4063 信越化学工業(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 | 1,130 | 1,140 | 1,130 | 1,130 | 421,000 | 215.24 |
| 1986-12-26 | 1,170 | 1,170 | 1,140 | 1,150 | 192,000 | 219.05 |
| 1986-12-25 | 1,150 | 1,170 | 1,140 | 1,160 | 747,000 | 220.95 |
| 1986-12-24 | 1,200 | 1,210 | 1,170 | 1,190 | 438,000 | 226.67 |
| 1986-12-23 | 1,190 | 1,200 | 1,170 | 1,200 | 1,016,000 | 228.57 |
| 1986-12-22 | 1,210 | 1,210 | 1,180 | 1,180 | 1,042,000 | 224.76 |
| 1986-12-19 | 1,180 | 1,200 | 1,160 | 1,190 | 1,422,000 | 226.67 |
| 1986-12-18 | 1,200 | 1,200 | 1,170 | 1,180 | 644,000 | 224.76 |
| 1986-12-17 | 1,200 | 1,220 | 1,180 | 1,200 | 2,069,000 | 228.57 |
| 1986-12-16 | 1,180 | 1,200 | 1,170 | 1,190 | 1,536,000 | 226.67 |
| 1986-12-15 | 1,160 | 1,180 | 1,160 | 1,170 | 725,000 | 222.86 |
| 1986-12-12 | 1,150 | 1,170 | 1,140 | 1,170 | 1,449,000 | 222.86 |
| 1986-12-11 | 1,110 | 1,150 | 1,110 | 1,130 | 1,067,000 | 215.24 |
| 1986-12-10 | 1,120 | 1,120 | 1,090 | 1,090 | 873,000 | 207.62 |
| 1986-12-09 | 1,120 | 1,130 | 1,090 | 1,100 | 438,000 | 209.52 |
| 1986-12-08 | 1,120 | 1,120 | 1,100 | 1,100 | 397,000 | 209.52 |
| 1986-12-06 | 1,100 | 1,120 | 1,100 | 1,110 | 329,000 | 211.43 |
| 1986-12-05 | 1,140 | 1,140 | 1,120 | 1,120 | 574,000 | 213.33 |
| 1986-12-04 | 1,120 | 1,140 | 1,120 | 1,140 | 371,000 | 217.14 |
| 1986-12-03 | 1,130 | 1,140 | 1,110 | 1,120 | 986,000 | 213.33 |
| 1986-12-02 | 1,120 | 1,120 | 1,100 | 1,110 | 376,000 | 211.43 |
| 1986-12-01 | 1,140 | 1,140 | 1,120 | 1,120 | 393,000 | 213.33 |
| 1986-11-29 | 1,140 | 1,140 | 1,120 | 1,140 | 296,000 | 217.14 |
| 1986-11-28 | 1,120 | 1,140 | 1,120 | 1,140 | 968,000 | 217.14 |
| 1986-11-27 | 1,110 | 1,130 | 1,100 | 1,120 | 653,000 | 213.33 |
| 1986-11-26 | 1,120 | 1,120 | 1,080 | 1,080 | 829,000 | 205.71 |
| 1986-11-25 | 1,130 | 1,140 | 1,120 | 1,120 | 1,207,000 | 213.33 |
| 1986-11-22 | 1,110 | 1,120 | 1,100 | 1,120 | 640,000 | 213.33 |
| 1986-11-21 | 1,090 | 1,110 | 1,080 | 1,090 | 882,000 | 207.62 |
| 1986-11-20 | 1,080 | 1,080 | 1,050 | 1,070 | 809,000 | 203.81 |
| 1986-11-19 | 1,070 | 1,070 | 1,050 | 1,070 | 657,000 | 203.81 |
| 1986-11-18 | 1,060 | 1,080 | 1,060 | 1,070 | 402,000 | 203.81 |
| 1986-11-17 | 1,080 | 1,090 | 1,060 | 1,070 | 576,000 | 203.81 |
