4028 石原産業(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 | 520 | 529 | 520 | 520 | 715,000 | 4,770.64 |
| 1986-12-26 | 531 | 535 | 530 | 535 | 455,000 | 4,908.26 |
| 1986-12-25 | 540 | 540 | 530 | 531 | 407,000 | 4,871.56 |
| 1986-12-24 | 536 | 543 | 535 | 540 | 354,000 | 4,954.13 |
| 1986-12-23 | 540 | 545 | 530 | 535 | 302,000 | 4,908.26 |
| 1986-12-22 | 546 | 548 | 535 | 540 | 761,000 | 4,954.13 |
| 1986-12-19 | 533 | 555 | 531 | 550 | 1,479,000 | 5,045.87 |
| 1986-12-18 | 535 | 537 | 529 | 534 | 291,000 | 4,899.08 |
| 1986-12-17 | 525 | 530 | 523 | 523 | 477,000 | 4,798.17 |
| 1986-12-16 | 530 | 534 | 525 | 525 | 347,000 | 4,816.51 |
| 1986-12-15 | 530 | 539 | 530 | 530 | 226,000 | 4,862.39 |
| 1986-12-12 | 538 | 545 | 528 | 535 | 431,000 | 4,908.26 |
| 1986-12-11 | 550 | 551 | 540 | 548 | 621,000 | 5,027.52 |
| 1986-12-10 | 545 | 561 | 545 | 553 | 3,204,001 | 5,073.39 |
| 1986-12-09 | 546 | 546 | 535 | 540 | 477,000 | 4,954.13 |
| 1986-12-08 | 529 | 550 | 528 | 547 | 1,417,000 | 5,018.35 |
| 1986-12-06 | 521 | 521 | 512 | 521 | 154,000 | 4,779.82 |
| 1986-12-05 | 510 | 516 | 510 | 511 | 288,000 | 4,688.07 |
| 1986-12-04 | 514 | 515 | 512 | 512 | 337,000 | 4,697.25 |
| 1986-12-03 | 516 | 518 | 512 | 512 | 328,000 | 4,697.25 |
| 1986-12-02 | 512 | 522 | 510 | 515 | 264,000 | 4,724.77 |
| 1986-12-01 | 525 | 530 | 522 | 522 | 344,000 | 4,788.99 |
| 1986-11-29 | 539 | 540 | 530 | 530 | 324,000 | 4,862.39 |
| 1986-11-28 | 525 | 544 | 522 | 535 | 1,887,000 | 4,908.26 |
| 1986-11-27 | 517 | 532 | 515 | 520 | 927,000 | 4,770.64 |
| 1986-11-26 | 505 | 517 | 505 | 515 | 922,000 | 4,724.77 |
| 1986-11-25 | 514 | 514 | 497 | 510 | 250,000 | 4,678.90 |
| 1986-11-22 | 509 | 513 | 507 | 507 | 151,000 | 4,651.38 |
| 1986-11-21 | 500 | 510 | 500 | 505 | 363,000 | 4,633.03 |
| 1986-11-20 | 496 | 500 | 496 | 496 | 141,000 | 4,550.46 |
| 1986-11-19 | 500 | 500 | 496 | 496 | 104,000 | 4,550.46 |
| 1986-11-18 | 495 | 500 | 495 | 496 | 45,000 | 4,550.46 |
| 1986-11-17 | 511 | 512 | 495 | 495 | 187,000 | 4,541.28 |
| 1986-11-14 | 510 | 512 | 510 | 510 | 114,000 | 4,678.90 |
| 1986-11-13 | 510 | 514 | 509 | 510 | 142,000 | 4,678.90 |
| 1986-11-12 | 510 | 518 | 506 | 510 | 324,000 | 4,678.90 |
| 1986-11-11 | 500 | 500 | 495 | 500 | 241,000 | 4,587.16 |
| 1986-11-10 | 505 | 506 | 490 | 491 | 177,000 | 4,504.59 |
| 1986-11-07 | 485 | 509 | 478 | 509 | 407,000 | 4,669.72 |
