4023 (株)クレハ 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 | 1,280 | 1,280 | 1,240 | 1,270 | 273,000 | 3,848.48 |
| 1986-12-26 | 1,250 | 1,280 | 1,250 | 1,280 | 658,000 | 3,878.79 |
| 1986-12-25 | 1,290 | 1,310 | 1,260 | 1,270 | 577,000 | 3,848.48 |
| 1986-12-24 | 1,290 | 1,310 | 1,290 | 1,310 | 508,000 | 3,969.70 |
| 1986-12-23 | 1,320 | 1,320 | 1,300 | 1,310 | 475,000 | 3,969.70 |
| 1986-12-22 | 1,330 | 1,340 | 1,320 | 1,330 | 1,148,000 | 4,030.30 |
| 1986-12-19 | 1,280 | 1,350 | 1,280 | 1,310 | 2,671,000 | 3,969.70 |
| 1986-12-18 | 1,250 | 1,290 | 1,250 | 1,280 | 516,000 | 3,878.79 |
| 1986-12-17 | 1,300 | 1,300 | 1,240 | 1,270 | 1,230,000 | 3,848.48 |
| 1986-12-16 | 1,290 | 1,300 | 1,280 | 1,290 | 1,086,000 | 3,909.09 |
| 1986-12-15 | 1,300 | 1,300 | 1,270 | 1,290 | 1,033,000 | 3,909.09 |
| 1986-12-12 | 1,280 | 1,320 | 1,270 | 1,300 | 3,517,000 | 3,939.39 |
| 1986-12-11 | 1,300 | 1,300 | 1,260 | 1,260 | 2,055,000 | 3,818.18 |
| 1986-12-10 | 1,220 | 1,280 | 1,220 | 1,280 | 4,146,000 | 3,878.79 |
| 1986-12-09 | 1,210 | 1,230 | 1,200 | 1,220 | 1,130,000 | 3,696.97 |
| 1986-12-08 | 1,200 | 1,220 | 1,190 | 1,190 | 726,000 | 3,606.06 |
| 1986-12-06 | 1,180 | 1,190 | 1,160 | 1,180 | 308,000 | 3,575.76 |
| 1986-12-05 | 1,160 | 1,200 | 1,160 | 1,180 | 682,000 | 3,575.76 |
| 1986-12-04 | 1,150 | 1,160 | 1,130 | 1,150 | 749,000 | 3,484.85 |
| 1986-12-03 | 1,170 | 1,190 | 1,160 | 1,160 | 530,000 | 3,515.15 |
| 1986-12-02 | 1,180 | 1,200 | 1,170 | 1,170 | 290,000 | 3,545.45 |
| 1986-12-01 | 1,220 | 1,220 | 1,180 | 1,180 | 624,000 | 3,575.76 |
| 1986-11-29 | 1,190 | 1,230 | 1,190 | 1,230 | 441,000 | 3,727.27 |
| 1986-11-28 | 1,200 | 1,200 | 1,180 | 1,180 | 585,000 | 3,575.76 |
| 1986-11-27 | 1,180 | 1,190 | 1,170 | 1,180 | 425,000 | 3,575.76 |
| 1986-11-26 | 1,200 | 1,200 | 1,170 | 1,180 | 1,219,000 | 3,575.76 |
| 1986-11-25 | 1,200 | 1,210 | 1,180 | 1,210 | 286,000 | 3,666.67 |
| 1986-11-22 | 1,200 | 1,210 | 1,170 | 1,190 | 568,000 | 3,606.06 |
| 1986-11-21 | 1,220 | 1,230 | 1,190 | 1,210 | 850,000 | 3,666.67 |
| 1986-11-20 | 1,220 | 1,230 | 1,190 | 1,200 | 728,000 | 3,636.36 |
| 1986-11-19 | 1,190 | 1,240 | 1,190 | 1,200 | 1,425,000 | 3,636.36 |
| 1986-11-18 | 1,180 | 1,220 | 1,180 | 1,220 | 609,000 | 3,696.97 |
| 1986-11-17 | 1,210 | 1,220 | 1,170 | 1,170 | 932,000 | 3,545.45 |
