4114 (株)日本触媒 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 | 1,000 | 1,010 | 1,000 | 1,000 | 55,000 | 1,136.36 |
| 1986-12-26 | 1,010 | 1,020 | 1,010 | 1,020 | 116,000 | 1,159.09 |
| 1986-12-25 | 1,020 | 1,040 | 1,020 | 1,030 | 228,000 | 1,170.45 |
| 1986-12-24 | 1,020 | 1,050 | 1,020 | 1,040 | 166,000 | 1,181.82 |
| 1986-12-23 | 1,070 | 1,070 | 1,000 | 1,040 | 437,000 | 1,181.82 |
| 1986-12-22 | 1,040 | 1,050 | 1,030 | 1,050 | 383,000 | 1,193.18 |
| 1986-12-19 | 1,050 | 1,070 | 1,050 | 1,060 | 190,000 | 1,204.55 |
| 1986-12-18 | 1,050 | 1,070 | 1,040 | 1,040 | 187,000 | 1,181.82 |
| 1986-12-17 | 1,110 | 1,120 | 1,060 | 1,070 | 634,000 | 1,215.91 |
| 1986-12-16 | 1,130 | 1,130 | 1,110 | 1,110 | 215,000 | 1,261.36 |
| 1986-12-15 | 1,110 | 1,150 | 1,110 | 1,130 | 534,000 | 1,284.09 |
| 1986-12-12 | 1,100 | 1,140 | 1,090 | 1,100 | 678,000 | 1,250 |
| 1986-12-11 | 1,100 | 1,120 | 1,080 | 1,120 | 877,000 | 1,272.73 |
| 1986-12-10 | 1,060 | 1,100 | 1,060 | 1,100 | 740,000 | 1,250 |
| 1986-12-09 | 1,060 | 1,100 | 1,060 | 1,100 | 287,000 | 1,250 |
| 1986-12-08 | 1,080 | 1,090 | 1,070 | 1,070 | 273,000 | 1,215.91 |
| 1986-12-06 | 1,100 | 1,100 | 1,080 | 1,100 | 113,000 | 1,250 |
| 1986-12-05 | 1,120 | 1,130 | 1,100 | 1,120 | 262,000 | 1,272.73 |
| 1986-12-04 | 1,120 | 1,130 | 1,090 | 1,110 | 443,000 | 1,261.36 |
| 1986-12-03 | 1,150 | 1,160 | 1,100 | 1,110 | 836,000 | 1,261.36 |
| 1986-12-02 | 1,120 | 1,120 | 1,100 | 1,110 | 314,000 | 1,261.36 |
| 1986-12-01 | 1,130 | 1,150 | 1,100 | 1,100 | 266,000 | 1,250 |
| 1986-11-29 | 1,150 | 1,170 | 1,120 | 1,150 | 302,000 | 1,306.82 |
| 1986-11-28 | 1,180 | 1,180 | 1,150 | 1,170 | 849,000 | 1,329.55 |
| 1986-11-27 | 1,080 | 1,150 | 1,070 | 1,150 | 573,000 | 1,306.82 |
| 1986-11-26 | 1,080 | 1,090 | 1,060 | 1,070 | 430,000 | 1,215.91 |
| 1986-11-25 | 1,100 | 1,100 | 1,060 | 1,060 | 231,000 | 1,204.55 |
| 1986-11-22 | 1,090 | 1,090 | 1,080 | 1,090 | 104,000 | 1,238.64 |
| 1986-11-21 | 1,090 | 1,110 | 1,070 | 1,080 | 495,000 | 1,227.27 |
| 1986-11-20 | 1,100 | 1,100 | 1,080 | 1,100 | 176,000 | 1,250 |
| 1986-11-19 | 1,100 | 1,120 | 1,090 | 1,100 | 629,000 | 1,250 |
| 1986-11-18 | 1,080 | 1,120 | 1,080 | 1,120 | 827,000 | 1,272.73 |
