3864 三菱製紙(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 | 560 | 560 | 540 | 555 | 99,000 | 5,045.45 |
| 1986-12-26 | 545 | 551 | 542 | 550 | 166,000 | 5,000 |
| 1986-12-25 | 550 | 551 | 545 | 545 | 157,000 | 4,954.55 |
| 1986-12-24 | 550 | 555 | 550 | 550 | 106,000 | 5,000 |
| 1986-12-23 | 555 | 555 | 550 | 550 | 183,000 | 5,000 |
| 1986-12-22 | 559 | 559 | 554 | 555 | 347,000 | 5,045.45 |
| 1986-12-19 | 560 | 561 | 554 | 555 | 729,000 | 5,045.45 |
| 1986-12-18 | 562 | 562 | 556 | 556 | 678,000 | 5,054.55 |
| 1986-12-17 | 556 | 565 | 556 | 561 | 352,000 | 5,100 |
| 1986-12-16 | 555 | 565 | 555 | 560 | 92,000 | 5,090.91 |
| 1986-12-15 | 555 | 560 | 555 | 556 | 351,000 | 5,054.55 |
| 1986-12-12 | 557 | 558 | 554 | 554 | 301,000 | 5,036.36 |
| 1986-12-11 | 560 | 567 | 556 | 560 | 118,000 | 5,090.91 |
| 1986-12-10 | 557 | 570 | 557 | 567 | 310,000 | 5,154.55 |
| 1986-12-09 | 575 | 575 | 567 | 567 | 636,000 | 5,154.55 |
| 1986-12-08 | 555 | 575 | 555 | 570 | 737,000 | 5,181.82 |
| 1986-12-06 | 563 | 564 | 550 | 550 | 974,000 | 5,000 |
| 1986-12-05 | 560 | 565 | 560 | 564 | 545,000 | 5,127.27 |
| 1986-12-04 | 573 | 574 | 565 | 570 | 2,814,000 | 5,181.82 |
| 1986-12-03 | 560 | 570 | 555 | 570 | 1,467,000 | 5,181.82 |
| 1986-12-02 | 561 | 569 | 553 | 559 | 364,000 | 5,081.82 |
| 1986-12-01 | 573 | 573 | 555 | 555 | 230,000 | 5,045.45 |
| 1986-11-29 | 560 | 573 | 558 | 572 | 1,305,000 | 5,200 |
| 1986-11-28 | 560 | 560 | 555 | 555 | 264,000 | 5,045.45 |
| 1986-11-27 | 560 | 560 | 550 | 554 | 225,000 | 5,036.36 |
| 1986-11-26 | 570 | 570 | 550 | 552 | 680,000 | 5,018.18 |
| 1986-11-25 | 554 | 570 | 545 | 570 | 847,000 | 5,181.82 |
| 1986-11-22 | 555 | 560 | 540 | 548 | 642,000 | 4,981.82 |
| 1986-11-21 | 560 | 568 | 549 | 553 | 1,426,000 | 5,027.27 |
| 1986-11-20 | 568 | 573 | 550 | 559 | 1,821,000 | 5,081.82 |
| 1986-11-19 | 550 | 568 | 549 | 559 | 2,260,000 | 5,081.82 |
| 1986-11-18 | 550 | 555 | 550 | 555 | 707,000 | 5,045.45 |
| 1986-11-17 | 550 | 557 | 544 | 548 | 894,000 | 4,981.82 |
| 1986-11-14 | 534 | 544 | 534 | 542 | 143,000 | 4,927.27 |
| 1986-11-13 | 530 | 548 | 530 | 544 | 507,000 | 4,945.45 |
| 1986-11-12 | 545 | 550 | 538 | 540 | 735,000 | 4,909.09 |
| 1986-11-11 | 530 | 555 | 525 | 546 | 2,926,000 | 4,963.64 |
| 1986-11-10 | 518 | 530 | 518 | 530 | 403,000 | 4,818.18 |
| 1986-11-07 | 508 | 518 | 507 | 510 | 300,000 | 4,636.36 |
| 1986-11-06 | 506 | 510 | 506 | 508 | 54,000 | 4,618.18 |
