4118 (株)カネカ 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 | 545 | 558 | 545 | 557 | 212,000 | 2,785 |
| 1986-12-26 | 568 | 568 | 560 | 560 | 239,000 | 2,800 |
| 1986-12-25 | 561 | 570 | 561 | 563 | 268,000 | 2,815 |
| 1986-12-24 | 566 | 575 | 566 | 570 | 301,000 | 2,850 |
| 1986-12-23 | 570 | 570 | 565 | 565 | 212,000 | 2,825 |
| 1986-12-22 | 576 | 580 | 560 | 565 | 1,383,000 | 2,825 |
| 1986-12-19 | 575 | 575 | 568 | 571 | 321,000 | 2,855 |
| 1986-12-18 | 575 | 579 | 568 | 568 | 286,000 | 2,840 |
| 1986-12-17 | 570 | 570 | 557 | 570 | 306,000 | 2,850 |
| 1986-12-16 | 571 | 579 | 570 | 570 | 298,000 | 2,850 |
| 1986-12-15 | 570 | 570 | 570 | 570 | 115,000 | 2,850 |
| 1986-12-12 | 565 | 575 | 565 | 570 | 233,000 | 2,850 |
| 1986-12-11 | 583 | 584 | 568 | 571 | 282,000 | 2,855 |
| 1986-12-10 | 575 | 584 | 571 | 578 | 466,000 | 2,890 |
| 1986-12-09 | 564 | 579 | 564 | 565 | 385,000 | 2,825 |
| 1986-12-08 | 561 | 575 | 561 | 574 | 291,000 | 2,870 |
| 1986-12-06 | 559 | 568 | 559 | 561 | 41,000 | 2,805 |
| 1986-12-05 | 572 | 580 | 565 | 569 | 899,000 | 2,845 |
| 1986-12-04 | 570 | 580 | 570 | 570 | 537,000 | 2,850 |
| 1986-12-03 | 567 | 590 | 560 | 572 | 612,000 | 2,860 |
| 1986-12-02 | 578 | 578 | 566 | 571 | 119,000 | 2,855 |
| 1986-12-01 | 592 | 592 | 578 | 578 | 616,000 | 2,890 |
| 1986-11-29 | 598 | 598 | 582 | 582 | 1,139,000 | 2,910 |
| 1986-11-28 | 576 | 592 | 576 | 590 | 1,949,000 | 2,950 |
| 1986-11-27 | 574 | 585 | 570 | 571 | 855,000 | 2,855 |
| 1986-11-26 | 578 | 579 | 565 | 565 | 489,000 | 2,825 |
| 1986-11-25 | 573 | 580 | 565 | 570 | 236,000 | 2,850 |
| 1986-11-22 | 573 | 573 | 563 | 563 | 152,000 | 2,815 |
| 1986-11-21 | 557 | 563 | 555 | 563 | 224,000 | 2,815 |
| 1986-11-20 | 553 | 559 | 548 | 550 | 776,000 | 2,750 |
| 1986-11-19 | 554 | 559 | 545 | 556 | 369,000 | 2,780 |
| 1986-11-18 | 559 | 563 | 552 | 555 | 326,000 | 2,775 |
| 1986-11-17 | 560 | 560 | 550 | 550 | 235,000 | 2,750 |
| 1986-11-14 | 555 | 565 | 555 | 556 | 328,000 | 2,780 |
| 1986-11-13 | 550 | 575 | 548 | 560 | 1,159,000 | 2,800 |
| 1986-11-12 | 550 | 555 | 545 | 555 | 1,091,000 | 2,775 |
| 1986-11-11 | 530 | 544 | 530 | 541 | 710,000 | 2,705 |
| 1986-11-10 | 530 | 532 | 520 | 528 | 321,000 | 2,640 |
| 1986-11-07 | 516 | 530 | 515 | 530 | 233,000 | 2,650 |