| 1986-11-06 | 494 | 496 | 481 | 490 | 277,000 | 4,495.41 |
| 1986-11-05 | 493 | 500 | 493 | 499 | 171,000 | 4,577.98 |
| 1986-11-04 | 505 | 510 | 491 | 491 | 264,000 | 4,504.59 |
| 1986-11-01 | 508 | 514 | 506 | 510 | 140,000 | 4,678.90 |
| 1986-10-31 | 500 | 505 | 500 | 505 | 318,000 | 4,633.03 |
| 1986-10-30 | 485 | 500 | 485 | 500 | 454,000 | 4,587.16 |
| 1986-10-29 | 480 | 490 | 478 | 485 | 219,000 | 4,449.54 |
| 1986-10-28 | 475 | 483 | 475 | 480 | 217,000 | 4,403.67 |
| 1986-10-27 | 470 | 475 | 468 | 475 | 131,000 | 4,357.80 |
| 1986-10-25 | 468 | 475 | 467 | 474 | 326,000 | 4,348.62 |
| 1986-10-24 | 483 | 485 | 473 | 478 | 422,000 | 4,385.32 |
| 1986-10-23 | 461 | 468 | 460 | 468 | 304,000 | 4,293.58 |
| 1986-10-22 | 475 | 475 | 465 | 465 | 249,000 | 4,266.06 |
| 1986-10-21 | 471 | 475 | 460 | 470 | 243,000 | 4,311.93 |
| 1986-10-20 | 486 | 490 | 482 | 482 | 176,000 | 4,422.02 |
| 1986-10-17 | 497 | 497 | 487 | 490 | 163,000 | 4,495.41 |
| 1986-10-16 | 500 | 503 | 494 | 494 | 207,000 | 4,532.11 |
| 1986-10-15 | 501 | 503 | 500 | 500 | 168,000 | 4,587.16 |
| 1986-10-14 | 506 | 508 | 500 | 500 | 313,000 | 4,587.16 |
| 1986-10-13 | 505 | 510 | 505 | 506 | 148,000 | 4,642.20 |
| 1986-10-09 | 511 | 514 | 510 | 511 | 130,000 | 4,688.07 |
| 1986-10-08 | 512 | 514 | 510 | 513 | 223,000 | 4,706.42 |
| 1986-10-07 | 511 | 516 | 510 | 516 | 48,000 | 4,733.94 |
| 1986-10-06 | 529 | 529 | 516 | 516 | 60,000 | 4,733.94 |
| 1986-10-04 | 530 | 530 | 520 | 529 | 130,000 | 4,853.21 |
| 1986-10-03 | 510 | 532 | 507 | 532 | 376,000 | 4,880.73 |
| 1986-10-02 | 507 | 520 | 503 | 520 | 450,000 | 4,770.64 |
| 1986-10-01 | 520 | 526 | 514 | 517 | 459,000 | 4,743.12 |
| 1986-09-30 | 525 | 535 | 525 | 530 | 314,000 | 4,862.39 |
| 1986-09-29 | 520 | 530 | 520 | 520 | 333,000 | 4,770.64 |
| 1986-09-27 | 531 | 531 | 514 | 520 | 290,000 | 4,770.64 |
| 1986-09-26 | 530 | 559 | 530 | 558 | 478,000 | 5,119.27 |
| 1986-09-25 | 550 | 563 | 545 | 560 | 620,000 | 5,137.61 |
| 1986-09-24 | 560 | 560 | 543 | 560 | 340,000 | 5,137.61 |
| 1986-09-22 | 543 | 560 | 542 | 560 | 258,000 | 5,137.61 |
| 1986-09-19 | 549 | 550 | 542 | 549 | 318,000 | 5,036.70 |
| 1986-09-18 | 534 | 550 | 534 | 540 | 334,000 | 4,954.13 |
| 1986-09-17 | 523 | 545 | 523 | 530 | 157,000 | 4,862.39 |
| 1986-09-16 | 535 | 538 | 521 | 523 | 301,000 | 4,798.17 |
| 1986-09-12 | 540 | 540 | 521 | 535 | 473,000 | 4,908.26 |
| 1986-09-11 | 560 | 560 | 550 | 550 | 215,000 | 5,045.87 |
