4203 住友ベークライト(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 | 555 | 580 | 555 | 580 | 47,000 | 1,380.95 |
| 1986-12-26 | 568 | 575 | 555 | 555 | 158,000 | 1,321.43 |
| 1986-12-25 | 556 | 569 | 556 | 568 | 159,000 | 1,352.38 |
| 1986-12-24 | 570 | 579 | 561 | 575 | 50,000 | 1,369.05 |
| 1986-12-23 | 565 | 587 | 565 | 579 | 101,000 | 1,378.57 |
| 1986-12-22 | 565 | 575 | 559 | 559 | 471,000 | 1,330.95 |
| 1986-12-19 | 560 | 565 | 555 | 555 | 239,000 | 1,321.43 |
| 1986-12-18 | 557 | 573 | 556 | 560 | 646,000 | 1,333.33 |
| 1986-12-17 | 570 | 570 | 554 | 560 | 371,000 | 1,333.33 |
| 1986-12-16 | 575 | 575 | 570 | 570 | 132,000 | 1,357.14 |
| 1986-12-15 | 580 | 584 | 575 | 575 | 170,000 | 1,369.05 |
| 1986-12-12 | 585 | 595 | 581 | 582 | 273,000 | 1,385.71 |
| 1986-12-11 | 587 | 595 | 585 | 585 | 150,000 | 1,392.86 |
| 1986-12-10 | 585 | 600 | 585 | 588 | 205,000 | 1,400 |
| 1986-12-09 | 586 | 597 | 585 | 595 | 146,000 | 1,416.67 |
| 1986-12-08 | 605 | 605 | 584 | 591 | 268,000 | 1,407.14 |
| 1986-12-06 | 585 | 600 | 583 | 597 | 323,000 | 1,421.43 |
| 1986-12-05 | 585 | 600 | 580 | 584 | 553,000 | 1,390.48 |
| 1986-12-04 | 600 | 607 | 575 | 575 | 783,000 | 1,369.05 |
| 1986-12-03 | 590 | 616 | 585 | 605 | 1,449,000 | 1,440.48 |
| 1986-12-02 | 576 | 580 | 561 | 561 | 483,000 | 1,335.71 |
| 1986-12-01 | 590 | 590 | 575 | 585 | 330,000 | 1,392.86 |
| 1986-11-29 | 592 | 594 | 588 | 590 | 277,000 | 1,404.76 |
| 1986-11-28 | 575 | 594 | 572 | 590 | 1,237,000 | 1,404.76 |
| 1986-11-27 | 570 | 584 | 568 | 573 | 593,000 | 1,364.29 |
| 1986-11-26 | 554 | 570 | 554 | 570 | 340,000 | 1,357.14 |
| 1986-11-25 | 563 | 565 | 553 | 553 | 366,000 | 1,316.67 |
| 1986-11-22 | 563 | 576 | 562 | 563 | 140,000 | 1,340.48 |
| 1986-11-21 | 561 | 563 | 557 | 560 | 264,000 | 1,333.33 |
| 1986-11-20 | 570 | 575 | 561 | 563 | 269,000 | 1,340.48 |
| 1986-11-19 | 576 | 582 | 570 | 570 | 210,000 | 1,357.14 |
| 1986-11-18 | 565 | 581 | 565 | 580 | 217,000 | 1,380.95 |
| 1986-11-17 | 590 | 600 | 569 | 569 | 234,000 | 1,354.76 |
| 1986-11-14 | 590 | 610 | 584 | 590 | 504,000 | 1,404.76 |
| 1986-11-13 | 560 | 620 | 556 | 582 | 1,674,000 | 1,385.71 |
| 1986-11-12 | 625 | 630 | 570 | 570 | 1,392,000 | 1,357.14 |
| 1986-11-11 | 645 | 655 | 615 | 615 | 2,430,000 | 1,464.29 |
| 1986-11-10 | 545 | 573 | 535 | 565 | 288,000 | 1,345.24 |
| 1986-11-07 | 531 | 539 | 531 | 539 | 55,000 | 1,283.33 |