| 1986-11-17 | 1,070 | 1,070 | 1,040 | 1,070 | 332,000 | 1,215.91 |
| 1986-11-14 | 1,060 | 1,080 | 1,040 | 1,050 | 506,000 | 1,193.18 |
| 1986-11-13 | 1,020 | 1,070 | 1,020 | 1,040 | 683,000 | 1,181.82 |
| 1986-11-12 | 990 | 1,050 | 990 | 1,020 | 555,000 | 1,159.09 |
| 1986-11-11 | 960 | 985 | 960 | 980 | 354,000 | 1,113.64 |
| 1986-11-10 | 970 | 970 | 955 | 960 | 269,000 | 1,090.91 |
| 1986-11-07 | 969 | 973 | 965 | 965 | 339,000 | 1,096.59 |
| 1986-11-06 | 937 | 948 | 932 | 939 | 386,000 | 1,067.05 |
| 1986-11-05 | 945 | 948 | 935 | 935 | 248,000 | 1,062.50 |
| 1986-11-04 | 935 | 940 | 935 | 935 | 78,000 | 1,062.50 |
| 1986-11-01 | 944 | 944 | 934 | 934 | 37,000 | 1,061.36 |
| 1986-10-31 | 940 | 950 | 934 | 934 | 104,000 | 1,061.36 |
| 1986-10-30 | 940 | 940 | 930 | 933 | 160,000 | 1,060.23 |
| 1986-10-29 | 906 | 935 | 906 | 920 | 108,000 | 1,045.45 |
| 1986-10-28 | 905 | 908 | 900 | 905 | 75,000 | 1,028.41 |
| 1986-10-27 | 907 | 913 | 907 | 908 | 79,000 | 1,031.82 |
| 1986-10-25 | 915 | 920 | 907 | 907 | 66,000 | 1,030.68 |
| 1986-10-24 | 945 | 945 | 915 | 925 | 269,000 | 1,051.14 |
| 1986-10-23 | 925 | 945 | 922 | 925 | 359,000 | 1,051.14 |
| 1986-10-22 | 969 | 969 | 921 | 922 | 145,000 | 1,047.73 |
| 1986-10-21 | 930 | 969 | 930 | 969 | 201,000 | 1,101.14 |
| 1986-10-20 | 980 | 985 | 971 | 980 | 229,000 | 1,113.64 |
| 1986-10-17 | 970 | 985 | 960 | 975 | 214,000 | 1,107.95 |
| 1986-10-16 | 955 | 970 | 945 | 970 | 162,000 | 1,102.27 |
| 1986-10-15 | 960 | 970 | 930 | 950 | 168,000 | 1,079.55 |
| 1986-10-14 | 930 | 950 | 930 | 940 | 130,000 | 1,068.18 |
| 1986-10-13 | 916 | 930 | 912 | 920 | 201,000 | 1,045.45 |
| 1986-10-09 | 910 | 912 | 900 | 912 | 130,000 | 1,036.36 |
| 1986-10-08 | 915 | 915 | 900 | 908 | 228,000 | 1,031.82 |
| 1986-10-07 | 903 | 910 | 900 | 908 | 64,000 | 1,031.82 |
| 1986-10-06 | 905 | 930 | 905 | 923 | 129,000 | 1,048.86 |
| 1986-10-04 | 900 | 915 | 899 | 915 | 137,000 | 1,039.77 |
| 1986-10-03 | 880 | 900 | 880 | 880 | 393,000 | 1,000 |
| 1986-10-02 | 920 | 920 | 898 | 910 | 364,000 | 1,034.09 |
| 1986-10-01 | 950 | 950 | 910 | 910 | 191,000 | 1,034.09 |
| 1986-09-30 | 990 | 1,000 | 990 | 990 | 407,000 | 1,125 |
| 1986-09-29 | 965 | 980 | 940 | 980 | 485,000 | 1,113.64 |