| 1986-11-05 | 505 | 506 | 505 | 506 | 49,000 | 4,600 |
| 1986-11-04 | 510 | 510 | 505 | 505 | 28,000 | 4,590.91 |
| 1986-11-01 | 505 | 518 | 505 | 510 | 69,000 | 4,636.36 |
| 1986-10-31 | 512 | 518 | 510 | 511 | 317,000 | 4,645.45 |
| 1986-10-30 | 505 | 510 | 497 | 510 | 218,000 | 4,636.36 |
| 1986-10-29 | 503 | 503 | 500 | 500 | 122,000 | 4,545.45 |
| 1986-10-28 | 500 | 510 | 496 | 503 | 325,000 | 4,572.73 |
| 1986-10-27 | 499 | 500 | 490 | 496 | 176,000 | 4,509.09 |
| 1986-10-25 | 500 | 518 | 498 | 498 | 70,000 | 4,527.27 |
| 1986-10-24 | 498 | 506 | 498 | 500 | 264,000 | 4,545.45 |
| 1986-10-23 | 500 | 500 | 485 | 497 | 629,000 | 4,518.18 |
| 1986-10-22 | 505 | 505 | 500 | 500 | 371,000 | 4,545.45 |
| 1986-10-21 | 518 | 518 | 500 | 510 | 170,000 | 4,636.36 |
| 1986-10-20 | 520 | 521 | 519 | 520 | 193,000 | 4,727.27 |
| 1986-10-17 | 521 | 527 | 520 | 520 | 205,000 | 4,727.27 |
| 1986-10-16 | 533 | 533 | 521 | 525 | 144,000 | 4,772.73 |
| 1986-10-15 | 532 | 535 | 531 | 531 | 194,000 | 4,827.27 |
| 1986-10-14 | 521 | 543 | 520 | 543 | 195,000 | 4,936.36 |
| 1986-10-13 | 527 | 530 | 520 | 521 | 264,000 | 4,736.36 |
| 1986-10-09 | 527 | 530 | 527 | 527 | 186,000 | 4,790.91 |
| 1986-10-08 | 525 | 530 | 525 | 529 | 623,000 | 4,809.09 |
| 1986-10-07 | 525 | 529 | 525 | 525 | 45,000 | 4,772.73 |
| 1986-10-06 | 524 | 529 | 523 | 525 | 44,000 | 4,772.73 |
| 1986-10-04 | 525 | 530 | 520 | 523 | 101,000 | 4,754.55 |
| 1986-10-03 | 520 | 530 | 520 | 530 | 268,000 | 4,818.18 |
| 1986-10-02 | 529 | 530 | 520 | 520 | 293,000 | 4,727.27 |
| 1986-10-01 | 533 | 533 | 527 | 527 | 899,000 | 4,790.91 |
| 1986-09-30 | 529 | 533 | 528 | 533 | 776,000 | 4,845.45 |
| 1986-09-29 | 530 | 535 | 528 | 528 | 662,000 | 4,800 |
| 1986-09-27 | 535 | 535 | 527 | 535 | 66,000 | 4,863.64 |
| 1986-09-26 | 532 | 535 | 525 | 525 | 369,000 | 4,772.73 |
| 1986-09-25 | 550 | 550 | 536 | 543 | 412,000 | 4,936.36 |
| 1986-09-24 | 539 | 554 | 539 | 553 | 1,463,000 | 5,027.27 |
| 1986-09-22 | 536 | 540 | 536 | 536 | 1,213,000 | 4,872.73 |
| 1986-09-19 | 533 | 541 | 533 | 540 | 700,000 | 4,909.09 |
| 1986-09-18 | 520 | 534 | 520 | 523 | 1,267,000 | 4,754.55 |
| 1986-09-17 | 520 | 525 | 520 | 521 | 480,000 | 4,736.36 |
| 1986-09-16 | 540 | 540 | 525 | 526 | 738,000 | 4,781.82 |
| 1986-09-12 | 544 | 549 | 536 | 545 | 734,000 | 4,954.55 |
| 1986-09-11 | 555 | 558 | 547 | 554 | 2,215,000 | 5,036.36 |
