4116 大日精化工業(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 | 710 | 723 | 690 | 723 | 216,000 | 3,286.36 |
| 1986-12-26 | 690 | 710 | 690 | 700 | 211,000 | 3,181.82 |
| 1986-12-25 | 690 | 695 | 685 | 690 | 50,000 | 3,136.36 |
| 1986-12-24 | 696 | 700 | 690 | 690 | 32,000 | 3,136.36 |
| 1986-12-23 | 699 | 700 | 695 | 699 | 67,000 | 3,177.27 |
| 1986-12-22 | 700 | 710 | 699 | 700 | 109,000 | 3,181.82 |
| 1986-12-19 | 700 | 702 | 700 | 700 | 30,000 | 3,181.82 |
| 1986-12-18 | 700 | 700 | 699 | 700 | 25,000 | 3,181.82 |
| 1986-12-17 | 700 | 710 | 698 | 700 | 64,000 | 3,181.82 |
| 1986-12-16 | 715 | 721 | 695 | 701 | 133,000 | 3,186.36 |
| 1986-12-15 | 730 | 730 | 715 | 715 | 173,000 | 3,250 |
| 1986-12-12 | 700 | 739 | 695 | 739 | 290,000 | 3,359.09 |
| 1986-12-11 | 697 | 720 | 692 | 705 | 135,000 | 3,204.55 |
| 1986-12-10 | 700 | 700 | 685 | 692 | 224,000 | 3,145.45 |
| 1986-12-09 | 700 | 710 | 700 | 700 | 22,000 | 3,181.82 |
| 1986-12-08 | 694 | 695 | 694 | 694 | 86,000 | 3,154.55 |
| 1986-12-06 | 698 | 700 | 698 | 700 | 22,000 | 3,181.82 |
| 1986-12-05 | 698 | 700 | 695 | 700 | 105,000 | 3,181.82 |
| 1986-12-04 | 715 | 720 | 698 | 698 | 205,000 | 3,172.73 |
| 1986-12-03 | 700 | 720 | 700 | 715 | 329,000 | 3,250 |
| 1986-12-02 | 704 | 704 | 698 | 699 | 85,000 | 3,177.27 |
| 1986-12-01 | 710 | 710 | 703 | 705 | 141,000 | 3,204.55 |
| 1986-11-29 | 701 | 707 | 698 | 700 | 29,000 | 3,181.82 |
| 1986-11-28 | 700 | 700 | 696 | 700 | 47,000 | 3,181.82 |
| 1986-11-27 | 690 | 700 | 690 | 699 | 20,000 | 3,177.27 |
| 1986-11-26 | 692 | 693 | 690 | 690 | 63,000 | 3,136.36 |
| 1986-11-25 | 707 | 707 | 690 | 695 | 55,000 | 3,159.09 |
| 1986-11-22 | 705 | 706 | 705 | 706 | 34,000 | 3,209.09 |
| 1986-11-21 | 710 | 713 | 700 | 701 | 157,000 | 3,186.36 |
| 1986-11-20 | 712 | 715 | 712 | 713 | 32,000 | 3,240.91 |
| 1986-11-19 | 711 | 711 | 711 | 711 | 36,000 | 3,231.82 |
| 1986-11-18 | 710 | 721 | 710 | 721 | 54,000 | 3,277.27 |
| 1986-11-17 | 710 | 711 | 705 | 710 | 15,000 | 3,227.27 |
| 1986-11-14 | 717 | 720 | 708 | 710 | 47,000 | 3,227.27 |
| 1986-11-13 | 741 | 741 | 707 | 727 | 298,000 | 3,304.55 |
| 1986-11-12 | 711 | 745 | 711 | 744 | 169,000 | 3,381.82 |
| 1986-11-11 | 720 | 725 | 710 | 710 | 374,000 | 3,227.27 |
| 1986-11-10 | 700 | 710 | 695 | 700 | 66,000 | 3,181.82 |
| 1986-11-07 | 700 | 700 | 691 | 696 | 34,000 | 3,163.64 |
