4208 UBE(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 | 265 | 266 | 262 | 262 | 304,000 | 2,620 |
| 1986-12-26 | 266 | 267 | 265 | 266 | 318,000 | 2,660 |
| 1986-12-25 | 268 | 270 | 265 | 265 | 291,000 | 2,650 |
| 1986-12-24 | 268 | 270 | 268 | 268 | 479,000 | 2,680 |
| 1986-12-23 | 273 | 274 | 268 | 268 | 353,000 | 2,680 |
| 1986-12-22 | 275 | 275 | 268 | 268 | 524,000 | 2,680 |
| 1986-12-19 | 266 | 275 | 266 | 270 | 769,000 | 2,700 |
| 1986-12-18 | 279 | 279 | 265 | 265 | 1,803,000 | 2,650 |
| 1986-12-17 | 276 | 280 | 275 | 276 | 400,000 | 2,760 |
| 1986-12-16 | 275 | 278 | 274 | 275 | 651,000 | 2,750 |
| 1986-12-15 | 290 | 290 | 270 | 275 | 831,000 | 2,750 |
| 1986-12-12 | 283 | 290 | 283 | 285 | 762,000 | 2,850 |
| 1986-12-11 | 290 | 293 | 285 | 288 | 580,000 | 2,880 |
| 1986-12-10 | 290 | 292 | 285 | 290 | 636,000 | 2,900 |
| 1986-12-09 | 288 | 290 | 281 | 285 | 467,000 | 2,850 |
| 1986-12-08 | 284 | 293 | 284 | 292 | 438,000 | 2,920 |
| 1986-12-06 | 289 | 289 | 285 | 289 | 477,000 | 2,890 |
| 1986-12-05 | 300 | 300 | 291 | 294 | 1,827,000 | 2,940 |
| 1986-12-04 | 289 | 295 | 286 | 295 | 2,652,000 | 2,950 |
| 1986-12-03 | 281 | 289 | 281 | 285 | 1,344,000 | 2,850 |
| 1986-12-02 | 284 | 287 | 278 | 280 | 1,012,000 | 2,800 |
| 1986-12-01 | 273 | 279 | 271 | 272 | 483,000 | 2,720 |
| 1986-11-29 | 270 | 275 | 270 | 270 | 749,000 | 2,700 |
| 1986-11-28 | 271 | 275 | 270 | 270 | 612,000 | 2,700 |
| 1986-11-27 | 278 | 280 | 276 | 280 | 694,000 | 2,800 |
| 1986-11-26 | 280 | 283 | 277 | 277 | 412,000 | 2,770 |
| 1986-11-25 | 284 | 284 | 279 | 279 | 275,000 | 2,790 |
| 1986-11-22 | 280 | 281 | 275 | 279 | 470,000 | 2,790 |
| 1986-11-21 | 278 | 279 | 275 | 277 | 266,000 | 2,770 |
| 1986-11-20 | 275 | 280 | 273 | 273 | 281,000 | 2,730 |
| 1986-11-19 | 275 | 277 | 271 | 275 | 396,000 | 2,750 |
| 1986-11-18 | 277 | 278 | 271 | 275 | 453,000 | 2,750 |
| 1986-11-17 | 280 | 281 | 277 | 278 | 409,000 | 2,780 |
| 1986-11-14 | 280 | 282 | 277 | 277 | 517,000 | 2,770 |
| 1986-11-13 | 279 | 290 | 277 | 283 | 646,000 | 2,830 |
| 1986-11-12 | 280 | 280 | 275 | 277 | 482,000 | 2,770 |
| 1986-11-11 | 271 | 280 | 271 | 277 | 357,000 | 2,770 |
| 1986-11-10 | 272 | 274 | 269 | 269 | 248,000 | 2,690 |
| 1986-11-07 | 269 | 275 | 268 | 270 | 472,000 | 2,700 |
| 1986-11-06 | 269 | 270 | 266 | 269 | 410,000 | 2,690 |
| 1986-11-05 | 268 | 270 | 264 | 265 | 262,000 | 2,650 |
| 1986-11-04 | 270 | 274 | 268 | 268 | 133,000 | 2,680 |
