 881 | 3,000 | 4,405 |
| 1986-10-17 | 892 | 892 | 880 | 880 | 5,000 | 4,400 |
| 1986-10-16 | 892 | 892 | 892 | 892 | 1,000 | 4,460 |
| 1986-10-15 | 899 | 900 | 899 | 900 | 4,000 | 4,500 |
| 1986-10-14 | 891 | 891 | 891 | 891 | 1,000 | 4,455 |
| 1986-10-13 | 900 | 900 | 880 | 880 | 23,000 | 4,400 |
| 1986-10-09 | 911 | 911 | 910 | 910 | 12,000 | 4,550 |
| 1986-10-08 | 929 | 930 | 929 | 930 | 9,000 | 4,650 |
| 1986-10-07 | 936 | 936 | 929 | 929 | 4,000 | 4,645 |
| 1986-10-06 | 929 | 929 | 929 | 929 | 23,000 | 4,645 |
| 1986-10-02 | 841 | 855 | 841 | 847 | 12,000 | 4,235 |
| 1986-10-01 | 849 | 853 | 840 | 840 | 27,000 | 4,200 |
| 1986-09-30 | 879 | 879 | 850 | 850 | 11,000 | 4,250 |
| 1986-09-29 | 900 | 900 | 880 | 880 | 33,000 | 4,400 |
| 1986-09-26 | 910 | 921 | 900 | 900 | 24,000 | 4,500 |
| 1986-09-25 | 931 | 931 | 915 | 915 | 31,000 | 4,575 |
| 1986-09-24 | 921 | 926 | 921 | 925 | 13,000 | 4,625 |
| 1986-09-22 | 911 | 912 | 910 | 910 | 9,000 | 4,550 |
| 1986-09-19 | 900 | 909 | 900 | 908 | 20,000 | 4,540 |
| 1986-09-18 | 899 | 903 | 890 | 900 | 40,000 | 4,500 |
| 1986-09-17 | 901 | 902 | 890 | 900 | 34,000 | 4,500 |
| 1986-09-16 | 931 | 931 | 910 | 910 | 40,000 | 4,550 |
| 1986-09-12 | 951 | 951 | 930 | 930 | 27,000 | 4,650 |
| 1986-09-11 | 962 | 965 | 951 | 951 | 20,000 | 4,755 |
| 1986-09-10 | 962 | 972 | 962 | 970 | 13,000 | 4,850 |
| 1986-09-09 | 955 | 965 | 955 | 961 | 19,000 | 4,805 |
| 1986-09-08 | 960 | 960 | 955 | 955 | 24,000 | 4,775 |
| 1986-09-06 | 950 | 950 | 950 | 950 | 22,000 | 4,750 |
| 1986-09-05 | 961 | 965 | 950 | 955 | 27,000 | 4,775 |
| 1986-09-04 | 953 | 961 | 952 | 961 | 8,000 | 4,805 |
| 1986-09-03 | 951 | 951 | 950 | 950 | 10,000 | 4,750 |
| 1986-09-02 | 979 | 980 | 970 | 980 | 8,000 | 4,900 |
| 1986-09-01 | 1,000 | 1,000 | 990 | 990 | 8,000 | 4,950 |
| 1986-08-30 | 985 | 999 | 985 | 999 | 4,000 | 4,995 |
| 1986-08-29 | 980 | 980 | 980 | 980 | 6,000 | 4,900 |
| 1986-08-28 | 956 | 970 | 956 | 970 | 7,000 | 4,850 |
| 1986-08-27 | 970 | 978 | 950 | 950 | 41,000 | 4,750 |
| 1986-08-26 | 1,010 | 1,010 | 980 | 985 | 25,000 | 4,925 |
| 1986-08-23 | 956 | 957 | 956 | 957 | 6,000 | 4,785 |
| 1986-08-22 | 970 | 970 | 951 | 955 | 16,000 | 4,775 |
| 1986-08-21 | 995 | 1,050 | 995 | 995 | 17,000 | 4,975 |
| 1986-08-20 | 1,000 | 1,000 | 995 | 1,000 | 36,000 | 5,000 |