| 1986-11-14 | 1,070 | 1,080 | 1,060 | 1,060 | 436,000 | 201.91 |
| 1986-11-13 | 1,080 | 1,080 | 1,050 | 1,080 | 674,000 | 205.71 |
| 1986-11-12 | 1,030 | 1,070 | 1,030 | 1,060 | 703,000 | 201.91 |
| 1986-11-11 | 1,010 | 1,030 | 1,010 | 1,020 | 410,000 | 194.29 |
| 1986-11-10 | 984 | 1,010 | 984 | 1,010 | 494,000 | 192.38 |
| 1986-11-07 | 1,000 | 1,010 | 994 | 994 | 155,000 | 189.33 |
| 1986-11-06 | 1,030 | 1,030 | 985 | 996 | 310,000 | 189.71 |
| 1986-11-05 | 1,030 | 1,040 | 1,020 | 1,020 | 368,000 | 194.29 |
| 1986-11-04 | 1,050 | 1,060 | 1,040 | 1,040 | 298,000 | 198.10 |
| 1986-11-01 | 1,050 | 1,070 | 1,040 | 1,060 | 424,000 | 201.91 |
| 1986-10-31 | 1,030 | 1,050 | 1,020 | 1,020 | 335,000 | 194.29 |
| 1986-10-30 | 1,050 | 1,050 | 1,010 | 1,010 | 355,000 | 192.38 |
| 1986-10-29 | 1,030 | 1,030 | 1,000 | 1,000 | 698,000 | 190.48 |
| 1986-10-28 | 1,050 | 1,060 | 1,030 | 1,040 | 351,000 | 198.10 |
| 1986-10-27 | 1,080 | 1,080 | 1,040 | 1,060 | 296,000 | 201.91 |
| 1986-10-25 | 1,100 | 1,100 | 1,070 | 1,070 | 849,000 | 203.81 |
| 1986-10-24 | 1,110 | 1,110 | 1,070 | 1,110 | 2,761,000 | 211.43 |
| 1986-10-23 | 1,000 | 1,080 | 996 | 1,050 | 1,510,000 | 200 |
| 1986-10-22 | 990 | 1,010 | 990 | 990 | 480,000 | 188.57 |
| 1986-10-21 | 977 | 1,000 | 970 | 990 | 422,000 | 188.57 |
| 1986-10-20 | 999 | 1,000 | 970 | 995 | 285,000 | 189.52 |
| 1986-10-17 | 1,010 | 1,020 | 970 | 1,010 | 497,000 | 192.38 |
| 1986-10-16 | 1,000 | 1,030 | 985 | 1,020 | 683,000 | 194.29 |
| 1986-10-15 | 990 | 1,000 | 985 | 995 | 238,000 | 189.52 |
| 1986-10-14 | 959 | 1,000 | 957 | 1,000 | 379,000 | 190.48 |
| 1986-10-13 | 980 | 995 | 935 | 949 | 408,000 | 180.76 |
| 1986-10-09 | 940 | 980 | 940 | 980 | 267,000 | 186.67 |
| 1986-10-08 | 944 | 950 | 925 | 927 | 488,000 | 176.57 |
| 1986-10-07 | 936 | 957 | 936 | 944 | 252,000 | 179.81 |
| 1986-10-06 | 959 | 959 | 930 | 941 | 71,000 | 179.24 |
| 1986-10-04 | 930 | 960 | 930 | 960 | 120,000 | 182.86 |
| 1986-10-03 | 921 | 950 | 921 | 950 | 128,000 | 180.95 |
| 1986-10-02 | 915 | 935 | 915 | 926 | 151,000 | 176.38 |
| 1986-10-01 | 951 | 958 | 920 | 925 | 311,000 | 176.19 |
| 1986-09-30 | 961 | 970 | 959 | 959 | 261,000 | 182.67 |