| 1986-11-01 | 271 | 271 | 263 | 270 | 230,000 | 2,700 |
| 1986-10-31 | 280 | 280 | 266 | 266 | 573,000 | 2,660 |
| 1986-10-30 | 263 | 279 | 261 | 279 | 760,000 | 2,790 |
| 1986-10-29 | 265 | 270 | 260 | 261 | 507,000 | 2,610 |
| 1986-10-28 | 263 | 265 | 260 | 263 | 293,000 | 2,630 |
| 1986-10-27 | 265 | 270 | 263 | 263 | 159,000 | 2,630 |
| 1986-10-25 | 265 | 272 | 261 | 270 | 333,000 | 2,700 |
| 1986-10-24 | 276 | 279 | 260 | 270 | 611,000 | 2,700 |
| 1986-10-23 | 257 | 271 | 250 | 271 | 561,000 | 2,710 |
| 1986-10-22 | 253 | 261 | 250 | 252 | 573,000 | 2,520 |
| 1986-10-21 | 266 | 269 | 241 | 251 | 718,000 | 2,510 |
| 1986-10-20 | 278 | 279 | 271 | 271 | 360,000 | 2,710 |
| 1986-10-17 | 285 | 290 | 278 | 280 | 401,000 | 2,800 |
| 1986-10-16 | 280 | 282 | 278 | 281 | 477,000 | 2,810 |
| 1986-10-15 | 290 | 294 | 278 | 278 | 523,000 | 2,780 |
| 1986-10-14 | 282 | 290 | 278 | 290 | 642,000 | 2,900 |
| 1986-10-13 | 282 | 285 | 278 | 278 | 350,000 | 2,780 |
| 1986-10-09 | 282 | 285 | 280 | 281 | 448,000 | 2,810 |
| 1986-10-08 | 289 | 291 | 277 | 280 | 961,000 | 2,800 |
| 1986-10-07 | 289 | 294 | 288 | 291 | 364,000 | 2,910 |
| 1986-10-06 | 297 | 297 | 288 | 288 | 408,000 | 2,880 |
| 1986-10-04 | 291 | 298 | 290 | 293 | 341,000 | 2,930 |
| 1986-10-03 | 280 | 290 | 276 | 290 | 968,000 | 2,900 |
| 1986-10-02 | 296 | 299 | 280 | 280 | 1,107,000 | 2,800 |
| 1986-10-01 | 309 | 315 | 295 | 295 | 1,602,000 | 2,950 |
| 1986-09-30 | 310 | 318 | 309 | 309 | 1,142,000 | 3,090 |
| 1986-09-29 | 320 | 324 | 309 | 309 | 811,000 | 3,090 |
| 1986-09-27 | 327 | 330 | 321 | 321 | 1,655,000 | 3,210 |
| 1986-09-26 | 309 | 330 | 308 | 320 | 3,028,000 | 3,200 |
| 1986-09-25 | 308 | 310 | 306 | 310 | 1,652,000 | 3,100 |
| 1986-09-24 | 310 | 314 | 306 | 306 | 1,694,000 | 3,060 |
| 1986-09-22 | 310 | 310 | 306 | 306 | 756,000 | 3,060 |
| 1986-09-19 | 309 | 310 | 306 | 308 | 1,384,000 | 3,080 |
| 1986-09-18 | 307 | 310 | 306 | 306 | 1,061,000 | 3,060 |
| 1986-09-17 | 308 | 315 | 306 | 306 | 1,841,000 | 3,060 |
| 1986-09-16 | 326 | 328 | 306 | 306 | 1,827,000 | 3,060 |
| 1986-09-12 | 309 | 330 | 309 | 328 | 4,038,000 | 3,280 |
| 1986-09-11 | 336 | 351 | 334 | 334 | 16,737,000 | 3,340 |
| 1986-09-10 | 325 | 334 | 325 | 326 | 9,348,000 | 3,260 |
| 1986-09-09 | 332 | 335 | 321 | 323 | 4,121,000 | 3,230 |
| 1986-09-08 | 345 | 351 | 330 | 335 | 22,762,000 | 3,350 |
| 1986-09-06 | 330 | 343 | 329 | 340 | 16,757,000 | 3,400 |
| 1986-09-05 | 309 | 331 | 308 | 325 | 17,046,000 | 3,250 |