| 1986-11-06 | 515 | 520 | 512 | 515 | 231,000 | 2,575 |
| 1986-11-05 | 515 | 530 | 515 | 520 | 89,000 | 2,600 |
| 1986-11-04 | 511 | 520 | 510 | 515 | 56,000 | 2,575 |
| 1986-11-01 | 535 | 535 | 516 | 516 | 172,000 | 2,580 |
| 1986-10-31 | 534 | 540 | 525 | 530 | 396,000 | 2,650 |
| 1986-10-30 | 516 | 543 | 516 | 534 | 275,000 | 2,670 |
| 1986-10-29 | 510 | 515 | 500 | 515 | 512,000 | 2,575 |
| 1986-10-28 | 495 | 509 | 490 | 509 | 369,000 | 2,545 |
| 1986-10-27 | 509 | 509 | 490 | 495 | 190,000 | 2,475 |
| 1986-10-25 | 510 | 510 | 485 | 505 | 292,000 | 2,525 |
| 1986-10-24 | 510 | 525 | 505 | 505 | 216,000 | 2,525 |
| 1986-10-23 | 500 | 511 | 495 | 510 | 130,000 | 2,550 |
| 1986-10-22 | 505 | 510 | 500 | 500 | 179,000 | 2,500 |
| 1986-10-21 | 501 | 520 | 495 | 500 | 154,000 | 2,500 |
| 1986-10-20 | 526 | 526 | 517 | 521 | 50,000 | 2,605 |
| 1986-10-17 | 530 | 532 | 526 | 530 | 111,000 | 2,650 |
| 1986-10-16 | 538 | 538 | 516 | 525 | 185,000 | 2,625 |
| 1986-10-15 | 532 | 545 | 532 | 540 | 80,000 | 2,700 |
| 1986-10-14 | 553 | 560 | 535 | 552 | 300,000 | 2,760 |
| 1986-10-13 | 556 | 556 | 553 | 556 | 298,000 | 2,780 |
| 1986-10-09 | 560 | 569 | 556 | 556 | 241,000 | 2,780 |
| 1986-10-08 | 560 | 569 | 555 | 560 | 287,000 | 2,800 |
| 1986-10-07 | 565 | 570 | 560 | 560 | 240,000 | 2,800 |
| 1986-10-06 | 560 | 570 | 560 | 565 | 250,000 | 2,825 |
| 1986-10-04 | 557 | 564 | 555 | 560 | 370,000 | 2,800 |
| 1986-10-03 | 545 | 565 | 545 | 555 | 246,000 | 2,775 |
| 1986-10-02 | 545 | 555 | 540 | 550 | 125,000 | 2,750 |
| 1986-10-01 | 570 | 570 | 550 | 555 | 353,000 | 2,775 |
| 1986-09-30 | 560 | 580 | 546 | 578 | 414,000 | 2,890 |
| 1986-09-29 | 562 | 562 | 545 | 560 | 182,000 | 2,800 |
| 1986-09-27 | 565 | 565 | 555 | 561 | 235,000 | 2,805 |
| 1986-09-26 | 564 | 571 | 564 | 566 | 260,000 | 2,830 |
| 1986-09-25 | 567 | 570 | 558 | 564 | 9,115,000 | 2,820 |
| 1986-09-24 | 565 | 570 | 556 | 557 | 191,000 | 2,785 |
| 1986-09-22 | 551 | 560 | 551 | 555 | 203,000 | 2,775 |
| 1986-09-19 | 560 | 571 | 555 | 555 | 203,000 | 2,775 |
| 1986-09-18 | 555 | 570 | 555 | 570 | 377,000 | 2,850 |
| 1986-09-17 | 576 | 576 | 565 | 565 | 371,000 | 2,825 |
| 1986-09-16 | 576 | 586 | 575 | 586 | 274,000 | 2,930 |
| 1986-09-12 | 575 | 589 | 575 | 589 | 237,000 | 2,945 |
| 1986-09-11 | 608 | 615 | 600 | 605 | 3,325,000 | 3,025 |