| 1986-09-29 | 980 | 995 | 960 | 971 | 364,000 | 184.95 |
| 1986-09-27 | 992 | 1,020 | 986 | 1,000 | 385,000 | 190.48 |
| 1986-09-26 | 1,000 | 1,010 | 991 | 1,000 | 661,000 | 190.48 |
| 1986-09-25 | 1,030 | 1,050 | 1,000 | 1,050 | 508,000 | 200 |
| 1986-09-24 | 1,030 | 1,050 | 1,010 | 1,050 | 546,000 | 200 |
| 1986-09-22 | 1,020 | 1,030 | 1,000 | 1,000 | 300,000 | 190.48 |
| 1986-09-19 | 1,030 | 1,030 | 1,010 | 1,020 | 523,000 | 194.29 |
| 1986-09-18 | 965 | 1,040 | 965 | 1,020 | 517,000 | 194.29 |
| 1986-09-17 | 975 | 985 | 961 | 965 | 435,000 | 183.81 |
| 1986-09-16 | 996 | 999 | 950 | 965 | 622,000 | 183.81 |
| 1986-09-12 | 970 | 1,000 | 970 | 986 | 580,000 | 187.81 |
| 1986-09-11 | 1,020 | 1,040 | 999 | 1,000 | 1,180,000 | 190.48 |
| 1986-09-10 | 1,060 | 1,080 | 1,040 | 1,060 | 2,195,000 | 201.91 |
| 1986-09-09 | 978 | 1,060 | 978 | 1,030 | 3,939,000 | 196.19 |
| 1986-09-08 | 968 | 987 | 960 | 978 | 1,723,000 | 186.29 |
| 1986-09-06 | 940 | 960 | 936 | 958 | 780,000 | 182.48 |
| 1986-09-05 | 945 | 945 | 926 | 930 | 417,000 | 177.14 |
| 1986-09-04 | 905 | 925 | 905 | 915 | 140,000 | 174.29 |
| 1986-09-03 | 885 | 910 | 885 | 910 | 386,000 | 173.33 |
| 1986-09-02 | 900 | 901 | 887 | 895 | 430,000 | 170.48 |
| 1986-09-01 | 921 | 929 | 915 | 915 | 193,000 | 174.29 |
| 1986-08-30 | 921 | 929 | 920 | 922 | 119,000 | 175.62 |
| 1986-08-29 | 910 | 943 | 910 | 931 | 237,000 | 177.33 |
| 1986-08-28 | 930 | 939 | 910 | 910 | 349,000 | 173.33 |
| 1986-08-27 | 950 | 950 | 931 | 931 | 278,000 | 177.33 |
| 1986-08-26 | 930 | 950 | 930 | 950 | 357,000 | 180.95 |
| 1986-08-25 | 940 | 950 | 930 | 950 | 407,000 | 180.95 |
| 1986-08-23 | 918 | 940 | 918 | 920 | 331,000 | 175.24 |
| 1986-08-22 | 950 | 965 | 910 | 928 | 1,163,000 | 176.76 |
| 1986-08-21 | 932 | 960 | 932 | 940 | 512,000 | 179.05 |
| 1986-08-20 | 905 | 935 | 905 | 930 | 745,000 | 177.14 |
| 1986-08-19 | 884 | 905 | 884 | 891 | 799,000 | 169.71 |
| 1986-08-18 | 880 | 895 | 880 | 886 | 518,000 | 168.76 |
| 1986-08-15 | 905 | 905 | 890 | 895 | 885,000 | 170.48 |
| 1986-08-14 | 930 | 934 | 915 | 915 | 442,000 | 174.29 |
| 1986-08-13 | 941 | 942 | 930 | 934 | 828,000 | 177.91 |
| 1986-08-12 | 941 | 950 | 940 | 944 | 414,000 | 179.81 |
