4112 保土谷化学工業(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 | 566 | 566 | 560 | 560 | 34,000 | 4,364.63 |
| 1986-12-26 | 571 | 574 | 566 | 566 | 51,000 | 4,411.40 |
| 1986-12-25 | 574 | 574 | 571 | 571 | 34,000 | 4,450.37 |
| 1986-12-24 | 576 | 582 | 570 | 573 | 46,000 | 4,465.96 |
| 1986-12-23 | 585 | 585 | 580 | 580 | 47,000 | 4,520.51 |
| 1986-12-22 | 575 | 585 | 575 | 583 | 101,000 | 4,543.90 |
| 1986-12-19 | 570 | 580 | 570 | 576 | 30,000 | 4,489.34 |
| 1986-12-18 | 584 | 586 | 580 | 580 | 81,000 | 4,520.51 |
| 1986-12-17 | 586 | 588 | 584 | 585 | 59,000 | 4,559.48 |
| 1986-12-16 | 585 | 590 | 584 | 585 | 39,000 | 4,559.48 |
| 1986-12-15 | 585 | 590 | 585 | 586 | 75,000 | 4,567.28 |
| 1986-12-12 | 585 | 600 | 580 | 600 | 76,000 | 4,676.39 |
| 1986-12-11 | 595 | 600 | 590 | 595 | 187,000 | 4,637.42 |
| 1986-12-10 | 595 | 596 | 590 | 595 | 89,000 | 4,637.42 |
| 1986-12-09 | 599 | 602 | 595 | 595 | 50,000 | 4,637.42 |
| 1986-12-08 | 600 | 615 | 596 | 598 | 23,000 | 4,660.81 |
| 1986-12-06 | 618 | 618 | 596 | 601 | 12,000 | 4,684.19 |
| 1986-12-05 | 610 | 620 | 595 | 620 | 55,000 | 4,832.27 |
| 1986-12-04 | 620 | 630 | 601 | 620 | 143,000 | 4,832.27 |
| 1986-12-03 | 603 | 630 | 603 | 615 | 34,000 | 4,793.30 |
| 1986-12-02 | 600 | 610 | 585 | 600 | 92,000 | 4,676.39 |
| 1986-12-01 | 614 | 620 | 599 | 599 | 30,000 | 4,668.60 |
| 1986-11-29 | 601 | 614 | 601 | 614 | 34,000 | 4,785.51 |
| 1986-11-28 | 590 | 600 | 590 | 594 | 25,000 | 4,629.63 |
| 1986-11-27 | 601 | 601 | 590 | 590 | 48,000 | 4,598.45 |
| 1986-11-26 | 619 | 620 | 605 | 605 | 20,000 | 4,715.36 |
| 1986-11-25 | 630 | 634 | 600 | 600 | 36,000 | 4,676.39 |
| 1986-11-22 | 611 | 624 | 610 | 624 | 38,000 | 4,863.45 |
| 1986-11-21 | 595 | 650 | 595 | 625 | 213,000 | 4,871.24 |
| 1986-11-20 | 599 | 600 | 585 | 585 | 43,000 | 4,559.48 |
| 1986-11-19 | 585 | 590 | 575 | 590 | 36,000 | 4,598.45 |
| 1986-11-18 | 580 | 585 | 575 | 575 | 25,000 | 4,481.54 |
| 1986-11-17 | 580 | 590 | 580 | 590 | 29,000 | 4,598.45 |
| 1986-11-14 | 571 | 595 | 571 | 595 | 74,000 | 4,637.42 |
| 1986-11-13 | 580 | 580 | 571 | 580 | 23,000 | 4,520.51 |
| 1986-11-12 | 581 | 581 | 561 | 580 | 50,000 | 4,520.51 |
| 1986-11-11 | 578 | 579 | 575 | 575 | 7,000 | 4,481.54 |
| 1986-11-10 | 571 | 582 | 571 | 582 | 6,000 | 4,536.10 |
| 1986-11-07 | 551 | 579 | 550 | 571 | 13,000 | 4,450.37 |