| 1986-08-19 | 1,010 | 1,010 | 995 | 1,000 | 48,000 | 5,000 |
| 1986-08-18 | 1,030 | 1,040 | 1,020 | 1,020 | 23,000 | 5,100 |
| 1986-08-15 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 | 5,150 |
| 1986-08-14 | 1,050 | 1,070 | 1,040 | 1,050 | 54,000 | 5,250 |
| 1986-08-13 | 1,070 | 1,070 | 1,030 | 1,030 | 17,000 | 5,150 |
| 1986-08-12 | 1,070 | 1,070 | 1,060 | 1,070 | 11,000 | 5,350 |
| 1986-08-11 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 | 5,350 |
| 1986-08-08 | 1,060 | 1,060 | 1,040 | 1,040 | 33,000 | 5,200 |
| 1986-08-07 | 1,060 | 1,060 | 1,050 | 1,050 | 22,000 | 5,250 |
| 1986-08-06 | 1,060 | 1,060 | 1,050 | 1,060 | 10,000 | 5,300 |
| 1986-08-05 | 1,050 | 1,060 | 1,040 | 1,050 | 66,000 | 5,250 |
| 1986-08-04 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 | 5,250 |
| 1986-08-02 | 1,080 | 1,080 | 1,070 | 1,080 | 26,000 | 5,400 |
| 1986-08-01 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 | 5,400 |
| 1986-07-31 | 1,090 | 1,090 | 1,080 | 1,080 | 15,000 | 5,400 |
| 1986-07-30 | 1,090 | 1,110 | 1,090 | 1,090 | 11,000 | 5,450 |
| 1986-07-29 | 1,140 | 1,140 | 1,070 | 1,080 | 31,000 | 5,400 |
| 1986-07-28 | 1,110 | 1,150 | 1,110 | 1,150 | 32,000 | 5,750 |
| 1986-07-26 | 1,120 | 1,120 | 1,110 | 1,110 | 34,000 | 5,550 |
| 1986-07-25 | 1,130 | 1,140 | 1,120 | 1,130 | 28,000 | 5,650 |
| 1986-07-24 | 1,170 | 1,170 | 1,110 | 1,110 | 25,000 | 5,550 |
| 1986-07-23 | 1,180 | 1,190 | 1,150 | 1,160 | 96,000 | 5,800 |
| 1986-07-22 | 1,150 | 1,200 | 1,150 | 1,170 | 244,000 | 5,850 |
| 1986-07-21 | 1,100 | 1,120 | 1,100 | 1,110 | 136,000 | 5,550 |
| 1986-07-19 | 1,100 | 1,100 | 1,080 | 1,080 | 43,000 | 5,400 |
| 1986-07-18 | 1,090 | 1,100 | 1,060 | 1,100 | 41,000 | 5,500 |
| 1986-07-17 | 1,020 | 1,120 | 1,020 | 1,120 | 65,000 | 5,600 |
| 1986-07-16 | 1,050 | 1,060 | 1,040 | 1,040 | 18,000 | 5,200 |
| 1986-07-15 | 1,070 | 1,070 | 1,040 | 1,040 | 30,000 | 5,200 |
| 1986-07-14 | 1,080 | 1,080 | 1,070 | 1,070 | 18,000 | 5,350 |
| 1986-07-11 | 1,080 | 1,080 | 1,070 | 1,080 | 18,000 | 5,400 |
| 1986-07-10 | 1,090 | 1,090 | 1,080 | 1,080 | 22,000 | 5,400 |
| 1986-07-09 | 1,090 | 1,100 | 1,090 | 1,090 | 11,000 | 5,450 |
| 1986-07-08 | 1,090 | 1,100 | 1,080 | 1,090 | 17,000 | 5,450 |
| 1986-07-07 | 1,100 | 1,100 | 1,070 | 1,090 | 31,000 | 5,450 |