| 1986-08-11 | 940 | 960 | 930 | 931 | 274,000 | 177.33 |
| 1986-08-08 | 945 | 956 | 920 | 930 | 393,000 | 177.14 |
| 1986-08-07 | 939 | 960 | 939 | 951 | 588,000 | 181.14 |
| 1986-08-06 | 930 | 950 | 930 | 945 | 337,000 | 180 |
| 1986-08-05 | 931 | 943 | 921 | 930 | 364,000 | 177.14 |
| 1986-08-04 | 931 | 940 | 930 | 930 | 374,000 | 177.14 |
| 1986-08-02 | 919 | 949 | 919 | 941 | 385,000 | 179.24 |
| 1986-08-01 | 881 | 945 | 881 | 929 | 649,000 | 176.95 |
| 1986-07-31 | 910 | 920 | 890 | 890 | 603,000 | 169.52 |
| 1986-07-30 | 951 | 956 | 925 | 930 | 439,000 | 177.14 |
| 1986-07-29 | 965 | 980 | 950 | 970 | 738,000 | 184.76 |
| 1986-07-28 | 940 | 980 | 940 | 980 | 426,000 | 186.67 |
| 1986-07-26 | 930 | 950 | 930 | 943 | 544,000 | 179.62 |
| 1986-07-25 | 920 | 950 | 920 | 939 | 577,000 | 178.86 |
| 1986-07-24 | 909 | 930 | 909 | 930 | 381,000 | 177.14 |
| 1986-07-23 | 911 | 930 | 911 | 919 | 564,000 | 175.05 |
| 1986-07-22 | 871 | 920 | 870 | 914 | 551,000 | 174.10 |
| 1986-07-21 | 860 | 879 | 842 | 870 | 783,000 | 165.71 |
| 1986-07-19 | 900 | 910 | 890 | 890 | 414,000 | 169.52 |
| 1986-07-18 | 963 | 973 | 930 | 930 | 753,000 | 177.14 |
| 1986-07-17 | 980 | 990 | 971 | 973 | 484,000 | 185.33 |
| 1986-07-16 | 980 | 995 | 978 | 990 | 911,000 | 188.57 |
| 1986-07-15 | 1,020 | 1,030 | 1,000 | 1,000 | 751,000 | 190.48 |
| 1986-07-14 | 1,040 | 1,060 | 1,030 | 1,040 | 317,000 | 198.10 |
| 1986-07-11 | 990 | 1,030 | 980 | 1,030 | 809,000 | 196.19 |
| 1986-07-10 | 1,040 | 1,040 | 1,000 | 1,000 | 499,000 | 190.48 |
| 1986-07-09 | 1,080 | 1,120 | 1,030 | 1,060 | 663,000 | 201.91 |
| 1986-07-08 | 1,080 | 1,100 | 1,080 | 1,100 | 364,000 | 209.52 |
| 1986-07-07 | 1,120 | 1,130 | 1,100 | 1,100 | 276,000 | 209.52 |
| 1986-07-05 | 1,110 | 1,120 | 1,100 | 1,100 | 276,000 | 209.52 |
| 1986-07-04 | 1,110 | 1,130 | 1,100 | 1,120 | 813,000 | 213.33 |
| 1986-07-03 | 1,150 | 1,170 | 1,130 | 1,150 | 495,000 | 219.05 |
| 1986-07-02 | 1,150 | 1,200 | 1,150 | 1,190 | 612,000 | 226.67 |
| 1986-07-01 | 1,180 | 1,180 | 1,110 | 1,150 | 814,000 | 219.05 |
| 1986-06-30 | 1,180 | 1,180 | 1,160 | 1,170 | 398,000 | 222.86 |
| 1986-06-28 | 1,180 | 1,190 | 1,170 | 1,190 | 188,000 | 226.67 |
| 1986-06-27 | 1,180 | 1,190 | 1,170 | 1,170 | 526,000 | 222.86 |