| 1986-11-06 | 580 | 581 | 550 | 550 | 17,000 | 4,286.69 |
| 1986-11-05 | 595 | 595 | 580 | 580 | 13,000 | 4,520.51 |
| 1986-11-04 | 610 | 610 | 595 | 595 | 78,000 | 4,637.42 |
| 1986-11-01 | 580 | 600 | 580 | 600 | 80,000 | 4,676.39 |
| 1986-10-31 | 560 | 570 | 550 | 570 | 63,000 | 4,442.57 |
| 1986-10-30 | 550 | 560 | 545 | 551 | 24,000 | 4,294.49 |
| 1986-10-29 | 550 | 552 | 540 | 540 | 51,000 | 4,208.75 |
| 1986-10-28 | 535 | 540 | 529 | 530 | 22,000 | 4,130.81 |
| 1986-10-27 | 520 | 528 | 520 | 528 | 11,000 | 4,115.23 |
| 1986-10-25 | 510 | 511 | 510 | 511 | 10,000 | 3,982.73 |
| 1986-10-24 | 510 | 511 | 505 | 510 | 11,000 | 3,974.93 |
| 1986-10-23 | 504 | 510 | 501 | 501 | 59,000 | 3,904.79 |
| 1986-10-22 | 511 | 511 | 506 | 506 | 50,000 | 3,943.76 |
| 1986-10-21 | 507 | 510 | 503 | 510 | 30,000 | 3,974.93 |
| 1986-10-20 | 510 | 510 | 501 | 510 | 15,000 | 3,974.93 |
| 1986-10-17 | 509 | 516 | 505 | 516 | 49,000 | 4,021.70 |
| 1986-10-16 | 518 | 520 | 518 | 518 | 10,000 | 4,037.29 |
| 1986-10-15 | 524 | 524 | 520 | 521 | 16,000 | 4,060.67 |
| 1986-10-14 | 539 | 540 | 520 | 524 | 17,000 | 4,084.05 |
| 1986-10-13 | 537 | 538 | 537 | 538 | 13,000 | 4,193.17 |
| 1986-10-09 | 540 | 540 | 505 | 517 | 65,000 | 4,029.49 |
| 1986-10-08 | 545 | 545 | 526 | 530 | 36,000 | 4,130.81 |
| 1986-10-07 | 551 | 560 | 535 | 540 | 35,000 | 4,208.75 |
| 1986-10-06 | 556 | 560 | 549 | 550 | 55,000 | 4,286.69 |
| 1986-10-04 | 502 | 549 | 502 | 549 | 69,000 | 4,278.90 |
| 1986-10-03 | 500 | 510 | 500 | 502 | 51,000 | 3,912.58 |
| 1986-10-02 | 503 | 503 | 500 | 502 | 57,000 | 3,912.58 |
| 1986-10-01 | 510 | 511 | 504 | 505 | 256,000 | 3,935.96 |
| 1986-09-30 | 525 | 525 | 509 | 509 | 210,000 | 3,967.14 |
| 1986-09-29 | 539 | 540 | 521 | 535 | 58,000 | 4,169.78 |
| 1986-09-27 | 550 | 551 | 542 | 542 | 40,000 | 4,224.34 |
| 1986-09-26 | 551 | 555 | 550 | 550 | 59,000 | 4,286.69 |
| 1986-09-25 | 555 | 560 | 550 | 551 | 88,000 | 4,294.49 |
| 1986-09-24 | 550 | 558 | 550 | 555 | 46,000 | 4,325.66 |
| 1986-09-22 | 554 | 555 | 548 | 550 | 54,000 | 4,286.69 |
| 1986-09-19 | 556 | 559 | 551 | 555 | 68,000 | 4,325.66 |
| 1986-09-18 | 568 | 568 | 555 | 556 | 47,000 | 4,333.46 |
| 1986-09-17 | 580 | 580 | 570 | 570 | 41,000 | 4,442.57 |
| 1986-09-16 | 587 | 588 | 580 | 580 | 22,000 | 4,520.51 |
| 1986-09-12 | 585 | 586 | 575 | 586 | 49,000 | 4,567.28 |