| 1986-11-06 | 690 | 692 | 689 | 689 | 39,000 | 3,131.82 |
| 1986-11-05 | 692 | 700 | 690 | 695 | 24,000 | 3,159.09 |
| 1986-11-04 | 691 | 693 | 680 | 693 | 66,000 | 3,150 |
| 1986-11-01 | 705 | 705 | 695 | 696 | 280,000 | 3,163.64 |
| 1986-10-31 | 711 | 711 | 711 | 711 | 23,000 | 3,231.82 |
| 1986-10-30 | 708 | 730 | 708 | 710 | 63,000 | 3,227.27 |
| 1986-10-29 | 710 | 718 | 708 | 715 | 54,000 | 3,250 |
| 1986-10-28 | 748 | 748 | 745 | 745 | 809,000 | 3,386.36 |
| 1986-10-27 | 733 | 743 | 732 | 743 | 135,000 | 3,377.27 |
| 1986-10-25 | 733 | 743 | 729 | 743 | 176,000 | 3,377.27 |
| 1986-10-24 | 734 | 743 | 731 | 743 | 270,000 | 3,377.27 |
| 1986-10-23 | 743 | 745 | 739 | 744 | 326,000 | 3,381.82 |
| 1986-10-22 | 745 | 745 | 737 | 745 | 427,000 | 3,386.36 |
| 1986-10-21 | 745 | 750 | 739 | 745 | 159,000 | 3,386.36 |
| 1986-10-20 | 760 | 765 | 751 | 755 | 347,000 | 3,431.82 |
| 1986-10-17 | 755 | 769 | 750 | 755 | 373,000 | 3,431.82 |
| 1986-10-16 | 745 | 760 | 740 | 760 | 194,000 | 3,454.55 |
| 1986-10-15 | 765 | 765 | 740 | 745 | 193,000 | 3,386.36 |
| 1986-10-14 | 745 | 770 | 745 | 770 | 229,000 | 3,500 |
| 1986-10-13 | 755 | 755 | 751 | 755 | 43,000 | 3,431.82 |
| 1986-10-09 | 760 | 769 | 750 | 765 | 278,000 | 3,477.27 |
| 1986-10-08 | 763 | 763 | 740 | 753 | 79,000 | 3,422.73 |
| 1986-10-07 | 735 | 770 | 734 | 765 | 474,000 | 3,477.27 |
| 1986-10-06 | 730 | 730 | 725 | 725 | 97,000 | 3,295.45 |
| 1986-10-04 | 717 | 740 | 710 | 740 | 114,000 | 3,363.64 |
| 1986-10-03 | 696 | 715 | 693 | 715 | 93,000 | 3,250 |
| 1986-10-02 | 710 | 710 | 696 | 706 | 59,000 | 3,209.09 |
| 1986-10-01 | 695 | 721 | 695 | 717 | 663,000 | 3,259.09 |
| 1986-09-30 | 698 | 705 | 688 | 702 | 128,000 | 3,190.91 |
| 1986-09-29 | 690 | 698 | 690 | 698 | 50,000 | 3,172.73 |
| 1986-09-27 | 700 | 701 | 690 | 698 | 102,000 | 3,172.73 |
| 1986-09-26 | 680 | 690 | 678 | 678 | 40,000 | 3,081.82 |
| 1986-09-25 | 670 | 698 | 670 | 690 | 27,000 | 3,136.36 |
| 1986-09-24 | 670 | 670 | 670 | 670 | 10,000 | 3,045.45 |
| 1986-09-22 | 683 | 683 | 680 | 680 | 150,000 | 3,090.91 |
| 1986-09-19 | 690 | 690 | 676 | 684 | 39,000 | 3,109.09 |
| 1986-09-18 | 681 | 690 | 681 | 690 | 12,000 | 3,136.36 |
| 1986-09-17 | 661 | 680 | 660 | 680 | 27,000 | 3,090.91 |
| 1986-09-16 | 666 | 672 | 656 | 656 | 522,000 | 2,981.82 |
| 1986-09-12 | 665 | 675 | 665 | 670 | 551,000 | 3,045.45 |