| 1986-09-10 | 543 | 560 | 543 | 550 | 898,000 | 5,045.87 |
| 1986-09-09 | 547 | 548 | 537 | 542 | 176,000 | 4,972.48 |
| 1986-09-08 | 555 | 555 | 545 | 548 | 197,000 | 5,027.52 |
| 1986-09-06 | 562 | 563 | 554 | 555 | 284,000 | 5,091.74 |
| 1986-09-05 | 560 | 565 | 552 | 560 | 532,000 | 5,137.61 |
| 1986-09-04 | 570 | 572 | 556 | 557 | 922,000 | 5,110.09 |
| 1986-09-03 | 550 | 585 | 545 | 570 | 2,594,001 | 5,229.36 |
| 1986-09-02 | 537 | 549 | 535 | 549 | 337,000 | 5,036.70 |
| 1986-09-01 | 543 | 547 | 535 | 537 | 257,000 | 4,926.61 |
| 1986-08-30 | 535 | 544 | 531 | 543 | 384,000 | 4,981.65 |
| 1986-08-29 | 520 | 536 | 520 | 534 | 508,000 | 4,899.08 |
| 1986-08-28 | 517 | 528 | 517 | 518 | 514,000 | 4,752.29 |
| 1986-08-27 | 516 | 520 | 514 | 514 | 566,000 | 4,715.60 |
| 1986-08-26 | 516 | 524 | 515 | 515 | 321,000 | 4,724.77 |
| 1986-08-25 | 512 | 517 | 511 | 516 | 243,000 | 4,733.94 |
| 1986-08-23 | 511 | 520 | 510 | 511 | 87,000 | 4,688.07 |
| 1986-08-22 | 510 | 517 | 510 | 510 | 377,000 | 4,678.90 |
| 1986-08-21 | 517 | 520 | 510 | 510 | 396,000 | 4,678.90 |
| 1986-08-20 | 520 | 525 | 516 | 519 | 471,000 | 4,761.47 |
| 1986-08-19 | 520 | 522 | 516 | 516 | 257,000 | 4,733.94 |
| 1986-08-18 | 532 | 532 | 525 | 525 | 236,000 | 4,816.51 |
| 1986-08-15 | 519 | 522 | 516 | 522 | 293,000 | 4,788.99 |
| 1986-08-14 | 525 | 529 | 516 | 518 | 359,000 | 4,752.29 |
| 1986-08-13 | 530 | 535 | 525 | 525 | 423,000 | 4,816.51 |
| 1986-08-12 | 540 | 540 | 526 | 530 | 205,000 | 4,862.39 |
| 1986-08-11 | 530 | 543 | 529 | 540 | 279,000 | 4,954.13 |
| 1986-08-08 | 530 | 535 | 528 | 530 | 245,000 | 4,862.39 |
| 1986-08-07 | 545 | 545 | 530 | 530 | 251,000 | 4,862.39 |
| 1986-08-06 | 538 | 541 | 530 | 536 | 267,000 | 4,917.43 |
| 1986-08-05 | 523 | 535 | 523 | 528 | 260,000 | 4,844.04 |
| 1986-08-04 | 510 | 523 | 510 | 523 | 128,000 | 4,798.17 |
| 1986-08-02 | 504 | 510 | 504 | 510 | 152,000 | 4,678.90 |
| 1986-08-01 | 510 | 515 | 505 | 508 | 360,000 | 4,660.55 |
| 1986-07-31 | 525 | 525 | 515 | 515 | 430,000 | 4,724.77 |
| 1986-07-30 | 531 | 533 | 525 | 525 | 443,000 | 4,816.51 |
| 1986-07-29 | 535 | 540 | 532 | 533 | 418,000 | 4,889.91 |
| 1986-07-28 | 537 | 541 | 533 | 540 | 427,000 | 4,954.13 |
| 1986-07-26 | 549 | 549 | 537 | 541 | 192,000 | 4,963.30 |
| 1986-07-25 | 537 | 550 | 535 | 550 | 253,000 | 5,045.87 |
| 1986-07-24 | 534 | 535 | 530 | 535 | 730,000 | 4,908.26 |