| 1986-09-10 | 595 | 595 | 578 | 585 | 145,000 | 4,559.48 |
| 1986-09-09 | 610 | 610 | 595 | 595 | 86,000 | 4,637.42 |
| 1986-09-08 | 614 | 620 | 610 | 610 | 119,000 | 4,754.33 |
| 1986-09-06 | 610 | 612 | 610 | 612 | 38,000 | 4,769.92 |
| 1986-09-05 | 611 | 624 | 610 | 610 | 71,000 | 4,754.33 |
| 1986-09-04 | 626 | 635 | 607 | 608 | 129,000 | 4,738.75 |
| 1986-09-03 | 634 | 639 | 625 | 625 | 69,000 | 4,871.24 |
| 1986-09-02 | 645 | 645 | 635 | 640 | 89,000 | 4,988.15 |
| 1986-09-01 | 652 | 660 | 645 | 645 | 102,000 | 5,027.12 |
| 1986-08-30 | 660 | 661 | 655 | 655 | 36,000 | 5,105.06 |
| 1986-08-29 | 665 | 670 | 660 | 660 | 41,000 | 5,144.03 |
| 1986-08-28 | 665 | 667 | 657 | 657 | 41,000 | 5,120.65 |
| 1986-08-27 | 651 | 661 | 645 | 655 | 120,000 | 5,105.06 |
| 1986-08-26 | 670 | 685 | 655 | 680 | 109,000 | 5,299.91 |
| 1986-08-25 | 659 | 680 | 659 | 670 | 63,000 | 5,221.97 |
| 1986-08-23 | 651 | 660 | 651 | 651 | 22,000 | 5,073.89 |
| 1986-08-22 | 664 | 664 | 651 | 655 | 52,000 | 5,105.06 |
| 1986-08-21 | 683 | 685 | 670 | 672 | 139,000 | 5,237.56 |
| 1986-08-20 | 706 | 706 | 681 | 681 | 76,000 | 5,307.71 |
| 1986-08-19 | 700 | 705 | 695 | 696 | 87,000 | 5,424.62 |
| 1986-08-18 | 690 | 700 | 690 | 700 | 20,000 | 5,455.79 |
| 1986-08-15 | 681 | 687 | 680 | 680 | 89,000 | 5,299.91 |
| 1986-08-14 | 702 | 705 | 680 | 680 | 104,000 | 5,299.91 |
| 1986-08-13 | 716 | 717 | 702 | 708 | 71,000 | 5,518.14 |
| 1986-08-12 | 723 | 725 | 716 | 717 | 40,000 | 5,588.29 |
| 1986-08-11 | 722 | 725 | 721 | 721 | 20,000 | 5,619.47 |
| 1986-08-08 | 725 | 725 | 720 | 721 | 50,000 | 5,619.47 |
| 1986-08-07 | 731 | 731 | 720 | 720 | 67,000 | 5,611.67 |
| 1986-08-06 | 725 | 731 | 725 | 727 | 28,000 | 5,666.23 |
| 1986-08-05 | 724 | 729 | 724 | 726 | 46,000 | 5,658.44 |
| 1986-08-04 | 739 | 739 | 725 | 725 | 236,000 | 5,650.64 |
| 1986-08-02 | 734 | 739 | 733 | 739 | 23,000 | 5,759.76 |
| 1986-08-01 | 741 | 741 | 731 | 739 | 63,000 | 5,759.76 |
| 1986-07-31 | 755 | 755 | 720 | 731 | 97,000 | 5,697.41 |
| 1986-07-30 | 759 | 759 | 751 | 755 | 63,000 | 5,884.46 |
| 1986-07-29 | 762 | 770 | 757 | 758 | 91,000 | 5,907.84 |
| 1986-07-28 | 770 | 770 | 757 | 759 | 100,000 | 5,915.64 |
| 1986-07-26 | 771 | 775 | 770 | 771 | 38,000 | 6,009.17 |
| 1986-07-25 | 786 | 786 | 770 | 770 | 24,000 | 6,001.37 |
| 1986-07-24 | 800 | 800 | 776 | 786 | 68,000 | 6,126.08 |
