3877 中越パルプ工業(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 | 660 | 665 | 659 | 659 | 233,000 | 6,336.54 |
| 1986-12-26 | 627 | 670 | 626 | 659 | 277,000 | 6,336.54 |
| 1986-12-25 | 631 | 635 | 621 | 629 | 87,000 | 6,048.08 |
| 1986-12-24 | 660 | 660 | 621 | 621 | 122,000 | 5,971.15 |
| 1986-12-23 | 660 | 700 | 660 | 698 | 529,000 | 6,391.94 |
| 1986-12-22 | 665 | 679 | 660 | 666 | 36,000 | 6,098.90 |
| 1986-12-19 | 675 | 680 | 675 | 675 | 33,000 | 6,181.32 |
| 1986-12-18 | 695 | 695 | 675 | 675 | 71,000 | 6,181.32 |
| 1986-12-17 | 700 | 705 | 690 | 695 | 42,000 | 6,364.47 |
| 1986-12-16 | 697 | 705 | 697 | 700 | 129,000 | 6,410.26 |
| 1986-12-15 | 715 | 715 | 690 | 707 | 55,000 | 6,474.36 |
| 1986-12-12 | 720 | 720 | 702 | 705 | 398,000 | 6,456.04 |
| 1986-12-11 | 700 | 715 | 700 | 710 | 93,000 | 6,501.83 |
| 1986-12-10 | 701 | 710 | 696 | 710 | 135,000 | 6,501.83 |
| 1986-12-09 | 710 | 710 | 694 | 699 | 55,000 | 6,401.10 |
| 1986-12-08 | 715 | 715 | 703 | 705 | 36,000 | 6,456.04 |
| 1986-12-06 | 692 | 705 | 688 | 705 | 147,000 | 6,456.04 |
| 1986-12-05 | 695 | 695 | 691 | 695 | 61,000 | 6,364.47 |
| 1986-12-04 | 700 | 700 | 694 | 694 | 138,000 | 6,355.31 |
| 1986-12-03 | 701 | 710 | 695 | 703 | 336,000 | 6,437.73 |
| 1986-12-02 | 711 | 715 | 700 | 700 | 119,000 | 6,410.26 |
| 1986-12-01 | 720 | 720 | 703 | 705 | 168,000 | 6,456.04 |
| 1986-11-29 | 735 | 735 | 715 | 728 | 810,000 | 6,666.67 |
| 1986-11-28 | 687 | 719 | 687 | 715 | 392,000 | 6,547.62 |
| 1986-11-27 | 690 | 695 | 668 | 686 | 832,000 | 6,282.05 |
| 1986-11-26 | 676 | 686 | 672 | 685 | 407,000 | 6,272.89 |
| 1986-11-25 | 690 | 699 | 675 | 676 | 223,000 | 6,190.48 |
| 1986-11-22 | 661 | 681 | 650 | 680 | 272,000 | 6,227.11 |
| 1986-11-21 | 639 | 660 | 639 | 651 | 351,000 | 5,961.54 |
| 1986-11-20 | 632 | 639 | 629 | 630 | 327,000 | 5,769.23 |
| 1986-11-19 | 612 | 622 | 601 | 610 | 683,000 | 5,586.08 |
| 1986-11-18 | 591 | 612 | 591 | 612 | 18,000 | 5,604.40 |
| 1986-11-17 | 590 | 601 | 590 | 590 | 68,000 | 5,402.93 |
| 1986-11-14 | 571 | 590 | 571 | 585 | 67,000 | 5,357.14 |
| 1986-11-13 | 551 | 570 | 551 | 570 | 50,000 | 5,219.78 |
| 1986-11-12 | 563 | 574 | 560 | 561 | 70,000 | 5,137.36 |
| 1986-11-11 | 550 | 563 | 550 | 563 | 49,000 | 5,155.68 |
| 1986-11-10 | 550 | 550 | 540 | 550 | 55,000 | 5,036.63 |
| 1986-11-07 | 568 | 568 | 549 | 549 | 37,000 | 5,027.47 |