| 1986-07-23 | 531 | 537 | 531 | 535 | 385,000 | 4,908.26 |
| 1986-07-22 | 530 | 538 | 530 | 534 | 239,000 | 4,899.08 |
| 1986-07-21 | 542 | 545 | 528 | 540 | 479,000 | 4,954.13 |
| 1986-07-19 | 549 | 550 | 546 | 546 | 290,000 | 5,009.17 |
| 1986-07-18 | 550 | 560 | 545 | 550 | 288,000 | 5,045.87 |
| 1986-07-17 | 548 | 558 | 545 | 550 | 616,000 | 5,045.87 |
| 1986-07-16 | 560 | 563 | 558 | 558 | 513,000 | 5,119.27 |
| 1986-07-15 | 569 | 569 | 563 | 563 | 560,000 | 5,165.14 |
| 1986-07-14 | 567 | 575 | 567 | 569 | 368,000 | 5,220.18 |
| 1986-07-11 | 565 | 572 | 563 | 566 | 731,000 | 5,192.66 |
| 1986-07-10 | 570 | 572 | 561 | 563 | 540,000 | 5,165.14 |
| 1986-07-09 | 580 | 580 | 570 | 574 | 961,000 | 5,266.06 |
| 1986-07-08 | 575 | 587 | 570 | 580 | 1,554,000 | 5,321.10 |
| 1986-07-07 | 582 | 589 | 580 | 581 | 912,000 | 5,330.28 |
| 1986-07-05 | 592 | 592 | 578 | 578 | 1,686,000 | 5,302.75 |
| 1986-07-04 | 588 | 594 | 581 | 592 | 4,063,001 | 5,431.19 |
| 1986-07-03 | 574 | 590 | 574 | 581 | 5,962,001 | 5,330.28 |
| 1986-07-02 | 568 | 573 | 565 | 569 | 1,707,000 | 5,220.18 |
| 1986-07-01 | 576 | 583 | 568 | 568 | 4,128,001 | 5,211.01 |
| 1986-06-30 | 551 | 567 | 551 | 566 | 2,270,000 | 5,192.66 |
| 1986-06-28 | 549 | 550 | 546 | 549 | 476,000 | 5,036.70 |
| 1986-06-27 | 554 | 554 | 546 | 546 | 980,000 | 5,009.17 |
| 1986-06-26 | 550 | 555 | 548 | 555 | 552,000 | 5,091.74 |
| 1986-06-25 | 544 | 550 | 541 | 548 | 480,000 | 5,027.52 |
| 1986-06-24 | 550 | 550 | 540 | 545 | 515,000 | 5,000 |
| 1986-06-23 | 554 | 554 | 547 | 551 | 383,000 | 5,055.05 |
| 1986-06-21 | 550 | 555 | 546 | 548 | 397,000 | 5,027.52 |
| 1986-06-20 | 550 | 555 | 548 | 550 | 719,000 | 5,045.87 |
| 1986-06-19 | 553 | 560 | 550 | 550 | 740,000 | 5,045.87 |
| 1986-06-18 | 536 | 548 | 536 | 543 | 999,000 | 4,981.65 |
| 1986-06-17 | 531 | 545 | 531 | 536 | 439,000 | 4,917.43 |
| 1986-06-16 | 540 | 541 | 528 | 528 | 609,000 | 4,844.04 |
| 1986-06-13 | 540 | 542 | 538 | 539 | 504,000 | 4,944.95 |
| 1986-06-12 | 544 | 544 | 540 | 542 | 559,000 | 4,972.48 |
| 1986-06-11 | 547 | 555 | 543 | 546 | 1,756,000 | 5,009.17 |
| 1986-06-10 | 545 | 553 | 542 | 550 | 602,000 | 5,045.87 |
| 1986-06-09 | 550 | 554 | 550 | 553 | 226,000 | 5,073.39 |
| 1986-06-07 | 545 | 555 | 545 | 555 | 244,000 | 5,091.74 |
| 1986-06-06 | 543 | 550 | 541 | 545 | 588,000 | 5,000 |
| 1986-06-05 | 540 | 554 | 540 | 545 | 830,000 | 5,000 |
| 1986-06-04 | 564 | 564 | 550 | 555 | 975,000 | 5,091.74 |