| 1986-11-06 | 530 | 535 | 526 | 530 | 120,000 | 1,261.90 |
| 1986-11-05 | 530 | 534 | 528 | 529 | 123,000 | 1,259.52 |
| 1986-11-04 | 530 | 534 | 530 | 530 | 20,000 | 1,261.90 |
| 1986-11-01 | 530 | 539 | 526 | 526 | 39,000 | 1,252.38 |
| 1986-10-31 | 544 | 545 | 525 | 525 | 82,000 | 1,250 |
| 1986-10-30 | 524 | 550 | 524 | 549 | 82,000 | 1,307.14 |
| 1986-10-29 | 536 | 545 | 525 | 525 | 50,000 | 1,250 |
| 1986-10-28 | 530 | 545 | 530 | 545 | 15,000 | 1,297.62 |
| 1986-10-27 | 555 | 555 | 550 | 550 | 15,000 | 1,309.52 |
| 1986-10-25 | 555 | 560 | 550 | 550 | 39,000 | 1,309.52 |
| 1986-10-24 | 550 | 550 | 549 | 549 | 58,000 | 1,307.14 |
| 1986-10-23 | 516 | 516 | 510 | 510 | 66,000 | 1,214.29 |
| 1986-10-22 | 520 | 520 | 505 | 506 | 98,000 | 1,204.76 |
| 1986-10-21 | 510 | 511 | 504 | 506 | 91,000 | 1,204.76 |
| 1986-10-20 | 505 | 520 | 505 | 520 | 146,000 | 1,238.10 |
| 1986-10-17 | 530 | 530 | 523 | 530 | 222,000 | 1,261.90 |
| 1986-10-16 | 518 | 524 | 515 | 520 | 104,000 | 1,238.10 |
| 1986-10-15 | 532 | 532 | 518 | 518 | 75,000 | 1,233.33 |
| 1986-10-14 | 540 | 540 | 522 | 530 | 63,000 | 1,261.90 |
| 1986-10-13 | 549 | 549 | 533 | 533 | 31,000 | 1,269.05 |
| 1986-10-09 | 533 | 550 | 533 | 548 | 89,000 | 1,304.76 |
| 1986-10-08 | 532 | 536 | 529 | 533 | 74,000 | 1,269.05 |
| 1986-10-07 | 540 | 545 | 521 | 522 | 139,000 | 1,242.86 |
| 1986-10-06 | 547 | 552 | 545 | 545 | 113,000 | 1,297.62 |
| 1986-10-04 | 545 | 553 | 540 | 545 | 64,000 | 1,297.62 |
| 1986-10-03 | 550 | 550 | 535 | 540 | 38,000 | 1,285.71 |
| 1986-10-02 | 550 | 553 | 519 | 520 | 191,000 | 1,238.10 |
| 1986-10-01 | 570 | 571 | 550 | 550 | 250,000 | 1,309.52 |
| 1986-09-30 | 571 | 580 | 571 | 571 | 131,000 | 1,359.52 |
| 1986-09-29 | 571 | 583 | 571 | 581 | 61,000 | 1,383.33 |
| 1986-09-27 | 572 | 581 | 570 | 581 | 64,000 | 1,383.33 |
| 1986-09-26 | 580 | 584 | 572 | 572 | 163,000 | 1,361.90 |
| 1986-09-25 | 579 | 582 | 575 | 575 | 204,000 | 1,369.05 |
| 1986-09-24 | 584 | 585 | 575 | 578 | 282,000 | 1,376.19 |
| 1986-09-22 | 581 | 590 | 580 | 580 | 243,000 | 1,380.95 |
| 1986-09-19 | 604 | 605 | 591 | 591 | 223,000 | 1,407.14 |
| 1986-09-18 | 581 | 600 | 581 | 595 | 211,000 | 1,416.67 |
| 1986-09-17 | 610 | 615 | 601 | 601 | 130,000 | 1,430.95 |
| 1986-09-16 | 642 | 650 | 620 | 620 | 80,000 | 1,476.19 |
| 1986-09-12 | 645 | 657 | 642 | 645 | 193,000 | 1,535.71 |