| 1986-11-14 | 1,160 | 1,240 | 1,150 | 1,190 | 3,444,000 | 3,606.06 |
| 1986-11-13 | 1,170 | 1,180 | 1,150 | 1,170 | 852,000 | 3,545.45 |
| 1986-11-12 | 1,140 | 1,180 | 1,140 | 1,170 | 3,120,000 | 3,545.45 |
| 1986-11-11 | 1,110 | 1,130 | 1,110 | 1,120 | 849,000 | 3,393.94 |
| 1986-11-10 | 1,110 | 1,110 | 1,080 | 1,100 | 287,000 | 3,333.33 |
| 1986-11-07 | 1,100 | 1,110 | 1,080 | 1,110 | 475,000 | 3,363.64 |
| 1986-11-06 | 1,090 | 1,110 | 1,080 | 1,080 | 288,000 | 3,272.73 |
| 1986-11-05 | 1,110 | 1,110 | 1,070 | 1,080 | 352,000 | 3,272.73 |
| 1986-11-04 | 1,110 | 1,120 | 1,090 | 1,110 | 267,000 | 3,363.64 |
| 1986-11-01 | 1,110 | 1,120 | 1,100 | 1,110 | 211,000 | 3,363.64 |
| 1986-10-31 | 1,080 | 1,120 | 1,080 | 1,110 | 286,000 | 3,363.64 |
| 1986-10-30 | 1,120 | 1,130 | 1,080 | 1,090 | 720,000 | 3,303.03 |
| 1986-10-29 | 1,070 | 1,120 | 1,060 | 1,120 | 2,049,000 | 3,393.94 |
| 1986-10-28 | 1,050 | 1,080 | 1,030 | 1,060 | 568,000 | 3,212.12 |
| 1986-10-27 | 1,020 | 1,060 | 1,020 | 1,030 | 329,000 | 3,121.21 |
| 1986-10-25 | 1,040 | 1,040 | 1,010 | 1,020 | 177,000 | 3,090.91 |
| 1986-10-24 | 1,070 | 1,070 | 1,020 | 1,050 | 488,000 | 3,181.82 |
| 1986-10-23 | 1,010 | 1,050 | 990 | 1,040 | 247,000 | 3,151.52 |
| 1986-10-22 | 1,010 | 1,020 | 990 | 1,010 | 144,000 | 3,060.61 |
| 1986-10-21 | 1,000 | 1,010 | 990 | 999 | 294,000 | 3,027.27 |
| 1986-10-20 | 1,020 | 1,030 | 1,000 | 1,000 | 130,000 | 3,030.30 |
| 1986-10-17 | 1,050 | 1,060 | 1,010 | 1,010 | 305,000 | 3,060.61 |
| 1986-10-16 | 1,030 | 1,050 | 998 | 1,050 | 301,000 | 3,181.82 |
| 1986-10-15 | 1,030 | 1,050 | 1,010 | 1,040 | 166,000 | 3,151.52 |
| 1986-10-14 | 997 | 1,050 | 997 | 1,050 | 351,000 | 3,181.82 |
| 1986-10-13 | 1,030 | 1,030 | 992 | 995 | 252,000 | 3,015.15 |
| 1986-10-09 | 1,020 | 1,030 | 1,010 | 1,010 | 106,000 | 3,060.61 |
| 1986-10-08 | 1,020 | 1,030 | 1,010 | 1,010 | 62,000 | 3,060.61 |
| 1986-10-07 | 1,040 | 1,060 | 1,030 | 1,040 | 140,000 | 3,151.52 |
| 1986-10-06 | 1,060 | 1,070 | 1,030 | 1,030 | 297,000 | 3,121.21 |
| 1986-10-04 | 1,020 | 1,030 | 1,010 | 1,020 | 302,000 | 3,090.91 |
| 1986-10-03 | 923 | 994 | 915 | 970 | 210,000 | 2,939.39 |
| 1986-10-02 | 926 | 927 | 910 | 925 | 129,000 | 2,803.03 |
| 1986-10-01 | 920 | 930 | 910 | 920 | 378,000 | 2,787.88 |
| 1986-09-30 | 915 | 920 | 910 | 915 | 307,000 | 2,772.73 |
