4092 日本化学工業(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 | 403 | 403 | 400 | 400 | 257,000 | 4,000 |
| 1986-12-26 | 403 | 405 | 403 | 404 | 119,000 | 4,040 |
| 1986-12-25 | 403 | 407 | 403 | 403 | 84,000 | 4,030 |
| 1986-12-24 | 402 | 410 | 402 | 403 | 117,000 | 4,030 |
| 1986-12-23 | 406 | 408 | 402 | 402 | 108,000 | 4,020 |
| 1986-12-22 | 405 | 410 | 404 | 404 | 90,000 | 4,040 |
| 1986-12-19 | 401 | 405 | 400 | 405 | 68,000 | 4,050 |
| 1986-12-18 | 406 | 407 | 401 | 402 | 108,000 | 4,020 |
| 1986-12-17 | 412 | 415 | 406 | 406 | 232,000 | 4,060 |
| 1986-12-16 | 420 | 420 | 410 | 411 | 64,000 | 4,110 |
| 1986-12-15 | 415 | 415 | 410 | 415 | 41,000 | 4,150 |
| 1986-12-12 | 410 | 415 | 400 | 402 | 239,000 | 4,020 |
| 1986-12-11 | 412 | 420 | 410 | 410 | 274,000 | 4,100 |
| 1986-12-10 | 415 | 415 | 412 | 412 | 105,000 | 4,120 |
| 1986-12-09 | 415 | 420 | 411 | 415 | 51,000 | 4,150 |
| 1986-12-08 | 411 | 420 | 411 | 420 | 76,000 | 4,200 |
| 1986-12-06 | 415 | 415 | 410 | 410 | 67,000 | 4,100 |
| 1986-12-05 | 426 | 430 | 415 | 416 | 132,000 | 4,160 |
| 1986-12-04 | 430 | 431 | 425 | 429 | 110,000 | 4,290 |
| 1986-12-03 | 435 | 435 | 430 | 431 | 144,000 | 4,310 |
| 1986-12-02 | 435 | 435 | 430 | 430 | 102,000 | 4,300 |
| 1986-12-01 | 432 | 440 | 431 | 435 | 209,000 | 4,350 |
| 1986-11-29 | 424 | 425 | 422 | 425 | 126,000 | 4,250 |
| 1986-11-28 | 416 | 420 | 412 | 417 | 204,000 | 4,170 |
| 1986-11-27 | 410 | 415 | 410 | 413 | 119,000 | 4,130 |
| 1986-11-26 | 406 | 416 | 405 | 405 | 94,000 | 4,050 |
| 1986-11-25 | 420 | 420 | 409 | 409 | 40,000 | 4,090 |
| 1986-11-22 | 405 | 408 | 401 | 401 | 129,000 | 4,010 |
| 1986-11-21 | 409 | 409 | 407 | 407 | 53,000 | 4,070 |
| 1986-11-20 | 414 | 414 | 406 | 406 | 61,000 | 4,060 |
| 1986-11-19 | 412 | 414 | 410 | 414 | 41,000 | 4,140 |
| 1986-11-18 | 413 | 413 | 408 | 410 | 74,000 | 4,100 |
| 1986-11-17 | 411 | 416 | 410 | 412 | 158,000 | 4,120 |
| 1986-11-14 | 407 | 411 | 406 | 406 | 125,000 | 4,060 |
| 1986-11-13 | 424 | 424 | 406 | 406 | 155,000 | 4,060 |
| 1986-11-12 | 415 | 425 | 415 | 424 | 204,000 | 4,240 |
| 1986-11-11 | 401 | 415 | 401 | 410 | 163,000 | 4,100 |
| 1986-11-10 | 404 | 407 | 400 | 401 | 87,000 | 4,010 |
| 1986-11-07 | 401 | 405 | 400 | 401 | 58,000 | 4,010 |