| 1986-09-11 | 685 | 695 | 684 | 695 | 79,000 | 3,159.09 |
| 1986-09-10 | 689 | 699 | 665 | 685 | 121,000 | 3,113.64 |
| 1986-09-09 | 679 | 709 | 670 | 679 | 164,000 | 3,086.36 |
| 1986-09-08 | 654 | 669 | 653 | 669 | 49,000 | 3,040.91 |
| 1986-09-06 | 641 | 648 | 641 | 648 | 21,000 | 2,945.45 |
| 1986-09-05 | 650 | 657 | 633 | 634 | 42,000 | 2,881.82 |
| 1986-09-04 | 655 | 655 | 650 | 650 | 24,000 | 2,954.55 |
| 1986-09-03 | 655 | 655 | 655 | 655 | 1,000 | 2,977.27 |
| 1986-09-02 | 669 | 669 | 650 | 650 | 6,000 | 2,954.55 |
| 1986-09-01 | 690 | 701 | 670 | 670 | 70,000 | 3,045.45 |
| 1986-08-30 | 660 | 680 | 660 | 680 | 137,000 | 3,090.91 |
| 1986-08-29 | 640 | 640 | 620 | 630 | 57,000 | 2,863.64 |
| 1986-08-28 | 640 | 640 | 620 | 620 | 52,000 | 2,818.18 |
| 1986-08-27 | 640 | 640 | 620 | 620 | 46,000 | 2,818.18 |
| 1986-08-26 | 650 | 650 | 640 | 640 | 33,000 | 2,909.09 |
| 1986-08-25 | 652 | 652 | 650 | 650 | 8,000 | 2,954.55 |
| 1986-08-23 | 660 | 660 | 652 | 652 | 11,000 | 2,963.64 |
| 1986-08-22 | 670 | 670 | 656 | 656 | 24,000 | 2,981.82 |
| 1986-08-21 | 674 | 674 | 670 | 670 | 7,000 | 3,045.45 |
| 1986-08-20 | 676 | 705 | 670 | 670 | 102,000 | 3,045.45 |
| 1986-08-19 | 650 | 672 | 650 | 670 | 52,000 | 3,045.45 |
| 1986-08-18 | 640 | 645 | 640 | 640 | 17,000 | 2,909.09 |
| 1986-08-15 | 646 | 650 | 640 | 645 | 15,000 | 2,931.82 |
| 1986-08-14 | 640 | 646 | 640 | 645 | 47,000 | 2,931.82 |
| 1986-08-13 | 646 | 647 | 640 | 644 | 66,000 | 2,927.27 |
| 1986-08-12 | 635 | 645 | 635 | 640 | 99,000 | 2,909.09 |
| 1986-08-11 | 625 | 640 | 625 | 635 | 57,000 | 2,886.36 |
| 1986-08-08 | 640 | 645 | 635 | 640 | 35,000 | 2,909.09 |
| 1986-08-07 | 652 | 653 | 650 | 650 | 27,000 | 2,954.55 |
| 1986-08-06 | 671 | 671 | 651 | 655 | 70,000 | 2,977.27 |
| 1986-08-05 | 670 | 680 | 670 | 670 | 54,000 | 3,045.45 |
| 1986-08-04 | 680 | 680 | 675 | 675 | 7,000 | 3,068.18 |
| 1986-08-02 | 672 | 675 | 672 | 675 | 9,000 | 3,068.18 |
| 1986-08-01 | 695 | 696 | 680 | 683 | 33,000 | 3,104.55 |
| 1986-07-31 | 711 | 715 | 691 | 691 | 26,000 | 3,140.91 |
| 1986-07-30 | 732 | 734 | 711 | 711 | 41,000 | 3,231.82 |
| 1986-07-29 | 720 | 727 | 720 | 727 | 31,000 | 3,304.55 |
| 1986-07-28 | 721 | 740 | 721 | 725 | 28,000 | 3,295.45 |
| 1986-07-26 | 720 | 730 | 720 | 721 | 7,000 | 3,277.27 |
| 1986-07-25 | 715 | 729 | 715 | 720 | 32,000 | 3,272.73 |
| 1986-07-24 | 730 | 730 | 725 | 725 | 78,000 | 3,295.45 |