| 1986-09-29 | 950 | 960 | 921 | 921 | 280,000 | 2,790.91 |
| 1986-09-27 | 966 | 977 | 950 | 950 | 118,000 | 2,878.79 |
| 1986-09-26 | 975 | 975 | 960 | 969 | 429,000 | 2,936.36 |
| 1986-09-25 | 990 | 990 | 980 | 988 | 347,000 | 2,993.94 |
| 1986-09-24 | 998 | 1,000 | 990 | 990 | 220,000 | 3,000 |
| 1986-09-22 | 981 | 1,000 | 971 | 1,000 | 158,000 | 3,030.30 |
| 1986-09-19 | 985 | 990 | 961 | 961 | 331,000 | 2,912.12 |
| 1986-09-18 | 960 | 985 | 960 | 985 | 312,000 | 2,984.85 |
| 1986-09-17 | 980 | 990 | 960 | 960 | 251,000 | 2,909.09 |
| 1986-09-16 | 1,020 | 1,020 | 981 | 981 | 344,000 | 2,972.73 |
| 1986-09-12 | 1,020 | 1,020 | 1,000 | 1,020 | 286,000 | 3,090.91 |
| 1986-09-11 | 1,060 | 1,070 | 1,050 | 1,050 | 204,000 | 3,181.82 |
| 1986-09-10 | 1,050 | 1,080 | 1,050 | 1,070 | 247,000 | 3,242.42 |
| 1986-09-09 | 1,030 | 1,060 | 1,030 | 1,060 | 182,000 | 3,212.12 |
| 1986-09-08 | 1,060 | 1,070 | 1,040 | 1,050 | 188,000 | 3,181.82 |
| 1986-09-06 | 1,060 | 1,070 | 1,050 | 1,060 | 84,000 | 3,212.12 |
| 1986-09-05 | 1,080 | 1,080 | 1,050 | 1,060 | 231,000 | 3,212.12 |
| 1986-09-04 | 1,090 | 1,090 | 1,060 | 1,090 | 162,000 | 3,303.03 |
| 1986-09-03 | 1,050 | 1,080 | 1,030 | 1,070 | 282,000 | 3,242.42 |
| 1986-09-02 | 1,080 | 1,080 | 1,050 | 1,060 | 167,000 | 3,212.12 |
| 1986-09-01 | 1,090 | 1,110 | 1,070 | 1,080 | 170,000 | 3,272.73 |
| 1986-08-30 | 1,060 | 1,100 | 1,060 | 1,090 | 153,000 | 3,303.03 |
| 1986-08-29 | 1,080 | 1,080 | 1,050 | 1,050 | 241,000 | 3,181.82 |
| 1986-08-28 | 1,050 | 1,090 | 1,050 | 1,060 | 239,000 | 3,212.12 |
| 1986-08-27 | 1,060 | 1,080 | 1,050 | 1,050 | 244,000 | 3,181.82 |
| 1986-08-26 | 1,130 | 1,130 | 1,080 | 1,080 | 108,000 | 3,272.73 |
| 1986-08-25 | 1,110 | 1,130 | 1,100 | 1,130 | 71,000 | 3,424.24 |
| 1986-08-23 | 1,070 | 1,100 | 1,070 | 1,080 | 86,000 | 3,272.73 |
| 1986-08-22 | 1,070 | 1,070 | 1,050 | 1,050 | 163,000 | 3,181.82 |
| 1986-08-21 | 1,100 | 1,110 | 1,070 | 1,070 | 197,000 | 3,242.42 |
| 1986-08-20 | 1,140 | 1,160 | 1,080 | 1,080 | 669,000 | 3,272.73 |
| 1986-08-19 | 1,080 | 1,130 | 1,080 | 1,130 | 474,000 | 3,424.24 |
| 1986-08-18 | 1,090 | 1,090 | 1,060 | 1,070 | 188,000 | 3,242.42 |
| 1986-08-15 | 1,070 | 1,080 | 1,050 | 1,050 | 438,000 | 3,181.82 |
| 1986-08-14 | 1,060 | 1,090 | 1,050 | 1,050 | 470,000 | 3,181.82 |