| 1986-09-04 | 300 | 310 | 298 | 301 | 9,236,000 | 3,010 |
| 1986-09-03 | 301 | 303 | 293 | 295 | 1,991,000 | 2,950 |
| 1986-09-02 | 295 | 303 | 291 | 296 | 2,710,000 | 2,960 |
| 1986-09-01 | 291 | 294 | 287 | 291 | 667,000 | 2,910 |
| 1986-08-30 | 285 | 290 | 285 | 290 | 420,000 | 2,900 |
| 1986-08-29 | 285 | 290 | 284 | 285 | 545,000 | 2,850 |
| 1986-08-28 | 290 | 295 | 285 | 285 | 856,000 | 2,850 |
| 1986-08-27 | 298 | 298 | 285 | 285 | 1,228,000 | 2,850 |
| 1986-08-26 | 282 | 290 | 281 | 290 | 1,068,000 | 2,900 |
| 1986-08-25 | 282 | 285 | 281 | 285 | 530,000 | 2,850 |
| 1986-08-23 | 281 | 290 | 281 | 285 | 390,000 | 2,850 |
| 1986-08-22 | 290 | 294 | 281 | 281 | 708,000 | 2,810 |
| 1986-08-21 | 286 | 295 | 285 | 295 | 1,023,000 | 2,950 |
| 1986-08-20 | 290 | 290 | 286 | 286 | 743,000 | 2,860 |
| 1986-08-19 | 298 | 300 | 285 | 290 | 657,000 | 2,900 |
| 1986-08-18 | 300 | 304 | 298 | 298 | 1,264,000 | 2,980 |
| 1986-08-15 | 297 | 302 | 295 | 297 | 1,829,000 | 2,970 |
| 1986-08-14 | 286 | 292 | 283 | 292 | 666,000 | 2,920 |
| 1986-08-13 | 286 | 288 | 282 | 283 | 569,000 | 2,830 |
| 1986-08-12 | 277 | 280 | 276 | 276 | 558,000 | 2,760 |
| 1986-08-11 | 278 | 283 | 275 | 275 | 323,000 | 2,750 |
| 1986-08-08 | 281 | 285 | 278 | 279 | 534,000 | 2,790 |
| 1986-08-07 | 281 | 288 | 280 | 283 | 748,000 | 2,830 |
| 1986-08-06 | 283 | 286 | 281 | 281 | 511,000 | 2,810 |
| 1986-08-05 | 285 | 288 | 283 | 283 | 346,000 | 2,830 |
| 1986-08-04 | 285 | 289 | 283 | 283 | 246,000 | 2,830 |
| 1986-08-02 | 283 | 285 | 283 | 283 | 503,000 | 2,830 |
| 1986-08-01 | 288 | 290 | 280 | 284 | 634,000 | 2,840 |
| 1986-07-31 | 292 | 295 | 286 | 290 | 1,152,000 | 2,900 |
| 1986-07-30 | 291 | 296 | 290 | 295 | 715,000 | 2,950 |
| 1986-07-29 | 295 | 297 | 288 | 288 | 850,000 | 2,880 |
| 1986-07-28 | 299 | 303 | 295 | 298 | 663,000 | 2,980 |
| 1986-07-26 | 295 | 299 | 295 | 299 | 332,000 | 2,990 |
| 1986-07-25 | 295 | 298 | 295 | 295 | 797,000 | 2,950 |
| 1986-07-24 | 298 | 298 | 293 | 295 | 1,042,000 | 2,950 |
| 1986-07-23 | 299 | 300 | 293 | 293 | 1,088,000 | 2,930 |
| 1986-07-22 | 293 | 300 | 290 | 297 | 836,000 | 2,970 |
| 1986-07-21 | 303 | 306 | 286 | 298 | 1,593,000 | 2,980 |
| 1986-07-19 | 305 | 305 | 301 | 303 | 857,000 | 3,030 |
| 1986-07-18 | 303 | 305 | 300 | 300 | 1,313,000 | 3,000 |
| 1986-07-17 | 300 | 303 | 300 | 300 | 944,000 | 3,000 |
| 1986-07-16 | 305 | 306 | 300 | 300 | 1,977,000 | 3,000 |
| 1986-07-15 | 307 | 313 | 303 | 307 | 3,763,000 | 3,070 |