| 1986-09-10 | 543 | 550 | 543 | 546 | 2,876,000 | 4,963.64 |
| 1986-09-09 | 540 | 545 | 539 | 543 | 388,000 | 4,936.36 |
| 1986-09-08 | 530 | 545 | 530 | 540 | 730,000 | 4,909.09 |
| 1986-09-06 | 537 | 540 | 533 | 540 | 355,000 | 4,909.09 |
| 1986-09-05 | 530 | 540 | 526 | 530 | 1,500,000 | 4,818.18 |
| 1986-09-04 | 532 | 541 | 526 | 526 | 297,000 | 4,781.82 |
| 1986-09-03 | 535 | 540 | 530 | 530 | 551,000 | 4,818.18 |
| 1986-09-02 | 546 | 568 | 535 | 555 | 3,760,000 | 5,045.45 |
| 1986-09-01 | 520 | 548 | 516 | 544 | 888,000 | 4,945.45 |
| 1986-08-30 | 520 | 525 | 515 | 520 | 257,000 | 4,727.27 |
| 1986-08-29 | 512 | 525 | 512 | 520 | 353,000 | 4,727.27 |
| 1986-08-28 | 513 | 515 | 510 | 512 | 270,000 | 4,654.55 |
| 1986-08-27 | 513 | 519 | 500 | 505 | 516,000 | 4,590.91 |
| 1986-08-26 | 510 | 515 | 508 | 508 | 291,000 | 4,618.18 |
| 1986-08-25 | 498 | 519 | 498 | 508 | 325,000 | 4,618.18 |
| 1986-08-23 | 510 | 510 | 498 | 498 | 113,000 | 4,527.27 |
| 1986-08-22 | 505 | 510 | 504 | 510 | 683,000 | 4,636.36 |
| 1986-08-21 | 515 | 518 | 500 | 512 | 361,000 | 4,654.55 |
| 1986-08-20 | 521 | 521 | 518 | 520 | 286,000 | 4,727.27 |
| 1986-08-19 | 522 | 524 | 520 | 522 | 215,000 | 4,745.45 |
| 1986-08-18 | 525 | 531 | 525 | 525 | 360,000 | 4,772.73 |
| 1986-08-15 | 519 | 535 | 511 | 526 | 549,000 | 4,781.82 |
| 1986-08-14 | 504 | 515 | 503 | 510 | 431,000 | 4,636.36 |
| 1986-08-13 | 495 | 495 | 493 | 494 | 244,000 | 4,490.91 |
| 1986-08-12 | 493 | 495 | 490 | 491 | 227,000 | 4,463.64 |
| 1986-08-11 | 492 | 495 | 490 | 493 | 143,000 | 4,481.82 |
| 1986-08-08 | 490 | 495 | 490 | 492 | 27,000 | 4,472.73 |
| 1986-08-07 | 490 | 495 | 488 | 490 | 305,000 | 4,454.55 |
| 1986-08-06 | 490 | 490 | 488 | 490 | 248,000 | 4,454.55 |
| 1986-08-05 | 495 | 495 | 485 | 490 | 726,000 | 4,454.55 |
| 1986-08-04 | 495 | 500 | 495 | 495 | 97,000 | 4,500 |
| 1986-08-02 | 493 | 495 | 490 | 495 | 131,000 | 4,500 |
| 1986-08-01 | 509 | 509 | 492 | 492 | 267,000 | 4,472.73 |
| 1986-07-31 | 513 | 513 | 502 | 510 | 840,000 | 4,636.36 |
| 1986-07-30 | 516 | 520 | 513 | 513 | 220,000 | 4,663.64 |
| 1986-07-29 | 530 | 530 | 516 | 516 | 574,000 | 4,690.91 |
| 1986-07-28 | 525 | 545 | 525 | 535 | 133,000 | 4,863.64 |
| 1986-07-26 | 525 | 530 | 525 | 525 | 76,000 | 4,772.73 |
| 1986-07-25 | 535 | 535 | 525 | 525 | 280,000 | 4,772.73 |
| 1986-07-24 | 525 | 540 | 525 | 530 | 200,000 | 4,818.18 |