| 1986-08-13 | 1,100 | 1,110 | 1,040 | 1,050 | 597,000 | 3,181.82 |
| 1986-08-12 | 1,100 | 1,110 | 1,090 | 1,090 | 682,000 | 3,303.03 |
| 1986-08-11 | 1,100 | 1,100 | 1,080 | 1,100 | 50,000 | 3,333.33 |
| 1986-08-08 | 1,100 | 1,120 | 1,080 | 1,080 | 140,000 | 3,272.73 |
| 1986-08-07 | 1,120 | 1,120 | 1,100 | 1,120 | 70,000 | 3,393.94 |
| 1986-08-06 | 1,120 | 1,120 | 1,100 | 1,100 | 66,000 | 3,333.33 |
| 1986-08-05 | 1,090 | 1,120 | 1,090 | 1,100 | 127,000 | 3,333.33 |
| 1986-08-04 | 1,130 | 1,130 | 1,110 | 1,110 | 102,000 | 3,363.64 |
| 1986-08-02 | 1,110 | 1,130 | 1,100 | 1,110 | 82,000 | 3,363.64 |
| 1986-08-01 | 1,110 | 1,120 | 1,100 | 1,110 | 142,000 | 3,363.64 |
| 1986-07-31 | 1,120 | 1,160 | 1,100 | 1,150 | 215,000 | 3,484.85 |
| 1986-07-30 | 1,170 | 1,170 | 1,100 | 1,130 | 262,000 | 3,424.24 |
| 1986-07-29 | 1,140 | 1,160 | 1,130 | 1,160 | 231,000 | 3,515.15 |
| 1986-07-28 | 1,170 | 1,180 | 1,150 | 1,160 | 232,000 | 3,515.15 |
| 1986-07-26 | 1,170 | 1,170 | 1,150 | 1,170 | 139,000 | 3,545.45 |
| 1986-07-25 | 1,120 | 1,210 | 1,110 | 1,150 | 740,000 | 3,484.85 |
| 1986-07-24 | 1,120 | 1,130 | 1,110 | 1,110 | 403,000 | 3,363.64 |
| 1986-07-23 | 1,170 | 1,170 | 1,100 | 1,120 | 608,000 | 3,393.94 |
| 1986-07-22 | 1,170 | 1,190 | 1,160 | 1,160 | 186,000 | 3,515.15 |
| 1986-07-21 | 1,190 | 1,200 | 1,160 | 1,180 | 194,000 | 3,575.76 |
| 1986-07-19 | 1,180 | 1,190 | 1,170 | 1,180 | 236,000 | 3,575.76 |
| 1986-07-18 | 1,180 | 1,200 | 1,160 | 1,190 | 367,000 | 3,606.06 |
| 1986-07-17 | 1,180 | 1,200 | 1,170 | 1,200 | 123,000 | 3,636.36 |
| 1986-07-16 | 1,190 | 1,190 | 1,170 | 1,180 | 296,000 | 3,575.76 |
| 1986-07-15 | 1,190 | 1,210 | 1,190 | 1,190 | 224,000 | 3,606.06 |
| 1986-07-14 | 1,210 | 1,230 | 1,190 | 1,220 | 269,000 | 3,696.97 |
| 1986-07-11 | 1,200 | 1,230 | 1,190 | 1,220 | 284,000 | 3,696.97 |
| 1986-07-10 | 1,220 | 1,240 | 1,180 | 1,200 | 769,000 | 3,636.36 |
| 1986-07-09 | 1,210 | 1,260 | 1,210 | 1,220 | 2,270,000 | 3,696.97 |
| 1986-07-08 | 1,190 | 1,200 | 1,180 | 1,200 | 279,000 | 3,636.36 |
| 1986-07-07 | 1,180 | 1,200 | 1,180 | 1,200 | 592,000 | 3,636.36 |
| 1986-07-05 | 1,180 | 1,190 | 1,160 | 1,160 | 845,000 | 3,515.15 |
| 1986-07-04 | 1,210 | 1,210 | 1,180 | 1,190 | 432,000 | 3,606.06 |
| 1986-07-03 | 1,250 | 1,250 | 1,180 | 1,180 | 816,000 | 3,575.76 |
| 1986-07-02 | 1,190 | 1,260 | 1,180 | 1,250 | 530,000 | 3,787.88 |