| 1986-07-05 | 1,090 | 1,100 | 1,080 | 1,080 | 16,000 | 5,400 |
| 1986-07-04 | 1,080 | 1,100 | 1,080 | 1,090 | 29,000 | 5,450 |
| 1986-07-03 | 1,080 | 1,090 | 1,060 | 1,080 | 72,000 | 5,400 |
| 1986-07-02 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 | 5,450 |
| 1986-07-01 | 1,080 | 1,100 | 1,080 | 1,090 | 25,000 | 5,450 |
| 1986-06-30 | 1,100 | 1,100 | 1,080 | 1,080 | 19,000 | 5,400 |
| 1986-06-27 | 1,110 | 1,120 | 1,100 | 1,100 | 23,000 | 5,500 |
| 1986-06-26 | 1,100 | 1,120 | 1,080 | 1,120 | 13,000 | 5,600 |
| 1986-06-25 | 1,080 | 1,100 | 1,080 | 1,080 | 49,000 | 5,400 |
| 1986-06-24 | 1,100 | 1,100 | 1,080 | 1,080 | 17,000 | 5,400 |
| 1986-06-23 | 1,100 | 1,140 | 1,100 | 1,120 | 37,000 | 5,600 |
| 1986-06-21 | 1,100 | 1,100 | 1,080 | 1,100 | 9,000 | 5,500 |
| 1986-06-20 | 1,080 | 1,140 | 1,060 | 1,130 | 60,000 | 5,650 |
| 1986-06-19 | 1,100 | 1,100 | 1,080 | 1,080 | 26,000 | 5,400 |
| 1986-06-18 | 1,100 | 1,120 | 1,020 | 1,020 | 42,000 | 5,100 |
| 1986-06-17 | 1,110 | 1,110 | 1,110 | 1,110 | 21,000 | 5,550 |
| 1986-06-16 | 1,110 | 1,120 | 1,110 | 1,120 | 22,000 | 5,600 |
| 1986-06-13 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 5,550 |
| 1986-06-12 | 1,130 | 1,140 | 1,110 | 1,110 | 16,000 | 5,550 |
| 1986-06-11 | 1,130 | 1,140 | 1,100 | 1,100 | 45,000 | 5,500 |
| 1986-06-10 | 1,140 | 1,140 | 1,110 | 1,110 | 11,000 | 5,550 |
| 1986-06-09 | 1,120 | 1,130 | 1,100 | 1,100 | 49,000 | 5,500 |
| 1986-06-07 | 1,110 | 1,110 | 1,110 | 1,110 | 15,000 | 5,550 |
| 1986-06-06 | 1,110 | 1,140 | 1,100 | 1,100 | 52,000 | 5,500 |
| 1986-06-05 | 1,120 | 1,130 | 1,110 | 1,130 | 7,000 | 5,650 |
| 1986-06-04 | 1,110 | 1,140 | 1,100 | 1,120 | 46,000 | 5,600 |
| 1986-06-03 | 1,140 | 1,150 | 1,100 | 1,110 | 26,000 | 5,550 |
| 1986-06-02 | 1,140 | 1,150 | 1,140 | 1,140 | 14,000 | 5,700 |
| 1986-05-31 | 1,140 | 1,150 | 1,140 | 1,140 | 6,000 | 5,700 |
| 1986-05-30 | 1,130 | 1,150 | 1,130 | 1,140 | 10,000 | 5,700 |
| 1986-05-29 | 1,150 | 1,150 | 1,120 | 1,120 | 20,000 | 5,600 |
| 1986-05-28 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 | 5,750 |
| 1986-05-27 | 1,170 | 1,180 | 1,160 | 1,160 | 23,000 | 5,800 |
| 1986-05-26 | 1,180 | 1,180 | 1,150 | 1,150 | 37,000 | 5,750 |
| 1986-05-24 | 1,170 | 1,170 | 1,150 | 1,170 | 15,000 | 5,850 |