| 1986-07-23 | 534 | 535 | 531 | 531 | 727,000 | 4,827.27 |
| 1986-07-22 | 541 | 545 | 530 | 533 | 365,000 | 4,845.45 |
| 1986-07-21 | 555 | 555 | 529 | 540 | 588,000 | 4,909.09 |
| 1986-07-19 | 553 | 553 | 550 | 553 | 155,000 | 5,027.27 |
| 1986-07-18 | 555 | 555 | 547 | 553 | 545,000 | 5,027.27 |
| 1986-07-17 | 545 | 558 | 542 | 550 | 756,000 | 5,000 |
| 1986-07-16 | 546 | 550 | 545 | 545 | 400,000 | 4,954.55 |
| 1986-07-15 | 545 | 552 | 545 | 546 | 206,000 | 4,963.64 |
| 1986-07-14 | 555 | 555 | 550 | 550 | 279,000 | 5,000 |
| 1986-07-11 | 555 | 558 | 545 | 555 | 406,000 | 5,045.45 |
| 1986-07-10 | 560 | 564 | 541 | 551 | 1,583,000 | 5,009.09 |
| 1986-07-09 | 550 | 560 | 546 | 559 | 2,476,000 | 5,081.82 |
| 1986-07-08 | 535 | 550 | 525 | 545 | 1,090,000 | 4,954.55 |
| 1986-07-07 | 539 | 550 | 535 | 538 | 738,000 | 4,890.91 |
| 1986-07-05 | 532 | 533 | 530 | 532 | 325,000 | 4,836.36 |
| 1986-07-04 | 530 | 532 | 528 | 529 | 1,224,000 | 4,809.09 |
| 1986-07-03 | 531 | 536 | 520 | 530 | 1,023,000 | 4,818.18 |
| 1986-07-02 | 532 | 532 | 530 | 531 | 364,000 | 4,827.27 |
| 1986-07-01 | 533 | 535 | 530 | 530 | 554,000 | 4,818.18 |
| 1986-06-30 | 536 | 536 | 530 | 531 | 256,000 | 4,827.27 |
| 1986-06-28 | 536 | 536 | 528 | 529 | 138,000 | 4,809.09 |
| 1986-06-27 | 545 | 549 | 536 | 536 | 827,000 | 4,872.73 |
| 1986-06-26 | 545 | 550 | 540 | 549 | 1,032,000 | 4,990.91 |
| 1986-06-25 | 547 | 547 | 543 | 544 | 527,000 | 4,945.45 |
| 1986-06-24 | 540 | 549 | 540 | 545 | 1,151,000 | 4,954.55 |
| 1986-06-23 | 538 | 543 | 534 | 540 | 957,000 | 4,909.09 |
| 1986-06-21 | 545 | 545 | 536 | 537 | 765,000 | 4,881.82 |
| 1986-06-20 | 529 | 545 | 525 | 536 | 2,380,000 | 4,872.73 |
| 1986-06-19 | 514 | 522 | 514 | 520 | 484,000 | 4,727.27 |
| 1986-06-18 | 516 | 516 | 510 | 510 | 568,000 | 4,636.36 |
| 1986-06-17 | 530 | 530 | 513 | 520 | 957,000 | 4,727.27 |
| 1986-06-16 | 530 | 530 | 525 | 530 | 925,000 | 4,818.18 |
| 1986-06-13 | 515 | 520 | 510 | 520 | 1,265,000 | 4,727.27 |
| 1986-06-12 | 510 | 515 | 508 | 510 | 762,000 | 4,636.36 |
| 1986-06-11 | 502 | 510 | 502 | 508 | 715,000 | 4,618.18 |
| 1986-06-10 | 498 | 509 | 498 | 501 | 459,000 | 4,554.55 |
| 1986-06-09 | 509 | 510 | 502 | 510 | 178,000 | 4,636.36 |
| 1986-06-07 | 504 | 504 | 500 | 501 | 80,000 | 4,554.55 |
| 1986-06-06 | 510 | 520 | 496 | 505 | 1,517,000 | 4,590.91 |
| 1986-06-05 | 500 | 516 | 499 | 510 | 1,034,000 | 4,636.36 |
