4004 (株)レゾナック・ホールディングス 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 | 362 | 370 | 358 | 360 | 305,000 | 3,600 |
| 1986-12-26 | 360 | 367 | 360 | 367 | 450,000 | 3,670 |
| 1986-12-25 | 365 | 370 | 361 | 364 | 687,000 | 3,640 |
| 1986-12-24 | 361 | 380 | 360 | 366 | 440,000 | 3,660 |
| 1986-12-23 | 369 | 369 | 351 | 360 | 1,590,000 | 3,600 |
| 1986-12-22 | 382 | 382 | 360 | 361 | 1,623,000 | 3,610 |
| 1986-12-19 | 371 | 384 | 371 | 377 | 1,496,000 | 3,770 |
| 1986-12-18 | 374 | 376 | 368 | 368 | 1,933,000 | 3,680 |
| 1986-12-17 | 386 | 390 | 377 | 377 | 1,695,000 | 3,770 |
| 1986-12-16 | 396 | 402 | 381 | 381 | 3,071,000 | 3,810 |
| 1986-12-15 | 402 | 402 | 390 | 395 | 2,434,000 | 3,950 |
| 1986-12-12 | 390 | 409 | 388 | 402 | 19,108,000 | 4,020 |
| 1986-12-11 | 381 | 394 | 373 | 388 | 4,296,000 | 3,880 |
| 1986-12-10 | 392 | 395 | 372 | 376 | 5,114,000 | 3,760 |
| 1986-12-09 | 397 | 401 | 382 | 387 | 14,712,000 | 3,870 |
| 1986-12-08 | 367 | 396 | 365 | 392 | 26,925,000 | 3,920 |
| 1986-12-06 | 355 | 359 | 345 | 357 | 2,165,000 | 3,570 |
| 1986-12-05 | 345 | 360 | 342 | 353 | 5,555,000 | 3,530 |
| 1986-12-04 | 336 | 343 | 336 | 340 | 1,923,000 | 3,400 |
| 1986-12-03 | 336 | 339 | 331 | 331 | 1,280,000 | 3,310 |
| 1986-12-02 | 340 | 345 | 335 | 335 | 830,000 | 3,350 |
| 1986-12-01 | 347 | 350 | 343 | 345 | 1,842,000 | 3,450 |
| 1986-11-29 | 328 | 344 | 327 | 343 | 2,532,000 | 3,430 |
| 1986-11-28 | 333 | 337 | 326 | 328 | 1,785,000 | 3,280 |
| 1986-11-27 | 325 | 337 | 325 | 331 | 862,000 | 3,310 |
| 1986-11-26 | 323 | 326 | 323 | 325 | 1,146,000 | 3,250 |
| 1986-11-25 | 325 | 326 | 322 | 325 | 356,000 | 3,250 |
| 1986-11-22 | 325 | 329 | 325 | 326 | 402,000 | 3,260 |
| 1986-11-21 | 330 | 330 | 322 | 323 | 502,000 | 3,230 |
| 1986-11-20 | 332 | 335 | 323 | 330 | 720,000 | 3,300 |
| 1986-11-19 | 331 | 335 | 330 | 330 | 241,000 | 3,300 |
| 1986-11-18 | 337 | 337 | 332 | 332 | 168,000 | 3,320 |
| 1986-11-17 | 342 | 344 | 330 | 334 | 832,000 | 3,340 |
| 1986-11-14 | 354 | 355 | 341 | 342 | 1,207,000 | 3,420 |
| 1986-11-13 | 330 | 371 | 330 | 359 | 3,820,000 | 3,590 |
| 1986-11-12 | 323 | 328 | 321 | 327 | 672,000 | 3,270 |
| 1986-11-11 | 320 | 325 | 318 | 322 | 627,000 | 3,220 |
| 1986-11-10 | 320 | 330 | 318 | 318 | 263,000 | 3,180 |
| 1986-11-07 | 317 | 325 | 317 | 317 | 377,000 | 3,170 |