| 1986-06-26 | 1,200 | 1,200 | 1,160 | 1,170 | 491,000 | 222.86 |
| 1986-06-25 | 1,200 | 1,200 | 1,180 | 1,200 | 368,000 | 228.57 |
| 1986-06-24 | 1,200 | 1,210 | 1,190 | 1,190 | 594,000 | 226.67 |
| 1986-06-23 | 1,190 | 1,210 | 1,190 | 1,200 | 435,000 | 228.57 |
| 1986-06-21 | 1,180 | 1,190 | 1,180 | 1,180 | 261,000 | 224.76 |
| 1986-06-20 | 1,200 | 1,200 | 1,170 | 1,170 | 604,000 | 222.86 |
| 1986-06-19 | 1,190 | 1,190 | 1,170 | 1,180 | 248,000 | 224.76 |
| 1986-06-18 | 1,170 | 1,200 | 1,160 | 1,180 | 273,000 | 224.76 |
| 1986-06-17 | 1,190 | 1,190 | 1,170 | 1,170 | 339,000 | 222.86 |
| 1986-06-16 | 1,200 | 1,220 | 1,190 | 1,200 | 421,000 | 228.57 |
| 1986-06-13 | 1,210 | 1,210 | 1,190 | 1,190 | 995,000 | 226.67 |
| 1986-06-12 | 1,210 | 1,230 | 1,210 | 1,230 | 538,000 | 234.29 |
| 1986-06-11 | 1,230 | 1,240 | 1,210 | 1,220 | 619,000 | 232.38 |
| 1986-06-10 | 1,220 | 1,230 | 1,210 | 1,210 | 793,000 | 230.48 |
| 1986-06-09 | 1,230 | 1,240 | 1,220 | 1,240 | 408,000 | 236.19 |
| 1986-06-07 | 1,210 | 1,230 | 1,210 | 1,230 | 236,000 | 234.29 |
| 1986-06-06 | 1,210 | 1,230 | 1,210 | 1,210 | 267,000 | 230.48 |
| 1986-06-05 | 1,220 | 1,240 | 1,220 | 1,220 | 395,000 | 232.38 |
| 1986-06-04 | 1,240 | 1,240 | 1,220 | 1,240 | 545,000 | 236.19 |
| 1986-06-03 | 1,300 | 1,300 | 1,210 | 1,210 | 1,475,000 | 230.48 |
| 1986-06-02 | 1,280 | 1,300 | 1,260 | 1,280 | 1,101,000 | 243.81 |
| 1986-05-31 | 1,280 | 1,280 | 1,260 | 1,280 | 545,000 | 243.81 |
| 1986-05-30 | 1,290 | 1,290 | 1,240 | 1,280 | 1,824,000 | 243.81 |
| 1986-05-29 | 1,250 | 1,270 | 1,240 | 1,250 | 710,000 | 238.10 |
| 1986-05-28 | 1,200 | 1,220 | 1,200 | 1,210 | 636,000 | 230.48 |
| 1986-05-27 | 1,210 | 1,220 | 1,180 | 1,180 | 894,000 | 224.76 |
| 1986-05-26 | 1,220 | 1,230 | 1,210 | 1,220 | 453,000 | 232.38 |
| 1986-05-24 | 1,210 | 1,240 | 1,210 | 1,230 | 918,000 | 234.29 |
| 1986-05-23 | 1,210 | 1,230 | 1,200 | 1,210 | 857,000 | 230.48 |
| 1986-05-22 | 1,200 | 1,220 | 1,200 | 1,200 | 506,000 | 228.57 |
| 1986-05-21 | 1,200 | 1,220 | 1,200 | 1,200 | 317,000 | 228.57 |
| 1986-05-20 | 1,230 | 1,230 | 1,190 | 1,190 | 434,000 | 226.67 |
| 1986-05-19 | 1,210 | 1,240 | 1,210 | 1,230 | 369,000 | 234.29 |