| 1986-09-10 | 600 | 610 | 600 | 610 | 164,000 | 3,050 |
| 1986-09-09 | 604 | 610 | 604 | 610 | 169,000 | 3,050 |
| 1986-09-08 | 610 | 612 | 605 | 610 | 220,000 | 3,050 |
| 1986-09-06 | 611 | 616 | 605 | 615 | 167,000 | 3,075 |
| 1986-09-05 | 615 | 620 | 605 | 605 | 298,000 | 3,025 |
| 1986-09-04 | 618 | 620 | 610 | 615 | 415,000 | 3,075 |
| 1986-09-03 | 619 | 620 | 605 | 620 | 454,000 | 3,100 |
| 1986-09-02 | 609 | 638 | 604 | 619 | 471,000 | 3,095 |
| 1986-09-01 | 590 | 603 | 590 | 603 | 300,000 | 3,015 |
| 1986-08-30 | 585 | 602 | 580 | 590 | 464,000 | 2,950 |
| 1986-08-29 | 580 | 585 | 575 | 580 | 280,000 | 2,900 |
| 1986-08-28 | 580 | 590 | 580 | 588 | 502,000 | 2,940 |
| 1986-08-27 | 590 | 592 | 580 | 589 | 829,000 | 2,945 |
| 1986-08-26 | 595 | 600 | 590 | 600 | 662,000 | 3,000 |
| 1986-08-25 | 590 | 598 | 590 | 595 | 584,000 | 2,975 |
| 1986-08-23 | 600 | 600 | 585 | 590 | 158,000 | 2,950 |
| 1986-08-22 | 600 | 610 | 595 | 600 | 408,000 | 3,000 |
| 1986-08-21 | 620 | 627 | 615 | 620 | 219,000 | 3,100 |
| 1986-08-20 | 630 | 630 | 620 | 627 | 448,000 | 3,135 |
| 1986-08-19 | 625 | 627 | 610 | 627 | 289,000 | 3,135 |
| 1986-08-18 | 625 | 640 | 622 | 625 | 372,000 | 3,125 |
| 1986-08-15 | 595 | 620 | 591 | 620 | 896,000 | 3,100 |
| 1986-08-14 | 593 | 595 | 585 | 590 | 644,000 | 2,950 |
| 1986-08-13 | 600 | 603 | 590 | 590 | 447,000 | 2,950 |
| 1986-08-12 | 600 | 605 | 593 | 600 | 227,000 | 3,000 |
| 1986-08-11 | 597 | 600 | 590 | 600 | 162,000 | 3,000 |
| 1986-08-08 | 599 | 600 | 595 | 599 | 102,000 | 2,995 |
| 1986-08-07 | 599 | 610 | 590 | 610 | 181,000 | 3,050 |
| 1986-08-06 | 597 | 600 | 582 | 590 | 270,000 | 2,950 |
| 1986-08-05 | 591 | 610 | 591 | 602 | 83,000 | 3,010 |
| 1986-08-04 | 600 | 600 | 572 | 585 | 529,000 | 2,925 |
| 1986-08-02 | 595 | 600 | 585 | 590 | 252,000 | 2,950 |
| 1986-08-01 | 617 | 620 | 590 | 590 | 604,000 | 2,950 |
| 1986-07-31 | 630 | 635 | 618 | 635 | 292,000 | 3,175 |
| 1986-07-30 | 640 | 640 | 635 | 635 | 400,000 | 3,175 |
| 1986-07-29 | 653 | 653 | 635 | 650 | 406,000 | 3,250 |
| 1986-07-28 | 655 | 657 | 652 | 652 | 410,000 | 3,260 |
| 1986-07-26 | 647 | 657 | 645 | 657 | 147,000 | 3,285 |
| 1986-07-25 | 650 | 657 | 650 | 657 | 390,000 | 3,285 |
| 1986-07-24 | 650 | 657 | 650 | 657 | 273,000 | 3,285 |