| 1986-11-06 | 329 | 329 | 321 | 322 | 247,000 | 3,220 |
| 1986-11-05 | 330 | 335 | 320 | 321 | 359,000 | 3,210 |
| 1986-11-04 | 325 | 332 | 325 | 330 | 158,000 | 3,300 |
| 1986-11-01 | 331 | 338 | 330 | 333 | 363,000 | 3,330 |
| 1986-10-31 | 334 | 334 | 325 | 330 | 704,000 | 3,300 |
| 1986-10-30 | 322 | 339 | 320 | 325 | 2,167,000 | 3,250 |
| 1986-10-29 | 300 | 307 | 299 | 307 | 2,273,000 | 3,070 |
| 1986-10-28 | 310 | 310 | 300 | 301 | 251,000 | 3,010 |
| 1986-10-27 | 310 | 314 | 309 | 310 | 426,000 | 3,100 |
| 1986-10-25 | 298 | 310 | 295 | 310 | 161,000 | 3,100 |
| 1986-10-24 | 317 | 317 | 298 | 298 | 508,000 | 2,980 |
| 1986-10-23 | 295 | 310 | 283 | 308 | 486,000 | 3,080 |
| 1986-10-22 | 304 | 307 | 292 | 296 | 633,000 | 2,960 |
| 1986-10-21 | 306 | 310 | 294 | 304 | 755,000 | 3,040 |
| 1986-10-20 | 320 | 321 | 301 | 311 | 305,000 | 3,110 |
| 1986-10-17 | 327 | 335 | 321 | 321 | 217,000 | 3,210 |
| 1986-10-16 | 327 | 333 | 323 | 327 | 210,000 | 3,270 |
| 1986-10-15 | 339 | 340 | 325 | 327 | 198,000 | 3,270 |
| 1986-10-14 | 328 | 350 | 323 | 349 | 495,000 | 3,490 |
| 1986-10-13 | 323 | 330 | 323 | 323 | 184,000 | 3,230 |
| 1986-10-09 | 332 | 332 | 321 | 323 | 463,000 | 3,230 |
| 1986-10-08 | 335 | 339 | 332 | 332 | 287,000 | 3,320 |
| 1986-10-07 | 342 | 343 | 337 | 342 | 239,000 | 3,420 |
| 1986-10-06 | 354 | 355 | 335 | 347 | 387,000 | 3,470 |
| 1986-10-04 | 331 | 349 | 330 | 349 | 487,000 | 3,490 |
| 1986-10-03 | 320 | 333 | 320 | 333 | 665,000 | 3,330 |
| 1986-10-02 | 330 | 334 | 320 | 320 | 707,000 | 3,200 |
| 1986-10-01 | 334 | 338 | 332 | 332 | 911,000 | 3,320 |
| 1986-09-30 | 344 | 350 | 332 | 332 | 618,000 | 3,320 |
| 1986-09-29 | 340 | 345 | 340 | 342 | 447,000 | 3,420 |
| 1986-09-27 | 335 | 340 | 330 | 335 | 456,000 | 3,350 |
| 1986-09-26 | 341 | 345 | 330 | 336 | 986,000 | 3,360 |
| 1986-09-25 | 357 | 360 | 343 | 345 | 843,000 | 3,450 |
| 1986-09-24 | 358 | 360 | 353 | 355 | 358,000 | 3,550 |
| 1986-09-22 | 351 | 355 | 348 | 350 | 303,000 | 3,500 |
| 1986-09-19 | 351 | 355 | 349 | 350 | 398,000 | 3,500 |
| 1986-09-18 | 354 | 355 | 347 | 350 | 475,000 | 3,500 |
| 1986-09-17 | 351 | 359 | 350 | 355 | 698,000 | 3,550 |
| 1986-09-16 | 366 | 366 | 345 | 346 | 705,000 | 3,460 |
| 1986-09-12 | 362 | 375 | 362 | 371 | 1,385,000 | 3,710 |
| 1986-09-11 | 390 | 394 | 382 | 382 | 2,310,000 | 3,820 |
