3401 帝人(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 | 695 | 696 | 690 | 693 | 729,000 | 3,465 |
| 1986-12-26 | 691 | 702 | 691 | 691 | 927,000 | 3,455 |
| 1986-12-25 | 701 | 710 | 685 | 696 | 1,461,000 | 3,480 |
| 1986-12-24 | 716 | 720 | 710 | 710 | 1,537,000 | 3,550 |
| 1986-12-23 | 725 | 727 | 711 | 715 | 2,102,000 | 3,575 |
| 1986-12-22 | 731 | 733 | 725 | 725 | 2,332,000 | 3,625 |
| 1986-12-19 | 740 | 743 | 729 | 735 | 8,633,000 | 3,675 |
| 1986-12-18 | 740 | 740 | 727 | 738 | 8,208,000 | 3,690 |
| 1986-12-17 | 720 | 737 | 715 | 737 | 3,236,000 | 3,685 |
| 1986-12-16 | 734 | 740 | 715 | 715 | 8,129,000 | 3,575 |
| 1986-12-15 | 718 | 735 | 713 | 725 | 10,043,000 | 3,625 |
| 1986-12-12 | 720 | 726 | 710 | 710 | 2,398,000 | 3,550 |
| 1986-12-11 | 740 | 742 | 725 | 730 | 11,126,000 | 3,650 |
| 1986-12-10 | 720 | 734 | 710 | 730 | 10,347,000 | 3,650 |
| 1986-12-09 | 700 | 709 | 695 | 700 | 2,078,000 | 3,500 |
| 1986-12-08 | 710 | 715 | 700 | 700 | 1,511,000 | 3,500 |
| 1986-12-06 | 700 | 705 | 691 | 700 | 1,128,000 | 3,500 |
| 1986-12-05 | 720 | 720 | 699 | 700 | 2,224,000 | 3,500 |
| 1986-12-04 | 693 | 710 | 690 | 710 | 3,259,000 | 3,550 |
| 1986-12-03 | 701 | 709 | 690 | 690 | 2,088,000 | 3,450 |
| 1986-12-02 | 710 | 713 | 690 | 691 | 2,245,000 | 3,455 |
| 1986-12-01 | 730 | 730 | 708 | 708 | 1,881,000 | 3,540 |
| 1986-11-29 | 730 | 734 | 720 | 725 | 7,362,000 | 3,625 |
| 1986-11-28 | 712 | 724 | 706 | 720 | 17,220,000 | 3,600 |
| 1986-11-27 | 661 | 692 | 660 | 692 | 2,911,000 | 3,460 |
| 1986-11-26 | 670 | 680 | 655 | 655 | 2,512,000 | 3,275 |
| 1986-11-25 | 674 | 682 | 665 | 669 | 862,000 | 3,345 |
| 1986-11-22 | 674 | 680 | 668 | 677 | 1,158,000 | 3,385 |
| 1986-11-21 | 656 | 675 | 656 | 661 | 1,296,000 | 3,305 |
| 1986-11-20 | 669 | 669 | 646 | 655 | 1,190,000 | 3,275 |
| 1986-11-19 | 646 | 660 | 644 | 660 | 1,952,000 | 3,300 |
| 1986-11-18 | 644 | 660 | 644 | 648 | 711,000 | 3,240 |
| 1986-11-17 | 653 | 655 | 638 | 643 | 926,000 | 3,215 |
| 1986-11-14 | 652 | 670 | 648 | 653 | 2,248,000 | 3,265 |
| 1986-11-13 | 662 | 670 | 652 | 658 | 2,206,000 | 3,290 |
| 1986-11-12 | 680 | 690 | 672 | 672 | 1,145,000 | 3,360 |
| 1986-11-11 | 690 | 697 | 679 | 680 | 2,240,000 | 3,400 |
| 1986-11-10 | 685 | 697 | 680 | 681 | 1,734,000 | 3,405 |
| 1986-11-07 | 704 | 707 | 681 | 682 | 3,757,000 | 3,410 |