| 1986-11-06 | 584 | 584 | 575 | 578 | 50,000 | 5,293.04 |
| 1986-11-05 | 584 | 585 | 584 | 585 | 7,000 | 5,357.14 |
| 1986-11-04 | 585 | 589 | 585 | 589 | 4,000 | 5,393.77 |
| 1986-11-01 | 590 | 591 | 590 | 590 | 206,000 | 5,402.93 |
| 1986-10-31 | 584 | 600 | 584 | 590 | 30,000 | 5,402.93 |
| 1986-10-30 | 569 | 579 | 569 | 579 | 42,000 | 5,302.20 |
| 1986-10-29 | 580 | 580 | 579 | 579 | 4,000 | 5,302.20 |
| 1986-10-28 | 580 | 580 | 575 | 575 | 70,000 | 5,265.57 |
| 1986-10-27 | 565 | 580 | 550 | 580 | 63,000 | 5,311.36 |
| 1986-10-25 | 575 | 590 | 575 | 575 | 51,000 | 5,265.57 |
| 1986-10-24 | 598 | 598 | 585 | 585 | 37,000 | 5,357.14 |
| 1986-10-23 | 550 | 581 | 550 | 581 | 29,000 | 5,320.51 |
| 1986-10-22 | 570 | 570 | 556 | 560 | 33,000 | 5,128.21 |
| 1986-10-21 | 581 | 581 | 571 | 575 | 30,000 | 5,265.57 |
| 1986-10-20 | 598 | 598 | 585 | 589 | 26,000 | 5,393.77 |
| 1986-10-17 | 626 | 630 | 590 | 590 | 132,000 | 5,402.93 |
| 1986-10-16 | 626 | 629 | 625 | 629 | 9,000 | 5,760.07 |
| 1986-10-15 | 640 | 640 | 625 | 625 | 7,000 | 5,723.44 |
| 1986-10-14 | 660 | 660 | 650 | 650 | 83,000 | 5,952.38 |
| 1986-10-13 | 660 | 660 | 659 | 659 | 185,000 | 6,034.80 |
| 1986-10-09 | 655 | 655 | 654 | 654 | 33,000 | 5,989.01 |
| 1986-10-08 | 649 | 649 | 620 | 645 | 97,000 | 5,906.59 |
| 1986-10-07 | 659 | 660 | 658 | 659 | 50,000 | 6,034.80 |
| 1986-10-06 | 660 | 660 | 659 | 660 | 20,000 | 6,043.96 |
| 1986-10-04 | 665 | 670 | 664 | 670 | 21,000 | 6,135.53 |
| 1986-10-03 | 663 | 663 | 654 | 660 | 17,000 | 6,043.96 |
| 1986-10-02 | 679 | 679 | 649 | 672 | 69,000 | 6,153.85 |
| 1986-10-01 | 638 | 686 | 638 | 680 | 1,157,000 | 6,227.11 |
| 1986-09-30 | 648 | 648 | 635 | 648 | 94,000 | 5,934.07 |
| 1986-09-29 | 649 | 649 | 639 | 649 | 18,000 | 5,943.22 |
| 1986-09-27 | 615 | 650 | 615 | 650 | 163,000 | 5,952.38 |
| 1986-09-26 | 649 | 649 | 625 | 625 | 115,000 | 5,723.44 |
| 1986-09-25 | 679 | 679 | 669 | 669 | 178,000 | 6,126.37 |
| 1986-09-24 | 660 | 680 | 659 | 680 | 56,000 | 6,227.11 |
| 1986-09-22 | 690 | 690 | 680 | 680 | 27,000 | 6,227.11 |
| 1986-09-19 | 670 | 680 | 670 | 680 | 13,000 | 6,227.11 |
| 1986-09-17 | 690 | 690 | 680 | 690 | 224,000 | 6,318.68 |
| 1986-09-16 | 674 | 682 | 670 | 682 | 52,000 | 6,245.42 |
| 1986-09-12 | 669 | 672 | 669 | 672 | 14,000 | 6,153.85 |
| 1986-09-11 | 690 | 690 | 689 | 689 | 30,000 | 6,309.52 |