| 1986-09-10 | 395 | 398 | 381 | 381 | 2,449,000 | 3,810 |
| 1986-09-09 | 385 | 392 | 381 | 390 | 2,532,000 | 3,900 |
| 1986-09-08 | 400 | 400 | 375 | 375 | 4,430,000 | 3,750 |
| 1986-09-06 | 380 | 395 | 380 | 385 | 4,806,000 | 3,850 |
| 1986-09-05 | 361 | 361 | 350 | 355 | 1,108,000 | 3,550 |
| 1986-09-04 | 350 | 360 | 349 | 360 | 974,000 | 3,600 |
| 1986-09-03 | 346 | 347 | 343 | 347 | 455,000 | 3,470 |
| 1986-09-02 | 350 | 350 | 343 | 346 | 712,000 | 3,460 |
| 1986-09-01 | 360 | 363 | 353 | 353 | 1,200,000 | 3,530 |
| 1986-08-30 | 361 | 365 | 356 | 357 | 261,000 | 3,570 |
| 1986-08-29 | 353 | 360 | 353 | 356 | 582,000 | 3,560 |
| 1986-08-28 | 363 | 364 | 355 | 363 | 583,000 | 3,630 |
| 1986-08-27 | 377 | 381 | 365 | 365 | 1,515,000 | 3,650 |
| 1986-08-26 | 360 | 377 | 360 | 375 | 1,939,000 | 3,750 |
| 1986-08-25 | 363 | 365 | 355 | 358 | 317,000 | 3,580 |
| 1986-08-23 | 360 | 365 | 353 | 353 | 285,000 | 3,530 |
| 1986-08-22 | 356 | 365 | 356 | 360 | 732,000 | 3,600 |
| 1986-08-21 | 370 | 370 | 354 | 356 | 1,227,000 | 3,560 |
| 1986-08-20 | 351 | 370 | 351 | 365 | 943,000 | 3,650 |
| 1986-08-19 | 371 | 375 | 350 | 350 | 697,000 | 3,500 |
| 1986-08-18 | 385 | 385 | 375 | 376 | 762,000 | 3,760 |
| 1986-08-15 | 390 | 392 | 380 | 380 | 1,587,000 | 3,800 |
| 1986-08-14 | 380 | 384 | 377 | 383 | 2,714,000 | 3,830 |
| 1986-08-13 | 353 | 365 | 352 | 360 | 941,000 | 3,600 |
| 1986-08-12 | 350 | 360 | 345 | 351 | 612,000 | 3,510 |
| 1986-08-11 | 345 | 346 | 340 | 342 | 320,000 | 3,420 |
| 1986-08-08 | 345 | 350 | 335 | 340 | 577,000 | 3,400 |
| 1986-08-07 | 350 | 354 | 345 | 350 | 590,000 | 3,500 |
| 1986-08-06 | 356 | 356 | 345 | 345 | 611,000 | 3,450 |
| 1986-08-05 | 353 | 358 | 352 | 354 | 498,000 | 3,540 |
| 1986-08-04 | 348 | 360 | 348 | 352 | 347,000 | 3,520 |
| 1986-08-02 | 338 | 349 | 338 | 345 | 549,000 | 3,450 |
| 1986-08-01 | 351 | 353 | 331 | 335 | 1,112,000 | 3,350 |
| 1986-07-31 | 360 | 365 | 352 | 352 | 1,219,000 | 3,520 |
| 1986-07-30 | 365 | 370 | 360 | 365 | 967,000 | 3,650 |
| 1986-07-29 | 367 | 370 | 365 | 365 | 1,227,000 | 3,650 |
| 1986-07-28 | 373 | 373 | 370 | 370 | 457,000 | 3,700 |
| 1986-07-26 | 377 | 378 | 368 | 368 | 512,000 | 3,680 |
| 1986-07-25 | 370 | 385 | 370 | 378 | 896,000 | 3,780 |
| 1986-07-24 | 369 | 372 | 366 | 370 | 944,000 | 3,700 |