| 1986-09-27 | 990 | 990 | 960 | 970 | 119,000 | 1,102.27 |
| 1986-09-26 | 1,000 | 1,010 | 990 | 990 | 102,000 | 1,125 |
| 1986-09-25 | 1,040 | 1,040 | 1,010 | 1,040 | 176,000 | 1,181.82 |
| 1986-09-24 | 1,070 | 1,080 | 999 | 1,020 | 375,000 | 1,159.09 |
| 1986-09-22 | 991 | 1,060 | 990 | 1,050 | 217,000 | 1,193.18 |
| 1986-09-19 | 950 | 991 | 940 | 991 | 455,000 | 1,126.14 |
| 1986-09-18 | 979 | 979 | 950 | 950 | 221,000 | 1,079.55 |
| 1986-09-17 | 970 | 985 | 965 | 980 | 332,000 | 1,113.64 |
| 1986-09-16 | 980 | 990 | 970 | 971 | 221,000 | 1,103.41 |
| 1986-09-12 | 968 | 990 | 968 | 990 | 320,000 | 1,125 |
| 1986-09-11 | 1,030 | 1,030 | 990 | 998 | 328,000 | 1,134.09 |
| 1986-09-10 | 1,030 | 1,050 | 1,020 | 1,030 | 188,000 | 1,170.45 |
| 1986-09-09 | 1,070 | 1,070 | 1,030 | 1,030 | 148,000 | 1,170.45 |
| 1986-09-08 | 1,090 | 1,090 | 1,070 | 1,070 | 227,000 | 1,215.91 |
| 1986-09-06 | 1,090 | 1,100 | 1,080 | 1,090 | 124,000 | 1,238.64 |
| 1986-09-05 | 1,110 | 1,130 | 1,090 | 1,090 | 139,000 | 1,238.64 |
| 1986-09-04 | 1,120 | 1,140 | 1,120 | 1,130 | 382,000 | 1,284.09 |
| 1986-09-03 | 1,090 | 1,140 | 1,090 | 1,140 | 179,000 | 1,295.45 |
| 1986-09-02 | 1,140 | 1,160 | 1,130 | 1,130 | 199,000 | 1,284.09 |
| 1986-09-01 | 1,140 | 1,170 | 1,140 | 1,160 | 163,000 | 1,318.18 |
| 1986-08-30 | 1,160 | 1,170 | 1,160 | 1,160 | 48,000 | 1,318.18 |
| 1986-08-29 | 1,090 | 1,200 | 1,090 | 1,180 | 421,000 | 1,340.91 |
| 1986-08-28 | 1,140 | 1,160 | 1,130 | 1,130 | 166,000 | 1,284.09 |
| 1986-08-27 | 1,170 | 1,170 | 1,150 | 1,160 | 230,000 | 1,318.18 |
| 1986-08-26 | 1,190 | 1,200 | 1,170 | 1,170 | 226,000 | 1,329.55 |
| 1986-08-25 | 1,160 | 1,220 | 1,160 | 1,210 | 220,000 | 1,375 |
| 1986-08-23 | 1,170 | 1,170 | 1,160 | 1,160 | 185,000 | 1,318.18 |
| 1986-08-22 | 1,200 | 1,200 | 1,160 | 1,160 | 271,000 | 1,318.18 |
| 1986-08-21 | 1,270 | 1,280 | 1,240 | 1,260 | 171,000 | 1,431.82 |
| 1986-08-20 | 1,290 | 1,300 | 1,270 | 1,270 | 168,000 | 1,443.18 |
| 1986-08-19 | 1,290 | 1,300 | 1,260 | 1,260 | 467,000 | 1,431.82 |
| 1986-08-18 | 1,300 | 1,310 | 1,290 | 1,290 | 335,000 | 1,465.91 |
| 1986-08-15 | 1,320 | 1,330 | 1,290 | 1,320 | 430,000 | 1,500 |