| 1986-07-23 | 731 | 731 | 726 | 730 | 26,000 | 3,318.18 |
| 1986-07-22 | 722 | 727 | 722 | 725 | 20,000 | 3,295.45 |
| 1986-07-21 | 741 | 745 | 710 | 720 | 85,000 | 3,272.73 |
| 1986-07-19 | 738 | 751 | 735 | 735 | 27,000 | 3,340.91 |
| 1986-07-18 | 731 | 735 | 731 | 735 | 10,000 | 3,340.91 |
| 1986-07-17 | 756 | 760 | 731 | 731 | 94,000 | 3,322.73 |
| 1986-07-16 | 751 | 759 | 751 | 756 | 79,000 | 3,436.36 |
| 1986-07-15 | 760 | 760 | 751 | 751 | 28,000 | 3,413.64 |
| 1986-07-14 | 756 | 765 | 751 | 751 | 46,000 | 3,413.64 |
| 1986-07-11 | 750 | 751 | 750 | 750 | 12,000 | 3,409.09 |
| 1986-07-10 | 763 | 763 | 745 | 748 | 9,000 | 3,400 |
| 1986-07-09 | 770 | 770 | 750 | 764 | 57,000 | 3,472.73 |
| 1986-07-08 | 778 | 780 | 775 | 775 | 31,000 | 3,522.73 |
| 1986-07-07 | 797 | 798 | 780 | 789 | 32,000 | 3,586.36 |
| 1986-07-05 | 790 | 797 | 782 | 797 | 156,000 | 3,622.73 |
| 1986-07-04 | 766 | 795 | 766 | 795 | 311,000 | 3,613.64 |
| 1986-07-03 | 735 | 769 | 735 | 760 | 1,222,000 | 3,454.55 |
| 1986-07-02 | 735 | 740 | 735 | 735 | 209,000 | 3,340.91 |
| 1986-07-01 | 731 | 740 | 731 | 735 | 106,000 | 3,340.91 |
| 1986-06-30 | 726 | 740 | 725 | 740 | 101,000 | 3,363.64 |
| 1986-06-28 | 736 | 736 | 727 | 736 | 36,000 | 3,345.45 |
| 1986-06-27 | 739 | 739 | 726 | 727 | 45,000 | 3,304.55 |
| 1986-06-26 | 730 | 741 | 730 | 739 | 36,000 | 3,359.09 |
| 1986-06-25 | 740 | 740 | 725 | 725 | 70,000 | 3,295.45 |
| 1986-06-24 | 730 | 740 | 718 | 740 | 622,000 | 3,363.64 |
| 1986-06-23 | 740 | 740 | 721 | 725 | 33,000 | 3,295.45 |
| 1986-06-21 | 755 | 755 | 739 | 740 | 73,000 | 3,363.64 |
| 1986-06-20 | 730 | 760 | 730 | 760 | 2,070,000 | 3,454.55 |
| 1986-06-19 | 724 | 728 | 715 | 728 | 243,000 | 3,309.09 |
| 1986-06-18 | 740 | 740 | 720 | 720 | 133,000 | 3,272.73 |
| 1986-06-17 | 745 | 749 | 740 | 749 | 104,000 | 3,404.55 |
| 1986-06-16 | 750 | 750 | 748 | 749 | 32,000 | 3,404.55 |
| 1986-06-13 | 750 | 750 | 745 | 750 | 21,000 | 3,409.09 |
| 1986-06-12 | 755 | 755 | 740 | 743 | 72,000 | 3,377.27 |
| 1986-06-11 | 754 | 761 | 752 | 755 | 138,000 | 3,431.82 |
| 1986-06-10 | 755 | 756 | 740 | 750 | 72,000 | 3,409.09 |
| 1986-06-09 | 767 | 767 | 760 | 760 | 24,000 | 3,454.55 |
| 1986-06-07 | 769 | 769 | 760 | 765 | 24,000 | 3,477.27 |
| 1986-06-06 | 768 | 770 | 758 | 770 | 72,000 | 3,500 |
| 1986-06-05 | 765 | 775 | 757 | 768 | 159,000 | 3,490.91 |