| 1986-09-10 | 670 | 670 | 670 | 670 | 8,000 | 6,135.53 |
| 1986-09-09 | 694 | 694 | 670 | 670 | 63,000 | 6,135.53 |
| 1986-09-08 | 690 | 690 | 679 | 680 | 8,000 | 6,227.11 |
| 1986-09-06 | 690 | 690 | 685 | 690 | 329,000 | 6,318.68 |
| 1986-09-04 | 697 | 698 | 686 | 686 | 44,000 | 6,282.05 |
| 1986-09-03 | 640 | 710 | 640 | 701 | 341,000 | 6,419.41 |
| 1986-09-02 | 642 | 650 | 642 | 650 | 11,000 | 5,952.38 |
| 1986-09-01 | 636 | 641 | 635 | 641 | 21,000 | 5,869.96 |
| 1986-08-30 | 630 | 630 | 630 | 630 | 1,000 | 5,769.23 |
| 1986-08-29 | 669 | 670 | 628 | 628 | 24,000 | 5,750.92 |
| 1986-08-28 | 630 | 671 | 630 | 671 | 41,000 | 6,144.69 |
| 1986-08-27 | 620 | 620 | 620 | 620 | 20,000 | 5,677.66 |
| 1986-08-26 | 614 | 630 | 610 | 630 | 50,000 | 5,769.23 |
| 1986-08-25 | 611 | 613 | 611 | 613 | 8,000 | 5,613.55 |
| 1986-08-23 | 605 | 610 | 605 | 608 | 10,000 | 5,567.77 |
| 1986-08-22 | 600 | 611 | 600 | 603 | 47,000 | 5,521.98 |
| 1986-08-21 | 570 | 600 | 565 | 600 | 88,000 | 5,494.51 |
| 1986-08-20 | 600 | 615 | 585 | 585 | 132,000 | 5,357.14 |
| 1986-08-19 | 640 | 640 | 620 | 620 | 39,000 | 5,677.66 |
| 1986-08-18 | 640 | 650 | 640 | 640 | 74,000 | 5,860.81 |
| 1986-08-15 | 644 | 650 | 641 | 641 | 41,000 | 5,869.96 |
| 1986-08-14 | 655 | 660 | 641 | 644 | 64,000 | 5,897.44 |
| 1986-08-13 | 651 | 656 | 651 | 655 | 48,000 | 5,998.17 |
| 1986-08-12 | 660 | 665 | 652 | 652 | 44,000 | 5,970.70 |
| 1986-08-11 | 660 | 661 | 650 | 656 | 85,000 | 6,007.33 |
| 1986-08-08 | 662 | 663 | 660 | 660 | 37,000 | 6,043.96 |
| 1986-08-07 | 661 | 662 | 660 | 662 | 20,000 | 6,062.27 |
| 1986-08-06 | 665 | 665 | 660 | 661 | 23,000 | 6,053.11 |
| 1986-08-05 | 680 | 682 | 672 | 680 | 26,000 | 6,227.11 |
| 1986-08-04 | 680 | 684 | 680 | 684 | 26,000 | 6,263.74 |
| 1986-08-02 | 665 | 687 | 665 | 680 | 47,000 | 6,227.11 |
| 1986-08-01 | 650 | 670 | 650 | 665 | 56,000 | 6,089.74 |
| 1986-07-31 | 655 | 660 | 655 | 660 | 75,000 | 6,043.96 |
| 1986-07-30 | 690 | 690 | 670 | 685 | 74,000 | 6,272.89 |
| 1986-07-29 | 699 | 699 | 680 | 690 | 85,000 | 6,318.68 |
| 1986-07-28 | 680 | 685 | 680 | 680 | 48,000 | 6,227.11 |
| 1986-07-26 | 680 | 680 | 680 | 680 | 39,000 | 6,227.11 |
| 1986-07-25 | 705 | 705 | 705 | 705 | 5,000 | 6,456.04 |
| 1986-07-24 | 700 | 709 | 684 | 709 | 101,000 | 6,492.67 |
| 1986-07-23 | 690 | 704 | 680 | 704 | 17,000 | 6,446.89 |