| 1986-08-14 | 1,240 | 1,370 | 1,240 | 1,340 | 2,685,000 | 1,522.73 |
| 1986-08-13 | 1,160 | 1,250 | 1,160 | 1,230 | 867,000 | 1,397.73 |
| 1986-08-12 | 1,160 | 1,180 | 1,150 | 1,160 | 138,000 | 1,318.18 |
| 1986-08-11 | 1,150 | 1,180 | 1,150 | 1,160 | 65,000 | 1,318.18 |
| 1986-08-08 | 1,170 | 1,180 | 1,150 | 1,160 | 93,000 | 1,318.18 |
| 1986-08-07 | 1,170 | 1,180 | 1,150 | 1,180 | 130,000 | 1,340.91 |
| 1986-08-06 | 1,160 | 1,170 | 1,150 | 1,160 | 140,000 | 1,318.18 |
| 1986-08-05 | 1,150 | 1,200 | 1,150 | 1,200 | 318,000 | 1,363.64 |
| 1986-08-04 | 1,150 | 1,170 | 1,150 | 1,150 | 49,000 | 1,306.82 |
| 1986-08-02 | 1,160 | 1,180 | 1,150 | 1,180 | 51,000 | 1,340.91 |
| 1986-08-01 | 1,200 | 1,200 | 1,150 | 1,160 | 112,000 | 1,318.18 |
| 1986-07-31 | 1,220 | 1,230 | 1,180 | 1,190 | 417,000 | 1,352.27 |
| 1986-07-30 | 1,260 | 1,270 | 1,180 | 1,240 | 663,000 | 1,409.09 |
| 1986-07-29 | 1,160 | 1,220 | 1,150 | 1,220 | 205,000 | 1,386.36 |
| 1986-07-28 | 1,200 | 1,200 | 1,180 | 1,180 | 69,000 | 1,340.91 |
| 1986-07-26 | 1,170 | 1,220 | 1,170 | 1,220 | 70,000 | 1,386.36 |
| 1986-07-25 | 1,180 | 1,200 | 1,160 | 1,180 | 301,000 | 1,340.91 |
| 1986-07-24 | 1,200 | 1,200 | 1,160 | 1,190 | 211,000 | 1,352.27 |
| 1986-07-23 | 1,220 | 1,220 | 1,190 | 1,190 | 78,000 | 1,352.27 |
| 1986-07-22 | 1,180 | 1,240 | 1,180 | 1,210 | 282,000 | 1,375 |
| 1986-07-21 | 1,250 | 1,250 | 1,180 | 1,180 | 128,000 | 1,340.91 |
| 1986-07-19 | 1,250 | 1,260 | 1,220 | 1,250 | 292,000 | 1,420.45 |
| 1986-07-18 | 1,270 | 1,280 | 1,230 | 1,240 | 974,000 | 1,409.09 |
| 1986-07-17 | 1,150 | 1,280 | 1,140 | 1,250 | 1,850,000 | 1,420.45 |
| 1986-07-16 | 1,100 | 1,160 | 1,080 | 1,130 | 698,000 | 1,284.09 |
| 1986-07-15 | 1,110 | 1,120 | 1,100 | 1,110 | 376,000 | 1,261.36 |
| 1986-07-14 | 1,140 | 1,140 | 1,120 | 1,130 | 271,000 | 1,284.09 |
| 1986-07-11 | 1,120 | 1,140 | 1,110 | 1,140 | 247,000 | 1,295.45 |
| 1986-07-10 | 1,100 | 1,140 | 1,100 | 1,140 | 426,000 | 1,295.45 |
| 1986-07-09 | 1,130 | 1,140 | 1,110 | 1,120 | 357,000 | 1,272.73 |
| 1986-07-08 | 1,110 | 1,150 | 1,110 | 1,150 | 230,000 | 1,306.82 |
| 1986-07-07 | 1,150 | 1,160 | 1,130 | 1,130 | 187,000 | 1,284.09 |
| 1986-07-05 | 1,130 | 1,150 | 1,130 | 1,130 | 206,000 | 1,284.09 |