| 1986-11-06 | 410 | 410 | 400 | 400 | 80,000 | 4,000 |
| 1986-11-05 | 413 | 415 | 398 | 410 | 107,000 | 4,100 |
| 1986-11-04 | 425 | 425 | 410 | 413 | 55,000 | 4,130 |
| 1986-11-01 | 425 | 429 | 425 | 425 | 119,000 | 4,250 |
| 1986-10-31 | 415 | 430 | 415 | 425 | 296,000 | 4,250 |
| 1986-10-30 | 409 | 415 | 405 | 415 | 140,000 | 4,150 |
| 1986-10-29 | 398 | 404 | 395 | 404 | 89,000 | 4,040 |
| 1986-10-28 | 403 | 406 | 391 | 391 | 83,000 | 3,910 |
| 1986-10-27 | 385 | 398 | 385 | 398 | 90,000 | 3,980 |
| 1986-10-25 | 375 | 385 | 375 | 381 | 75,000 | 3,810 |
| 1986-10-24 | 367 | 378 | 367 | 375 | 91,000 | 3,750 |
| 1986-10-23 | 357 | 366 | 357 | 361 | 130,000 | 3,610 |
| 1986-10-22 | 362 | 370 | 357 | 357 | 103,000 | 3,570 |
| 1986-10-21 | 360 | 361 | 355 | 359 | 67,000 | 3,590 |
| 1986-10-20 | 360 | 365 | 353 | 353 | 103,000 | 3,530 |
| 1986-10-17 | 370 | 370 | 361 | 361 | 33,000 | 3,610 |
| 1986-10-16 | 370 | 370 | 365 | 365 | 47,000 | 3,650 |
| 1986-10-15 | 370 | 370 | 365 | 365 | 46,000 | 3,650 |
| 1986-10-14 | 375 | 375 | 365 | 370 | 58,000 | 3,700 |
| 1986-10-13 | 376 | 376 | 366 | 366 | 97,000 | 3,660 |
| 1986-10-09 | 375 | 376 | 371 | 375 | 74,000 | 3,750 |
| 1986-10-08 | 385 | 385 | 375 | 375 | 58,000 | 3,750 |
| 1986-10-07 | 389 | 390 | 385 | 385 | 34,000 | 3,850 |
| 1986-10-06 | 390 | 391 | 386 | 391 | 58,000 | 3,910 |
| 1986-10-04 | 380 | 380 | 380 | 380 | 28,000 | 3,800 |
| 1986-10-03 | 353 | 370 | 353 | 370 | 77,000 | 3,700 |
| 1986-10-02 | 370 | 370 | 360 | 360 | 66,000 | 3,600 |
| 1986-10-01 | 380 | 380 | 374 | 374 | 107,000 | 3,740 |
| 1986-09-30 | 390 | 390 | 371 | 371 | 101,000 | 3,710 |
| 1986-09-29 | 396 | 400 | 390 | 390 | 42,000 | 3,900 |
| 1986-09-27 | 397 | 400 | 395 | 395 | 64,000 | 3,950 |
| 1986-09-26 | 405 | 405 | 395 | 395 | 77,000 | 3,950 |
| 1986-09-25 | 414 | 430 | 414 | 425 | 57,000 | 4,250 |
| 1986-09-24 | 396 | 415 | 396 | 415 | 74,000 | 4,150 |
| 1986-09-22 | 396 | 403 | 396 | 398 | 58,000 | 3,980 |
| 1986-09-19 | 400 | 405 | 395 | 400 | 44,000 | 4,000 |
| 1986-09-18 | 390 | 410 | 390 | 410 | 88,000 | 4,100 |
| 1986-09-17 | 400 | 404 | 390 | 395 | 85,000 | 3,950 |
| 1986-09-16 | 401 | 404 | 398 | 398 | 58,000 | 3,980 |
| 1986-09-12 | 400 | 410 | 395 | 400 | 175,000 | 4,000 |
| 1986-09-11 | 405 | 408 | 400 | 400 | 217,000 | 4,000 |