| 1986-05-23 | 1,150 | 1,180 | 1,150 | 1,180 | 48,000 | 5,900 |
| 1986-05-22 | 1,130 | 1,140 | 1,120 | 1,120 | 37,000 | 5,600 |
| 1986-05-20 | 1,140 | 1,140 | 1,120 | 1,120 | 13,000 | 5,600 |
| 1986-05-19 | 1,140 | 1,150 | 1,130 | 1,150 | 13,000 | 5,750 |
| 1986-05-17 | 1,120 | 1,130 | 1,100 | 1,100 | 11,000 | 5,500 |
| 1986-05-16 | 1,120 | 1,120 | 1,100 | 1,120 | 30,000 | 5,600 |
| 1986-05-15 | 1,100 | 1,110 | 1,100 | 1,100 | 51,000 | 5,500 |
| 1986-05-14 | 1,100 | 1,120 | 1,100 | 1,100 | 66,000 | 5,500 |
| 1986-05-13 | 1,100 | 1,110 | 1,090 | 1,100 | 85,000 | 5,500 |
| 1986-05-12 | 1,110 | 1,120 | 1,100 | 1,100 | 90,000 | 5,500 |
| 1986-05-09 | 1,100 | 1,110 | 1,100 | 1,100 | 16,000 | 5,500 |
| 1986-05-08 | 1,110 | 1,110 | 1,090 | 1,100 | 92,000 | 5,500 |
| 1986-05-07 | 1,120 | 1,150 | 1,120 | 1,120 | 44,000 | 5,600 |
| 1986-05-06 | 1,110 | 1,120 | 1,110 | 1,120 | 28,000 | 5,600 |
| 1986-05-02 | 1,120 | 1,120 | 1,100 | 1,110 | 64,000 | 5,550 |
| 1986-05-01 | 1,120 | 1,120 | 1,100 | 1,100 | 41,000 | 5,500 |
| 1986-04-30 | 1,110 | 1,140 | 1,110 | 1,140 | 23,000 | 5,700 |
| 1986-04-28 | 1,140 | 1,140 | 1,110 | 1,120 | 29,000 | 5,600 |
| 1986-04-26 | 1,110 | 1,150 | 1,110 | 1,150 | 23,000 | 5,750 |
| 1986-04-25 | 1,110 | 1,150 | 1,110 | 1,110 | 45,000 | 5,550 |
| 1986-04-24 | 1,100 | 1,130 | 1,100 | 1,130 | 41,000 | 5,650 |
| 1986-04-22 | 1,110 | 1,130 | 1,100 | 1,100 | 30,000 | 5,500 |
| 1986-04-21 | 1,130 | 1,130 | 1,100 | 1,100 | 27,000 | 5,500 |
| 1986-04-19 | 1,120 | 1,140 | 1,100 | 1,130 | 21,000 | 5,650 |
| 1986-04-18 | 1,110 | 1,130 | 1,100 | 1,130 | 29,000 | 5,650 |
| 1986-04-17 | 1,150 | 1,150 | 1,110 | 1,110 | 28,000 | 5,550 |
| 1986-04-16 | 1,110 | 1,110 | 1,100 | 1,110 | 39,000 | 5,550 |
| 1986-04-15 | 1,100 | 1,110 | 1,100 | 1,110 | 32,000 | 5,550 |
| 1986-04-14 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 5,700 |
| 1986-04-11 | 1,110 | 1,140 | 1,100 | 1,140 | 18,000 | 5,700 |
| 1986-04-10 | 1,100 | 1,120 | 1,100 | 1,100 | 32,000 | 5,500 |
| 1986-04-09 | 1,120 | 1,130 | 1,100 | 1,100 | 18,000 | 5,500 |
| 1986-04-08 | 1,140 | 1,140 | 1,100 | 1,110 | 25,000 | 5,550 |
| 1986-04-07 | 1,110 | 1,130 | 1,100 | 1,120 | 19,000 | 5,600 |
| 1986-04-05 | 1,100 | 1,110 | 1,100 | 1,110 | 9,000 | 5,550 |
| 1986-04-04 | 1,110 | 1,110 | 1,100 | 1,100 | 27,000 | 5,500 |