| 1986-07-04 | 1,150 | 1,160 | 1,140 | 1,160 | 202,000 | 1,318.18 |
| 1986-07-03 | 1,180 | 1,190 | 1,160 | 1,170 | 800,000 | 1,329.55 |
| 1986-07-02 | 1,150 | 1,200 | 1,140 | 1,180 | 858,000 | 1,340.91 |
| 1986-07-01 | 1,150 | 1,150 | 1,140 | 1,140 | 245,000 | 1,295.45 |
| 1986-06-30 | 1,140 | 1,150 | 1,130 | 1,150 | 251,000 | 1,306.82 |
| 1986-06-28 | 1,130 | 1,150 | 1,130 | 1,130 | 140,000 | 1,284.09 |
| 1986-06-27 | 1,140 | 1,150 | 1,110 | 1,150 | 647,000 | 1,306.82 |
| 1986-06-26 | 1,150 | 1,160 | 1,120 | 1,120 | 225,000 | 1,272.73 |
| 1986-06-25 | 1,150 | 1,180 | 1,150 | 1,160 | 365,000 | 1,318.18 |
| 1986-06-24 | 1,150 | 1,190 | 1,130 | 1,150 | 510,000 | 1,306.82 |
| 1986-06-23 | 1,170 | 1,180 | 1,150 | 1,160 | 287,000 | 1,318.18 |
| 1986-06-21 | 1,150 | 1,200 | 1,130 | 1,190 | 371,000 | 1,352.27 |
| 1986-06-20 | 1,150 | 1,160 | 1,150 | 1,150 | 229,000 | 1,306.82 |
| 1986-06-19 | 1,190 | 1,210 | 1,150 | 1,170 | 964,000 | 1,329.55 |
| 1986-06-18 | 1,160 | 1,200 | 1,150 | 1,190 | 831,000 | 1,352.27 |
| 1986-06-17 | 1,170 | 1,180 | 1,130 | 1,140 | 581,000 | 1,295.45 |
| 1986-06-16 | 1,190 | 1,210 | 1,160 | 1,160 | 1,269,000 | 1,318.18 |
| 1986-06-13 | 1,150 | 1,230 | 1,140 | 1,190 | 2,821,000 | 1,352.27 |
| 1986-06-12 | 1,100 | 1,150 | 1,080 | 1,150 | 2,131,000 | 1,306.82 |
| 1986-06-11 | 1,030 | 1,120 | 1,030 | 1,120 | 1,926,000 | 1,272.73 |
| 1986-06-10 | 1,020 | 1,030 | 1,010 | 1,030 | 607,000 | 1,170.45 |
| 1986-06-09 | 1,040 | 1,070 | 1,030 | 1,040 | 479,000 | 1,181.82 |
| 1986-06-07 | 1,040 | 1,050 | 1,030 | 1,030 | 150,000 | 1,170.45 |
| 1986-06-06 | 1,070 | 1,080 | 1,040 | 1,050 | 560,000 | 1,193.18 |
| 1986-06-05 | 1,040 | 1,090 | 1,030 | 1,080 | 1,066,000 | 1,227.27 |
| 1986-06-04 | 1,060 | 1,060 | 1,020 | 1,030 | 953,000 | 1,170.45 |
| 1986-06-03 | 1,080 | 1,110 | 1,060 | 1,060 | 1,239,000 | 1,204.55 |
| 1986-06-02 | 1,080 | 1,100 | 1,040 | 1,080 | 1,897,000 | 1,227.27 |
| 1986-05-31 | 1,010 | 1,090 | 991 | 1,060 | 2,446,000 | 1,204.55 |
| 1986-05-30 | 1,020 | 1,020 | 994 | 1,000 | 1,665,000 | 1,136.36 |
| 1986-05-29 | 960 | 1,050 | 955 | 1,040 | 3,839,000 | 1,181.82 |
| 1986-05-28 | 937 | 955 | 926 | 955 | 2,633,000 | 1,085.23 |