| 1986-07-01 | 1,190 | 1,200 | 1,180 | 1,190 | 341,000 | 3,606.06 |
| 1986-06-30 | 1,200 | 1,200 | 1,190 | 1,200 | 172,000 | 3,636.36 |
| 1986-06-28 | 1,200 | 1,200 | 1,180 | 1,190 | 141,000 | 3,606.06 |
| 1986-06-27 | 1,200 | 1,200 | 1,180 | 1,200 | 421,000 | 3,636.36 |
| 1986-06-26 | 1,210 | 1,210 | 1,190 | 1,200 | 184,000 | 3,636.36 |
| 1986-06-25 | 1,200 | 1,210 | 1,190 | 1,200 | 210,000 | 3,636.36 |
| 1986-06-24 | 1,210 | 1,240 | 1,200 | 1,200 | 281,000 | 3,636.36 |
| 1986-06-23 | 1,240 | 1,250 | 1,210 | 1,220 | 375,000 | 3,696.97 |
| 1986-06-21 | 1,220 | 1,230 | 1,190 | 1,220 | 276,000 | 3,696.97 |
| 1986-06-20 | 1,200 | 1,230 | 1,190 | 1,210 | 371,000 | 3,666.67 |
| 1986-06-19 | 1,200 | 1,210 | 1,190 | 1,190 | 199,000 | 3,606.06 |
| 1986-06-18 | 1,200 | 1,230 | 1,200 | 1,230 | 203,000 | 3,727.27 |
| 1986-06-17 | 1,210 | 1,220 | 1,190 | 1,200 | 331,000 | 3,636.36 |
| 1986-06-16 | 1,240 | 1,240 | 1,210 | 1,210 | 196,000 | 3,666.67 |
| 1986-06-13 | 1,230 | 1,230 | 1,200 | 1,200 | 229,000 | 3,636.36 |
| 1986-06-12 | 1,230 | 1,240 | 1,210 | 1,240 | 457,000 | 3,757.58 |
| 1986-06-11 | 1,250 | 1,270 | 1,250 | 1,250 | 573,000 | 3,787.88 |
| 1986-06-10 | 1,200 | 1,240 | 1,200 | 1,240 | 732,000 | 3,757.58 |
| 1986-06-09 | 1,270 | 1,290 | 1,260 | 1,260 | 393,000 | 3,818.18 |
| 1986-06-07 | 1,250 | 1,270 | 1,240 | 1,270 | 220,000 | 3,848.48 |
| 1986-06-06 | 1,260 | 1,280 | 1,250 | 1,260 | 632,000 | 3,818.18 |
| 1986-06-05 | 1,280 | 1,280 | 1,250 | 1,250 | 732,000 | 3,787.88 |
| 1986-06-04 | 1,270 | 1,280 | 1,250 | 1,260 | 736,000 | 3,818.18 |
| 1986-06-03 | 1,270 | 1,280 | 1,250 | 1,270 | 596,000 | 3,848.48 |
| 1986-06-02 | 1,290 | 1,310 | 1,280 | 1,300 | 743,000 | 3,939.39 |
| 1986-05-31 | 1,280 | 1,290 | 1,260 | 1,270 | 399,000 | 3,848.48 |
| 1986-05-30 | 1,280 | 1,300 | 1,260 | 1,280 | 766,000 | 3,878.79 |
| 1986-05-29 | 1,340 | 1,350 | 1,300 | 1,300 | 1,819,000 | 3,939.39 |
| 1986-05-28 | 1,310 | 1,370 | 1,270 | 1,350 | 10,126,999 | 4,090.91 |
| 1986-05-27 | 1,300 | 1,330 | 1,270 | 1,300 | 2,656,000 | 3,939.39 |
| 1986-05-26 | 1,230 | 1,310 | 1,220 | 1,300 | 4,011,000 | 3,939.39 |
| 1986-05-24 | 1,260 | 1,260 | 1,230 | 1,250 | 1,104,000 | 3,787.88 |
| 1986-05-23 | 1,180 | 1,260 | 1,180 | 1,240 | 6,892,999 | 3,757.58 |
| 1986-05-22 | 1,150 | 1,190 | 1,150 | 1,180 | 1,376,000 | 3,575.76 |