| 1986-09-10 | 406 | 411 | 405 | 405 | 71,000 | 4,050 |
| 1986-09-09 | 419 | 420 | 401 | 401 | 112,000 | 4,010 |
| 1986-09-08 | 420 | 425 | 416 | 416 | 80,000 | 4,160 |
| 1986-09-06 | 422 | 426 | 420 | 421 | 73,000 | 4,210 |
| 1986-09-05 | 426 | 427 | 426 | 426 | 49,000 | 4,260 |
| 1986-09-04 | 436 | 438 | 435 | 435 | 73,000 | 4,350 |
| 1986-09-03 | 436 | 436 | 431 | 435 | 79,000 | 4,350 |
| 1986-09-02 | 427 | 435 | 426 | 426 | 102,000 | 4,260 |
| 1986-09-01 | 426 | 430 | 426 | 427 | 70,000 | 4,270 |
| 1986-08-30 | 434 | 435 | 425 | 425 | 49,000 | 4,250 |
| 1986-08-29 | 435 | 440 | 430 | 435 | 50,000 | 4,350 |
| 1986-08-28 | 426 | 435 | 425 | 430 | 72,000 | 4,300 |
| 1986-08-27 | 423 | 430 | 420 | 421 | 72,000 | 4,210 |
| 1986-08-26 | 440 | 446 | 438 | 438 | 85,000 | 4,380 |
| 1986-08-25 | 445 | 446 | 439 | 440 | 121,000 | 4,400 |
| 1986-08-23 | 406 | 415 | 405 | 415 | 121,000 | 4,150 |
| 1986-08-22 | 400 | 410 | 395 | 403 | 312,000 | 4,030 |
| 1986-08-21 | 442 | 445 | 430 | 430 | 86,000 | 4,300 |
| 1986-08-20 | 455 | 456 | 448 | 452 | 81,000 | 4,520 |
| 1986-08-19 | 467 | 470 | 456 | 456 | 278,000 | 4,560 |
| 1986-08-18 | 465 | 466 | 461 | 462 | 164,000 | 4,620 |
| 1986-08-15 | 459 | 463 | 455 | 456 | 225,000 | 4,560 |
| 1986-08-14 | 451 | 463 | 451 | 459 | 178,000 | 4,590 |
| 1986-08-13 | 450 | 460 | 449 | 450 | 208,000 | 4,500 |
| 1986-08-12 | 451 | 457 | 446 | 446 | 336,000 | 4,460 |
| 1986-08-11 | 463 | 463 | 450 | 450 | 162,000 | 4,500 |
| 1986-08-08 | 464 | 465 | 462 | 462 | 90,000 | 4,620 |
| 1986-08-07 | 470 | 472 | 463 | 465 | 95,000 | 4,650 |
| 1986-08-06 | 470 | 475 | 469 | 471 | 74,000 | 4,710 |
| 1986-08-05 | 462 | 480 | 462 | 479 | 179,000 | 4,790 |
| 1986-08-04 | 463 | 466 | 461 | 463 | 78,000 | 4,630 |
| 1986-08-02 | 475 | 475 | 460 | 460 | 52,000 | 4,600 |
| 1986-08-01 | 483 | 485 | 475 | 475 | 178,000 | 4,750 |
| 1986-07-31 | 483 | 485 | 481 | 484 | 211,000 | 4,840 |
| 1986-07-30 | 491 | 495 | 483 | 483 | 225,000 | 4,830 |
| 1986-07-29 | 501 | 505 | 493 | 493 | 187,000 | 4,930 |
| 1986-07-28 | 505 | 512 | 501 | 502 | 136,000 | 5,020 |
| 1986-07-26 | 500 | 507 | 500 | 503 | 199,000 | 5,030 |
| 1986-07-25 | 512 | 514 | 500 | 510 | 299,000 | 5,100 |
| 1986-07-24 | 524 | 528 | 511 | 515 | 512,000 | 5,150 |