| 1986-05-27 | 953 | 953 | 926 | 937 | 801,000 | 1,064.77 |
| 1986-05-26 | 945 | 946 | 920 | 944 | 1,887,000 | 1,072.73 |
| 1986-05-24 | 920 | 937 | 920 | 935 | 1,578,000 | 1,062.50 |
| 1986-05-23 | 910 | 917 | 904 | 915 | 2,269,000 | 1,039.77 |
| 1986-05-22 | 884 | 913 | 881 | 905 | 1,195,000 | 1,028.41 |
| 1986-05-21 | 878 | 885 | 870 | 884 | 342,000 | 1,004.55 |
| 1986-05-20 | 884 | 884 | 866 | 870 | 330,000 | 988.64 |
| 1986-05-19 | 903 | 903 | 878 | 885 | 579,000 | 1,005.68 |
| 1986-05-17 | 888 | 910 | 875 | 905 | 2,040,000 | 1,028.41 |
| 1986-05-16 | 890 | 892 | 865 | 892 | 1,443,000 | 1,013.64 |
| 1986-05-15 | 875 | 900 | 870 | 890 | 4,726,000 | 1,011.36 |
| 1986-05-14 | 860 | 880 | 858 | 869 | 3,150,000 | 987.50 |
| 1986-05-13 | 850 | 860 | 835 | 855 | 747,000 | 971.59 |
| 1986-05-12 | 845 | 864 | 845 | 855 | 1,292,000 | 971.59 |
| 1986-05-09 | 819 | 839 | 806 | 839 | 705,000 | 953.41 |
| 1986-05-08 | 810 | 818 | 805 | 810 | 359,000 | 920.46 |
| 1986-05-07 | 819 | 820 | 805 | 810 | 166,000 | 920.46 |
| 1986-05-06 | 807 | 820 | 807 | 820 | 114,000 | 931.82 |
| 1986-05-02 | 810 | 818 | 804 | 817 | 235,000 | 928.41 |
| 1986-05-01 | 815 | 821 | 805 | 821 | 187,000 | 932.96 |
| 1986-04-30 | 825 | 850 | 820 | 825 | 510,000 | 937.50 |
| 1986-04-28 | 796 | 830 | 796 | 825 | 682,000 | 937.50 |
| 1986-04-26 | 820 | 820 | 801 | 810 | 295,000 | 920.46 |
| 1986-04-25 | 820 | 822 | 805 | 822 | 447,000 | 934.09 |
| 1986-04-24 | 818 | 827 | 810 | 824 | 656,000 | 936.36 |
| 1986-04-23 | 810 | 828 | 810 | 828 | 201,000 | 940.91 |
| 1986-04-22 | 830 | 838 | 823 | 828 | 321,000 | 940.91 |
| 1986-04-21 | 830 | 845 | 827 | 837 | 788,000 | 951.14 |
| 1986-04-19 | 829 | 843 | 825 | 837 | 597,000 | 951.14 |
| 1986-04-18 | 815 | 830 | 810 | 830 | 754,000 | 943.18 |
| 1986-04-17 | 839 | 839 | 805 | 805 | 494,000 | 914.77 |
| 1986-04-16 | 793 | 835 | 791 | 835 | 1,240,000 | 948.86 |
| 1986-04-15 | 805 | 812 | 791 | 800 | 697,000 | 909.09 |
| 1986-04-14 | 815 | 816 | 798 | 805 | 717,000 | 914.77 |
| 1986-04-11 | 805 | 821 | 800 | 816 | 2,388,000 | 927.27 |
| 1986-04-10 | 795 | 808 | 795 | 806 | 1,401,000 | 915.91 |
| 1986-04-09 | 770 | 800 | 762 | 790 | 618,000 | 897.73 |
| 1986-04-08 | 789 | 789 | 765 | 775 | 943,000 | 880.68 |