| 1986-07-23 | 771 | 776 | 770 | 773 | 57,000 | 6,024.75 |
| 1986-07-22 | 771 | 771 | 770 | 770 | 17,000 | 6,001.37 |
| 1986-07-21 | 782 | 792 | 780 | 780 | 21,000 | 6,079.31 |
| 1986-07-19 | 795 | 795 | 770 | 782 | 57,000 | 6,094.90 |
| 1986-07-18 | 776 | 805 | 776 | 800 | 96,000 | 6,235.19 |
| 1986-07-17 | 790 | 800 | 766 | 766 | 169,000 | 5,970.20 |
| 1986-07-16 | 822 | 823 | 800 | 810 | 104,000 | 6,313.13 |
| 1986-07-15 | 816 | 830 | 816 | 817 | 41,000 | 6,367.69 |
| 1986-07-14 | 800 | 816 | 800 | 816 | 37,000 | 6,359.90 |
| 1986-07-11 | 806 | 816 | 796 | 796 | 43,000 | 6,204.02 |
| 1986-07-10 | 830 | 830 | 801 | 803 | 96,000 | 6,258.57 |
| 1986-07-09 | 844 | 845 | 820 | 831 | 164,000 | 6,476.81 |
| 1986-07-08 | 825 | 845 | 821 | 837 | 176,000 | 6,523.57 |
| 1986-07-07 | 824 | 851 | 822 | 845 | 427,000 | 6,585.92 |
| 1986-07-05 | 828 | 828 | 808 | 825 | 103,000 | 6,430.04 |
| 1986-07-04 | 835 | 835 | 810 | 820 | 144,000 | 6,391.07 |
| 1986-07-03 | 794 | 825 | 793 | 825 | 292,000 | 6,430.04 |
| 1986-07-02 | 776 | 799 | 776 | 795 | 84,000 | 6,196.22 |
| 1986-07-01 | 794 | 794 | 776 | 785 | 39,000 | 6,118.28 |
| 1986-06-30 | 765 | 792 | 765 | 792 | 38,000 | 6,172.84 |
| 1986-06-28 | 761 | 770 | 758 | 762 | 71,000 | 5,939.02 |
| 1986-06-27 | 760 | 769 | 759 | 762 | 260,000 | 5,939.02 |
| 1986-06-26 | 785 | 785 | 770 | 770 | 103,000 | 6,001.37 |
| 1986-06-25 | 796 | 797 | 785 | 795 | 40,000 | 6,196.22 |
| 1986-06-24 | 771 | 790 | 771 | 790 | 31,000 | 6,157.25 |
| 1986-06-23 | 758 | 775 | 758 | 770 | 99,000 | 6,001.37 |
| 1986-06-21 | 760 | 761 | 755 | 758 | 34,000 | 5,907.84 |
| 1986-06-20 | 760 | 765 | 758 | 759 | 65,000 | 5,915.64 |
| 1986-06-19 | 758 | 770 | 758 | 760 | 36,000 | 5,923.43 |
| 1986-06-18 | 764 | 766 | 760 | 762 | 111,000 | 5,939.02 |
| 1986-06-17 | 770 | 773 | 761 | 761 | 201,000 | 5,931.23 |
| 1986-06-16 | 776 | 778 | 770 | 773 | 38,000 | 6,024.75 |
| 1986-06-13 | 770 | 775 | 770 | 770 | 76,000 | 6,001.37 |
| 1986-06-12 | 773 | 775 | 768 | 770 | 127,000 | 6,001.37 |
| 1986-06-11 | 780 | 783 | 770 | 770 | 84,000 | 6,001.37 |
| 1986-06-10 | 780 | 790 | 775 | 783 | 84,000 | 6,102.69 |
| 1986-06-09 | 790 | 790 | 780 | 790 | 65,000 | 6,157.25 |
| 1986-06-07 | 767 | 772 | 766 | 770 | 96,000 | 6,001.37 |
| 1986-06-06 | 780 | 785 | 760 | 766 | 137,000 | 5,970.20 |
| 1986-06-05 | 799 | 800 | 779 | 779 | 102,000 | 6,071.52 |