| 1986-07-23 | 534 | 539 | 521 | 523 | 1,272,000 | 5,230 |
| 1986-07-22 | 500 | 532 | 500 | 527 | 1,431,000 | 5,270 |
| 1986-07-21 | 500 | 501 | 484 | 490 | 270,000 | 4,900 |
| 1986-07-19 | 500 | 500 | 490 | 490 | 177,000 | 4,900 |
| 1986-07-18 | 500 | 504 | 497 | 499 | 310,000 | 4,990 |
| 1986-07-17 | 504 | 506 | 499 | 499 | 166,000 | 4,990 |
| 1986-07-16 | 512 | 512 | 502 | 502 | 254,000 | 5,020 |
| 1986-07-15 | 506 | 510 | 503 | 510 | 349,000 | 5,100 |
| 1986-07-14 | 506 | 508 | 500 | 501 | 383,000 | 5,010 |
| 1986-07-11 | 510 | 510 | 506 | 506 | 208,000 | 5,060 |
| 1986-07-10 | 510 | 515 | 507 | 510 | 520,000 | 5,100 |
| 1986-07-09 | 519 | 519 | 502 | 502 | 416,000 | 5,020 |
| 1986-07-08 | 499 | 519 | 498 | 513 | 768,000 | 5,130 |
| 1986-07-07 | 495 | 503 | 495 | 497 | 361,000 | 4,970 |
| 1986-07-05 | 492 | 494 | 491 | 494 | 165,000 | 4,940 |
| 1986-07-04 | 492 | 495 | 488 | 494 | 179,000 | 4,940 |
| 1986-07-03 | 496 | 496 | 491 | 495 | 216,000 | 4,950 |
| 1986-07-02 | 497 | 497 | 486 | 486 | 157,000 | 4,860 |
| 1986-07-01 | 492 | 497 | 491 | 497 | 158,000 | 4,970 |
| 1986-06-30 | 490 | 496 | 490 | 491 | 157,000 | 4,910 |
| 1986-06-28 | 490 | 490 | 485 | 486 | 176,000 | 4,860 |
| 1986-06-27 | 495 | 497 | 485 | 485 | 248,000 | 4,850 |
| 1986-06-26 | 497 | 501 | 482 | 482 | 393,000 | 4,820 |
| 1986-06-25 | 499 | 499 | 495 | 495 | 176,000 | 4,950 |
| 1986-06-24 | 495 | 500 | 495 | 495 | 192,000 | 4,950 |
| 1986-06-23 | 500 | 505 | 496 | 497 | 184,000 | 4,970 |
| 1986-06-21 | 509 | 509 | 503 | 503 | 290,000 | 5,030 |
| 1986-06-20 | 502 | 510 | 495 | 505 | 349,000 | 5,050 |
| 1986-06-19 | 495 | 500 | 492 | 492 | 199,000 | 4,920 |
| 1986-06-18 | 493 | 497 | 490 | 490 | 173,000 | 4,900 |
| 1986-06-17 | 498 | 500 | 490 | 492 | 248,000 | 4,920 |
| 1986-06-16 | 509 | 510 | 501 | 501 | 240,000 | 5,010 |
| 1986-06-13 | 515 | 515 | 501 | 505 | 560,000 | 5,050 |
| 1986-06-12 | 510 | 520 | 510 | 513 | 1,387,000 | 5,130 |
| 1986-06-11 | 482 | 500 | 482 | 494 | 431,000 | 4,940 |
| 1986-06-10 | 487 | 487 | 482 | 482 | 203,000 | 4,820 |
| 1986-06-09 | 493 | 493 | 488 | 491 | 218,000 | 4,910 |
| 1986-06-07 | 488 | 490 | 486 | 489 | 104,000 | 4,890 |
| 1986-06-06 | 488 | 490 | 485 | 485 | 206,000 | 4,850 |
| 1986-06-05 | 491 | 492 | 485 | 485 | 215,000 | 4,850 |