| 1986-04-07 | 770 | 795 | 770 | 779 | 2,385,000 | 885.23 |
| 1986-04-05 | 751 | 770 | 751 | 769 | 233,000 | 873.86 |
| 1986-04-04 | 775 | 787 | 753 | 761 | 2,721,000 | 864.77 |
| 1986-04-03 | 740 | 765 | 730 | 765 | 1,181,000 | 869.32 |
| 1986-04-02 | 743 | 750 | 735 | 750 | 810,000 | 852.27 |
| 1986-04-01 | 734 | 765 | 730 | 753 | 3,924,000 | 855.68 |
| 1986-03-31 | 719 | 733 | 715 | 733 | 3,930,000 | 832.96 |
| 1986-03-29 | 680 | 690 | 675 | 690 | 223,000 | 784.09 |
| 1986-03-28 | 684 | 697 | 680 | 690 | 475,000 | 784.09 |
| 1986-03-27 | 700 | 706 | 685 | 694 | 817,000 | 788.64 |
| 1986-03-26 | 671 | 699 | 671 | 690 | 839,000 | 784.09 |
| 1986-03-25 | 650 | 670 | 650 | 670 | 209,000 | 761.36 |
| 1986-03-24 | 658 | 669 | 650 | 663 | 322,000 | 753.41 |
| 1986-03-22 | 665 | 665 | 657 | 657 | 102,000 | 746.59 |
| 1986-03-20 | 671 | 689 | 641 | 641 | 382,000 | 728.41 |
| 1986-03-19 | 670 | 680 | 666 | 678 | 363,000 | 770.46 |
| 1986-03-18 | 685 | 685 | 669 | 675 | 290,000 | 767.05 |
| 1986-03-17 | 689 | 689 | 670 | 680 | 225,000 | 772.73 |
| 1986-03-15 | 680 | 689 | 672 | 687 | 503,000 | 780.68 |
| 1986-03-14 | 690 | 699 | 669 | 690 | 240,000 | 784.09 |
| 1986-03-13 | 686 | 704 | 686 | 699 | 1,766,000 | 794.32 |
| 1986-03-12 | 702 | 702 | 685 | 685 | 1,498,000 | 778.41 |
| 1986-03-11 | 675 | 701 | 665 | 700 | 1,286,000 | 795.46 |
| 1986-03-10 | 644 | 677 | 644 | 672 | 1,033,000 | 763.64 |
| 1986-03-07 | 653 | 654 | 646 | 653 | 470,000 | 742.05 |
| 1986-03-06 | 651 | 658 | 645 | 646 | 597,000 | 734.09 |
| 1986-03-05 | 655 | 660 | 650 | 655 | 558,000 | 744.32 |
| 1986-03-04 | 672 | 672 | 655 | 665 | 457,000 | 755.68 |
| 1986-03-03 | 670 | 685 | 670 | 673 | 645,000 | 764.77 |
| 1986-03-01 | 669 | 670 | 659 | 670 | 644,000 | 761.36 |
| 1986-02-28 | 690 | 690 | 670 | 670 | 433,000 | 761.36 |
| 1986-02-27 | 682 | 705 | 682 | 690 | 2,289,000 | 784.09 |
| 1986-02-26 | 655 | 685 | 652 | 678 | 2,967,000 | 770.46 |
| 1986-02-25 | 650 | 667 | 649 | 662 | 1,156,000 | 752.27 |
| 1986-02-24 | 650 | 668 | 648 | 648 | 1,926,000 | 736.36 |
| 1986-02-22 | 652 | 655 | 647 | 655 | 856,000 | 744.32 |
| 1986-02-21 | 630 | 659 | 630 | 653 | 3,349,000 | 742.05 |