| 1986-06-04 | 753 | 765 | 751 | 765 | 23,000 | 3,477.27 |
| 1986-06-03 | 753 | 753 | 740 | 750 | 138,000 | 3,409.09 |
| 1986-06-02 | 756 | 756 | 745 | 745 | 27,000 | 3,386.36 |
| 1986-05-31 | 760 | 760 | 755 | 756 | 13,000 | 3,436.36 |
| 1986-05-30 | 765 | 770 | 750 | 750 | 41,000 | 3,409.09 |
| 1986-05-29 | 760 | 770 | 760 | 770 | 18,000 | 3,500 |
| 1986-05-28 | 740 | 745 | 721 | 740 | 84,000 | 3,363.64 |
| 1986-05-27 | 750 | 750 | 740 | 740 | 29,000 | 3,363.64 |
| 1986-05-26 | 765 | 765 | 749 | 750 | 128,000 | 3,409.09 |
| 1986-05-24 | 760 | 768 | 760 | 760 | 74,000 | 3,454.55 |
| 1986-05-23 | 770 | 770 | 760 | 760 | 29,000 | 3,454.55 |
| 1986-05-22 | 772 | 772 | 760 | 770 | 51,000 | 3,500 |
| 1986-05-21 | 765 | 765 | 760 | 765 | 13,000 | 3,477.27 |
| 1986-05-20 | 770 | 778 | 755 | 755 | 42,000 | 3,431.82 |
| 1986-05-19 | 775 | 775 | 759 | 770 | 47,000 | 3,500 |
| 1986-05-17 | 783 | 783 | 775 | 775 | 16,000 | 3,522.73 |
| 1986-05-16 | 776 | 790 | 773 | 773 | 242,000 | 3,513.64 |
| 1986-05-15 | 783 | 783 | 773 | 775 | 168,000 | 3,522.73 |
| 1986-05-14 | 785 | 788 | 773 | 773 | 73,000 | 3,513.64 |
| 1986-05-13 | 792 | 793 | 778 | 790 | 83,000 | 3,590.91 |
| 1986-05-12 | 787 | 795 | 780 | 792 | 186,000 | 3,600 |
| 1986-05-09 | 790 | 790 | 775 | 780 | 163,000 | 3,545.45 |
| 1986-05-08 | 780 | 795 | 777 | 790 | 213,000 | 3,590.91 |
| 1986-05-07 | 784 | 795 | 781 | 781 | 169,000 | 3,550 |
| 1986-05-06 | 790 | 790 | 775 | 780 | 51,000 | 3,545.45 |
| 1986-05-02 | 780 | 780 | 766 | 766 | 47,000 | 3,481.82 |
| 1986-05-01 | 780 | 780 | 780 | 780 | 51,000 | 3,545.45 |
| 1986-04-30 | 789 | 796 | 775 | 790 | 136,000 | 3,590.91 |
| 1986-04-28 | 797 | 798 | 780 | 790 | 67,000 | 3,590.91 |
| 1986-04-26 | 785 | 798 | 780 | 798 | 59,000 | 3,627.27 |
| 1986-04-25 | 791 | 800 | 791 | 798 | 97,000 | 3,627.27 |
| 1986-04-24 | 805 | 810 | 790 | 797 | 313,000 | 3,622.73 |
| 1986-04-23 | 810 | 829 | 795 | 795 | 519,000 | 3,613.64 |
| 1986-04-22 | 780 | 803 | 777 | 800 | 339,000 | 3,636.36 |
| 1986-04-21 | 780 | 786 | 770 | 770 | 407,000 | 3,500 |
| 1986-04-19 | 750 | 769 | 745 | 760 | 49,000 | 3,454.55 |
| 1986-04-18 | 770 | 771 | 760 | 760 | 88,000 | 3,454.55 |
| 1986-04-17 | 730 | 769 | 723 | 769 | 107,000 | 3,495.45 |
| 1986-04-16 | 720 | 735 | 714 | 732 | 512,000 | 3,327.27 |
| 1986-04-15 | 720 | 720 | 714 | 720 | 98,000 | 3,272.73 |