| 1986-05-21 | 1,150 | 1,160 | 1,130 | 1,140 | 222,000 | 3,454.55 |
| 1986-05-20 | 1,130 | 1,140 | 1,110 | 1,130 | 211,000 | 3,424.24 |
| 1986-05-19 | 1,160 | 1,160 | 1,110 | 1,120 | 189,000 | 3,393.94 |
| 1986-05-17 | 1,140 | 1,140 | 1,130 | 1,140 | 190,000 | 3,454.55 |
| 1986-05-16 | 1,180 | 1,180 | 1,140 | 1,160 | 683,000 | 3,515.15 |
| 1986-05-15 | 1,170 | 1,200 | 1,160 | 1,190 | 1,758,000 | 3,606.06 |
| 1986-05-14 | 1,190 | 1,210 | 1,150 | 1,160 | 2,459,000 | 3,515.15 |
| 1986-05-13 | 1,160 | 1,180 | 1,130 | 1,180 | 743,000 | 3,575.76 |
| 1986-05-12 | 1,160 | 1,170 | 1,130 | 1,140 | 277,000 | 3,454.55 |
| 1986-05-09 | 1,120 | 1,160 | 1,120 | 1,160 | 606,000 | 3,515.15 |
| 1986-05-08 | 1,120 | 1,140 | 1,120 | 1,120 | 250,000 | 3,393.94 |
| 1986-05-07 | 1,130 | 1,150 | 1,120 | 1,130 | 631,000 | 3,424.24 |
| 1986-05-06 | 1,140 | 1,180 | 1,140 | 1,150 | 491,000 | 3,484.85 |
| 1986-05-02 | 1,130 | 1,150 | 1,130 | 1,130 | 365,000 | 3,424.24 |
| 1986-05-01 | 1,150 | 1,170 | 1,140 | 1,150 | 291,000 | 3,484.85 |
| 1986-04-30 | 1,170 | 1,170 | 1,140 | 1,160 | 300,000 | 3,515.15 |
| 1986-04-28 | 1,150 | 1,190 | 1,150 | 1,170 | 650,000 | 3,545.45 |
| 1986-04-26 | 1,120 | 1,180 | 1,120 | 1,150 | 1,344,000 | 3,484.85 |
| 1986-04-25 | 1,190 | 1,190 | 1,130 | 1,140 | 1,175,000 | 3,454.55 |
| 1986-04-24 | 1,200 | 1,230 | 1,150 | 1,170 | 4,393,000 | 3,545.45 |
| 1986-04-23 | 1,150 | 1,210 | 1,130 | 1,180 | 4,970,000 | 3,575.76 |
| 1986-04-22 | 1,120 | 1,140 | 1,100 | 1,130 | 936,000 | 3,424.24 |
| 1986-04-21 | 1,120 | 1,130 | 1,100 | 1,100 | 411,000 | 3,333.33 |
| 1986-04-19 | 1,080 | 1,120 | 1,070 | 1,120 | 586,000 | 3,393.94 |
| 1986-04-18 | 1,070 | 1,090 | 1,060 | 1,070 | 226,000 | 3,242.42 |
| 1986-04-17 | 1,060 | 1,080 | 1,050 | 1,070 | 233,000 | 3,242.42 |
| 1986-04-16 | 1,060 | 1,080 | 1,040 | 1,070 | 266,000 | 3,242.42 |
| 1986-04-15 | 1,120 | 1,120 | 1,050 | 1,080 | 479,000 | 3,272.73 |
| 1986-04-14 | 1,120 | 1,130 | 1,090 | 1,110 | 171,000 | 3,363.64 |
| 1986-04-11 | 1,070 | 1,120 | 1,070 | 1,110 | 305,000 | 3,363.64 |
| 1986-04-10 | 1,070 | 1,110 | 1,070 | 1,070 | 650,000 | 3,242.42 |
| 1986-04-09 | 1,130 | 1,130 | 1,080 | 1,110 | 254,000 | 3,363.64 |
| 1986-04-08 | 1,060 | 1,140 | 1,060 | 1,130 | 843,000 | 3,424.24 |
| 1986-04-07 | 1,090 | 1,100 | 1,070 | 1,100 | 161,000 | 3,333.33 |