| 1986-06-04 | 810 | 810 | 790 | 790 | 324,000 | 6,157.25 |
| 1986-06-03 | 810 | 820 | 806 | 807 | 351,000 | 6,289.75 |
| 1986-06-02 | 801 | 810 | 797 | 810 | 200,000 | 6,313.13 |
| 1986-05-31 | 815 | 818 | 800 | 801 | 81,000 | 6,242.99 |
| 1986-05-30 | 821 | 825 | 810 | 822 | 139,000 | 6,406.66 |
| 1986-05-29 | 826 | 827 | 823 | 825 | 279,000 | 6,430.04 |
| 1986-05-28 | 822 | 827 | 810 | 820 | 585,000 | 6,391.07 |
| 1986-05-27 | 820 | 850 | 813 | 813 | 623,000 | 6,336.51 |
| 1986-05-26 | 815 | 820 | 800 | 807 | 230,000 | 6,289.75 |
| 1986-05-24 | 790 | 821 | 789 | 805 | 238,000 | 6,274.16 |
| 1986-05-23 | 775 | 781 | 766 | 780 | 105,000 | 6,079.31 |
| 1986-05-22 | 761 | 775 | 761 | 770 | 56,000 | 6,001.37 |
| 1986-05-21 | 750 | 770 | 750 | 770 | 82,000 | 6,001.37 |
| 1986-05-20 | 753 | 765 | 753 | 753 | 86,000 | 5,868.87 |
| 1986-05-19 | 755 | 755 | 745 | 755 | 102,000 | 5,884.46 |
| 1986-05-17 | 769 | 770 | 755 | 755 | 53,000 | 5,884.46 |
| 1986-05-16 | 771 | 780 | 766 | 772 | 102,000 | 6,016.96 |
| 1986-05-15 | 763 | 775 | 763 | 766 | 70,000 | 5,970.20 |
| 1986-05-14 | 757 | 775 | 750 | 760 | 95,000 | 5,923.43 |
| 1986-05-13 | 775 | 775 | 744 | 746 | 124,000 | 5,814.32 |
| 1986-05-12 | 775 | 779 | 765 | 770 | 115,000 | 6,001.37 |
| 1986-05-09 | 781 | 790 | 780 | 781 | 91,000 | 6,087.11 |
| 1986-05-08 | 791 | 795 | 781 | 781 | 150,000 | 6,087.11 |
| 1986-05-07 | 790 | 793 | 781 | 781 | 36,000 | 6,087.11 |
| 1986-05-06 | 790 | 794 | 775 | 775 | 65,000 | 6,040.34 |
| 1986-05-02 | 788 | 788 | 765 | 766 | 96,000 | 5,970.20 |
| 1986-05-01 | 789 | 799 | 788 | 788 | 38,000 | 6,141.66 |
| 1986-04-30 | 800 | 800 | 784 | 788 | 42,000 | 6,141.66 |
| 1986-04-28 | 790 | 800 | 780 | 780 | 55,000 | 6,079.31 |
| 1986-04-26 | 762 | 776 | 762 | 776 | 38,000 | 6,048.14 |
| 1986-04-25 | 791 | 796 | 761 | 761 | 66,000 | 5,931.23 |
| 1986-04-24 | 810 | 816 | 789 | 789 | 236,000 | 6,149.46 |
| 1986-04-23 | 745 | 819 | 745 | 800 | 473,000 | 6,235.19 |
| 1986-04-22 | 760 | 760 | 754 | 760 | 95,000 | 5,923.43 |
| 1986-04-21 | 755 | 755 | 745 | 753 | 54,000 | 5,868.87 |
| 1986-04-19 | 730 | 741 | 730 | 730 | 137,000 | 5,689.61 |
| 1986-04-18 | 765 | 765 | 740 | 740 | 78,000 | 5,767.55 |
| 1986-04-17 | 760 | 762 | 755 | 755 | 61,000 | 5,884.46 |
| 1986-04-16 | 758 | 760 | 750 | 750 | 209,000 | 5,845.49 |
| 1986-04-15 | 750 | 760 | 750 | 755 | 79,000 | 5,884.46 |