| 1986-09-11 | 680 | 680 | 675 | 675 | 130,000 | 1,607.14 |
| 1986-09-10 | 660 | 685 | 660 | 679 | 500,000 | 1,616.67 |
| 1986-09-09 | 645 | 670 | 645 | 650 | 180,000 | 1,547.62 |
| 1986-09-08 | 650 | 650 | 642 | 650 | 58,000 | 1,547.62 |
| 1986-09-06 | 655 | 660 | 645 | 650 | 47,000 | 1,547.62 |
| 1986-09-05 | 650 | 660 | 640 | 650 | 159,000 | 1,547.62 |
| 1986-09-04 | 651 | 670 | 648 | 650 | 79,000 | 1,547.62 |
| 1986-09-03 | 660 | 660 | 640 | 643 | 60,000 | 1,530.95 |
| 1986-09-02 | 665 | 679 | 650 | 655 | 45,000 | 1,559.52 |
| 1986-09-01 | 657 | 670 | 657 | 657 | 104,000 | 1,564.29 |
| 1986-08-30 | 650 | 665 | 649 | 656 | 67,000 | 1,561.90 |
| 1986-08-29 | 640 | 651 | 640 | 650 | 98,000 | 1,547.62 |
| 1986-08-28 | 677 | 677 | 650 | 650 | 113,000 | 1,547.62 |
| 1986-08-27 | 690 | 700 | 669 | 670 | 365,000 | 1,595.24 |
| 1986-08-26 | 690 | 690 | 675 | 682 | 204,000 | 1,623.81 |
| 1986-08-25 | 669 | 695 | 660 | 660 | 192,000 | 1,571.43 |
| 1986-08-23 | 665 | 671 | 632 | 635 | 258,000 | 1,511.90 |
| 1986-08-22 | 705 | 710 | 670 | 671 | 466,000 | 1,597.62 |
| 1986-08-21 | 720 | 720 | 694 | 704 | 1,214,000 | 1,676.19 |
| 1986-08-20 | 720 | 720 | 679 | 690 | 1,382,000 | 1,642.86 |
| 1986-08-19 | 650 | 653 | 635 | 650 | 1,428,000 | 1,547.62 |
| 1986-08-18 | 602 | 618 | 602 | 618 | 287,000 | 1,471.43 |
| 1986-08-15 | 585 | 598 | 585 | 594 | 389,000 | 1,414.29 |
| 1986-08-14 | 577 | 597 | 577 | 585 | 390,000 | 1,392.86 |
| 1986-08-13 | 575 | 585 | 575 | 575 | 166,000 | 1,369.05 |
| 1986-08-12 | 580 | 586 | 575 | 575 | 255,000 | 1,369.05 |
| 1986-08-11 | 595 | 595 | 571 | 571 | 129,000 | 1,359.52 |
| 1986-08-08 | 608 | 608 | 595 | 595 | 177,000 | 1,416.67 |
| 1986-08-07 | 610 | 610 | 605 | 608 | 107,000 | 1,447.62 |
| 1986-08-06 | 601 | 616 | 601 | 610 | 43,000 | 1,452.38 |
| 1986-08-05 | 600 | 605 | 595 | 601 | 137,000 | 1,430.95 |
| 1986-08-04 | 605 | 605 | 605 | 605 | 39,000 | 1,440.48 |
| 1986-08-02 | 600 | 609 | 600 | 605 | 26,000 | 1,440.48 |
| 1986-08-01 | 600 | 610 | 600 | 609 | 158,000 | 1,450 |
| 1986-07-31 | 616 | 617 | 600 | 600 | 244,000 | 1,428.57 |
| 1986-07-30 | 631 | 636 | 617 | 617 | 154,000 | 1,469.05 |
| 1986-07-29 | 620 | 631 | 616 | 630 | 212,000 | 1,500 |
| 1986-07-28 | 663 | 663 | 660 | 660 | 212,000 | 1,571.43 |
| 1986-07-26 | 630 | 670 | 627 | 660 | 51,000 | 1,571.43 |
| 1986-07-25 | 640 | 657 | 625 | 640 | 120,000 | 1,523.81 |
| 1986-07-24 | 620 | 660 | 620 | 660 | 140,000 | 1,571.43 |