| 1986-11-06 | 680 | 712 | 680 | 698 | 11,476,000 | 3,490 |
| 1986-11-05 | 656 | 680 | 656 | 670 | 3,770,000 | 3,350 |
| 1986-11-04 | 653 | 670 | 643 | 646 | 1,331,000 | 3,230 |
| 1986-11-01 | 655 | 660 | 641 | 643 | 454,000 | 3,215 |
| 1986-10-31 | 665 | 665 | 650 | 652 | 2,606,000 | 3,260 |
| 1986-10-30 | 680 | 682 | 642 | 650 | 2,398,000 | 3,250 |
| 1986-10-29 | 630 | 670 | 622 | 660 | 3,414,000 | 3,300 |
| 1986-10-28 | 650 | 650 | 631 | 640 | 536,000 | 3,200 |
| 1986-10-27 | 622 | 640 | 620 | 640 | 635,000 | 3,200 |
| 1986-10-25 | 608 | 634 | 601 | 620 | 568,000 | 3,100 |
| 1986-10-24 | 660 | 660 | 610 | 618 | 1,922,000 | 3,090 |
| 1986-10-23 | 609 | 660 | 599 | 640 | 2,766,000 | 3,200 |
| 1986-10-22 | 660 | 670 | 602 | 619 | 3,101,000 | 3,095 |
| 1986-10-21 | 675 | 685 | 632 | 650 | 3,019,000 | 3,250 |
| 1986-10-20 | 700 | 703 | 680 | 685 | 1,776,000 | 3,425 |
| 1986-10-17 | 720 | 725 | 702 | 703 | 3,439,000 | 3,515 |
| 1986-10-16 | 740 | 740 | 706 | 718 | 6,276,000 | 3,590 |
| 1986-10-15 | 745 | 753 | 730 | 740 | 15,735,000 | 3,700 |
| 1986-10-14 | 695 | 730 | 695 | 725 | 12,607,000 | 3,625 |
| 1986-10-13 | 679 | 700 | 675 | 700 | 1,311,000 | 3,500 |
| 1986-10-09 | 683 | 685 | 670 | 679 | 1,118,000 | 3,395 |
| 1986-10-08 | 680 | 690 | 662 | 663 | 1,303,000 | 3,315 |
| 1986-10-07 | 672 | 685 | 667 | 675 | 2,219,000 | 3,375 |
| 1986-10-06 | 712 | 718 | 673 | 675 | 3,748,000 | 3,375 |
| 1986-10-04 | 713 | 718 | 703 | 703 | 7,404,000 | 3,515 |
| 1986-10-03 | 680 | 700 | 680 | 695 | 7,149,000 | 3,475 |
| 1986-10-02 | 640 | 645 | 610 | 640 | 3,661,000 | 3,200 |
| 1986-10-01 | 675 | 685 | 651 | 651 | 3,804,000 | 3,255 |
| 1986-09-30 | 695 | 698 | 675 | 675 | 2,122,000 | 3,375 |
| 1986-09-29 | 690 | 714 | 682 | 698 | 2,224,000 | 3,490 |
| 1986-09-27 | 696 | 709 | 686 | 694 | 1,549,000 | 3,470 |
| 1986-09-26 | 697 | 720 | 691 | 695 | 5,593,000 | 3,475 |
| 1986-09-25 | 721 | 729 | 694 | 710 | 3,200,000 | 3,550 |
| 1986-09-24 | 729 | 735 | 720 | 721 | 3,803,000 | 3,605 |
| 1986-09-22 | 725 | 735 | 716 | 719 | 5,381,000 | 3,595 |
| 1986-09-19 | 679 | 720 | 675 | 719 | 5,506,000 | 3,595 |
| 1986-09-18 | 691 | 700 | 673 | 679 | 3,774,000 | 3,395 |
| 1986-09-17 | 710 | 718 | 685 | 685 | 5,442,000 | 3,425 |
| 1986-09-16 | 735 | 740 | 690 | 690 | 6,117,000 | 3,450 |
| 1986-09-12 | 740 | 759 | 735 | 745 | 10,148,000 | 3,725 |