| 1986-06-04 | 498 | 502 | 495 | 500 | 518,000 | 4,545.45 |
| 1986-06-03 | 497 | 500 | 497 | 499 | 821,000 | 4,536.36 |
| 1986-06-02 | 500 | 500 | 495 | 497 | 386,000 | 4,518.18 |
| 1986-05-31 | 498 | 500 | 491 | 491 | 904,000 | 4,463.64 |
| 1986-05-30 | 501 | 501 | 496 | 498 | 236,000 | 4,527.27 |
| 1986-05-29 | 500 | 505 | 495 | 496 | 678,000 | 4,509.09 |
| 1986-05-28 | 499 | 499 | 494 | 494 | 376,000 | 4,490.91 |
| 1986-05-27 | 494 | 499 | 494 | 495 | 296,000 | 4,500 |
| 1986-05-26 | 504 | 504 | 499 | 499 | 274,000 | 4,536.36 |
| 1986-05-24 | 505 | 510 | 498 | 504 | 289,000 | 4,581.82 |
| 1986-05-23 | 488 | 500 | 486 | 495 | 477,000 | 4,500 |
| 1986-05-22 | 485 | 486 | 483 | 483 | 137,000 | 4,390.91 |
| 1986-05-21 | 487 | 490 | 486 | 486 | 139,000 | 4,418.18 |
| 1986-05-20 | 490 | 490 | 485 | 486 | 73,000 | 4,418.18 |
| 1986-05-19 | 487 | 489 | 485 | 485 | 142,000 | 4,409.09 |
| 1986-05-17 | 484 | 487 | 482 | 485 | 231,000 | 4,409.09 |
| 1986-05-16 | 488 | 499 | 485 | 487 | 1,313,000 | 4,427.27 |
| 1986-05-15 | 485 | 486 | 482 | 483 | 330,000 | 4,390.91 |
| 1986-05-14 | 484 | 485 | 480 | 482 | 504,000 | 4,381.82 |
| 1986-05-13 | 485 | 488 | 475 | 480 | 785,000 | 4,363.64 |
| 1986-05-12 | 501 | 506 | 491 | 491 | 571,000 | 4,463.64 |
| 1986-05-09 | 510 | 520 | 501 | 501 | 1,457,000 | 4,554.55 |
| 1986-05-08 | 505 | 545 | 505 | 510 | 3,844,000 | 4,636.36 |
| 1986-05-07 | 509 | 509 | 502 | 502 | 1,299,000 | 4,563.64 |
| 1986-05-06 | 492 | 509 | 492 | 498 | 806,000 | 4,527.27 |
| 1986-05-02 | 492 | 498 | 492 | 492 | 666,000 | 4,472.73 |
| 1986-05-01 | 496 | 503 | 491 | 492 | 1,353,000 | 4,472.73 |
| 1986-04-30 | 505 | 512 | 502 | 505 | 4,724,000 | 4,590.91 |
| 1986-04-28 | 490 | 505 | 485 | 504 | 4,037,000 | 4,581.82 |
| 1986-04-26 | 490 | 490 | 478 | 490 | 2,635,000 | 4,454.55 |
| 1986-04-25 | 475 | 490 | 475 | 477 | 1,575,000 | 4,336.36 |
| 1986-04-24 | 461 | 471 | 461 | 471 | 272,000 | 4,281.82 |
| 1986-04-23 | 470 | 478 | 458 | 458 | 593,000 | 4,163.64 |
| 1986-04-22 | 480 | 482 | 475 | 475 | 558,000 | 4,318.18 |
| 1986-04-21 | 486 | 488 | 480 | 482 | 492,000 | 4,381.82 |
| 1986-04-19 | 485 | 489 | 485 | 485 | 734,000 | 4,409.09 |
| 1986-04-18 | 473 | 495 | 469 | 481 | 2,322,000 | 4,372.73 |
| 1986-04-17 | 475 | 475 | 466 | 468 | 1,080,000 | 4,254.55 |
| 1986-04-16 | 463 | 480 | 455 | 470 | 782,000 | 4,272.73 |
| 1986-04-15 | 460 | 465 | 455 | 464 | 249,000 | 4,218.18 |