| 1986-04-14 | 755 | 765 | 755 | 758 | 38,000 | 5,907.84 |
| 1986-04-11 | 748 | 755 | 740 | 755 | 94,000 | 5,884.46 |
| 1986-04-10 | 751 | 754 | 743 | 743 | 38,000 | 5,790.93 |
| 1986-04-09 | 750 | 755 | 748 | 749 | 51,000 | 5,837.70 |
| 1986-04-08 | 761 | 761 | 751 | 751 | 43,000 | 5,853.29 |
| 1986-04-07 | 770 | 770 | 760 | 761 | 25,000 | 5,931.23 |
| 1986-04-05 | 770 | 770 | 770 | 770 | 20,000 | 6,001.37 |
| 1986-04-04 | 790 | 790 | 780 | 780 | 29,000 | 6,079.31 |
| 1986-04-03 | 781 | 785 | 780 | 780 | 30,000 | 6,079.31 |
| 1986-04-02 | 794 | 794 | 780 | 785 | 31,000 | 6,118.28 |
| 1986-04-01 | 814 | 814 | 795 | 808 | 102,000 | 6,297.54 |
| 1986-03-31 | 800 | 840 | 795 | 830 | 100,000 | 6,469.01 |
| 1986-03-29 | 800 | 820 | 800 | 807 | 25,000 | 6,289.75 |
| 1986-03-28 | 772 | 800 | 772 | 800 | 45,000 | 6,235.19 |
| 1986-03-27 | 774 | 774 | 770 | 770 | 75,000 | 6,001.37 |
| 1986-03-26 | 835 | 835 | 776 | 780 | 399,000 | 5,526.66 |
| 1986-03-25 | 859 | 859 | 830 | 830 | 207,000 | 5,880.94 |
| 1986-03-24 | 860 | 865 | 848 | 859 | 218,000 | 6,086.41 |
| 1986-03-22 | 850 | 870 | 850 | 850 | 39,000 | 6,022.65 |
| 1986-03-20 | 846 | 870 | 845 | 858 | 96,000 | 6,079.33 |
| 1986-03-19 | 860 | 866 | 845 | 845 | 154,000 | 5,987.22 |
| 1986-03-18 | 862 | 876 | 858 | 858 | 132,000 | 6,079.33 |
| 1986-03-17 | 890 | 890 | 862 | 862 | 102,000 | 6,107.67 |
| 1986-03-15 | 865 | 881 | 865 | 865 | 54,000 | 6,128.93 |
| 1986-03-14 | 870 | 870 | 861 | 866 | 124,000 | 6,136.01 |
| 1986-03-13 | 900 | 900 | 861 | 878 | 235,000 | 6,221.04 |
| 1986-03-12 | 890 | 900 | 885 | 890 | 54,000 | 6,306.06 |
| 1986-03-11 | 910 | 910 | 881 | 881 | 169,000 | 6,242.29 |
| 1986-03-10 | 920 | 920 | 901 | 901 | 60,000 | 6,384 |
| 1986-03-07 | 910 | 920 | 901 | 910 | 106,000 | 6,447.77 |
| 1986-03-06 | 910 | 910 | 899 | 901 | 62,000 | 6,384 |
| 1986-03-05 | 900 | 910 | 890 | 891 | 178,000 | 6,313.15 |
| 1986-03-04 | 895 | 900 | 880 | 890 | 152,000 | 6,306.06 |
| 1986-03-03 | 886 | 891 | 880 | 890 | 49,000 | 6,306.06 |
| 1986-03-01 | 880 | 890 | 880 | 890 | 30,000 | 6,306.06 |
| 1986-02-28 | 875 | 886 | 851 | 886 | 61,000 | 6,277.72 |
| 1986-02-27 | 890 | 899 | 890 | 890 | 44,000 | 6,306.06 |
| 1986-02-26 | 924 | 925 | 899 | 900 | 113,000 | 6,376.92 |
| 1986-02-25 | 920 | 930 | 915 | 930 | 181,000 | 6,589.48 |
| 1986-02-24 | 935 | 935 | 920 | 920 | 70,000 | 6,518.63 |