| 1986-06-03 | 562 | 572 | 558 | 561 | 2,224,000 | 5,146.79 |
| 1986-06-02 | 568 | 575 | 562 | 572 | 5,456,001 | 5,247.71 |
| 1986-05-31 | 556 | 570 | 553 | 568 | 2,556,001 | 5,211.01 |
| 1986-05-30 | 553 | 563 | 549 | 557 | 2,487,001 | 5,110.09 |
| 1986-05-29 | 542 | 552 | 542 | 546 | 1,075,000 | 5,009.17 |
| 1986-05-28 | 549 | 549 | 541 | 541 | 982,000 | 4,963.30 |
| 1986-05-27 | 550 | 550 | 542 | 542 | 541,000 | 4,972.48 |
| 1986-05-26 | 550 | 550 | 541 | 541 | 501,000 | 4,963.30 |
| 1986-05-24 | 557 | 557 | 540 | 540 | 559,000 | 4,954.13 |
| 1986-05-23 | 533 | 560 | 533 | 557 | 1,365,000 | 5,110.09 |
| 1986-05-22 | 531 | 533 | 531 | 532 | 355,000 | 4,880.73 |
| 1986-05-21 | 531 | 536 | 530 | 531 | 348,000 | 4,871.56 |
| 1986-05-20 | 539 | 540 | 531 | 531 | 508,000 | 4,871.56 |
| 1986-05-19 | 540 | 540 | 535 | 536 | 233,000 | 4,917.43 |
| 1986-05-17 | 539 | 539 | 535 | 535 | 225,000 | 4,908.26 |
| 1986-05-16 | 545 | 550 | 526 | 535 | 748,000 | 4,908.26 |
| 1986-05-15 | 548 | 555 | 544 | 555 | 900,000 | 5,091.74 |
| 1986-05-14 | 549 | 549 | 539 | 544 | 354,000 | 4,990.83 |
| 1986-05-13 | 549 | 549 | 535 | 541 | 773,000 | 4,963.30 |
| 1986-05-12 | 555 | 562 | 550 | 550 | 1,255,000 | 5,045.87 |
| 1986-05-09 | 565 | 565 | 550 | 550 | 2,321,000 | 5,045.87 |
| 1986-05-08 | 548 | 560 | 545 | 555 | 2,055,000 | 5,091.74 |
| 1986-05-07 | 539 | 550 | 536 | 549 | 1,017,000 | 5,036.70 |
| 1986-05-06 | 544 | 544 | 540 | 540 | 381,000 | 4,954.13 |
| 1986-05-02 | 554 | 555 | 542 | 542 | 768,000 | 4,972.48 |
| 1986-05-01 | 540 | 552 | 535 | 551 | 860,000 | 5,055.05 |
| 1986-04-30 | 556 | 560 | 543 | 555 | 1,433,000 | 5,091.74 |
| 1986-04-28 | 560 | 566 | 554 | 556 | 4,151,001 | 5,100.92 |
| 1986-04-26 | 563 | 563 | 550 | 553 | 2,723,001 | 5,073.39 |
| 1986-04-25 | 545 | 577 | 542 | 558 | 11,257,002 | 5,119.27 |
| 1986-04-24 | 539 | 546 | 531 | 540 | 3,160,001 | 4,954.13 |
| 1986-04-23 | 520 | 540 | 517 | 540 | 3,734,001 | 4,954.13 |
| 1986-04-22 | 519 | 524 | 515 | 515 | 1,046,000 | 4,724.77 |
| 1986-04-21 | 505 | 518 | 505 | 518 | 766,000 | 4,752.29 |
| 1986-04-19 | 504 | 505 | 502 | 505 | 458,000 | 4,633.03 |
| 1986-04-18 | 499 | 507 | 495 | 504 | 833,000 | 4,623.85 |
| 1986-04-17 | 488 | 499 | 488 | 499 | 484,000 | 4,577.98 |
| 1986-04-16 | 495 | 495 | 485 | 489 | 394,000 | 4,486.24 |
| 1986-04-15 | 500 | 500 | 495 | 496 | 297,000 | 4,550.46 |