| 1986-07-22 | 700 | 705 | 690 | 690 | 39,000 | 6,318.68 |
| 1986-07-21 | 705 | 709 | 698 | 700 | 45,000 | 6,410.26 |
| 1986-07-19 | 706 | 706 | 698 | 705 | 26,000 | 6,456.04 |
| 1986-07-18 | 700 | 710 | 698 | 707 | 72,000 | 6,474.36 |
| 1986-07-17 | 701 | 701 | 700 | 701 | 6,000 | 6,419.41 |
| 1986-07-16 | 710 | 715 | 700 | 700 | 19,000 | 6,410.26 |
| 1986-07-15 | 700 | 701 | 700 | 700 | 21,000 | 6,410.26 |
| 1986-07-14 | 705 | 710 | 700 | 700 | 42,000 | 6,410.26 |
| 1986-07-11 | 702 | 710 | 700 | 706 | 35,000 | 6,465.20 |
| 1986-07-10 | 726 | 726 | 700 | 700 | 30,000 | 6,410.26 |
| 1986-07-09 | 729 | 729 | 710 | 725 | 73,000 | 6,639.19 |
| 1986-07-08 | 707 | 730 | 707 | 730 | 21,000 | 6,684.98 |
| 1986-07-07 | 731 | 750 | 705 | 705 | 46,000 | 6,456.04 |
| 1986-07-05 | 730 | 741 | 730 | 741 | 44,000 | 6,785.71 |
| 1986-07-04 | 740 | 740 | 720 | 730 | 203,000 | 6,684.98 |
| 1986-07-03 | 770 | 771 | 720 | 720 | 627,000 | 6,593.41 |
| 1986-07-02 | 750 | 769 | 740 | 767 | 1,885,001 | 7,023.81 |
| 1986-07-01 | 730 | 741 | 700 | 736 | 2,398,001 | 6,739.93 |
| 1986-06-30 | 690 | 690 | 690 | 690 | 1,000 | 6,318.68 |
| 1986-06-28 | 680 | 700 | 680 | 700 | 112,000 | 6,410.26 |
| 1986-06-27 | 680 | 680 | 676 | 677 | 14,000 | 6,199.63 |
| 1986-06-26 | 677 | 690 | 675 | 675 | 16,000 | 6,181.32 |
| 1986-06-25 | 680 | 689 | 675 | 675 | 41,000 | 6,181.32 |
| 1986-06-24 | 690 | 690 | 680 | 680 | 48,000 | 6,227.11 |
| 1986-06-23 | 690 | 695 | 680 | 680 | 27,000 | 6,227.11 |
| 1986-06-21 | 695 | 695 | 690 | 690 | 18,000 | 6,318.68 |
| 1986-06-20 | 692 | 700 | 690 | 700 | 5,000 | 6,410.26 |
| 1986-06-19 | 680 | 682 | 680 | 682 | 32,000 | 6,245.42 |
| 1986-06-18 | 681 | 681 | 654 | 654 | 60,000 | 5,989.01 |
| 1986-06-17 | 681 | 681 | 680 | 680 | 17,000 | 6,227.11 |
| 1986-06-16 | 690 | 700 | 675 | 680 | 59,000 | 6,227.11 |
| 1986-06-13 | 685 | 685 | 680 | 680 | 220,000 | 6,227.11 |
| 1986-06-12 | 689 | 689 | 676 | 685 | 32,000 | 6,272.89 |
| 1986-06-11 | 700 | 700 | 689 | 689 | 19,000 | 6,309.52 |
| 1986-06-10 | 700 | 700 | 680 | 690 | 30,000 | 6,318.68 |
| 1986-06-09 | 700 | 701 | 699 | 699 | 60,000 | 6,401.10 |
| 1986-06-07 | 701 | 705 | 695 | 695 | 87,000 | 6,364.47 |
| 1986-06-06 | 701 | 705 | 700 | 700 | 40,000 | 6,410.26 |
| 1986-06-05 | 708 | 709 | 701 | 705 | 35,000 | 6,456.04 |
| 1986-06-04 | 711 | 711 | 700 | 710 | 56,000 | 6,501.83 |