| 1986-04-03 | 1,110 | 1,110 | 1,100 | 1,110 | 25,000 | 5,550 |
| 1986-04-02 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 | 5,600 |
| 1986-04-01 | 1,100 | 1,150 | 1,100 | 1,150 | 45,000 | 5,750 |
| 1986-03-31 | 1,120 | 1,120 | 1,100 | 1,100 | 72,000 | 5,500 |
| 1986-03-29 | 1,110 | 1,150 | 1,100 | 1,100 | 18,000 | 5,500 |
| 1986-03-28 | 1,120 | 1,140 | 1,100 | 1,100 | 43,000 | 5,500 |
| 1986-03-27 | 1,150 | 1,150 | 1,100 | 1,100 | 12,000 | 5,500 |
| 1986-03-26 | 1,100 | 1,180 | 1,100 | 1,170 | 28,000 | 5,850 |
| 1986-03-25 | 1,120 | 1,120 | 1,100 | 1,100 | 18,000 | 5,500 |
| 1986-03-24 | 1,120 | 1,130 | 1,100 | 1,100 | 11,000 | 5,500 |
| 1986-03-22 | 1,150 | 1,150 | 1,120 | 1,120 | 8,000 | 5,600 |
| 1986-03-20 | 1,180 | 1,180 | 1,120 | 1,130 | 17,000 | 5,650 |
| 1986-03-19 | 1,100 | 1,200 | 1,100 | 1,200 | 53,000 | 6,000 |
| 1986-03-18 | 1,120 | 1,130 | 1,080 | 1,130 | 54,000 | 5,650 |
| 1986-03-17 | 1,180 | 1,180 | 1,130 | 1,130 | 21,000 | 5,650 |
| 1986-03-15 | 1,120 | 1,170 | 1,120 | 1,170 | 23,000 | 5,850 |
| 1986-03-14 | 1,120 | 1,120 | 1,090 | 1,100 | 65,000 | 5,500 |
| 1986-03-13 | 1,160 | 1,160 | 1,130 | 1,130 | 30,000 | 5,650 |
| 1986-03-12 | 1,150 | 1,160 | 1,140 | 1,160 | 27,000 | 5,800 |
| 1986-03-11 | 1,140 | 1,150 | 1,140 | 1,140 | 12,000 | 5,700 |
| 1986-03-10 | 1,160 | 1,160 | 1,130 | 1,140 | 22,000 | 5,700 |
| 1986-03-07 | 1,180 | 1,180 | 1,150 | 1,150 | 44,000 | 5,750 |
| 1986-03-06 | 1,160 | 1,170 | 1,150 | 1,160 | 17,000 | 5,800 |
| 1986-03-05 | 1,170 | 1,170 | 1,150 | 1,150 | 18,000 | 5,750 |
| 1986-03-04 | 1,180 | 1,180 | 1,150 | 1,150 | 18,000 | 5,750 |
| 1986-03-03 | 1,180 | 1,180 | 1,170 | 1,180 | 14,000 | 5,900 |
| 1986-03-01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1986-02-28 | 1,170 | 1,180 | 1,150 | 1,150 | 17,000 | 5,750 |
| 1986-02-27 | 1,190 | 1,190 | 1,150 | 1,150 | 29,000 | 5,750 |
| 1986-02-26 | 1,190 | 1,190 | 1,170 | 1,190 | 31,000 | 5,950 |
| 1986-02-25 | 1,200 | 1,200 | 1,150 | 1,150 | 27,000 | 5,750 |
| 1986-02-24 | 1,200 | 1,210 | 1,190 | 1,190 | 22,000 | 5,950 |
| 1986-02-22 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 6,000 |
| 1986-02-21 | 1,200 | 1,230 | 1,200 | 1,200 | 25,000 | 6,000 |
| 1986-02-20 | 1,210 | 1,210 | 1,200 | 1,200 | 33,000 | 6,000 |
| 1986-02-19 | 1,220 | 1,240 | 1,210 | 1,210 | 19,000 | 6,050 |