| 1986-04-14 | 506 | 506 | 500 | 500 | 209,000 | 4,587.16 |
| 1986-04-11 | 505 | 507 | 500 | 507 | 219,000 | 4,651.38 |
| 1986-04-10 | 499 | 505 | 498 | 505 | 452,000 | 4,633.03 |
| 1986-04-09 | 501 | 501 | 498 | 499 | 274,000 | 4,577.98 |
| 1986-04-08 | 500 | 507 | 500 | 501 | 156,000 | 4,596.33 |
| 1986-04-07 | 497 | 507 | 497 | 500 | 145,000 | 4,587.16 |
| 1986-04-05 | 495 | 508 | 495 | 496 | 91,000 | 4,550.46 |
| 1986-04-04 | 501 | 509 | 495 | 495 | 382,000 | 4,541.28 |
| 1986-04-03 | 509 | 509 | 504 | 505 | 240,000 | 4,633.03 |
| 1986-04-02 | 515 | 518 | 505 | 509 | 379,000 | 4,669.72 |
| 1986-04-01 | 512 | 515 | 505 | 514 | 561,000 | 4,715.60 |
| 1986-03-31 | 512 | 518 | 510 | 511 | 494,000 | 4,688.07 |
| 1986-03-29 | 517 | 518 | 505 | 510 | 139,000 | 4,678.90 |
| 1986-03-28 | 502 | 520 | 497 | 518 | 270,000 | 4,752.29 |
| 1986-03-27 | 485 | 505 | 484 | 497 | 729,000 | 4,559.63 |
| 1986-03-26 | 482 | 485 | 482 | 484 | 669,000 | 4,440.37 |
| 1986-03-25 | 485 | 485 | 481 | 484 | 600,000 | 4,440.37 |
| 1986-03-24 | 487 | 490 | 483 | 486 | 375,000 | 4,458.72 |
| 1986-03-22 | 495 | 497 | 481 | 492 | 386,000 | 4,513.76 |
| 1986-03-20 | 499 | 499 | 495 | 495 | 445,000 | 4,541.28 |
| 1986-03-19 | 504 | 505 | 498 | 499 | 391,000 | 4,577.98 |
| 1986-03-18 | 510 | 510 | 503 | 504 | 480,000 | 4,623.85 |
| 1986-03-17 | 511 | 515 | 507 | 507 | 440,000 | 4,651.38 |
| 1986-03-15 | 515 | 515 | 510 | 511 | 467,000 | 4,688.07 |
| 1986-03-14 | 520 | 520 | 511 | 517 | 579,000 | 4,743.12 |
| 1986-03-13 | 511 | 525 | 511 | 520 | 532,000 | 4,770.64 |
| 1986-03-12 | 511 | 515 | 510 | 510 | 397,000 | 4,678.90 |
| 1986-03-11 | 510 | 513 | 510 | 510 | 345,000 | 4,678.90 |
| 1986-03-10 | 516 | 516 | 510 | 510 | 115,000 | 4,678.90 |
| 1986-03-07 | 517 | 518 | 506 | 510 | 559,000 | 4,678.90 |
| 1986-03-06 | 515 | 517 | 514 | 517 | 404,000 | 4,743.12 |
| 1986-03-05 | 514 | 519 | 513 | 514 | 212,000 | 4,715.60 |
| 1986-03-04 | 520 | 523 | 512 | 513 | 515,000 | 4,706.42 |
| 1986-03-03 | 513 | 520 | 512 | 513 | 151,000 | 4,706.42 |
| 1986-03-01 | 510 | 512 | 507 | 512 | 261,000 | 4,697.25 |
| 1986-02-28 | 516 | 519 | 505 | 506 | 673,000 | 4,642.20 |
| 1986-02-27 | 520 | 522 | 516 | 516 | 308,000 | 4,733.94 |
| 1986-02-26 | 520 | 525 | 515 | 516 | 509,000 | 4,733.94 |
| 1986-02-25 | 525 | 530 | 515 | 530 | 557,000 | 4,862.39 |
| 1986-02-24 | 515 | 521 | 513 | 517 | 472,000 | 4,743.12 |
| 1986-02-22 | 521 | 521 | 515 | 518 | 226,000 | 4,752.29 |