| 1986-07-23 | 369 | 370 | 363 | 364 | 721,000 | 3,640 |
| 1986-07-22 | 366 | 370 | 365 | 368 | 354,000 | 3,680 |
| 1986-07-21 | 372 | 379 | 365 | 367 | 815,000 | 3,670 |
| 1986-07-19 | 368 | 380 | 366 | 370 | 575,000 | 3,700 |
| 1986-07-18 | 368 | 373 | 363 | 365 | 1,217,000 | 3,650 |
| 1986-07-17 | 372 | 375 | 368 | 368 | 1,025,000 | 3,680 |
| 1986-07-16 | 380 | 385 | 371 | 376 | 1,438,000 | 3,760 |
| 1986-07-15 | 390 | 390 | 382 | 382 | 1,325,000 | 3,820 |
| 1986-07-14 | 390 | 395 | 387 | 390 | 1,215,000 | 3,900 |
| 1986-07-11 | 393 | 395 | 385 | 387 | 2,240,000 | 3,870 |
| 1986-07-10 | 384 | 393 | 380 | 383 | 2,858,000 | 3,830 |
| 1986-07-09 | 394 | 394 | 379 | 379 | 2,017,000 | 3,790 |
| 1986-07-08 | 376 | 397 | 370 | 393 | 3,628,000 | 3,930 |
| 1986-07-07 | 376 | 385 | 375 | 376 | 1,309,000 | 3,760 |
| 1986-07-05 | 371 | 379 | 370 | 372 | 947,000 | 3,720 |
| 1986-07-04 | 376 | 379 | 371 | 372 | 1,254,000 | 3,720 |
| 1986-07-03 | 375 | 379 | 373 | 374 | 958,000 | 3,740 |
| 1986-07-02 | 384 | 384 | 378 | 380 | 813,000 | 3,800 |
| 1986-07-01 | 380 | 385 | 372 | 385 | 1,437,000 | 3,850 |
| 1986-06-30 | 379 | 380 | 375 | 379 | 627,000 | 3,790 |
| 1986-06-28 | 375 | 380 | 375 | 375 | 582,000 | 3,750 |
| 1986-06-27 | 382 | 385 | 372 | 372 | 1,638,000 | 3,720 |
| 1986-06-26 | 382 | 385 | 380 | 381 | 1,225,000 | 3,810 |
| 1986-06-25 | 385 | 385 | 381 | 381 | 1,733,000 | 3,810 |
| 1986-06-24 | 387 | 390 | 381 | 381 | 1,329,000 | 3,810 |
| 1986-06-23 | 393 | 398 | 384 | 388 | 3,301,000 | 3,880 |
| 1986-06-21 | 400 | 402 | 390 | 391 | 2,047,000 | 3,910 |
| 1986-06-20 | 407 | 409 | 398 | 398 | 3,823,000 | 3,980 |
| 1986-06-19 | 404 | 412 | 400 | 402 | 6,713,000 | 4,020 |
| 1986-06-18 | 390 | 407 | 385 | 405 | 4,955,000 | 4,050 |
| 1986-06-17 | 390 | 394 | 383 | 390 | 1,395,000 | 3,900 |
| 1986-06-16 | 410 | 410 | 388 | 395 | 2,451,000 | 3,950 |
| 1986-06-13 | 384 | 406 | 382 | 397 | 3,222,000 | 3,970 |
| 1986-06-12 | 383 | 390 | 381 | 384 | 1,276,000 | 3,840 |
| 1986-06-11 | 395 | 407 | 381 | 382 | 4,361,000 | 3,820 |
| 1986-06-10 | 380 | 390 | 370 | 390 | 3,175,000 | 3,900 |
| 1986-06-09 | 389 | 400 | 385 | 385 | 2,406,000 | 3,850 |
| 1986-06-07 | 397 | 400 | 385 | 389 | 2,334,000 | 3,890 |
| 1986-06-06 | 406 | 414 | 395 | 402 | 3,888,000 | 4,020 |
| 1986-06-05 | 401 | 418 | 400 | 405 | 6,328,000 | 4,050 |