| 1986-09-11 | 809 | 809 | 770 | 770 | 9,079,000 | 3,850 |
| 1986-09-10 | 786 | 799 | 770 | 799 | 10,009,000 | 3,995 |
| 1986-09-09 | 810 | 813 | 776 | 776 | 15,266,000 | 3,880 |
| 1986-09-08 | 803 | 820 | 790 | 800 | 27,101,000 | 4,000 |
| 1986-09-06 | 805 | 815 | 790 | 795 | 33,169,000 | 3,975 |
| 1986-09-05 | 745 | 800 | 742 | 795 | 34,106,000 | 3,975 |
| 1986-09-04 | 750 | 768 | 730 | 748 | 21,998,000 | 3,740 |
| 1986-09-03 | 755 | 780 | 745 | 745 | 39,385,000 | 3,725 |
| 1986-09-02 | 720 | 785 | 710 | 765 | 53,343,000 | 3,825 |
| 1986-09-01 | 710 | 740 | 700 | 725 | 48,163,000 | 3,625 |
| 1986-08-30 | 675 | 699 | 675 | 699 | 31,266,000 | 3,495 |
| 1986-08-29 | 596 | 660 | 595 | 660 | 38,907,000 | 3,300 |
| 1986-08-28 | 575 | 596 | 575 | 576 | 5,253,000 | 2,880 |
| 1986-08-27 | 585 | 585 | 565 | 575 | 3,447,000 | 2,875 |
| 1986-08-26 | 580 | 612 | 580 | 592 | 5,865,000 | 2,960 |
| 1986-08-25 | 556 | 594 | 556 | 589 | 3,862,000 | 2,945 |
| 1986-08-23 | 575 | 575 | 551 | 555 | 1,734,000 | 2,775 |
| 1986-08-22 | 600 | 605 | 570 | 578 | 3,519,000 | 2,890 |
| 1986-08-21 | 610 | 615 | 590 | 595 | 6,952,000 | 2,975 |
| 1986-08-20 | 587 | 612 | 585 | 605 | 16,180,000 | 3,025 |
| 1986-08-19 | 590 | 600 | 575 | 587 | 7,477,000 | 2,935 |
| 1986-08-18 | 613 | 613 | 590 | 590 | 10,705,000 | 2,950 |
| 1986-08-15 | 600 | 624 | 595 | 613 | 43,072,000 | 3,065 |
| 1986-08-14 | 569 | 585 | 558 | 585 | 15,273,000 | 2,925 |
| 1986-08-13 | 567 | 573 | 552 | 559 | 7,128,000 | 2,795 |
| 1986-08-12 | 547 | 572 | 542 | 563 | 15,787,000 | 2,815 |
| 1986-08-11 | 549 | 550 | 536 | 538 | 5,784,000 | 2,690 |
| 1986-08-08 | 510 | 547 | 510 | 545 | 9,032,000 | 2,725 |
| 1986-08-07 | 509 | 515 | 508 | 508 | 1,917,000 | 2,540 |
| 1986-08-06 | 510 | 516 | 505 | 509 | 908,000 | 2,545 |
| 1986-08-05 | 516 | 525 | 516 | 519 | 391,000 | 2,595 |
| 1986-08-04 | 524 | 525 | 515 | 520 | 621,000 | 2,600 |
| 1986-08-02 | 526 | 526 | 520 | 525 | 691,000 | 2,625 |
| 1986-08-01 | 524 | 535 | 511 | 527 | 1,716,000 | 2,635 |
| 1986-07-31 | 515 | 525 | 510 | 520 | 1,725,000 | 2,600 |
| 1986-07-30 | 502 | 520 | 502 | 515 | 2,224,000 | 2,575 |
| 1986-07-29 | 520 | 530 | 515 | 520 | 1,195,000 | 2,600 |
| 1986-07-28 | 525 | 531 | 523 | 530 | 2,278,000 | 2,650 |
| 1986-07-26 | 508 | 520 | 508 | 518 | 1,772,000 | 2,590 |