| 1986-02-22 | 900 | 926 | 898 | 925 | 182,000 | 6,554.06 |
| 1986-02-21 | 890 | 900 | 885 | 890 | 157,000 | 6,306.06 |
| 1986-02-20 | 880 | 891 | 880 | 885 | 118,000 | 6,270.64 |
| 1986-02-19 | 868 | 870 | 862 | 870 | 191,000 | 6,164.35 |
| 1986-02-18 | 860 | 865 | 856 | 865 | 81,000 | 6,128.93 |
| 1986-02-17 | 860 | 870 | 855 | 856 | 54,000 | 6,065.16 |
| 1986-02-15 | 860 | 865 | 859 | 859 | 64,000 | 6,086.41 |
| 1986-02-14 | 860 | 865 | 855 | 861 | 151,000 | 6,100.59 |
| 1986-02-13 | 870 | 884 | 865 | 870 | 72,000 | 6,164.35 |
| 1986-02-12 | 885 | 885 | 860 | 870 | 135,000 | 6,164.35 |
| 1986-02-10 | 850 | 880 | 845 | 880 | 113,000 | 6,235.21 |
| 1986-02-07 | 863 | 863 | 841 | 850 | 212,000 | 6,022.65 |
| 1986-02-06 | 867 | 870 | 860 | 865 | 100,000 | 6,128.93 |
| 1986-02-05 | 880 | 885 | 865 | 870 | 70,000 | 6,164.35 |
| 1986-02-04 | 918 | 918 | 890 | 890 | 81,000 | 6,306.06 |
| 1986-02-03 | 870 | 911 | 870 | 898 | 118,000 | 6,362.75 |
| 1986-02-01 | 879 | 879 | 879 | 879 | 38,000 | 6,228.12 |
| 1986-01-31 | 887 | 899 | 860 | 899 | 83,000 | 6,369.83 |
| 1986-01-30 | 916 | 916 | 880 | 886 | 55,000 | 6,277.72 |
| 1986-01-29 | 899 | 916 | 891 | 916 | 174,000 | 6,490.29 |
| 1986-01-28 | 860 | 890 | 855 | 890 | 57,000 | 6,306.06 |
| 1986-01-27 | 875 | 875 | 855 | 855 | 76,000 | 6,058.07 |
| 1986-01-25 | 870 | 880 | 870 | 870 | 31,000 | 6,164.35 |
| 1986-01-24 | 860 | 870 | 860 | 870 | 47,000 | 6,164.35 |
| 1986-01-23 | 855 | 860 | 855 | 860 | 69,000 | 6,093.50 |
| 1986-01-22 | 852 | 858 | 851 | 851 | 57,000 | 6,029.73 |
| 1986-01-21 | 850 | 860 | 850 | 851 | 117,000 | 6,029.73 |
| 1986-01-20 | 849 | 865 | 849 | 860 | 48,000 | 6,093.50 |
| 1986-01-18 | 860 | 861 | 850 | 852 | 68,000 | 6,036.82 |
| 1986-01-17 | 861 | 866 | 856 | 857 | 69,000 | 6,072.24 |
| 1986-01-16 | 856 | 871 | 856 | 860 | 103,000 | 6,093.50 |
| 1986-01-14 | 873 | 873 | 861 | 861 | 125,000 | 6,100.59 |
| 1986-01-13 | 862 | 880 | 862 | 873 | 40,000 | 6,185.61 |
| 1986-01-10 | 890 | 900 | 869 | 870 | 95,000 | 6,164.35 |
| 1986-01-09 | 865 | 890 | 850 | 890 | 107,000 | 6,306.06 |
| 1986-01-08 | 890 | 892 | 851 | 866 | 109,000 | 6,136.01 |
| 1986-01-07 | 903 | 904 | 890 | 894 | 44,000 | 6,334.41 |
| 1986-01-06 | 930 | 930 | 909 | 913 | 41,000 | 6,469.03 |
| 1986-01-04 | 910 | 930 | 906 | 930 | 39,000 | 6,589.48 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