| 1986-07-23 | 642 | 650 | 640 | 648 | 205,000 | 3,240 |
| 1986-07-22 | 659 | 659 | 630 | 639 | 983,000 | 3,195 |
| 1986-07-21 | 660 | 661 | 638 | 650 | 516,000 | 3,250 |
| 1986-07-19 | 671 | 676 | 645 | 660 | 619,000 | 3,300 |
| 1986-07-18 | 685 | 685 | 671 | 681 | 388,000 | 3,405 |
| 1986-07-17 | 685 | 690 | 680 | 685 | 428,000 | 3,425 |
| 1986-07-16 | 690 | 690 | 670 | 685 | 320,000 | 3,425 |
| 1986-07-15 | 706 | 709 | 685 | 700 | 636,000 | 3,500 |
| 1986-07-14 | 702 | 712 | 702 | 709 | 970,000 | 3,545 |
| 1986-07-11 | 703 | 718 | 701 | 712 | 1,369,000 | 3,560 |
| 1986-07-10 | 690 | 700 | 686 | 700 | 821,000 | 3,500 |
| 1986-07-09 | 725 | 727 | 690 | 700 | 2,912,000 | 3,500 |
| 1986-07-08 | 685 | 720 | 685 | 720 | 2,718,000 | 3,600 |
| 1986-07-07 | 695 | 703 | 695 | 703 | 525,000 | 3,515 |
| 1986-07-05 | 690 | 700 | 686 | 696 | 372,000 | 3,480 |
| 1986-07-04 | 700 | 702 | 685 | 694 | 534,000 | 3,470 |
| 1986-07-03 | 714 | 714 | 700 | 701 | 1,161,000 | 3,505 |
| 1986-07-02 | 702 | 715 | 701 | 712 | 3,725,000 | 3,560 |
| 1986-07-01 | 710 | 716 | 700 | 703 | 7,956,000 | 3,515 |
| 1986-06-30 | 670 | 690 | 670 | 688 | 1,230,000 | 3,440 |
| 1986-06-28 | 670 | 670 | 661 | 670 | 238,000 | 3,350 |
| 1986-06-27 | 670 | 675 | 665 | 674 | 872,000 | 3,370 |
| 1986-06-26 | 670 | 672 | 665 | 670 | 561,000 | 3,350 |
| 1986-06-25 | 658 | 670 | 651 | 670 | 283,000 | 3,350 |
| 1986-06-24 | 660 | 675 | 660 | 668 | 181,000 | 3,340 |
| 1986-06-23 | 679 | 680 | 665 | 670 | 491,000 | 3,350 |
| 1986-06-21 | 670 | 680 | 660 | 680 | 156,000 | 3,400 |
| 1986-06-20 | 651 | 680 | 650 | 679 | 575,000 | 3,395 |
| 1986-06-19 | 648 | 655 | 646 | 651 | 571,000 | 3,255 |
| 1986-06-18 | 646 | 653 | 646 | 649 | 312,000 | 3,245 |
| 1986-06-17 | 650 | 655 | 646 | 650 | 543,000 | 3,250 |
| 1986-06-16 | 655 | 665 | 650 | 650 | 182,000 | 3,250 |
| 1986-06-13 | 669 | 669 | 665 | 665 | 284,000 | 3,325 |
| 1986-06-12 | 670 | 670 | 663 | 669 | 354,000 | 3,345 |
| 1986-06-11 | 670 | 670 | 665 | 665 | 486,000 | 3,325 |
| 1986-06-10 | 661 | 670 | 661 | 670 | 493,000 | 3,350 |
| 1986-06-09 | 672 | 680 | 671 | 671 | 539,000 | 3,355 |
| 1986-06-07 | 680 | 690 | 671 | 671 | 279,000 | 3,355 |
| 1986-06-06 | 690 | 694 | 678 | 690 | 528,000 | 3,450 |
| 1986-06-05 | 699 | 699 | 690 | 696 | 1,075,000 | 3,480 |