| 1986-07-14 | 305 | 313 | 305 | 306 | 4,672,000 | 3,060 |
| 1986-07-11 | 308 | 309 | 301 | 305 | 4,006,000 | 3,050 |
| 1986-07-10 | 300 | 307 | 300 | 305 | 4,313,000 | 3,050 |
| 1986-07-09 | 308 | 308 | 298 | 300 | 5,114,000 | 3,000 |
| 1986-07-08 | 290 | 304 | 288 | 303 | 4,689,000 | 3,030 |
| 1986-07-07 | 292 | 299 | 291 | 295 | 1,574,000 | 2,950 |
| 1986-07-05 | 289 | 290 | 285 | 290 | 1,153,000 | 2,900 |
| 1986-07-04 | 290 | 292 | 285 | 289 | 1,050,000 | 2,890 |
| 1986-07-03 | 293 | 294 | 289 | 290 | 1,503,000 | 2,900 |
| 1986-07-02 | 291 | 295 | 289 | 293 | 1,388,000 | 2,930 |
| 1986-07-01 | 290 | 295 | 287 | 290 | 1,156,000 | 2,900 |
| 1986-06-30 | 297 | 297 | 286 | 289 | 2,054,000 | 2,890 |
| 1986-06-28 | 298 | 298 | 292 | 294 | 865,000 | 2,940 |
| 1986-06-27 | 300 | 302 | 294 | 295 | 3,393,000 | 2,950 |
| 1986-06-26 | 298 | 298 | 292 | 293 | 1,445,000 | 2,930 |
| 1986-06-25 | 298 | 299 | 295 | 297 | 1,565,000 | 2,970 |
| 1986-06-24 | 301 | 303 | 292 | 294 | 2,819,000 | 2,940 |
| 1986-06-23 | 294 | 296 | 291 | 296 | 2,054,000 | 2,960 |
| 1986-06-21 | 304 | 305 | 293 | 293 | 3,097,000 | 2,930 |
| 1986-06-20 | 308 | 310 | 302 | 302 | 12,478,000 | 3,020 |
| 1986-06-19 | 305 | 311 | 302 | 305 | 25,218,000 | 3,050 |
| 1986-06-18 | 282 | 303 | 281 | 301 | 15,891,000 | 3,010 |
| 1986-06-17 | 285 | 288 | 279 | 281 | 1,311,000 | 2,810 |
| 1986-06-16 | 288 | 291 | 285 | 288 | 2,522,000 | 2,880 |
| 1986-06-13 | 286 | 291 | 283 | 289 | 4,300,000 | 2,890 |
| 1986-06-12 | 288 | 290 | 281 | 281 | 2,602,000 | 2,810 |
| 1986-06-11 | 278 | 285 | 276 | 285 | 1,942,000 | 2,850 |
| 1986-06-10 | 278 | 278 | 266 | 275 | 2,036,000 | 2,750 |
| 1986-06-09 | 280 | 284 | 278 | 280 | 1,008,000 | 2,800 |
| 1986-06-07 | 280 | 284 | 278 | 284 | 723,000 | 2,840 |
| 1986-06-06 | 287 | 287 | 275 | 275 | 1,102,000 | 2,750 |
| 1986-06-05 | 290 | 290 | 280 | 287 | 3,275,000 | 2,870 |
| 1986-06-04 | 280 | 290 | 280 | 290 | 6,155,000 | 2,900 |
| 1986-06-03 | 278 | 280 | 273 | 278 | 1,454,000 | 2,780 |
| 1986-06-02 | 284 | 284 | 278 | 279 | 2,397,000 | 2,790 |
| 1986-05-31 | 282 | 283 | 278 | 282 | 946,000 | 2,820 |
| 1986-05-30 | 286 | 286 | 277 | 281 | 2,308,000 | 2,810 |
| 1986-05-29 | 285 | 294 | 280 | 281 | 8,725,000 | 2,810 |
| 1986-05-28 | 267 | 290 | 266 | 280 | 5,494,000 | 2,800 |
| 1986-05-27 | 268 | 270 | 266 | 268 | 802,000 | 2,680 |
| 1986-05-26 | 272 | 275 | 267 | 269 | 798,000 | 2,690 |
| 1986-05-24 | 275 | 275 | 268 | 272 | 623,000 | 2,720 |