| 1986-04-14 | 735 | 735 | 730 | 730 | 34,000 | 3,318.18 |
| 1986-04-11 | 736 | 736 | 732 | 735 | 48,000 | 3,340.91 |
| 1986-04-10 | 749 | 750 | 732 | 735 | 34,000 | 3,340.91 |
| 1986-04-09 | 750 | 759 | 720 | 732 | 124,000 | 3,327.27 |
| 1986-04-08 | 770 | 775 | 752 | 752 | 46,000 | 3,418.18 |
| 1986-04-07 | 739 | 775 | 738 | 770 | 71,000 | 3,500 |
| 1986-04-05 | 731 | 741 | 731 | 740 | 24,000 | 3,363.64 |
| 1986-04-04 | 746 | 750 | 736 | 736 | 28,000 | 3,345.45 |
| 1986-04-03 | 746 | 746 | 736 | 746 | 16,000 | 3,390.91 |
| 1986-04-02 | 741 | 741 | 736 | 736 | 10,000 | 3,345.45 |
| 1986-04-01 | 750 | 750 | 740 | 745 | 54,000 | 3,386.36 |
| 1986-03-31 | 736 | 766 | 736 | 752 | 49,000 | 3,418.18 |
| 1986-03-29 | 735 | 737 | 720 | 720 | 44,000 | 3,272.73 |
| 1986-03-28 | 741 | 750 | 735 | 735 | 114,000 | 3,340.91 |
| 1986-03-27 | 750 | 760 | 740 | 760 | 395,000 | 3,454.55 |
| 1986-03-26 | 750 | 770 | 740 | 740 | 393,000 | 3,363.64 |
| 1986-03-25 | 740 | 750 | 740 | 750 | 57,000 | 3,409.09 |
| 1986-03-24 | 780 | 780 | 750 | 750 | 57,000 | 3,409.09 |
| 1986-03-22 | 784 | 784 | 772 | 772 | 15,000 | 3,509.09 |
| 1986-03-20 | 785 | 786 | 782 | 785 | 19,000 | 3,568.18 |
| 1986-03-19 | 805 | 805 | 780 | 781 | 37,000 | 3,550 |
| 1986-03-18 | 835 | 835 | 800 | 800 | 84,000 | 3,636.36 |
| 1986-03-17 | 840 | 840 | 809 | 825 | 51,000 | 3,750 |
| 1986-03-15 | 844 | 848 | 819 | 843 | 199,000 | 3,831.82 |
| 1986-03-14 | 785 | 850 | 775 | 850 | 1,278,000 | 3,863.64 |
| 1986-03-13 | 795 | 798 | 785 | 785 | 352,000 | 3,568.18 |
| 1986-03-12 | 820 | 820 | 790 | 800 | 143,000 | 3,636.36 |
| 1986-03-11 | 835 | 835 | 809 | 825 | 701,000 | 3,750 |
| 1986-03-10 | 825 | 827 | 800 | 825 | 367,000 | 3,750 |
| 1986-03-07 | 809 | 835 | 807 | 827 | 954,000 | 3,759.09 |
| 1986-03-06 | 790 | 812 | 789 | 810 | 2,412,000 | 3,681.82 |
| 1986-03-05 | 755 | 795 | 755 | 790 | 425,000 | 3,590.91 |
| 1986-03-04 | 760 | 770 | 751 | 752 | 134,000 | 3,418.18 |
| 1986-03-03 | 790 | 790 | 769 | 769 | 94,000 | 3,495.45 |
| 1986-03-01 | 794 | 794 | 765 | 793 | 168,000 | 3,604.55 |
| 1986-02-28 | 760 | 795 | 755 | 795 | 283,000 | 3,613.64 |
| 1986-02-27 | 766 | 775 | 750 | 770 | 188,000 | 3,500 |
| 1986-02-26 | 770 | 770 | 745 | 765 | 326,000 | 3,477.27 |
| 1986-02-25 | 795 | 819 | 770 | 770 | 1,206,000 | 3,500 |
| 1986-02-24 | 770 | 800 | 770 | 799 | 643,000 | 3,631.82 |