| 1986-06-04 | 702 | 703 | 695 | 696 | 2,358,000 | 3,480 |
| 1986-06-03 | 676 | 705 | 675 | 700 | 6,947,000 | 3,500 |
| 1986-06-02 | 675 | 685 | 670 | 675 | 1,204,000 | 3,375 |
| 1986-05-31 | 671 | 679 | 670 | 675 | 858,000 | 3,375 |
| 1986-05-30 | 690 | 690 | 670 | 685 | 2,163,000 | 3,425 |
| 1986-05-29 | 680 | 700 | 679 | 692 | 5,824,000 | 3,460 |
| 1986-05-28 | 662 | 678 | 651 | 670 | 6,525,000 | 3,350 |
| 1986-05-27 | 661 | 665 | 655 | 658 | 927,000 | 3,290 |
| 1986-05-26 | 664 | 670 | 662 | 663 | 1,438,000 | 3,315 |
| 1986-05-24 | 674 | 678 | 661 | 674 | 2,072,000 | 3,370 |
| 1986-05-23 | 667 | 686 | 665 | 680 | 11,754,000 | 3,400 |
| 1986-05-22 | 663 | 664 | 651 | 657 | 7,171,000 | 3,285 |
| 1986-05-21 | 630 | 645 | 625 | 645 | 2,161,000 | 3,225 |
| 1986-05-20 | 620 | 621 | 613 | 620 | 487,000 | 3,100 |
| 1986-05-19 | 621 | 630 | 620 | 620 | 457,000 | 3,100 |
| 1986-05-17 | 615 | 620 | 613 | 618 | 334,000 | 3,090 |
| 1986-05-16 | 635 | 638 | 610 | 615 | 1,342,000 | 3,075 |
| 1986-05-15 | 650 | 659 | 640 | 640 | 6,895,000 | 3,200 |
| 1986-05-14 | 626 | 644 | 617 | 640 | 4,332,000 | 3,200 |
| 1986-05-13 | 620 | 625 | 615 | 616 | 1,766,000 | 3,080 |
| 1986-05-12 | 624 | 630 | 605 | 613 | 2,066,000 | 3,065 |
| 1986-05-09 | 609 | 625 | 600 | 620 | 3,340,000 | 3,100 |
| 1986-05-08 | 596 | 608 | 596 | 608 | 1,441,000 | 3,040 |
| 1986-05-07 | 592 | 595 | 589 | 594 | 818,000 | 2,970 |
| 1986-05-06 | 585 | 590 | 581 | 589 | 339,000 | 2,945 |
| 1986-05-02 | 588 | 599 | 585 | 585 | 1,463,000 | 2,925 |
| 1986-05-01 | 581 | 586 | 581 | 583 | 270,000 | 2,915 |
| 1986-04-30 | 602 | 608 | 586 | 590 | 675,000 | 2,950 |
| 1986-04-28 | 604 | 610 | 598 | 600 | 661,000 | 3,000 |
| 1986-04-26 | 599 | 610 | 595 | 600 | 1,209,000 | 3,000 |
| 1986-04-25 | 590 | 600 | 585 | 598 | 1,681,000 | 2,990 |
| 1986-04-24 | 590 | 590 | 585 | 590 | 504,000 | 2,950 |
| 1986-04-23 | 590 | 598 | 580 | 585 | 737,000 | 2,925 |
| 1986-04-22 | 598 | 600 | 587 | 587 | 357,000 | 2,935 |
| 1986-04-21 | 596 | 609 | 595 | 596 | 188,000 | 2,980 |
| 1986-04-19 | 605 | 605 | 590 | 595 | 288,000 | 2,975 |
| 1986-04-18 | 600 | 624 | 600 | 601 | 2,024,000 | 3,005 |
| 1986-04-17 | 595 | 605 | 590 | 592 | 1,480,000 | 2,960 |
| 1986-04-16 | 590 | 600 | 586 | 590 | 749,000 | 2,950 |
| 1986-04-15 | 598 | 600 | 580 | 580 | 1,469,000 | 2,900 |