| 1986-06-04 | 425 | 425 | 400 | 400 | 7,832,000 | 4,000 |
| 1986-06-03 | 413 | 435 | 410 | 417 | 20,053,000 | 4,170 |
| 1986-06-02 | 414 | 430 | 407 | 411 | 13,808,000 | 4,110 |
| 1986-05-31 | 430 | 438 | 409 | 414 | 24,554,000 | 4,140 |
| 1986-05-30 | 398 | 425 | 388 | 425 | 29,700,000 | 4,250 |
| 1986-05-29 | 400 | 418 | 391 | 395 | 39,247,000 | 3,950 |
| 1986-05-28 | 360 | 395 | 360 | 390 | 60,681,000 | 3,900 |
| 1986-05-27 | 327 | 339 | 325 | 338 | 5,119,000 | 3,380 |
| 1986-05-26 | 325 | 328 | 321 | 324 | 1,141,000 | 3,240 |
| 1986-05-24 | 326 | 330 | 324 | 324 | 1,531,000 | 3,240 |
| 1986-05-23 | 330 | 330 | 320 | 321 | 2,362,000 | 3,210 |
| 1986-05-22 | 330 | 340 | 326 | 330 | 8,401,000 | 3,300 |
| 1986-05-21 | 304 | 330 | 301 | 325 | 4,214,000 | 3,250 |
| 1986-05-20 | 305 | 306 | 300 | 300 | 1,862,000 | 3,000 |
| 1986-05-19 | 301 | 310 | 300 | 305 | 1,569,000 | 3,050 |
| 1986-05-17 | 305 | 308 | 298 | 300 | 1,741,000 | 3,000 |
| 1986-05-16 | 319 | 321 | 307 | 315 | 1,867,000 | 3,150 |
| 1986-05-15 | 319 | 326 | 318 | 319 | 2,169,000 | 3,190 |
| 1986-05-14 | 330 | 330 | 320 | 320 | 2,244,000 | 3,200 |
| 1986-05-13 | 335 | 336 | 320 | 330 | 4,742,000 | 3,300 |
| 1986-05-12 | 335 | 351 | 331 | 331 | 19,933,000 | 3,310 |
| 1986-05-09 | 330 | 345 | 325 | 340 | 14,566,000 | 3,400 |
| 1986-05-08 | 341 | 349 | 325 | 325 | 34,168,000 | 3,250 |
| 1986-05-07 | 300 | 334 | 300 | 331 | 41,154,000 | 3,310 |
| 1986-05-06 | 277 | 279 | 270 | 279 | 2,462,000 | 2,790 |
| 1986-05-02 | 265 | 269 | 262 | 267 | 807,000 | 2,670 |
| 1986-05-01 | 270 | 270 | 266 | 267 | 553,000 | 2,670 |
| 1986-04-30 | 270 | 272 | 265 | 266 | 1,591,000 | 2,660 |
| 1986-04-28 | 260 | 265 | 259 | 263 | 638,000 | 2,630 |
| 1986-04-26 | 261 | 265 | 258 | 258 | 824,000 | 2,580 |
| 1986-04-25 | 268 | 269 | 260 | 265 | 798,000 | 2,650 |
| 1986-04-24 | 269 | 269 | 266 | 269 | 856,000 | 2,690 |
| 1986-04-23 | 269 | 269 | 265 | 267 | 816,000 | 2,670 |
| 1986-04-22 | 268 | 270 | 265 | 269 | 759,000 | 2,690 |
| 1986-04-21 | 269 | 270 | 264 | 264 | 996,000 | 2,640 |
| 1986-04-19 | 265 | 267 | 265 | 266 | 1,357,000 | 2,660 |
| 1986-04-18 | 258 | 260 | 255 | 260 | 658,000 | 2,600 |
| 1986-04-17 | 253 | 260 | 253 | 258 | 537,000 | 2,580 |
| 1986-04-16 | 260 | 261 | 250 | 250 | 1,792,000 | 2,500 |
| 1986-04-15 | 261 | 265 | 255 | 255 | 653,000 | 2,550 |