| 1986-04-14 | 466 | 472 | 460 | 460 | 326,000 | 4,181.82 |
| 1986-04-11 | 450 | 465 | 450 | 463 | 630,000 | 4,209.09 |
| 1986-04-10 | 440 | 444 | 440 | 440 | 301,000 | 4,000 |
| 1986-04-09 | 439 | 444 | 438 | 439 | 220,000 | 3,990.91 |
| 1986-04-08 | 440 | 445 | 440 | 441 | 198,000 | 4,009.09 |
| 1986-04-07 | 452 | 462 | 450 | 450 | 123,000 | 4,090.91 |
| 1986-04-05 | 450 | 453 | 450 | 450 | 207,000 | 4,090.91 |
| 1986-04-04 | 450 | 453 | 449 | 450 | 202,000 | 4,090.91 |
| 1986-04-03 | 450 | 469 | 449 | 453 | 442,000 | 4,118.18 |
| 1986-04-02 | 465 | 466 | 460 | 460 | 293,000 | 4,181.82 |
| 1986-04-01 | 480 | 480 | 471 | 471 | 1,085,000 | 4,281.82 |
| 1986-03-31 | 458 | 482 | 450 | 471 | 1,100,000 | 4,281.82 |
| 1986-03-29 | 448 | 455 | 448 | 453 | 236,000 | 4,118.18 |
| 1986-03-28 | 454 | 458 | 448 | 458 | 717,000 | 4,163.64 |
| 1986-03-27 | 467 | 487 | 450 | 452 | 2,170,000 | 4,109.09 |
| 1986-03-26 | 451 | 468 | 451 | 467 | 1,108,000 | 4,245.45 |
| 1986-03-25 | 468 | 470 | 460 | 460 | 778,000 | 4,181.82 |
| 1986-03-24 | 479 | 490 | 466 | 475 | 4,526,000 | 4,318.18 |
| 1986-03-22 | 450 | 485 | 441 | 484 | 5,131,999 | 4,400 |
| 1986-03-20 | 444 | 460 | 435 | 453 | 1,093,000 | 4,118.18 |
| 1986-03-19 | 452 | 452 | 440 | 441 | 482,000 | 4,009.09 |
| 1986-03-18 | 455 | 455 | 444 | 450 | 464,000 | 4,090.91 |
| 1986-03-17 | 455 | 462 | 455 | 455 | 1,038,000 | 4,136.36 |
| 1986-03-15 | 452 | 460 | 450 | 450 | 564,000 | 4,090.91 |
| 1986-03-14 | 462 | 462 | 450 | 450 | 847,000 | 4,090.91 |
| 1986-03-13 | 432 | 462 | 432 | 462 | 2,529,000 | 4,200 |
| 1986-03-12 | 442 | 442 | 430 | 431 | 484,000 | 3,918.18 |
| 1986-03-11 | 450 | 450 | 440 | 440 | 820,000 | 4,000 |
| 1986-03-10 | 440 | 455 | 439 | 446 | 627,000 | 4,054.55 |
| 1986-03-07 | 442 | 444 | 439 | 440 | 383,000 | 4,000 |
| 1986-03-06 | 451 | 455 | 441 | 447 | 593,000 | 4,063.64 |
| 1986-03-05 | 445 | 455 | 444 | 455 | 1,597,000 | 4,136.36 |
| 1986-03-04 | 441 | 450 | 441 | 450 | 783,000 | 4,090.91 |
| 1986-03-03 | 445 | 447 | 440 | 441 | 104,000 | 4,009.09 |
| 1986-03-01 | 438 | 450 | 437 | 440 | 489,000 | 4,000 |
| 1986-02-28 | 449 | 449 | 431 | 443 | 408,000 | 4,027.27 |
| 1986-02-27 | 440 | 449 | 436 | 449 | 1,948,000 | 4,081.82 |
| 1986-02-26 | 426 | 439 | 426 | 430 | 1,150,000 | 3,909.09 |
| 1986-02-25 | 426 | 429 | 426 | 426 | 144,000 | 3,872.73 |
| 1986-02-24 | 425 | 430 | 425 | 426 | 116,000 | 3,872.73 |
| 1986-02-22 | 426 | 431 | 421 | 424 | 331,000 | 3,854.55 |