| 1986-07-23 | 620 | 625 | 615 | 620 | 145,000 | 1,476.19 |
| 1986-07-22 | 620 | 621 | 610 | 610 | 156,000 | 1,452.38 |
| 1986-07-21 | 639 | 640 | 620 | 630 | 79,000 | 1,500 |
| 1986-07-19 | 645 | 648 | 645 | 646 | 185,000 | 1,538.10 |
| 1986-07-18 | 651 | 655 | 640 | 645 | 217,000 | 1,535.71 |
| 1986-07-17 | 680 | 680 | 650 | 650 | 189,000 | 1,547.62 |
| 1986-07-16 | 680 | 681 | 679 | 680 | 81,000 | 1,619.05 |
| 1986-07-15 | 690 | 690 | 680 | 680 | 101,000 | 1,619.05 |
| 1986-07-14 | 681 | 690 | 680 | 690 | 40,000 | 1,642.86 |
| 1986-07-11 | 695 | 695 | 680 | 680 | 87,000 | 1,619.05 |
| 1986-07-10 | 680 | 687 | 680 | 680 | 75,000 | 1,619.05 |
| 1986-07-09 | 700 | 704 | 687 | 687 | 193,000 | 1,635.71 |
| 1986-07-08 | 687 | 700 | 681 | 700 | 45,000 | 1,666.67 |
| 1986-07-07 | 690 | 690 | 686 | 687 | 32,000 | 1,635.71 |
| 1986-07-05 | 690 | 690 | 690 | 690 | 25,000 | 1,642.86 |
| 1986-07-04 | 705 | 705 | 692 | 700 | 150,000 | 1,666.67 |
| 1986-07-03 | 720 | 720 | 698 | 710 | 68,000 | 1,690.48 |
| 1986-07-02 | 699 | 720 | 699 | 720 | 180,000 | 1,714.29 |
| 1986-07-01 | 696 | 705 | 696 | 699 | 127,000 | 1,664.29 |
| 1986-06-30 | 704 | 710 | 700 | 706 | 170,000 | 1,680.95 |
| 1986-06-28 | 696 | 706 | 690 | 706 | 209,000 | 1,680.95 |
| 1986-06-27 | 709 | 719 | 681 | 686 | 698,000 | 1,633.33 |
| 1986-06-26 | 705 | 729 | 705 | 719 | 471,000 | 1,711.90 |
| 1986-06-25 | 700 | 710 | 700 | 705 | 227,000 | 1,678.57 |
| 1986-06-24 | 688 | 708 | 688 | 708 | 698,000 | 1,685.71 |
| 1986-06-23 | 671 | 685 | 671 | 684 | 153,000 | 1,628.57 |
| 1986-06-21 | 663 | 665 | 660 | 665 | 83,000 | 1,583.33 |
| 1986-06-20 | 665 | 665 | 660 | 663 | 363,000 | 1,578.57 |
| 1986-06-19 | 665 | 675 | 660 | 665 | 322,000 | 1,583.33 |
| 1986-06-18 | 675 | 680 | 672 | 675 | 72,000 | 1,607.14 |
| 1986-06-17 | 688 | 690 | 680 | 680 | 155,000 | 1,619.05 |
| 1986-06-16 | 700 | 700 | 686 | 686 | 122,000 | 1,633.33 |
| 1986-06-13 | 686 | 695 | 681 | 685 | 182,000 | 1,630.95 |
| 1986-06-12 | 700 | 710 | 690 | 695 | 176,000 | 1,654.76 |
| 1986-06-11 | 708 | 715 | 706 | 710 | 145,000 | 1,690.48 |
| 1986-06-10 | 719 | 719 | 706 | 718 | 145,000 | 1,709.52 |
| 1986-06-09 | 729 | 729 | 715 | 720 | 167,000 | 1,714.29 |
| 1986-06-07 | 725 | 728 | 715 | 723 | 64,000 | 1,721.43 |
| 1986-06-06 | 715 | 728 | 712 | 720 | 468,000 | 1,714.29 |
| 1986-06-05 | 725 | 725 | 711 | 711 | 154,000 | 1,692.86 |