| 1986-06-03 | 710 | 730 | 700 | 714 | 144,000 | 6,538.46 |
| 1986-06-02 | 713 | 715 | 703 | 703 | 27,000 | 6,437.73 |
| 1986-05-31 | 695 | 700 | 695 | 700 | 20,000 | 6,410.26 |
| 1986-05-30 | 695 | 700 | 695 | 695 | 41,000 | 6,364.47 |
| 1986-05-29 | 695 | 696 | 695 | 695 | 37,000 | 6,364.47 |
| 1986-05-28 | 698 | 700 | 696 | 700 | 69,000 | 6,410.26 |
| 1986-05-27 | 700 | 700 | 698 | 698 | 51,000 | 6,391.94 |
| 1986-05-26 | 700 | 705 | 699 | 699 | 38,000 | 6,401.10 |
| 1986-05-24 | 710 | 710 | 700 | 709 | 58,000 | 6,492.67 |
| 1986-05-23 | 706 | 710 | 700 | 700 | 83,000 | 6,410.26 |
| 1986-05-22 | 706 | 713 | 706 | 708 | 36,000 | 6,483.52 |
| 1986-05-21 | 706 | 715 | 706 | 715 | 32,000 | 6,547.62 |
| 1986-05-20 | 715 | 715 | 705 | 705 | 49,000 | 6,456.04 |
| 1986-05-19 | 737 | 737 | 705 | 705 | 142,000 | 6,456.04 |
| 1986-05-17 | 720 | 722 | 718 | 722 | 65,000 | 6,611.72 |
| 1986-05-16 | 739 | 743 | 715 | 715 | 331,000 | 6,547.62 |
| 1986-05-15 | 729 | 743 | 722 | 740 | 308,000 | 6,776.56 |
| 1986-05-14 | 725 | 725 | 715 | 715 | 104,000 | 6,547.62 |
| 1986-05-13 | 718 | 730 | 718 | 725 | 308,000 | 6,639.19 |
| 1986-05-12 | 720 | 730 | 696 | 730 | 299,000 | 6,684.98 |
| 1986-05-09 | 725 | 741 | 719 | 730 | 990,000 | 6,684.98 |
| 1986-05-08 | 729 | 730 | 717 | 720 | 160,000 | 6,593.41 |
| 1986-05-07 | 729 | 734 | 716 | 727 | 331,000 | 6,657.51 |
| 1986-05-06 | 711 | 744 | 710 | 734 | 875,000 | 6,721.61 |
| 1986-05-02 | 685 | 710 | 675 | 708 | 444,000 | 6,483.52 |
| 1986-05-01 | 695 | 695 | 679 | 682 | 332,000 | 6,245.42 |
| 1986-04-30 | 678 | 698 | 678 | 692 | 163,000 | 6,337 |
| 1986-04-28 | 675 | 685 | 675 | 678 | 130,000 | 6,208.79 |
| 1986-04-26 | 661 | 679 | 661 | 679 | 130,000 | 6,217.95 |
| 1986-04-25 | 660 | 666 | 651 | 651 | 176,000 | 5,961.54 |
| 1986-04-24 | 670 | 685 | 666 | 666 | 81,000 | 6,098.90 |
| 1986-04-23 | 675 | 675 | 665 | 665 | 59,000 | 6,089.74 |
| 1986-04-22 | 685 | 685 | 665 | 665 | 104,000 | 6,089.74 |
| 1986-04-21 | 690 | 698 | 686 | 686 | 112,000 | 6,282.05 |
| 1986-04-19 | 671 | 684 | 670 | 680 | 48,000 | 6,227.11 |
| 1986-04-18 | 664 | 686 | 664 | 665 | 174,000 | 6,089.74 |
| 1986-04-17 | 683 | 686 | 680 | 680 | 96,000 | 6,227.11 |
| 1986-04-16 | 683 | 684 | 680 | 681 | 124,000 | 6,236.26 |
| 1986-04-15 | 690 | 690 | 681 | 683 | 95,000 | 6,254.58 |
| 1986-04-14 | 686 | 690 | 682 | 690 | 83,000 | 6,318.68 |