| 1986-02-21 | 431 | 432 | 426 | 426 | 494,000 | 3,872.73 |
| 1986-02-20 | 435 | 439 | 431 | 431 | 354,000 | 3,918.18 |
| 1986-02-19 | 438 | 449 | 430 | 430 | 862,000 | 3,909.09 |
| 1986-02-18 | 442 | 442 | 433 | 433 | 482,000 | 3,936.36 |
| 1986-02-17 | 449 | 450 | 442 | 442 | 927,000 | 4,018.18 |
| 1986-02-15 | 445 | 450 | 440 | 447 | 3,124,000 | 4,063.64 |
| 1986-02-14 | 448 | 450 | 441 | 445 | 3,853,000 | 4,045.45 |
| 1986-02-13 | 457 | 457 | 440 | 450 | 2,975,000 | 4,090.91 |
| 1986-02-12 | 434 | 455 | 434 | 455 | 8,864,999 | 4,136.36 |
| 1986-02-10 | 429 | 434 | 426 | 434 | 965,000 | 3,945.45 |
| 1986-02-07 | 428 | 430 | 425 | 429 | 793,000 | 3,900 |
| 1986-02-06 | 433 | 434 | 425 | 429 | 937,000 | 3,900 |
| 1986-02-05 | 440 | 440 | 430 | 430 | 3,598,000 | 3,909.09 |
| 1986-02-04 | 420 | 437 | 420 | 435 | 6,211,999 | 3,954.55 |
| 1986-02-03 | 415 | 422 | 413 | 419 | 576,000 | 3,809.09 |
| 1986-02-01 | 409 | 415 | 407 | 411 | 564,000 | 3,736.36 |
| 1986-01-31 | 403 | 406 | 403 | 404 | 248,000 | 3,672.73 |
| 1986-01-30 | 405 | 405 | 401 | 404 | 201,000 | 3,672.73 |
| 1986-01-29 | 406 | 409 | 398 | 408 | 346,000 | 3,709.09 |
| 1986-01-28 | 410 | 412 | 402 | 410 | 1,224,000 | 3,727.27 |
| 1986-01-27 | 410 | 410 | 405 | 408 | 202,000 | 3,709.09 |
| 1986-01-25 | 409 | 415 | 407 | 410 | 257,000 | 3,727.27 |
| 1986-01-24 | 395 | 405 | 395 | 405 | 205,000 | 3,681.82 |
| 1986-01-23 | 405 | 405 | 398 | 398 | 228,000 | 3,618.18 |
| 1986-01-22 | 398 | 406 | 398 | 405 | 513,000 | 3,681.82 |
| 1986-01-21 | 412 | 414 | 395 | 400 | 777,000 | 3,636.36 |
| 1986-01-20 | 420 | 424 | 413 | 417 | 1,380,000 | 3,790.91 |
| 1986-01-18 | 400 | 428 | 397 | 425 | 2,218,000 | 3,863.64 |
| 1986-01-17 | 402 | 405 | 398 | 399 | 567,000 | 3,627.27 |
| 1986-01-16 | 390 | 400 | 389 | 397 | 465,000 | 3,609.09 |
| 1986-01-14 | 389 | 390 | 385 | 388 | 332,000 | 3,527.27 |
| 1986-01-13 | 392 | 395 | 388 | 388 | 194,000 | 3,527.27 |
| 1986-01-10 | 395 | 395 | 391 | 393 | 489,000 | 3,572.73 |
| 1986-01-09 | 395 | 396 | 390 | 390 | 801,000 | 3,545.45 |
| 1986-01-08 | 398 | 400 | 394 | 400 | 412,000 | 3,636.36 |
| 1986-01-07 | 405 | 405 | 395 | 402 | 1,029,000 | 3,654.55 |
| 1986-01-06 | 408 | 409 | 403 | 405 | 145,000 | 3,681.82 |
| 1986-01-04 | 408 | 414 | 408 | 413 | 234,000 | 3,754.55 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.1株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株