| 1986-06-04 | 725 | 735 | 725 | 735 | 156,000 | 1,750 |
| 1986-06-03 | 740 | 748 | 732 | 745 | 218,000 | 1,773.81 |
| 1986-06-02 | 745 | 750 | 740 | 740 | 390,000 | 1,761.90 |
| 1986-05-31 | 733 | 750 | 733 | 750 | 514,000 | 1,785.71 |
| 1986-05-30 | 742 | 749 | 730 | 743 | 661,000 | 1,769.05 |
| 1986-05-29 | 725 | 753 | 725 | 752 | 3,168,000 | 1,790.48 |
| 1986-05-28 | 714 | 729 | 701 | 725 | 700,000 | 1,726.19 |
| 1986-05-27 | 725 | 730 | 700 | 710 | 235,000 | 1,690.48 |
| 1986-05-26 | 738 | 739 | 727 | 735 | 636,000 | 1,750 |
| 1986-05-24 | 735 | 740 | 730 | 735 | 952,000 | 1,750 |
| 1986-05-23 | 727 | 735 | 725 | 729 | 1,161,000 | 1,735.71 |
| 1986-05-22 | 735 | 740 | 720 | 737 | 3,450,000 | 1,754.76 |
| 1986-05-21 | 696 | 715 | 686 | 715 | 414,000 | 1,702.38 |
| 1986-05-20 | 685 | 694 | 685 | 690 | 452,000 | 1,642.86 |
| 1986-05-19 | 685 | 705 | 680 | 700 | 395,000 | 1,666.67 |
| 1986-05-17 | 683 | 690 | 681 | 690 | 304,000 | 1,642.86 |
| 1986-05-16 | 710 | 713 | 698 | 713 | 832,000 | 1,697.62 |
| 1986-05-15 | 713 | 742 | 713 | 720 | 4,413,000 | 1,714.29 |
| 1986-05-14 | 691 | 725 | 691 | 721 | 2,145,000 | 1,716.67 |
| 1986-05-13 | 680 | 705 | 676 | 691 | 356,000 | 1,645.24 |
| 1986-05-12 | 690 | 708 | 690 | 700 | 262,000 | 1,666.67 |
| 1986-05-09 | 690 | 700 | 681 | 700 | 420,000 | 1,666.67 |
| 1986-05-08 | 685 | 690 | 670 | 690 | 347,000 | 1,642.86 |
| 1986-05-07 | 676 | 695 | 676 | 690 | 271,000 | 1,642.86 |
| 1986-05-06 | 683 | 698 | 679 | 680 | 165,000 | 1,619.05 |
| 1986-05-02 | 699 | 699 | 685 | 693 | 278,000 | 1,650 |
| 1986-05-01 | 700 | 700 | 685 | 700 | 634,000 | 1,666.67 |
| 1986-04-30 | 705 | 714 | 700 | 710 | 684,000 | 1,690.48 |
| 1986-04-28 | 700 | 719 | 695 | 715 | 988,000 | 1,702.38 |
| 1986-04-26 | 699 | 719 | 694 | 715 | 1,603,000 | 1,702.38 |
| 1986-04-25 | 684 | 685 | 676 | 678 | 645,000 | 1,614.29 |
| 1986-04-24 | 690 | 695 | 676 | 685 | 431,000 | 1,630.95 |
| 1986-04-23 | 681 | 695 | 680 | 685 | 374,000 | 1,630.95 |
| 1986-04-22 | 700 | 700 | 684 | 688 | 512,000 | 1,638.10 |
| 1986-04-21 | 700 | 714 | 686 | 699 | 566,000 | 1,664.29 |
| 1986-04-19 | 714 | 714 | 697 | 697 | 595,000 | 1,659.52 |
| 1986-04-18 | 725 | 725 | 712 | 715 | 2,752,000 | 1,702.38 |
| 1986-04-17 | 700 | 705 | 690 | 705 | 4,202,000 | 1,678.57 |
| 1986-04-16 | 671 | 693 | 661 | 690 | 3,150,000 | 1,642.86 |
| 1986-04-15 | 670 | 680 | 659 | 661 | 2,546,000 | 1,573.81 |