| 1986-07-25 | 495 | 515 | 490 | 507 | 2,094,000 | 2,535 |
| 1986-07-24 | 495 | 500 | 495 | 495 | 1,401,000 | 2,475 |
| 1986-07-23 | 504 | 510 | 500 | 503 | 1,203,000 | 2,515 |
| 1986-07-22 | 490 | 502 | 490 | 502 | 977,000 | 2,510 |
| 1986-07-21 | 508 | 510 | 500 | 500 | 1,025,000 | 2,500 |
| 1986-07-19 | 512 | 513 | 506 | 506 | 602,000 | 2,530 |
| 1986-07-18 | 508 | 515 | 508 | 511 | 1,164,000 | 2,555 |
| 1986-07-17 | 515 | 515 | 510 | 510 | 968,000 | 2,550 |
| 1986-07-16 | 513 | 520 | 513 | 516 | 1,041,000 | 2,580 |
| 1986-07-15 | 513 | 520 | 513 | 516 | 332,000 | 2,580 |
| 1986-07-14 | 520 | 520 | 507 | 512 | 1,213,000 | 2,560 |
| 1986-07-11 | 515 | 520 | 511 | 519 | 2,764,000 | 2,595 |
| 1986-07-10 | 515 | 519 | 513 | 515 | 1,164,000 | 2,575 |
| 1986-07-09 | 524 | 530 | 518 | 520 | 1,312,000 | 2,600 |
| 1986-07-08 | 522 | 524 | 519 | 522 | 840,000 | 2,610 |
| 1986-07-07 | 522 | 525 | 522 | 522 | 1,011,000 | 2,610 |
| 1986-07-05 | 523 | 524 | 520 | 520 | 518,000 | 2,600 |
| 1986-07-04 | 524 | 525 | 519 | 520 | 957,000 | 2,600 |
| 1986-07-03 | 525 | 530 | 520 | 520 | 1,422,000 | 2,600 |
| 1986-07-02 | 523 | 530 | 522 | 523 | 291,000 | 2,615 |
| 1986-07-01 | 535 | 539 | 516 | 518 | 1,749,000 | 2,590 |
| 1986-06-30 | 536 | 537 | 530 | 535 | 821,000 | 2,675 |
| 1986-06-28 | 535 | 537 | 530 | 535 | 896,000 | 2,675 |
| 1986-06-27 | 555 | 555 | 530 | 530 | 9,657,000 | 2,650 |
| 1986-06-26 | 545 | 549 | 538 | 548 | 7,580,000 | 2,740 |
| 1986-06-25 | 523 | 535 | 523 | 535 | 3,489,000 | 2,675 |
| 1986-06-24 | 520 | 537 | 520 | 521 | 5,080,000 | 2,605 |
| 1986-06-23 | 520 | 522 | 515 | 519 | 1,274,000 | 2,595 |
| 1986-06-21 | 517 | 520 | 517 | 520 | 789,000 | 2,600 |
| 1986-06-20 | 517 | 524 | 514 | 514 | 1,883,000 | 2,570 |
| 1986-06-19 | 516 | 516 | 512 | 514 | 1,034,000 | 2,570 |
| 1986-06-18 | 510 | 517 | 510 | 515 | 1,075,000 | 2,575 |
| 1986-06-17 | 515 | 518 | 514 | 518 | 480,000 | 2,590 |
| 1986-06-16 | 520 | 525 | 513 | 514 | 470,000 | 2,570 |
| 1986-06-13 | 517 | 519 | 513 | 518 | 1,362,000 | 2,590 |
| 1986-06-12 | 515 | 520 | 513 | 517 | 1,486,000 | 2,585 |
| 1986-06-11 | 513 | 519 | 513 | 519 | 1,325,000 | 2,595 |
| 1986-06-10 | 508 | 513 | 505 | 511 | 980,000 | 2,555 |
| 1986-06-09 | 510 | 514 | 506 | 514 | 606,000 | 2,570 |
| 1986-06-07 | 518 | 520 | 510 | 510 | 697,000 | 2,550 |