| 1986-06-04 | 490 | 495 | 488 | 490 | 154,000 | 4,900 |
| 1986-06-03 | 493 | 498 | 487 | 492 | 185,000 | 4,920 |
| 1986-06-02 | 500 | 500 | 487 | 487 | 208,000 | 4,870 |
| 1986-05-31 | 486 | 495 | 482 | 495 | 107,000 | 4,950 |
| 1986-05-30 | 494 | 498 | 482 | 486 | 373,000 | 4,860 |
| 1986-05-29 | 505 | 515 | 490 | 490 | 1,043,000 | 4,900 |
| 1986-05-28 | 495 | 504 | 491 | 502 | 1,092,000 | 5,020 |
| 1986-05-27 | 499 | 499 | 490 | 490 | 297,000 | 4,900 |
| 1986-05-26 | 500 | 502 | 495 | 498 | 286,000 | 4,980 |
| 1986-05-24 | 500 | 502 | 495 | 495 | 698,000 | 4,950 |
| 1986-05-23 | 496 | 498 | 490 | 490 | 512,000 | 4,900 |
| 1986-05-22 | 478 | 499 | 478 | 486 | 513,000 | 4,860 |
| 1986-05-21 | 471 | 479 | 470 | 473 | 166,000 | 4,730 |
| 1986-05-20 | 476 | 483 | 470 | 470 | 297,000 | 4,700 |
| 1986-05-19 | 493 | 493 | 477 | 477 | 214,000 | 4,770 |
| 1986-05-17 | 495 | 495 | 485 | 489 | 283,000 | 4,890 |
| 1986-05-16 | 489 | 498 | 485 | 490 | 740,000 | 4,900 |
| 1986-05-15 | 496 | 506 | 483 | 484 | 1,870,000 | 4,840 |
| 1986-05-14 | 498 | 506 | 491 | 491 | 5,038,000 | 4,910 |
| 1986-05-13 | 486 | 498 | 477 | 492 | 2,637,000 | 4,920 |
| 1986-05-12 | 451 | 468 | 451 | 466 | 731,000 | 4,660 |
| 1986-05-09 | 459 | 463 | 451 | 451 | 274,000 | 4,510 |
| 1986-05-08 | 455 | 459 | 451 | 455 | 258,000 | 4,550 |
| 1986-05-07 | 450 | 455 | 448 | 451 | 113,000 | 4,510 |
| 1986-05-06 | 450 | 455 | 447 | 450 | 70,000 | 4,500 |
| 1986-05-02 | 452 | 455 | 445 | 445 | 263,000 | 4,450 |
| 1986-05-01 | 447 | 452 | 440 | 440 | 114,000 | 4,400 |
| 1986-04-30 | 451 | 453 | 446 | 446 | 91,000 | 4,460 |
| 1986-04-28 | 450 | 451 | 446 | 446 | 92,000 | 4,460 |
| 1986-04-26 | 446 | 450 | 445 | 446 | 135,000 | 4,460 |
| 1986-04-25 | 450 | 459 | 445 | 445 | 217,000 | 4,450 |
| 1986-04-24 | 445 | 448 | 435 | 435 | 314,000 | 4,350 |
| 1986-04-23 | 440 | 445 | 440 | 445 | 129,000 | 4,450 |
| 1986-04-22 | 445 | 449 | 440 | 441 | 131,000 | 4,410 |
| 1986-04-21 | 454 | 454 | 445 | 445 | 127,000 | 4,450 |
| 1986-04-19 | 450 | 450 | 445 | 450 | 89,000 | 4,500 |
| 1986-04-18 | 461 | 469 | 450 | 450 | 354,000 | 4,500 |
| 1986-04-17 | 432 | 440 | 431 | 440 | 130,000 | 4,400 |
| 1986-04-16 | 436 | 436 | 425 | 427 | 390,000 | 4,270 |
| 1986-04-15 | 451 | 451 | 442 | 442 | 108,000 | 4,420 |