| 1986-04-14 | 650 | 667 | 649 | 660 | 1,691,000 | 1,571.43 |
| 1986-04-11 | 627 | 650 | 627 | 650 | 1,111,000 | 1,547.62 |
| 1986-04-10 | 649 | 650 | 635 | 647 | 1,579,000 | 1,540.48 |
| 1986-04-09 | 652 | 652 | 631 | 650 | 1,780,000 | 1,547.62 |
| 1986-04-08 | 610 | 640 | 607 | 640 | 1,949,000 | 1,523.81 |
| 1986-04-07 | 597 | 600 | 591 | 600 | 488,000 | 1,428.57 |
| 1986-04-05 | 592 | 598 | 590 | 592 | 379,000 | 1,409.52 |
| 1986-04-04 | 579 | 588 | 576 | 585 | 286,000 | 1,392.86 |
| 1986-04-03 | 570 | 575 | 556 | 575 | 187,000 | 1,369.05 |
| 1986-04-02 | 556 | 565 | 554 | 564 | 77,000 | 1,342.86 |
| 1986-04-01 | 551 | 564 | 550 | 556 | 75,000 | 1,323.81 |
| 1986-03-31 | 555 | 555 | 540 | 550 | 190,000 | 1,309.52 |
| 1986-03-29 | 555 | 558 | 555 | 555 | 61,000 | 1,321.43 |
| 1986-03-28 | 560 | 574 | 555 | 555 | 158,000 | 1,321.43 |
| 1986-03-27 | 553 | 553 | 536 | 553 | 72,000 | 1,316.67 |
| 1986-03-26 | 520 | 523 | 510 | 523 | 147,000 | 1,245.24 |
| 1986-03-25 | 530 | 531 | 502 | 510 | 189,000 | 1,214.29 |
| 1986-03-24 | 531 | 531 | 530 | 530 | 39,000 | 1,261.90 |
| 1986-03-22 | 552 | 552 | 545 | 545 | 117,000 | 1,297.62 |
| 1986-03-20 | 552 | 552 | 547 | 548 | 170,000 | 1,304.76 |
| 1986-03-19 | 553 | 553 | 551 | 552 | 144,000 | 1,314.29 |
| 1986-03-18 | 564 | 564 | 552 | 552 | 199,000 | 1,314.29 |
| 1986-03-17 | 561 | 565 | 558 | 565 | 192,000 | 1,345.24 |
| 1986-03-15 | 565 | 565 | 563 | 565 | 104,000 | 1,345.24 |
| 1986-03-14 | 561 | 565 | 560 | 563 | 91,000 | 1,340.48 |
| 1986-03-13 | 561 | 565 | 560 | 565 | 40,000 | 1,345.24 |
| 1986-03-12 | 575 | 575 | 563 | 563 | 214,000 | 1,340.48 |
| 1986-03-11 | 567 | 575 | 561 | 575 | 112,000 | 1,369.05 |
| 1986-03-10 | 585 | 585 | 567 | 567 | 92,000 | 1,350 |
| 1986-03-07 | 561 | 575 | 561 | 575 | 62,000 | 1,369.05 |
| 1986-03-06 | 570 | 570 | 560 | 570 | 122,000 | 1,357.14 |
| 1986-03-05 | 577 | 577 | 570 | 571 | 92,000 | 1,359.52 |
| 1986-03-04 | 575 | 578 | 575 | 578 | 118,000 | 1,376.19 |
| 1986-03-03 | 579 | 580 | 570 | 579 | 168,000 | 1,378.57 |
| 1986-03-01 | 575 | 579 | 575 | 579 | 35,000 | 1,378.57 |
| 1986-02-28 | 585 | 585 | 565 | 565 | 158,000 | 1,345.24 |
| 1986-02-27 | 580 | 585 | 570 | 585 | 308,000 | 1,392.86 |
| 1986-02-26 | 580 | 584 | 562 | 573 | 387,000 | 1,364.29 |
| 1986-02-25 | 583 | 585 | 578 | 582 | 208,000 | 1,385.71 |
| 1986-02-24 | 558 | 579 | 552 | 579 | 67,000 | 1,378.57 |