| 1986-02-21 | 523 | 525 | 521 | 521 | 409,000 | 4,779.82 |
| 1986-02-20 | 527 | 530 | 521 | 521 | 308,000 | 4,779.82 |
| 1986-02-19 | 528 | 533 | 525 | 532 | 485,000 | 4,880.73 |
| 1986-02-18 | 540 | 540 | 525 | 525 | 653,000 | 4,816.51 |
| 1986-02-17 | 540 | 544 | 535 | 542 | 842,000 | 4,972.48 |
| 1986-02-15 | 545 | 547 | 536 | 540 | 673,000 | 4,954.13 |
| 1986-02-14 | 537 | 556 | 534 | 547 | 5,984,001 | 5,018.35 |
| 1986-02-13 | 546 | 550 | 533 | 539 | 2,914,001 | 4,944.95 |
| 1986-02-12 | 535 | 547 | 533 | 545 | 5,109,001 | 5,000 |
| 1986-02-10 | 530 | 534 | 527 | 531 | 709,000 | 4,871.56 |
| 1986-02-07 | 532 | 535 | 525 | 532 | 851,000 | 4,880.73 |
| 1986-02-06 | 534 | 540 | 529 | 532 | 3,052,001 | 4,880.73 |
| 1986-02-05 | 532 | 537 | 528 | 532 | 3,074,001 | 4,880.73 |
| 1986-02-04 | 521 | 537 | 521 | 530 | 3,436,001 | 4,862.39 |
| 1986-02-03 | 527 | 529 | 518 | 519 | 915,000 | 4,761.47 |
| 1986-02-01 | 534 | 536 | 527 | 528 | 1,976,000 | 4,844.04 |
| 1986-01-31 | 522 | 539 | 520 | 531 | 5,149,001 | 4,871.56 |
| 1986-01-30 | 535 | 541 | 522 | 525 | 7,136,001 | 4,816.51 |
| 1986-01-29 | 510 | 514 | 505 | 513 | 1,207,000 | 4,706.42 |
| 1986-01-28 | 489 | 492 | 489 | 490 | 262,000 | 4,495.41 |
| 1986-01-27 | 490 | 495 | 487 | 490 | 118,000 | 4,495.41 |
| 1986-01-25 | 486 | 488 | 486 | 487 | 123,000 | 4,467.89 |
| 1986-01-24 | 486 | 488 | 485 | 485 | 127,000 | 4,449.54 |
| 1986-01-23 | 488 | 490 | 486 | 486 | 120,000 | 4,458.72 |
| 1986-01-22 | 486 | 490 | 485 | 487 | 109,000 | 4,467.89 |
| 1986-01-21 | 490 | 491 | 487 | 487 | 212,000 | 4,467.89 |
| 1986-01-20 | 491 | 495 | 490 | 491 | 207,000 | 4,504.59 |
| 1986-01-18 | 490 | 493 | 488 | 492 | 107,000 | 4,513.76 |
| 1986-01-17 | 486 | 492 | 486 | 488 | 154,000 | 4,477.06 |
| 1986-01-16 | 491 | 493 | 488 | 488 | 222,000 | 4,477.06 |
| 1986-01-14 | 489 | 494 | 489 | 490 | 128,000 | 4,495.41 |
| 1986-01-13 | 490 | 494 | 488 | 488 | 129,000 | 4,477.06 |
| 1986-01-10 | 497 | 497 | 485 | 485 | 615,000 | 4,449.54 |
| 1986-01-09 | 497 | 501 | 496 | 496 | 365,000 | 4,550.46 |
| 1986-01-08 | 497 | 504 | 497 | 504 | 338,000 | 4,623.85 |
| 1986-01-07 | 503 | 503 | 491 | 495 | 253,000 | 4,541.28 |
| 1986-01-06 | 505 | 510 | 503 | 503 | 249,000 | 4,614.68 |
| 1986-01-04 | 505 | 512 | 503 | 504 | 171,000 | 4,623.85 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.09株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.15株