| 1986-06-06 | 525 | 525 | 517 | 523 | 1,544,000 | 2,615 |
| 1986-06-05 | 513 | 522 | 512 | 518 | 4,033,000 | 2,590 |
| 1986-06-04 | 515 | 520 | 513 | 513 | 1,071,000 | 2,565 |
| 1986-06-03 | 517 | 520 | 510 | 510 | 737,000 | 2,550 |
| 1986-06-02 | 518 | 518 | 511 | 517 | 639,000 | 2,585 |
| 1986-05-31 | 519 | 520 | 515 | 520 | 1,551,000 | 2,600 |
| 1986-05-30 | 519 | 520 | 511 | 520 | 1,522,000 | 2,600 |
| 1986-05-29 | 510 | 519 | 510 | 515 | 1,799,000 | 2,575 |
| 1986-05-28 | 512 | 512 | 505 | 505 | 670,000 | 2,525 |
| 1986-05-27 | 519 | 520 | 512 | 512 | 670,000 | 2,560 |
| 1986-05-26 | 523 | 523 | 515 | 519 | 456,000 | 2,595 |
| 1986-05-24 | 523 | 523 | 513 | 518 | 901,000 | 2,590 |
| 1986-05-23 | 516 | 516 | 512 | 513 | 1,326,000 | 2,565 |
| 1986-05-22 | 510 | 510 | 499 | 509 | 1,519,000 | 2,545 |
| 1986-05-21 | 500 | 502 | 498 | 500 | 903,000 | 2,500 |
| 1986-05-20 | 496 | 501 | 495 | 497 | 431,000 | 2,485 |
| 1986-05-19 | 495 | 500 | 491 | 496 | 322,000 | 2,480 |
| 1986-05-17 | 490 | 495 | 490 | 490 | 615,000 | 2,450 |
| 1986-05-16 | 507 | 507 | 500 | 500 | 1,265,000 | 2,500 |
| 1986-05-15 | 511 | 513 | 505 | 507 | 781,000 | 2,535 |
| 1986-05-14 | 519 | 519 | 505 | 509 | 935,000 | 2,545 |
| 1986-05-13 | 520 | 520 | 512 | 518 | 1,142,000 | 2,590 |
| 1986-05-12 | 525 | 525 | 515 | 515 | 837,000 | 2,575 |
| 1986-05-09 | 520 | 521 | 517 | 520 | 938,000 | 2,600 |
| 1986-05-08 | 522 | 522 | 512 | 520 | 1,329,000 | 2,600 |
| 1986-05-07 | 513 | 519 | 504 | 512 | 1,219,000 | 2,560 |
| 1986-05-06 | 510 | 510 | 500 | 503 | 807,000 | 2,515 |
| 1986-05-02 | 499 | 503 | 499 | 500 | 1,182,000 | 2,500 |
| 1986-05-01 | 500 | 510 | 500 | 500 | 1,689,000 | 2,500 |
| 1986-04-30 | 508 | 510 | 505 | 506 | 846,000 | 2,530 |
| 1986-04-28 | 503 | 508 | 500 | 508 | 212,000 | 2,540 |
| 1986-04-26 | 504 | 505 | 496 | 498 | 955,000 | 2,490 |
| 1986-04-25 | 511 | 511 | 500 | 505 | 1,676,000 | 2,525 |
| 1986-04-24 | 510 | 515 | 498 | 501 | 2,950,000 | 2,505 |
| 1986-04-23 | 515 | 515 | 505 | 510 | 1,058,000 | 2,550 |
| 1986-04-22 | 515 | 518 | 511 | 515 | 884,000 | 2,575 |
| 1986-04-21 | 515 | 518 | 510 | 515 | 836,000 | 2,575 |
| 1986-04-19 | 514 | 515 | 508 | 515 | 446,000 | 2,575 |
| 1986-04-18 | 502 | 515 | 501 | 515 | 1,470,000 | 2,575 |
| 1986-04-17 | 500 | 509 | 500 | 500 | 1,004,000 | 2,500 |
| 1986-04-16 | 508 | 508 | 490 | 498 | 1,700,000 | 2,490 |