| 1986-02-22 | 547 | 548 | 547 | 548 | 67,000 | 1,304.76 |
| 1986-02-21 | 542 | 549 | 542 | 542 | 201,000 | 1,290.48 |
| 1986-02-20 | 552 | 552 | 542 | 552 | 97,000 | 1,314.29 |
| 1986-02-19 | 570 | 570 | 562 | 562 | 69,000 | 1,338.10 |
| 1986-02-18 | 571 | 580 | 566 | 566 | 57,000 | 1,347.62 |
| 1986-02-17 | 575 | 580 | 574 | 580 | 136,000 | 1,380.95 |
| 1986-02-15 | 575 | 575 | 573 | 575 | 98,000 | 1,369.05 |
| 1986-02-14 | 575 | 576 | 575 | 575 | 181,000 | 1,369.05 |
| 1986-02-13 | 575 | 576 | 570 | 570 | 411,000 | 1,357.14 |
| 1986-02-12 | 565 | 580 | 565 | 570 | 287,000 | 1,357.14 |
| 1986-02-10 | 566 | 566 | 551 | 555 | 96,000 | 1,321.43 |
| 1986-02-07 | 575 | 580 | 565 | 567 | 79,000 | 1,350 |
| 1986-02-06 | 584 | 584 | 565 | 574 | 399,000 | 1,366.67 |
| 1986-02-05 | 589 | 590 | 582 | 585 | 639,000 | 1,392.86 |
| 1986-02-04 | 573 | 587 | 573 | 585 | 834,000 | 1,392.86 |
| 1986-02-03 | 570 | 583 | 567 | 570 | 416,000 | 1,357.14 |
| 1986-02-01 | 576 | 579 | 570 | 570 | 195,000 | 1,357.14 |
| 1986-01-31 | 585 | 590 | 575 | 575 | 403,000 | 1,369.05 |
| 1986-01-30 | 585 | 597 | 575 | 595 | 442,000 | 1,416.67 |
| 1986-01-29 | 609 | 612 | 585 | 585 | 1,343,000 | 1,392.86 |
| 1986-01-28 | 565 | 592 | 561 | 590 | 1,006,000 | 1,404.76 |
| 1986-01-27 | 565 | 570 | 557 | 565 | 516,000 | 1,345.24 |
| 1986-01-25 | 570 | 575 | 557 | 566 | 619,000 | 1,347.62 |
| 1986-01-24 | 565 | 580 | 565 | 580 | 2,638,000 | 1,380.95 |
| 1986-01-23 | 540 | 560 | 531 | 560 | 1,477,000 | 1,333.33 |
| 1986-01-22 | 511 | 525 | 510 | 525 | 151,000 | 1,250 |
| 1986-01-21 | 509 | 510 | 509 | 510 | 36,000 | 1,214.29 |
| 1986-01-20 | 510 | 515 | 506 | 510 | 27,000 | 1,214.29 |
| 1986-01-18 | 510 | 510 | 508 | 510 | 51,000 | 1,214.29 |
| 1986-01-17 | 515 | 515 | 508 | 510 | 81,000 | 1,214.29 |
| 1986-01-16 | 515 | 515 | 510 | 515 | 131,000 | 1,226.19 |
| 1986-01-14 | 518 | 520 | 511 | 511 | 124,000 | 1,216.67 |
| 1986-01-13 | 525 | 525 | 516 | 517 | 26,000 | 1,230.95 |
| 1986-01-10 | 529 | 535 | 527 | 535 | 231,000 | 1,273.81 |
| 1986-01-09 | 526 | 529 | 520 | 529 | 132,000 | 1,259.52 |
| 1986-01-08 | 527 | 530 | 526 | 526 | 97,000 | 1,252.38 |
| 1986-01-07 | 521 | 526 | 521 | 525 | 187,000 | 1,250 |
| 1986-01-06 | 510 | 520 | 510 | 520 | 50,000 | 1,238.10 |
| 1986-01-04 | 515 | 515 | 510 | 510 | 136,000 | 1,214.29 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株