| 1986-05-17 | 1,220 | 1,240 | 1,210 | 1,230 | 384,000 | 234.29 |
| 1986-05-16 | 1,240 | 1,250 | 1,210 | 1,230 | 765,000 | 234.29 |
| 1986-05-15 | 1,240 | 1,250 | 1,240 | 1,240 | 236,000 | 236.19 |
| 1986-05-14 | 1,260 | 1,280 | 1,240 | 1,240 | 731,000 | 236.19 |
| 1986-05-13 | 1,230 | 1,260 | 1,220 | 1,250 | 663,000 | 238.10 |
| 1986-05-12 | 1,270 | 1,270 | 1,240 | 1,240 | 661,000 | 236.19 |
| 1986-05-09 | 1,250 | 1,280 | 1,250 | 1,260 | 872,000 | 240 |
| 1986-05-08 | 1,230 | 1,250 | 1,230 | 1,250 | 685,000 | 238.10 |
| 1986-05-07 | 1,220 | 1,270 | 1,220 | 1,250 | 1,230,000 | 238.10 |
| 1986-05-06 | 1,270 | 1,270 | 1,220 | 1,260 | 1,125,000 | 240 |
| 1986-05-02 | 1,270 | 1,300 | 1,270 | 1,270 | 755,000 | 241.91 |
| 1986-05-01 | 1,290 | 1,310 | 1,270 | 1,270 | 2,096,000 | 241.91 |
| 1986-04-30 | 1,270 | 1,330 | 1,270 | 1,300 | 3,643,000 | 247.62 |
| 1986-04-28 | 1,250 | 1,310 | 1,250 | 1,280 | 2,768,000 | 243.81 |
| 1986-04-26 | 1,270 | 1,280 | 1,250 | 1,270 | 2,446,000 | 241.91 |
| 1986-04-25 | 1,240 | 1,260 | 1,220 | 1,250 | 2,764,000 | 238.10 |
| 1986-04-24 | 1,250 | 1,250 | 1,210 | 1,210 | 1,089,000 | 230.48 |
| 1986-04-23 | 1,240 | 1,250 | 1,220 | 1,240 | 1,592,000 | 236.19 |
| 1986-04-22 | 1,260 | 1,290 | 1,240 | 1,260 | 2,067,000 | 240 |
| 1986-04-21 | 1,290 | 1,300 | 1,260 | 1,280 | 5,151,000 | 243.81 |
| 1986-04-19 | 1,220 | 1,290 | 1,200 | 1,260 | 5,546,000 | 240 |
| 1986-04-18 | 1,210 | 1,220 | 1,190 | 1,220 | 2,510,000 | 232.38 |
| 1986-04-17 | 1,200 | 1,220 | 1,180 | 1,190 | 1,752,000 | 226.67 |
| 1986-04-16 | 1,150 | 1,230 | 1,150 | 1,190 | 2,247,000 | 226.67 |
| 1986-04-15 | 1,170 | 1,180 | 1,150 | 1,150 | 487,000 | 219.05 |
| 1986-04-14 | 1,210 | 1,210 | 1,180 | 1,190 | 922,000 | 226.67 |
| 1986-04-11 | 1,140 | 1,200 | 1,140 | 1,200 | 694,000 | 228.57 |
| 1986-04-10 | 1,180 | 1,190 | 1,160 | 1,160 | 678,000 | 220.95 |
| 1986-04-09 | 1,250 | 1,250 | 1,180 | 1,210 | 3,625,000 | 230.48 |
| 1986-04-08 | 1,200 | 1,230 | 1,180 | 1,230 | 3,162,000 | 234.29 |
| 1986-04-07 | 1,190 | 1,210 | 1,170 | 1,180 | 587,000 | 224.76 |
| 1986-04-05 | 1,160 | 1,200 | 1,160 | 1,200 | 1,130,000 | 228.57 |
| 1986-04-04 | 1,190 | 1,220 | 1,170 | 1,180 | 4,549,000 | 224.76 |
| 1986-04-03 | 1,180 | 1,190 | 1,140 | 1,150 | 1,854,000 | 219.05 |