| 1986-04-11 | 688 | 690 | 683 | 683 | 122,000 | 6,254.58 |
| 1986-04-10 | 690 | 697 | 681 | 682 | 113,000 | 6,245.42 |
| 1986-04-09 | 700 | 709 | 685 | 700 | 150,000 | 6,410.26 |
| 1986-04-08 | 694 | 718 | 691 | 710 | 814,000 | 6,501.83 |
| 1986-04-07 | 695 | 695 | 680 | 685 | 304,000 | 6,272.89 |
| 1986-04-05 | 659 | 686 | 656 | 686 | 216,000 | 6,282.05 |
| 1986-04-04 | 670 | 670 | 651 | 660 | 149,000 | 6,043.96 |
| 1986-04-03 | 679 | 679 | 670 | 673 | 119,000 | 6,163 |
| 1986-04-02 | 677 | 680 | 661 | 670 | 546,000 | 6,135.53 |
| 1986-04-01 | 676 | 680 | 656 | 680 | 998,000 | 6,227.11 |
| 1986-03-31 | 670 | 675 | 656 | 673 | 415,000 | 6,163 |
| 1986-03-29 | 678 | 681 | 669 | 675 | 299,000 | 6,181.32 |
| 1986-03-28 | 660 | 681 | 660 | 670 | 1,773,001 | 6,135.53 |
| 1986-03-27 | 669 | 681 | 660 | 660 | 1,229,001 | 6,043.96 |
| 1986-03-26 | 636 | 670 | 634 | 670 | 408,000 | 6,135.53 |
| 1986-03-25 | 635 | 648 | 629 | 637 | 228,000 | 5,833.33 |
| 1986-03-24 | 630 | 635 | 610 | 630 | 241,000 | 5,769.23 |
| 1986-03-22 | 620 | 640 | 618 | 640 | 269,000 | 5,860.81 |
| 1986-03-20 | 597 | 604 | 596 | 602 | 58,000 | 5,512.82 |
| 1986-03-19 | 599 | 620 | 596 | 596 | 131,000 | 5,457.88 |
| 1986-03-18 | 608 | 616 | 596 | 601 | 266,000 | 5,503.66 |
| 1986-03-17 | 620 | 621 | 610 | 613 | 192,000 | 5,613.55 |
| 1986-03-15 | 631 | 631 | 615 | 620 | 107,000 | 5,677.66 |
| 1986-03-14 | 640 | 649 | 631 | 631 | 120,000 | 5,778.39 |
| 1986-03-13 | 650 | 660 | 630 | 630 | 229,000 | 5,769.23 |
| 1986-03-12 | 676 | 680 | 658 | 670 | 476,000 | 6,135.53 |
| 1986-03-11 | 669 | 691 | 660 | 668 | 882,000 | 6,117.22 |
| 1986-03-10 | 655 | 665 | 655 | 665 | 385,000 | 6,089.74 |
| 1986-03-07 | 650 | 669 | 645 | 660 | 855,000 | 6,043.96 |
| 1986-03-06 | 651 | 664 | 635 | 653 | 801,000 | 5,979.85 |
| 1986-03-05 | 640 | 659 | 625 | 638 | 2,591,001 | 5,842.49 |
| 1986-03-04 | 600 | 640 | 596 | 640 | 498,000 | 5,860.81 |
| 1986-03-03 | 600 | 602 | 580 | 600 | 393,000 | 5,494.51 |
| 1986-03-01 | 565 | 600 | 558 | 600 | 251,000 | 5,494.51 |
| 1986-02-28 | 590 | 590 | 551 | 570 | 686,000 | 5,219.78 |
| 1986-02-27 | 627 | 627 | 599 | 600 | 180,000 | 5,494.51 |
| 1986-02-26 | 616 | 620 | 603 | 617 | 657,000 | 5,650.18 |
| 1986-02-25 | 631 | 638 | 602 | 616 | 700,000 | 5,641.03 |
| 1986-02-24 | 648 | 650 | 629 | 640 | 1,357,001 | 5,860.81 |