| 1986-04-05 | 1,070 | 1,120 | 1,060 | 1,100 | 393,000 | 3,333.33 |
| 1986-04-04 | 1,150 | 1,150 | 1,050 | 1,050 | 601,000 | 3,181.82 |
| 1986-04-03 | 1,170 | 1,170 | 1,100 | 1,130 | 893,000 | 3,424.24 |
| 1986-04-02 | 1,170 | 1,180 | 1,150 | 1,170 | 2,715,000 | 3,545.45 |
| 1986-04-01 | 1,120 | 1,170 | 1,090 | 1,150 | 2,563,000 | 3,484.85 |
| 1986-03-31 | 1,130 | 1,150 | 1,100 | 1,120 | 1,072,000 | 3,393.94 |
| 1986-03-29 | 1,070 | 1,130 | 1,060 | 1,130 | 1,528,000 | 3,424.24 |
| 1986-03-28 | 1,070 | 1,090 | 1,030 | 1,050 | 850,000 | 3,181.82 |
| 1986-03-27 | 1,100 | 1,100 | 1,040 | 1,080 | 2,947,000 | 3,272.73 |
| 1986-03-26 | 1,030 | 1,080 | 990 | 1,080 | 694,000 | 3,272.73 |
| 1986-03-25 | 1,070 | 1,070 | 1,020 | 1,020 | 560,000 | 3,090.91 |
| 1986-03-24 | 1,070 | 1,080 | 1,050 | 1,070 | 262,000 | 3,242.42 |
| 1986-03-22 | 1,080 | 1,090 | 1,050 | 1,090 | 583,000 | 3,303.03 |
| 1986-03-20 | 1,060 | 1,080 | 1,030 | 1,050 | 733,000 | 3,181.82 |
| 1986-03-19 | 1,080 | 1,100 | 1,040 | 1,080 | 1,634,000 | 3,272.73 |
| 1986-03-18 | 1,050 | 1,080 | 1,040 | 1,080 | 2,079,000 | 3,272.73 |
| 1986-03-17 | 1,030 | 1,070 | 1,020 | 1,030 | 2,742,000 | 3,121.21 |
| 1986-03-15 | 987 | 1,010 | 984 | 1,010 | 694,000 | 3,060.61 |
| 1986-03-14 | 980 | 985 | 970 | 980 | 292,000 | 2,969.70 |
| 1986-03-13 | 970 | 985 | 970 | 970 | 288,000 | 2,939.39 |
| 1986-03-12 | 993 | 995 | 970 | 980 | 513,000 | 2,969.70 |
| 1986-03-11 | 979 | 990 | 970 | 983 | 372,000 | 2,978.79 |
| 1986-03-10 | 963 | 980 | 960 | 979 | 407,000 | 2,966.67 |
| 1986-03-07 | 992 | 994 | 960 | 966 | 831,000 | 2,927.27 |
| 1986-03-06 | 980 | 1,020 | 980 | 982 | 1,893,000 | 2,975.76 |
| 1986-03-05 | 1,000 | 1,000 | 975 | 980 | 920,000 | 2,969.70 |
| 1986-03-04 | 980 | 1,020 | 971 | 995 | 3,227,000 | 3,015.15 |
| 1986-03-03 | 980 | 986 | 970 | 980 | 2,164,000 | 2,969.70 |
| 1986-03-01 | 945 | 970 | 937 | 970 | 814,000 | 2,939.39 |
| 1986-02-28 | 950 | 954 | 930 | 949 | 1,472,000 | 2,875.76 |
| 1986-02-27 | 920 | 934 | 920 | 930 | 1,319,000 | 2,818.18 |
| 1986-02-26 | 928 | 933 | 908 | 913 | 1,947,000 | 2,766.67 |
| 1986-02-25 | 905 | 929 | 897 | 918 | 2,000,000 | 2,781.82 |
| 1986-02-24 | 880 | 880 | 861 | 862 | 120,000 | 2,612.12 |
| 1986-02-22 | 882 | 885 | 876 | 876 | 83,000 | 2,654.55 |