| 1986-02-20 | 628 | 635 | 620 | 631 | 1,810,000 | 717.05 |
| 1986-02-19 | 610 | 635 | 601 | 630 | 1,846,000 | 715.91 |
| 1986-02-18 | 611 | 611 | 596 | 605 | 818,000 | 687.50 |
| 1986-02-17 | 610 | 615 | 604 | 612 | 1,123,000 | 695.46 |
| 1986-02-15 | 611 | 615 | 607 | 610 | 1,098,000 | 693.18 |
| 1986-02-14 | 620 | 620 | 614 | 619 | 1,317,000 | 703.41 |
| 1986-02-13 | 625 | 630 | 618 | 623 | 2,860,000 | 707.96 |
| 1986-02-12 | 609 | 620 | 609 | 619 | 3,338,000 | 703.41 |
| 1986-02-10 | 600 | 611 | 595 | 604 | 1,004,000 | 686.36 |
| 1986-02-07 | 600 | 608 | 596 | 598 | 612,000 | 679.55 |
| 1986-02-06 | 598 | 611 | 596 | 610 | 3,504,000 | 693.18 |
| 1986-02-05 | 592 | 595 | 586 | 595 | 1,418,000 | 676.14 |
| 1986-02-04 | 593 | 601 | 588 | 590 | 5,796,999 | 670.46 |
| 1986-02-03 | 560 | 585 | 556 | 579 | 3,211,000 | 657.96 |
| 1986-02-01 | 560 | 565 | 558 | 560 | 1,757,000 | 636.36 |
| 1986-01-31 | 546 | 560 | 546 | 560 | 1,015,000 | 636.36 |
| 1986-01-30 | 562 | 563 | 543 | 546 | 441,000 | 620.46 |
| 1986-01-29 | 549 | 569 | 546 | 561 | 4,007,000 | 637.50 |
| 1986-01-28 | 530 | 550 | 525 | 540 | 1,530,000 | 613.64 |
| 1986-01-27 | 524 | 533 | 522 | 522 | 566,000 | 593.18 |
| 1986-01-25 | 521 | 528 | 521 | 524 | 490,000 | 595.46 |
| 1986-01-24 | 529 | 529 | 522 | 528 | 734,000 | 600 |
| 1986-01-23 | 530 | 534 | 522 | 530 | 1,512,000 | 602.27 |
| 1986-01-22 | 526 | 534 | 522 | 529 | 3,564,000 | 601.14 |
| 1986-01-21 | 515 | 516 | 508 | 516 | 886,000 | 586.36 |
| 1986-01-20 | 502 | 515 | 499 | 512 | 1,350,000 | 581.82 |
| 1986-01-18 | 501 | 502 | 497 | 497 | 53,000 | 564.77 |
| 1986-01-17 | 498 | 500 | 493 | 497 | 345,000 | 564.77 |
| 1986-01-16 | 503 | 503 | 493 | 496 | 154,000 | 563.64 |
| 1986-01-14 | 500 | 505 | 496 | 502 | 642,000 | 570.46 |
| 1986-01-13 | 498 | 505 | 495 | 505 | 388,000 | 573.86 |
| 1986-01-10 | 492 | 499 | 492 | 493 | 228,000 | 560.23 |
| 1986-01-09 | 490 | 491 | 485 | 491 | 205,000 | 557.96 |
| 1986-01-08 | 495 | 500 | 492 | 492 | 127,000 | 559.09 |
| 1986-01-07 | 505 | 505 | 491 | 493 | 148,000 | 560.23 |
| 1986-01-06 | 506 | 510 | 500 | 505 | 266,000 | 573.86 |
| 1986-01-04 | 513 | 513 | 500 | 505 | 207,000 | 573.86 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