| 1986-04-14 | 603 | 603 | 592 | 595 | 394,000 | 2,975 |
| 1986-04-11 | 600 | 600 | 591 | 595 | 1,013,000 | 2,975 |
| 1986-04-10 | 606 | 609 | 591 | 591 | 813,000 | 2,955 |
| 1986-04-09 | 604 | 615 | 590 | 596 | 932,000 | 2,980 |
| 1986-04-08 | 625 | 630 | 604 | 612 | 1,700,000 | 3,060 |
| 1986-04-07 | 635 | 640 | 612 | 620 | 2,499,000 | 3,100 |
| 1986-04-05 | 608 | 646 | 605 | 637 | 3,466,000 | 3,185 |
| 1986-04-04 | 651 | 654 | 600 | 600 | 9,815,000 | 3,000 |
| 1986-04-03 | 610 | 650 | 600 | 631 | 9,512,000 | 3,155 |
| 1986-04-02 | 575 | 630 | 575 | 620 | 7,191,000 | 3,100 |
| 1986-04-01 | 589 | 593 | 575 | 585 | 3,460,000 | 2,925 |
| 1986-03-31 | 550 | 600 | 550 | 589 | 2,920,000 | 2,945 |
| 1986-03-29 | 540 | 555 | 540 | 555 | 641,000 | 2,775 |
| 1986-03-28 | 540 | 540 | 530 | 538 | 689,000 | 2,690 |
| 1986-03-27 | 546 | 546 | 537 | 540 | 979,000 | 2,700 |
| 1986-03-26 | 526 | 540 | 523 | 539 | 814,000 | 2,695 |
| 1986-03-25 | 526 | 530 | 526 | 526 | 635,000 | 2,630 |
| 1986-03-24 | 539 | 549 | 530 | 532 | 434,000 | 2,660 |
| 1986-03-22 | 549 | 555 | 549 | 549 | 557,000 | 2,745 |
| 1986-03-20 | 550 | 560 | 549 | 558 | 1,915,000 | 2,790 |
| 1986-03-19 | 550 | 550 | 531 | 535 | 740,000 | 2,675 |
| 1986-03-18 | 569 | 569 | 555 | 555 | 1,065,000 | 2,775 |
| 1986-03-17 | 570 | 576 | 551 | 573 | 3,296,000 | 2,865 |
| 1986-03-15 | 560 | 570 | 551 | 570 | 4,530,000 | 2,850 |
| 1986-03-14 | 555 | 555 | 530 | 550 | 5,923,000 | 2,750 |
| 1986-03-13 | 510 | 565 | 510 | 545 | 6,549,000 | 2,725 |
| 1986-03-12 | 506 | 519 | 506 | 510 | 1,168,000 | 2,550 |
| 1986-03-11 | 505 | 515 | 501 | 505 | 348,000 | 2,525 |
| 1986-03-10 | 505 | 510 | 501 | 503 | 482,000 | 2,515 |
| 1986-03-07 | 515 | 515 | 506 | 515 | 2,069,000 | 2,575 |
| 1986-03-06 | 507 | 518 | 507 | 508 | 676,000 | 2,540 |
| 1986-03-05 | 511 | 512 | 506 | 508 | 2,512,000 | 2,540 |
| 1986-03-04 | 519 | 520 | 510 | 511 | 668,000 | 2,555 |
| 1986-03-03 | 523 | 525 | 515 | 520 | 734,000 | 2,600 |
| 1986-03-01 | 528 | 528 | 516 | 523 | 1,624,000 | 2,615 |
| 1986-02-28 | 514 | 528 | 502 | 528 | 4,761,000 | 2,640 |
| 1986-02-27 | 514 | 518 | 508 | 515 | 3,637,000 | 2,575 |
| 1986-02-26 | 494 | 515 | 490 | 515 | 3,942,000 | 2,575 |
| 1986-02-25 | 496 | 502 | 491 | 494 | 1,340,000 | 2,470 |
| 1986-02-24 | 493 | 497 | 489 | 497 | 1,020,000 | 2,485 |