| 1986-02-21 | 900 | 900 | 875 | 875 | 135,000 | 2,651.52 |
| 1986-02-20 | 890 | 900 | 885 | 891 | 676,000 | 2,700 |
| 1986-02-19 | 900 | 912 | 890 | 890 | 782,000 | 2,696.97 |
| 1986-02-18 | 895 | 900 | 889 | 900 | 389,000 | 2,727.27 |
| 1986-02-17 | 895 | 895 | 890 | 894 | 122,000 | 2,709.09 |
| 1986-02-15 | 890 | 896 | 890 | 892 | 89,000 | 2,703.03 |
| 1986-02-14 | 886 | 896 | 885 | 896 | 124,000 | 2,715.15 |
| 1986-02-13 | 899 | 900 | 885 | 886 | 325,000 | 2,684.85 |
| 1986-02-12 | 890 | 898 | 885 | 895 | 293,000 | 2,712.12 |
| 1986-02-10 | 889 | 890 | 881 | 886 | 237,000 | 2,684.85 |
| 1986-02-07 | 889 | 892 | 878 | 885 | 230,000 | 2,681.82 |
| 1986-02-06 | 894 | 894 | 880 | 887 | 437,000 | 2,687.88 |
| 1986-02-05 | 887 | 895 | 887 | 893 | 578,000 | 2,706.06 |
| 1986-02-04 | 871 | 876 | 862 | 876 | 266,000 | 2,654.55 |
| 1986-02-03 | 865 | 871 | 858 | 861 | 347,000 | 2,609.09 |
| 1986-02-01 | 860 | 866 | 853 | 860 | 175,000 | 2,606.06 |
| 1986-01-31 | 850 | 850 | 841 | 850 | 81,000 | 2,575.76 |
| 1986-01-30 | 852 | 853 | 850 | 850 | 108,000 | 2,575.76 |
| 1986-01-29 | 855 | 865 | 850 | 852 | 101,000 | 2,581.82 |
| 1986-01-28 | 848 | 854 | 844 | 854 | 87,000 | 2,587.88 |
| 1986-01-27 | 841 | 855 | 841 | 854 | 133,000 | 2,587.88 |
| 1986-01-25 | 841 | 841 | 837 | 841 | 88,000 | 2,548.48 |
| 1986-01-24 | 837 | 840 | 833 | 833 | 104,000 | 2,524.24 |
| 1986-01-23 | 841 | 844 | 836 | 838 | 72,000 | 2,539.39 |
| 1986-01-22 | 836 | 840 | 836 | 836 | 9,000 | 2,533.33 |
| 1986-01-21 | 846 | 846 | 835 | 835 | 81,000 | 2,530.30 |
| 1986-01-20 | 845 | 849 | 836 | 836 | 29,000 | 2,533.33 |
| 1986-01-18 | 835 | 840 | 830 | 835 | 116,000 | 2,530.30 |
| 1986-01-17 | 841 | 848 | 836 | 836 | 78,000 | 2,533.33 |
| 1986-01-16 | 857 | 860 | 848 | 850 | 153,000 | 2,575.76 |
| 1986-01-14 | 859 | 870 | 858 | 862 | 248,000 | 2,612.12 |
| 1986-01-13 | 850 | 855 | 850 | 855 | 460,000 | 2,590.91 |
| 1986-01-10 | 845 | 854 | 845 | 850 | 320,000 | 2,575.76 |
| 1986-01-09 | 848 | 848 | 833 | 845 | 94,000 | 2,560.61 |
| 1986-01-08 | 850 | 855 | 848 | 854 | 172,000 | 2,587.88 |
| 1986-01-07 | 835 | 850 | 835 | 840 | 45,000 | 2,545.45 |
| 1986-01-06 | 826 | 850 | 825 | 831 | 33,000 | 2,518.18 |
| 1986-01-04 | 815 | 830 | 810 | 825 | 68,000 | 2,500 |
分割・併合履歴 ： [2023-12-28]1株→3株 [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