| 1986-02-18 | 1,220 | 1,250 | 1,220 | 1,250 | 22,000 | 6,250 |
| 1986-02-17 | 1,220 | 1,220 | 1,200 | 1,220 | 15,000 | 6,100 |
| 1986-02-15 | 1,220 | 1,240 | 1,200 | 1,200 | 10,000 | 6,000 |
| 1986-02-14 | 1,220 | 1,220 | 1,200 | 1,220 | 61,000 | 6,100 |
| 1986-02-13 | 1,220 | 1,250 | 1,210 | 1,240 | 42,000 | 6,200 |
| 1986-02-12 | 1,240 | 1,240 | 1,210 | 1,210 | 18,000 | 6,050 |
| 1986-02-10 | 1,230 | 1,250 | 1,210 | 1,250 | 20,000 | 6,250 |
| 1986-02-07 | 1,250 | 1,250 | 1,220 | 1,220 | 33,000 | 6,100 |
| 1986-02-06 | 1,260 | 1,260 | 1,240 | 1,240 | 6,000 | 6,200 |
| 1986-02-05 | 1,220 | 1,300 | 1,210 | 1,250 | 69,000 | 6,250 |
| 1986-02-04 | 1,250 | 1,250 | 1,200 | 1,200 | 60,000 | 6,000 |
| 1986-02-03 | 1,270 | 1,280 | 1,250 | 1,250 | 58,000 | 6,250 |
| 1986-02-01 | 1,290 | 1,300 | 1,250 | 1,270 | 22,000 | 6,350 |
| 1986-01-31 | 1,230 | 1,280 | 1,230 | 1,280 | 21,000 | 6,400 |
| 1986-01-30 | 1,230 | 1,250 | 1,220 | 1,250 | 11,000 | 6,250 |
| 1986-01-29 | 1,260 | 1,290 | 1,220 | 1,220 | 41,000 | 6,100 |
| 1986-01-28 | 1,300 | 1,300 | 1,220 | 1,220 | 39,000 | 6,100 |
| 1986-01-27 | 1,210 | 1,270 | 1,200 | 1,270 | 39,000 | 6,350 |
| 1986-01-25 | 1,260 | 1,270 | 1,190 | 1,200 | 69,000 | 6,000 |
| 1986-01-24 | 1,280 | 1,280 | 1,250 | 1,250 | 27,000 | 6,250 |
| 1986-01-23 | 1,280 | 1,280 | 1,250 | 1,270 | 25,000 | 6,350 |
| 1986-01-22 | 1,310 | 1,310 | 1,260 | 1,260 | 49,000 | 6,300 |
| 1986-01-21 | 1,330 | 1,330 | 1,270 | 1,270 | 55,000 | 6,350 |
| 1986-01-20 | 1,380 | 1,380 | 1,320 | 1,320 | 69,000 | 6,600 |
| 1986-01-18 | 1,380 | 1,390 | 1,360 | 1,380 | 111,000 | 6,900 |
| 1986-01-17 | 1,350 | 1,350 | 1,330 | 1,350 | 120,000 | 6,750 |
| 1986-01-16 | 1,370 | 1,390 | 1,330 | 1,330 | 174,000 | 6,650 |
| 1986-01-14 | 1,410 | 1,450 | 1,350 | 1,350 | 500,000 | 6,750 |
| 1986-01-13 | 1,310 | 1,420 | 1,280 | 1,400 | 720,000 | 7,000 |
| 1986-01-10 | 1,230 | 1,320 | 1,230 | 1,300 | 156,000 | 6,500 |
| 1986-01-09 | 1,210 | 1,240 | 1,190 | 1,240 | 75,000 | 6,200 |
| 1986-01-08 | 1,190 | 1,210 | 1,190 | 1,210 | 16,000 | 6,050 |
| 1986-01-07 | 1,200 | 1,220 | 1,170 | 1,200 | 24,000 | 6,000 |
| 1986-01-06 | 1,200 | 1,250 | 1,200 | 1,220 | 20,000 | 6,100 |
| 1986-01-04 | 1,300 | 1,300 | 1,260 | 1,260 | 10,000 | 6,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