| 1986-02-22 | 482 | 490 | 481 | 483 | 474,000 | 2,415 |
| 1986-02-21 | 485 | 485 | 480 | 483 | 307,000 | 2,415 |
| 1986-02-20 | 478 | 482 | 476 | 482 | 164,000 | 2,410 |
| 1986-02-19 | 483 | 484 | 479 | 479 | 183,000 | 2,395 |
| 1986-02-18 | 485 | 485 | 479 | 483 | 382,000 | 2,415 |
| 1986-02-17 | 490 | 490 | 481 | 487 | 167,000 | 2,435 |
| 1986-02-15 | 490 | 491 | 486 | 489 | 276,000 | 2,445 |
| 1986-02-14 | 486 | 489 | 481 | 489 | 375,000 | 2,445 |
| 1986-02-13 | 491 | 494 | 479 | 486 | 694,000 | 2,430 |
| 1986-02-12 | 481 | 490 | 476 | 486 | 548,000 | 2,430 |
| 1986-02-10 | 479 | 482 | 475 | 480 | 319,000 | 2,400 |
| 1986-02-07 | 487 | 487 | 481 | 482 | 644,000 | 2,410 |
| 1986-02-06 | 491 | 492 | 481 | 485 | 765,000 | 2,425 |
| 1986-02-05 | 494 | 494 | 476 | 478 | 765,000 | 2,390 |
| 1986-02-04 | 480 | 494 | 473 | 489 | 1,093,000 | 2,445 |
| 1986-02-03 | 470 | 470 | 461 | 470 | 569,000 | 2,350 |
| 1986-02-01 | 465 | 470 | 463 | 465 | 376,000 | 2,325 |
| 1986-01-31 | 461 | 467 | 460 | 461 | 284,000 | 2,305 |
| 1986-01-30 | 462 | 462 | 460 | 460 | 249,000 | 2,300 |
| 1986-01-29 | 461 | 465 | 460 | 460 | 321,000 | 2,300 |
| 1986-01-28 | 466 | 469 | 463 | 463 | 263,000 | 2,315 |
| 1986-01-27 | 467 | 470 | 466 | 469 | 392,000 | 2,345 |
| 1986-01-25 | 463 | 467 | 463 | 467 | 143,000 | 2,335 |
| 1986-01-24 | 462 | 465 | 462 | 462 | 319,000 | 2,310 |
| 1986-01-23 | 460 | 465 | 460 | 461 | 115,000 | 2,305 |
| 1986-01-22 | 466 | 467 | 464 | 465 | 163,000 | 2,325 |
| 1986-01-21 | 470 | 470 | 465 | 466 | 95,000 | 2,330 |
| 1986-01-20 | 474 | 475 | 468 | 469 | 203,000 | 2,345 |
| 1986-01-18 | 471 | 474 | 470 | 474 | 75,000 | 2,370 |
| 1986-01-17 | 477 | 479 | 473 | 474 | 213,000 | 2,370 |
| 1986-01-16 | 469 | 475 | 469 | 475 | 254,000 | 2,375 |
| 1986-01-14 | 465 | 474 | 465 | 474 | 158,000 | 2,370 |
| 1986-01-13 | 464 | 475 | 464 | 475 | 104,000 | 2,375 |
| 1986-01-10 | 470 | 475 | 467 | 474 | 160,000 | 2,370 |
| 1986-01-09 | 468 | 477 | 468 | 477 | 334,000 | 2,385 |
| 1986-01-08 | 467 | 475 | 467 | 475 | 121,000 | 2,375 |
| 1986-01-07 | 468 | 470 | 465 | 467 | 328,000 | 2,335 |
| 1986-01-06 | 485 | 485 | 475 | 480 | 147,000 | 2,400 |
| 1986-01-04 | 480 | 485 | 479 | 485 | 234,000 | 2,425 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