| 1986-04-14 | 456 | 458 | 446 | 447 | 106,000 | 4,470 |
| 1986-04-11 | 446 | 450 | 441 | 444 | 62,000 | 4,440 |
| 1986-04-10 | 442 | 455 | 441 | 441 | 89,000 | 4,410 |
| 1986-04-09 | 440 | 445 | 440 | 441 | 116,000 | 4,410 |
| 1986-04-08 | 450 | 456 | 445 | 448 | 97,000 | 4,480 |
| 1986-04-07 | 450 | 450 | 446 | 450 | 79,000 | 4,500 |
| 1986-04-05 | 441 | 448 | 441 | 443 | 28,000 | 4,430 |
| 1986-04-04 | 435 | 443 | 435 | 436 | 138,000 | 4,360 |
| 1986-04-03 | 441 | 445 | 435 | 436 | 262,000 | 4,360 |
| 1986-04-02 | 441 | 444 | 441 | 444 | 237,000 | 4,440 |
| 1986-04-01 | 460 | 460 | 453 | 455 | 210,000 | 4,550 |
| 1986-03-31 | 455 | 463 | 454 | 454 | 344,000 | 4,540 |
| 1986-03-29 | 437 | 444 | 435 | 440 | 112,000 | 4,400 |
| 1986-03-28 | 440 | 440 | 432 | 435 | 272,000 | 4,350 |
| 1986-03-27 | 445 | 445 | 441 | 441 | 190,000 | 4,410 |
| 1986-03-26 | 450 | 453 | 440 | 450 | 214,000 | 4,500 |
| 1986-03-25 | 453 | 455 | 450 | 451 | 148,000 | 4,510 |
| 1986-03-24 | 451 | 455 | 450 | 450 | 183,000 | 4,500 |
| 1986-03-22 | 450 | 453 | 450 | 450 | 220,000 | 4,500 |
| 1986-03-20 | 457 | 457 | 450 | 450 | 353,000 | 4,500 |
| 1986-03-19 | 452 | 460 | 450 | 457 | 287,000 | 4,570 |
| 1986-03-18 | 464 | 464 | 450 | 456 | 348,000 | 4,560 |
| 1986-03-17 | 466 | 466 | 460 | 460 | 258,000 | 4,600 |
| 1986-03-15 | 470 | 470 | 461 | 463 | 173,000 | 4,630 |
| 1986-03-14 | 466 | 470 | 463 | 470 | 223,000 | 4,700 |
| 1986-03-13 | 470 | 472 | 465 | 468 | 204,000 | 4,680 |
| 1986-03-12 | 472 | 474 | 470 | 471 | 199,000 | 4,710 |
| 1986-03-11 | 474 | 474 | 471 | 472 | 196,000 | 4,720 |
| 1986-03-10 | 475 | 479 | 470 | 470 | 156,000 | 4,700 |
| 1986-03-07 | 480 | 484 | 477 | 477 | 193,000 | 4,770 |
| 1986-03-06 | 491 | 491 | 476 | 476 | 306,000 | 4,760 |
| 1986-03-05 | 495 | 502 | 486 | 490 | 1,332,000 | 4,900 |
| 1986-03-04 | 475 | 490 | 469 | 490 | 844,000 | 4,900 |
| 1986-03-03 | 470 | 478 | 467 | 473 | 201,000 | 4,730 |
| 1986-03-01 | 475 | 475 | 465 | 465 | 245,000 | 4,650 |
| 1986-02-28 | 461 | 470 | 458 | 470 | 454,000 | 4,700 |
| 1986-02-27 | 460 | 463 | 458 | 460 | 128,000 | 4,600 |
| 1986-02-26 | 466 | 466 | 456 | 460 | 236,000 | 4,600 |
| 1986-02-25 | 462 | 470 | 461 | 461 | 147,000 | 4,610 |
| 1986-02-24 | 468 | 474 | 461 | 465 | 171,000 | 4,650 |