| 1986-02-22 | 670 | 670 | 658 | 662 | 930,000 | 6,062.27 |
| 1986-02-21 | 649 | 655 | 640 | 655 | 1,709,001 | 5,998.17 |
| 1986-02-20 | 640 | 646 | 609 | 609 | 592,000 | 5,576.92 |
| 1986-02-19 | 640 | 649 | 616 | 640 | 1,248,001 | 5,860.81 |
| 1986-02-18 | 630 | 670 | 628 | 630 | 2,824,001 | 5,769.23 |
| 1986-02-17 | 566 | 620 | 565 | 615 | 2,109,001 | 5,631.87 |
| 1986-02-15 | 572 | 575 | 560 | 564 | 1,150,000 | 5,164.83 |
| 1986-02-14 | 562 | 590 | 561 | 573 | 2,731,001 | 5,247.25 |
| 1986-02-13 | 530 | 563 | 518 | 561 | 2,991,001 | 5,137.36 |
| 1986-02-12 | 549 | 550 | 510 | 525 | 2,046,001 | 4,807.69 |
| 1986-02-10 | 500 | 549 | 500 | 539 | 3,999,002 | 4,935.90 |
| 1986-02-07 | 449 | 489 | 445 | 488 | 3,255,001 | 4,468.86 |
| 1986-02-06 | 435 | 444 | 434 | 443 | 1,566,001 | 4,056.78 |
| 1986-02-05 | 430 | 437 | 415 | 419 | 412,000 | 3,837 |
| 1986-02-04 | 426 | 432 | 420 | 426 | 919,000 | 3,901.10 |
| 1986-02-03 | 412 | 427 | 410 | 421 | 1,065,000 | 3,855.31 |
| 1986-02-01 | 393 | 421 | 393 | 412 | 1,045,000 | 3,772.89 |
| 1986-01-31 | 385 | 400 | 385 | 390 | 511,000 | 3,571.43 |
| 1986-01-30 | 370 | 385 | 370 | 385 | 160,000 | 3,525.64 |
| 1986-01-29 | 333 | 340 | 333 | 336 | 220,000 | 3,076.92 |
| 1986-01-28 | 332 | 335 | 332 | 333 | 14,000 | 3,049.45 |
| 1986-01-27 | 340 | 340 | 330 | 330 | 11,000 | 3,021.98 |
| 1986-01-25 | 340 | 340 | 340 | 340 | 1,000 | 3,113.55 |
| 1986-01-24 | 342 | 342 | 340 | 340 | 15,000 | 3,113.55 |
| 1986-01-23 | 343 | 344 | 343 | 343 | 12,000 | 3,141.03 |
| 1986-01-22 | 350 | 350 | 344 | 344 | 4,000 | 3,150.18 |
| 1986-01-21 | 345 | 345 | 344 | 345 | 3,000 | 3,159.34 |
| 1986-01-20 | 345 | 345 | 343 | 344 | 41,000 | 3,150.18 |
| 1986-01-18 | 342 | 345 | 342 | 345 | 9,000 | 3,159.34 |
| 1986-01-17 | 340 | 343 | 340 | 343 | 9,000 | 3,141.03 |
| 1986-01-16 | 330 | 343 | 330 | 340 | 17,000 | 3,113.55 |
| 1986-01-14 | 340 | 340 | 328 | 328 | 21,000 | 3,003.66 |
| 1986-01-13 | 345 | 345 | 344 | 344 | 10,000 | 3,150.18 |
| 1986-01-09 | 347 | 347 | 345 | 345 | 11,000 | 3,159.34 |
| 1986-01-08 | 345 | 345 | 345 | 345 | 10,000 | 3,159.34 |
| 1986-01-07 | 346 | 346 | 345 | 345 | 21,000 | 3,159.34 |
| 1986-01-06 | 345 | 346 | 345 | 346 | 11,000 | 3,168.50 |
| 1986-01-04 | 355 | 355 | 345 | 345 | 3,000 | 3,159.34 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-12-24]1株→1.04株 [1986-12-24]1株→1.05株 [1985-12-26]1株→1.1株