| 1986-04-02 | 1,180 | 1,260 | 1,170 | 1,220 | 5,776,000 | 232.38 |
| 1986-04-01 | 1,190 | 1,220 | 1,140 | 1,210 | 10,787,999 | 230.48 |
| 1986-03-31 | 1,170 | 1,190 | 1,150 | 1,170 | 3,374,000 | 222.86 |
| 1986-03-29 | 1,130 | 1,200 | 1,110 | 1,190 | 5,759,000 | 226.67 |
| 1986-03-28 | 1,130 | 1,160 | 1,110 | 1,130 | 10,767,999 | 215.24 |
| 1986-03-27 | 1,030 | 1,060 | 1,010 | 1,050 | 2,255,000 | 200 |
| 1986-03-26 | 1,010 | 1,030 | 1,000 | 1,020 | 1,180,000 | 194.29 |
| 1986-03-25 | 999 | 1,020 | 995 | 999 | 867,000 | 190.29 |
| 1986-03-24 | 983 | 1,000 | 980 | 999 | 758,000 | 190.29 |
| 1986-03-22 | 990 | 996 | 985 | 985 | 567,000 | 187.62 |
| 1986-03-20 | 997 | 1,010 | 990 | 999 | 521,000 | 190.29 |
| 1986-03-19 | 990 | 990 | 980 | 987 | 414,000 | 188 |
| 1986-03-18 | 990 | 1,000 | 980 | 980 | 659,000 | 186.67 |
| 1986-03-17 | 1,000 | 1,010 | 996 | 996 | 353,000 | 189.71 |
| 1986-03-15 | 1,000 | 1,010 | 995 | 995 | 253,000 | 189.52 |
| 1986-03-14 | 1,010 | 1,020 | 995 | 1,000 | 671,000 | 190.48 |
| 1986-03-13 | 995 | 1,020 | 990 | 1,020 | 785,000 | 194.29 |
| 1986-03-12 | 1,000 | 1,020 | 986 | 999 | 878,000 | 190.29 |
| 1986-03-11 | 997 | 1,020 | 996 | 1,000 | 348,000 | 190.48 |
| 1986-03-10 | 996 | 1,000 | 990 | 990 | 157,000 | 188.57 |
| 1986-03-07 | 1,020 | 1,030 | 1,000 | 1,010 | 253,000 | 192.38 |
| 1986-03-06 | 1,000 | 1,020 | 1,000 | 1,010 | 617,000 | 192.38 |
| 1986-03-05 | 1,020 | 1,040 | 995 | 995 | 690,000 | 189.52 |
| 1986-03-04 | 1,010 | 1,020 | 986 | 1,010 | 756,000 | 192.38 |
| 1986-03-03 | 1,000 | 1,020 | 999 | 1,000 | 718,000 | 190.48 |
| 1986-03-01 | 973 | 991 | 973 | 991 | 232,000 | 188.76 |
| 1986-02-28 | 950 | 972 | 946 | 963 | 595,000 | 183.43 |
| 1986-02-27 | 973 | 981 | 945 | 945 | 1,044,000 | 180 |
| 1986-02-26 | 985 | 1,000 | 971 | 983 | 742,000 | 187.24 |
| 1986-02-25 | 1,030 | 1,030 | 990 | 990 | 498,000 | 188.57 |
| 1986-02-24 | 1,000 | 1,040 | 990 | 1,020 | 1,001,000 | 194.29 |
| 1986-02-22 | 1,010 | 1,010 | 990 | 1,000 | 584,000 | 190.48 |
| 1986-02-21 | 988 | 990 | 971 | 990 | 711,000 | 188.57 |
| 1986-02-20 | 1,010 | 1,010 | 990 | 995 | 635,000 | 189.52 |
| 1986-02-19 | 1,010 | 1,010 | 985 | 1,010 | 1,494,000 | 192.38 |