| 1986-02-22 | 780 | 800 | 770 | 780 | 657,000 | 3,545.45 |
| 1986-02-21 | 780 | 816 | 779 | 790 | 1,337,000 | 3,590.91 |
| 1986-02-20 | 769 | 810 | 750 | 780 | 2,026,000 | 3,545.45 |
| 1986-02-19 | 756 | 785 | 753 | 774 | 2,852,000 | 3,518.18 |
| 1986-02-18 | 749 | 749 | 726 | 726 | 208,000 | 3,300 |
| 1986-02-17 | 750 | 773 | 729 | 750 | 1,481,000 | 3,409.09 |
| 1986-02-15 | 760 | 765 | 744 | 749 | 1,440,000 | 3,404.55 |
| 1986-02-14 | 695 | 750 | 679 | 750 | 1,851,000 | 3,409.09 |
| 1986-02-13 | 687 | 699 | 669 | 699 | 517,000 | 3,177.27 |
| 1986-02-12 | 696 | 710 | 686 | 697 | 1,012,000 | 3,168.18 |
| 1986-02-10 | 660 | 703 | 654 | 700 | 1,187,000 | 3,181.82 |
| 1986-02-07 | 673 | 673 | 649 | 650 | 471,000 | 2,954.55 |
| 1986-02-06 | 655 | 684 | 650 | 663 | 1,789,000 | 3,013.64 |
| 1986-02-05 | 650 | 665 | 632 | 653 | 1,479,000 | 2,968.18 |
| 1986-02-04 | 635 | 650 | 630 | 650 | 883,000 | 2,954.55 |
| 1986-02-03 | 590 | 617 | 590 | 615 | 235,000 | 2,795.45 |
| 1986-02-01 | 589 | 601 | 589 | 590 | 150,000 | 2,681.82 |
| 1986-01-31 | 574 | 589 | 571 | 589 | 71,000 | 2,677.27 |
| 1986-01-30 | 570 | 570 | 565 | 570 | 120,000 | 2,590.91 |
| 1986-01-29 | 580 | 580 | 561 | 561 | 133,000 | 2,550 |
| 1986-01-28 | 574 | 579 | 570 | 570 | 35,000 | 2,590.91 |
| 1986-01-27 | 573 | 575 | 572 | 572 | 17,000 | 2,600 |
| 1986-01-25 | 575 | 575 | 570 | 570 | 8,000 | 2,590.91 |
| 1986-01-24 | 584 | 584 | 570 | 570 | 34,000 | 2,590.91 |
| 1986-01-23 | 570 | 571 | 561 | 563 | 39,000 | 2,559.09 |
| 1986-01-22 | 578 | 580 | 557 | 570 | 76,000 | 2,590.91 |
| 1986-01-21 | 595 | 595 | 576 | 576 | 97,000 | 2,618.18 |
| 1986-01-20 | 595 | 595 | 583 | 585 | 19,000 | 2,659.09 |
| 1986-01-18 | 595 | 595 | 581 | 581 | 125,000 | 2,640.91 |
| 1986-01-17 | 591 | 598 | 590 | 598 | 63,000 | 2,718.18 |
| 1986-01-16 | 590 | 600 | 590 | 590 | 23,000 | 2,681.82 |
| 1986-01-14 | 600 | 600 | 580 | 580 | 139,000 | 2,636.36 |
| 1986-01-13 | 597 | 597 | 585 | 590 | 50,000 | 2,681.82 |
| 1986-01-10 | 580 | 585 | 567 | 567 | 60,000 | 2,577.27 |
| 1986-01-09 | 571 | 575 | 570 | 571 | 48,000 | 2,595.45 |
| 1986-01-08 | 581 | 582 | 565 | 565 | 60,000 | 2,568.18 |
| 1986-01-07 | 595 | 595 | 580 | 580 | 25,000 | 2,636.36 |
| 1986-01-06 | 610 | 610 | 585 | 585 | 38,000 | 2,659.09 |
| 1986-01-04 | 600 | 610 | 600 | 607 | 21,000 | 2,759.09 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