| 1986-02-22 | 460 | 469 | 460 | 469 | 83,000 | 4,690 |
| 1986-02-21 | 456 | 466 | 455 | 462 | 302,000 | 4,620 |
| 1986-02-20 | 470 | 470 | 451 | 453 | 313,000 | 4,530 |
| 1986-02-19 | 472 | 480 | 466 | 466 | 500,000 | 4,660 |
| 1986-02-18 | 481 | 481 | 461 | 467 | 595,000 | 4,670 |
| 1986-02-17 | 490 | 500 | 481 | 483 | 428,000 | 4,830 |
| 1986-02-15 | 495 | 496 | 484 | 490 | 585,000 | 4,900 |
| 1986-02-14 | 499 | 509 | 483 | 483 | 1,210,000 | 4,830 |
| 1986-02-13 | 520 | 520 | 489 | 495 | 1,711,000 | 4,950 |
| 1986-02-12 | 489 | 523 | 486 | 516 | 5,201,000 | 5,160 |
| 1986-02-10 | 465 | 484 | 463 | 484 | 995,000 | 4,840 |
| 1986-02-07 | 455 | 462 | 452 | 459 | 279,000 | 4,590 |
| 1986-02-06 | 471 | 471 | 455 | 455 | 258,000 | 4,550 |
| 1986-02-05 | 475 | 480 | 466 | 466 | 593,000 | 4,660 |
| 1986-02-04 | 470 | 476 | 467 | 470 | 779,000 | 4,700 |
| 1986-02-03 | 459 | 474 | 457 | 466 | 888,000 | 4,660 |
| 1986-02-01 | 453 | 459 | 449 | 459 | 119,000 | 4,590 |
| 1986-01-31 | 447 | 452 | 446 | 448 | 232,000 | 4,480 |
| 1986-01-30 | 457 | 457 | 448 | 452 | 239,000 | 4,520 |
| 1986-01-29 | 454 | 458 | 451 | 457 | 207,000 | 4,570 |
| 1986-01-28 | 456 | 462 | 451 | 451 | 198,000 | 4,510 |
| 1986-01-27 | 460 | 465 | 455 | 455 | 134,000 | 4,550 |
| 1986-01-25 | 465 | 465 | 456 | 465 | 245,000 | 4,650 |
| 1986-01-24 | 460 | 475 | 460 | 470 | 487,000 | 4,700 |
| 1986-01-23 | 458 | 463 | 457 | 457 | 225,000 | 4,570 |
| 1986-01-22 | 455 | 465 | 451 | 460 | 331,000 | 4,600 |
| 1986-01-21 | 461 | 463 | 450 | 455 | 277,000 | 4,550 |
| 1986-01-20 | 460 | 463 | 455 | 461 | 146,000 | 4,610 |
| 1986-01-18 | 454 | 465 | 450 | 458 | 359,000 | 4,580 |
| 1986-01-17 | 457 | 460 | 452 | 459 | 367,000 | 4,590 |
| 1986-01-16 | 465 | 465 | 447 | 447 | 472,000 | 4,470 |
| 1986-01-14 | 458 | 465 | 458 | 460 | 324,000 | 4,600 |
| 1986-01-13 | 474 | 480 | 468 | 468 | 369,000 | 4,680 |
| 1986-01-10 | 482 | 485 | 471 | 477 | 750,000 | 4,770 |
| 1986-01-09 | 486 | 499 | 481 | 482 | 3,794,000 | 4,820 |
| 1986-01-08 | 480 | 492 | 471 | 489 | 2,012,000 | 4,890 |
| 1986-01-07 | 485 | 492 | 474 | 474 | 1,753,000 | 4,740 |
| 1986-01-06 | 476 | 489 | 465 | 480 | 3,262,000 | 4,800 |
| 1986-01-04 | 450 | 480 | 450 | 480 | 540,000 | 4,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