| 1986-02-18 | 1,020 | 1,020 | 1,000 | 1,020 | 426,000 | 194.29 |
| 1986-02-17 | 1,040 | 1,050 | 1,020 | 1,020 | 1,185,000 | 194.29 |
| 1986-02-15 | 1,040 | 1,040 | 1,020 | 1,040 | 597,000 | 198.10 |
| 1986-02-14 | 1,040 | 1,060 | 1,030 | 1,040 | 809,000 | 198.10 |
| 1986-02-13 | 1,080 | 1,080 | 1,060 | 1,060 | 1,065,000 | 201.91 |
| 1986-02-12 | 1,040 | 1,080 | 1,030 | 1,080 | 6,148,000 | 205.71 |
| 1986-02-10 | 1,010 | 1,060 | 1,010 | 1,040 | 2,748,000 | 198.10 |
| 1986-02-07 | 1,040 | 1,040 | 1,020 | 1,030 | 1,666,000 | 196.19 |
| 1986-02-06 | 1,040 | 1,050 | 1,020 | 1,020 | 1,135,000 | 194.29 |
| 1986-02-05 | 1,060 | 1,060 | 1,020 | 1,050 | 2,419,000 | 200 |
| 1986-02-04 | 1,070 | 1,100 | 1,050 | 1,050 | 7,431,000 | 200 |
| 1986-02-03 | 1,030 | 1,080 | 1,030 | 1,070 | 8,482,000 | 203.81 |
| 1986-02-01 | 1,000 | 1,040 | 999 | 1,030 | 2,798,000 | 196.19 |
| 1986-01-31 | 1,010 | 1,030 | 1,000 | 1,000 | 2,573,000 | 190.48 |
| 1986-01-30 | 1,000 | 1,060 | 991 | 1,030 | 6,265,000 | 196.19 |
| 1986-01-29 | 1,020 | 1,030 | 995 | 1,000 | 6,668,000 | 190.48 |
| 1986-01-28 | 986 | 1,030 | 986 | 1,030 | 10,317,999 | 196.19 |
| 1986-01-27 | 936 | 969 | 936 | 956 | 4,981,000 | 182.10 |
| 1986-01-25 | 940 | 940 | 929 | 934 | 983,000 | 177.91 |
| 1986-01-24 | 935 | 950 | 930 | 930 | 4,557,000 | 177.14 |
| 1986-01-23 | 928 | 928 | 910 | 925 | 1,476,000 | 176.19 |
| 1986-01-22 | 885 | 930 | 884 | 925 | 2,251,000 | 176.19 |
| 1986-01-21 | 875 | 888 | 875 | 877 | 218,000 | 167.05 |
| 1986-01-20 | 875 | 894 | 875 | 885 | 138,000 | 168.57 |
| 1986-01-18 | 874 | 894 | 874 | 894 | 307,000 | 170.29 |
| 1986-01-17 | 901 | 910 | 890 | 894 | 823,000 | 170.29 |
| 1986-01-16 | 860 | 905 | 860 | 904 | 808,000 | 172.19 |
| 1986-01-14 | 841 | 869 | 841 | 863 | 201,000 | 164.38 |
| 1986-01-13 | 850 | 851 | 836 | 850 | 209,000 | 161.91 |
| 1986-01-10 | 851 | 855 | 850 | 850 | 251,000 | 161.91 |
| 1986-01-09 | 851 | 868 | 851 | 868 | 238,000 | 165.33 |
| 1986-01-08 | 868 | 875 | 868 | 869 | 219,000 | 165.52 |
| 1986-01-07 | 865 | 870 | 862 | 870 | 93,000 | 165.71 |
| 1986-01-06 | 896 | 896 | 875 | 875 | 65,000 | 166.67 |
| 1986-01-04 | 906 | 906 | 895 | 895 | 62,000 | 170.48 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