| 1986-04-14 | 259 | 263 | 258 | 261 | 464,000 | 2,610 |
| 1986-04-11 | 257 | 259 | 253 | 254 | 843,000 | 2,540 |
| 1986-04-10 | 259 | 260 | 257 | 257 | 555,000 | 2,570 |
| 1986-04-09 | 257 | 260 | 257 | 260 | 775,000 | 2,600 |
| 1986-04-08 | 265 | 265 | 257 | 258 | 717,000 | 2,580 |
| 1986-04-07 | 270 | 274 | 263 | 265 | 1,470,000 | 2,650 |
| 1986-04-05 | 266 | 270 | 265 | 266 | 555,000 | 2,660 |
| 1986-04-04 | 274 | 274 | 265 | 267 | 1,727,000 | 2,670 |
| 1986-04-03 | 257 | 260 | 250 | 259 | 2,687,000 | 2,590 |
| 1986-04-02 | 264 | 268 | 257 | 257 | 6,228,000 | 2,570 |
| 1986-04-01 | 297 | 298 | 286 | 289 | 8,743,000 | 2,890 |
| 1986-03-31 | 280 | 308 | 280 | 302 | 15,131,000 | 3,020 |
| 1986-03-29 | 280 | 281 | 275 | 281 | 1,706,000 | 2,810 |
| 1986-03-28 | 286 | 287 | 277 | 277 | 4,754,000 | 2,770 |
| 1986-03-27 | 287 | 288 | 276 | 281 | 10,308,000 | 2,810 |
| 1986-03-26 | 262 | 288 | 261 | 282 | 7,354,000 | 2,820 |
| 1986-03-25 | 265 | 265 | 260 | 261 | 1,029,000 | 2,610 |
| 1986-03-24 | 265 | 266 | 260 | 263 | 971,000 | 2,630 |
| 1986-03-22 | 264 | 267 | 264 | 264 | 1,260,000 | 2,640 |
| 1986-03-20 | 260 | 265 | 260 | 264 | 2,294,000 | 2,640 |
| 1986-03-19 | 266 | 266 | 259 | 259 | 3,076,000 | 2,590 |
| 1986-03-18 | 262 | 265 | 260 | 264 | 1,592,000 | 2,640 |
| 1986-03-17 | 264 | 266 | 262 | 262 | 2,206,000 | 2,620 |
| 1986-03-15 | 268 | 268 | 264 | 264 | 3,025,000 | 2,640 |
| 1986-03-14 | 265 | 272 | 261 | 265 | 11,568,000 | 2,650 |
| 1986-03-13 | 258 | 261 | 256 | 258 | 4,069,000 | 2,580 |
| 1986-03-12 | 255 | 255 | 253 | 254 | 1,328,000 | 2,540 |
| 1986-03-11 | 254 | 257 | 250 | 250 | 1,242,000 | 2,500 |
| 1986-03-10 | 254 | 256 | 252 | 254 | 1,247,000 | 2,540 |
| 1986-03-07 | 259 | 261 | 254 | 254 | 5,636,000 | 2,540 |
| 1986-03-06 | 248 | 261 | 248 | 257 | 6,425,000 | 2,570 |
| 1986-03-05 | 251 | 253 | 248 | 249 | 2,075,000 | 2,490 |
| 1986-03-04 | 257 | 259 | 247 | 249 | 4,409,000 | 2,490 |
| 1986-03-03 | 260 | 260 | 255 | 256 | 4,026,000 | 2,560 |
| 1986-03-01 | 261 | 264 | 260 | 260 | 7,722,000 | 2,600 |
| 1986-02-28 | 262 | 263 | 257 | 261 | 16,019,000 | 2,610 |
| 1986-02-27 | 253 | 260 | 249 | 257 | 9,860,000 | 2,570 |
| 1986-02-26 | 258 | 258 | 250 | 253 | 11,360,000 | 2,530 |
| 1986-02-25 | 240 | 258 | 240 | 257 | 26,509,000 | 2,570 |