| 1986-04-15 | 514 | 515 | 505 | 508 | 642,000 | 2,540 |
| 1986-04-14 | 511 | 519 | 511 | 512 | 824,000 | 2,560 |
| 1986-04-11 | 507 | 515 | 507 | 510 | 1,284,000 | 2,550 |
| 1986-04-10 | 511 | 513 | 504 | 511 | 1,254,000 | 2,555 |
| 1986-04-09 | 503 | 509 | 503 | 509 | 1,300,000 | 2,545 |
| 1986-04-08 | 507 | 514 | 501 | 504 | 958,000 | 2,520 |
| 1986-04-07 | 515 | 529 | 507 | 507 | 875,000 | 2,535 |
| 1986-04-05 | 506 | 526 | 506 | 520 | 574,000 | 2,600 |
| 1986-04-04 | 540 | 540 | 505 | 505 | 3,550,000 | 2,525 |
| 1986-04-03 | 528 | 534 | 520 | 525 | 7,332,000 | 2,625 |
| 1986-04-02 | 530 | 539 | 510 | 518 | 2,369,000 | 2,590 |
| 1986-04-01 | 560 | 563 | 538 | 540 | 6,176,000 | 2,700 |
| 1986-03-31 | 547 | 570 | 540 | 565 | 23,952,000 | 2,825 |
| 1986-03-29 | 547 | 560 | 537 | 537 | 7,225,000 | 2,685 |
| 1986-03-28 | 545 | 545 | 530 | 537 | 3,109,000 | 2,685 |
| 1986-03-27 | 550 | 550 | 535 | 545 | 16,608,000 | 2,725 |
| 1986-03-26 | 510 | 535 | 510 | 530 | 9,054,000 | 2,650 |
| 1986-03-25 | 495 | 509 | 490 | 500 | 3,357,000 | 2,500 |
| 1986-03-24 | 488 | 500 | 488 | 490 | 2,082,000 | 2,450 |
| 1986-03-22 | 493 | 495 | 488 | 488 | 1,350,000 | 2,440 |
| 1986-03-20 | 500 | 500 | 489 | 498 | 1,067,000 | 2,490 |
| 1986-03-19 | 509 | 509 | 492 | 498 | 1,443,000 | 2,490 |
| 1986-03-18 | 509 | 512 | 495 | 505 | 2,154,000 | 2,525 |
| 1986-03-17 | 513 | 519 | 506 | 506 | 2,767,000 | 2,530 |
| 1986-03-15 | 506 | 510 | 505 | 510 | 1,789,000 | 2,550 |
| 1986-03-14 | 513 | 513 | 500 | 507 | 2,320,000 | 2,535 |
| 1986-03-13 | 492 | 507 | 491 | 503 | 3,799,000 | 2,515 |
| 1986-03-12 | 490 | 495 | 489 | 492 | 952,000 | 2,460 |
| 1986-03-11 | 486 | 490 | 486 | 488 | 909,000 | 2,440 |
| 1986-03-10 | 487 | 495 | 487 | 488 | 1,558,000 | 2,440 |
| 1986-03-07 | 485 | 492 | 484 | 490 | 1,614,000 | 2,450 |
| 1986-03-06 | 483 | 487 | 483 | 485 | 896,000 | 2,425 |
| 1986-03-05 | 485 | 486 | 481 | 482 | 1,548,000 | 2,410 |
| 1986-03-04 | 488 | 490 | 485 | 485 | 827,000 | 2,425 |
| 1986-03-03 | 485 | 492 | 485 | 485 | 807,000 | 2,425 |
| 1986-03-01 | 494 | 494 | 482 | 484 | 1,126,000 | 2,420 |
| 1986-02-28 | 500 | 500 | 488 | 495 | 2,333,000 | 2,475 |
| 1986-02-27 | 486 | 496 | 485 | 494 | 1,611,000 | 2,470 |
| 1986-02-26 | 483 | 485 | 480 | 483 | 1,646,000 | 2,415 |
| 1986-02-25 | 470 | 480 | 469 | 476 | 2,370,000 | 2,380 |
| 1986-02-24 | 468 | 469 | 467 | 468 | 545,000 | 2,340 |
| 1986-02-22 | 465 | 470 | 465 | 465 | 577,000 | 2,325 |
| 1986-02-21 | 465 | 470 | 465 | 470 | 1,605,000 | 2,350 |
| 1986-02-20 | 471 | 473 | 468 | 468 | 1,387,000 | 2,340 |
| 1986-02-19 | 471 | 475 | 471 | 472 | 745,000 | 2,360 |
| 1986-02-18 | 473 | 476 | 470 | 470 | 2,421,000 | 2,350 |
| 1986-02-17 | 470 | 475 | 470 | 475 | 1,086,000 | 2,375 |
| 1986-02-15 | 468 | 479 | 468 | 470 | 585,000 | 2,350 |
| 1986-02-14 | 468 | 469 | 465 | 468 | 1,089,000 | 2,340 |
| 1986-02-13 | 480 | 480 | 470 | 470 | 525,000 | 2,350 |
| 1986-02-12 | 468 | 480 | 468 | 480 | 573,000 | 2,400 |
| 1986-02-10 | 469 | 470 | 468 | 468 | 831,000 | 2,340 |
| 1986-02-07 | 468 | 470 | 468 | 470 | 275,000 | 2,350 |
| 1986-02-06 | 470 | 470 | 467 | 468 | 679,000 | 2,340 |
| 1986-02-05 | 468 | 471 | 467 | 470 | 1,300,000 | 2,350 |
| 1986-02-04 | 469 | 470 | 467 | 467 | 770,000 | 2,335 |
| 1986-02-03 | 465 | 470 | 465 | 469 | 548,000 | 2,345 |
| 1986-02-01 | 461 | 468 | 461 | 462 | 470,000 | 2,310 |
| 1986-01-31 | 452 | 461 | 452 | 461 | 755,000 | 2,305 |
| 1986-01-30 | 455 | 462 | 452 | 457 | 914,000 | 2,285 |
| 1986-01-29 | 465 | 465 | 455 | 457 | 737,000 | 2,285 |
| 1986-01-28 | 468 | 471 | 465 | 467 | 1,603,000 | 2,335 |
| 1986-01-27 | 470 | 472 | 467 | 470 | 832,000 | 2,350 |
| 1986-01-25 | 470 | 471 | 468 | 470 | 769,000 | 2,350 |
| 1986-01-24 | 471 | 472 | 470 | 470 | 747,000 | 2,350 |
| 1986-01-23 | 471 | 473 | 469 | 470 | 1,873,000 | 2,350 |
| 1986-01-22 | 470 | 474 | 470 | 471 | 1,599,000 | 2,355 |
| 1986-01-21 | 474 | 475 | 473 | 474 | 899,000 | 2,370 |
| 1986-01-20 | 474 | 477 | 473 | 474 | 770,000 | 2,370 |
| 1986-01-18 | 473 | 477 | 473 | 473 | 5,984,000 | 2,365 |
| 1986-01-17 | 475 | 475 | 472 | 473 | 1,371,000 | 2,365 |
| 1986-01-16 | 479 | 481 | 472 | 475 | 1,608,000 | 2,375 |
| 1986-01-14 | 479 | 481 | 477 | 477 | 789,000 | 2,385 |
| 1986-01-13 | 480 | 480 | 476 | 478 | 663,000 | 2,390 |
| 1986-01-10 | 484 | 485 | 480 | 481 | 656,000 | 2,405 |
| 1986-01-09 | 476 | 485 | 476 | 485 | 1,004,000 | 2,425 |
| 1986-01-08 | 488 | 488 | 484 | 486 | 718,000 | 2,430 |
| 1986-01-07 | 490 | 490 | 476 | 484 | 631,000 | 2,420 |
| 1986-01-06 | 495 | 496 | 489 | 490 | 590,000 | 2,450 |
| 1986-01-04 | 494 | 497 | 492 | 495 | 672,000 | 2,475 |
分割・併合履歴 ： [2016-09-28]1株→0.2株