| 1986-02-24 | 236 | 237 | 235 | 237 | 465,000 | 2,370 |
| 1986-02-22 | 238 | 239 | 235 | 237 | 504,000 | 2,370 |
| 1986-02-21 | 239 | 242 | 236 | 238 | 2,859,000 | 2,380 |
| 1986-02-20 | 236 | 241 | 235 | 240 | 5,346,000 | 2,400 |
| 1986-02-19 | 234 | 237 | 234 | 234 | 1,451,000 | 2,340 |
| 1986-02-18 | 239 | 241 | 234 | 234 | 4,199,000 | 2,340 |
| 1986-02-17 | 238 | 241 | 233 | 240 | 2,948,000 | 2,400 |
| 1986-02-15 | 240 | 240 | 236 | 240 | 1,715,000 | 2,400 |
| 1986-02-14 | 233 | 242 | 233 | 240 | 10,131,000 | 2,400 |
| 1986-02-13 | 231 | 234 | 230 | 233 | 3,892,000 | 2,330 |
| 1986-02-12 | 225 | 229 | 224 | 229 | 1,654,000 | 2,290 |
| 1986-02-10 | 219 | 223 | 218 | 222 | 742,000 | 2,220 |
| 1986-02-07 | 219 | 219 | 217 | 219 | 250,000 | 2,190 |
| 1986-02-06 | 218 | 219 | 215 | 219 | 257,000 | 2,190 |
| 1986-02-05 | 218 | 219 | 216 | 219 | 190,000 | 2,190 |
| 1986-02-04 | 218 | 218 | 216 | 216 | 443,000 | 2,160 |
| 1986-02-03 | 210 | 218 | 210 | 216 | 420,000 | 2,160 |
| 1986-02-01 | 211 | 215 | 211 | 215 | 500,000 | 2,150 |
| 1986-01-31 | 208 | 211 | 208 | 210 | 270,000 | 2,100 |
| 1986-01-30 | 209 | 210 | 208 | 208 | 197,000 | 2,080 |
| 1986-01-29 | 208 | 210 | 207 | 209 | 416,000 | 2,090 |
| 1986-01-28 | 209 | 210 | 207 | 207 | 1,631,000 | 2,070 |
| 1986-01-27 | 210 | 213 | 209 | 209 | 309,000 | 2,090 |
| 1986-01-25 | 209 | 210 | 209 | 210 | 250,000 | 2,100 |
| 1986-01-24 | 210 | 210 | 208 | 208 | 1,199,000 | 2,080 |
| 1986-01-23 | 210 | 210 | 209 | 209 | 408,000 | 2,090 |
| 1986-01-22 | 210 | 212 | 209 | 210 | 426,000 | 2,100 |
| 1986-01-21 | 212 | 212 | 210 | 210 | 332,000 | 2,100 |
| 1986-01-20 | 213 | 213 | 212 | 212 | 184,000 | 2,120 |
| 1986-01-18 | 212 | 214 | 212 | 213 | 95,000 | 2,130 |
| 1986-01-17 | 212 | 215 | 212 | 212 | 130,000 | 2,120 |
| 1986-01-16 | 215 | 217 | 213 | 215 | 221,000 | 2,150 |
| 1986-01-14 | 216 | 218 | 215 | 216 | 369,000 | 2,160 |
| 1986-01-13 | 218 | 219 | 215 | 215 | 699,000 | 2,150 |
| 1986-01-10 | 211 | 215 | 211 | 215 | 193,000 | 2,150 |
| 1986-01-09 | 211 | 213 | 210 | 211 | 144,000 | 2,110 |
| 1986-01-08 | 213 | 215 | 213 | 213 | 115,000 | 2,130 |
| 1986-01-07 | 218 | 218 | 213 | 213 | 191,000 | 2,130 |
| 1986-01-06 | 218 | 218 | 213 | 213 | 85,000 | 2,130 |
| 1986-01-04 | 218 | 218 | 214 | 214 | 1,424,000 | 2,140 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