| 1986-05-23 | 270 | 276 | 265 | 272 | 1,534,000 | 2,720 |
| 1986-05-22 | 266 | 269 | 265 | 265 | 626,000 | 2,650 |
| 1986-05-21 | 261 | 270 | 261 | 269 | 731,000 | 2,690 |
| 1986-05-20 | 266 | 269 | 260 | 261 | 768,000 | 2,610 |
| 1986-05-19 | 267 | 270 | 264 | 266 | 710,000 | 2,660 |
| 1986-05-17 | 266 | 269 | 265 | 267 | 335,000 | 2,670 |
| 1986-05-16 | 272 | 272 | 265 | 265 | 797,000 | 2,650 |
| 1986-05-15 | 268 | 274 | 267 | 274 | 1,485,000 | 2,740 |
| 1986-05-14 | 271 | 273 | 268 | 270 | 746,000 | 2,700 |
| 1986-05-13 | 273 | 276 | 267 | 271 | 1,207,000 | 2,710 |
| 1986-05-12 | 281 | 283 | 273 | 273 | 1,905,000 | 2,730 |
| 1986-05-09 | 286 | 287 | 276 | 283 | 5,168,000 | 2,830 |
| 1986-05-08 | 285 | 297 | 281 | 285 | 19,277,000 | 2,850 |
| 1986-05-07 | 287 | 291 | 280 | 280 | 15,645,000 | 2,800 |
| 1986-05-06 | 261 | 288 | 260 | 287 | 13,196,000 | 2,870 |
| 1986-05-02 | 261 | 265 | 256 | 264 | 1,635,000 | 2,640 |
| 1986-05-01 | 250 | 270 | 247 | 261 | 3,746,000 | 2,610 |
| 1986-04-30 | 248 | 250 | 246 | 247 | 431,000 | 2,470 |
| 1986-04-28 | 248 | 250 | 246 | 248 | 350,000 | 2,480 |
| 1986-04-26 | 246 | 249 | 246 | 249 | 591,000 | 2,490 |
| 1986-04-25 | 248 | 250 | 245 | 245 | 340,000 | 2,450 |
| 1986-04-24 | 250 | 251 | 248 | 250 | 562,000 | 2,500 |
| 1986-04-23 | 252 | 253 | 250 | 251 | 709,000 | 2,510 |
| 1986-04-22 | 253 | 254 | 250 | 250 | 681,000 | 2,500 |
| 1986-04-21 | 253 | 253 | 250 | 252 | 283,000 | 2,520 |
| 1986-04-19 | 250 | 253 | 250 | 250 | 280,000 | 2,500 |
| 1986-04-18 | 253 | 254 | 250 | 250 | 621,000 | 2,500 |
| 1986-04-17 | 254 | 255 | 250 | 250 | 875,000 | 2,500 |
| 1986-04-16 | 250 | 255 | 250 | 252 | 1,059,000 | 2,520 |
| 1986-04-15 | 245 | 245 | 243 | 244 | 268,000 | 2,440 |
| 1986-04-14 | 247 | 247 | 243 | 246 | 342,000 | 2,460 |
| 1986-04-11 | 246 | 247 | 240 | 242 | 633,000 | 2,420 |
| 1986-04-10 | 243 | 248 | 243 | 243 | 329,000 | 2,430 |
| 1986-04-09 | 245 | 247 | 242 | 247 | 430,000 | 2,470 |
| 1986-04-08 | 251 | 252 | 245 | 245 | 1,009,000 | 2,450 |
| 1986-04-07 | 251 | 254 | 250 | 253 | 435,000 | 2,530 |
| 1986-04-05 | 250 | 254 | 250 | 250 | 297,000 | 2,500 |
| 1986-04-04 | 251 | 259 | 251 | 252 | 441,000 | 2,520 |
| 1986-04-03 | 255 | 255 | 249 | 250 | 968,000 | 2,500 |
| 1986-04-02 | 255 | 260 | 255 | 255 | 1,002,000 | 2,550 |
| 1986-04-01 | 276 | 276 | 255 | 255 | 6,032,000 | 2,550 |
| 1986-03-31 | 265 | 273 | 262 | 272 | 5,398,000 | 2,720 |
| 1986-03-29 | 265 | 271 | 260 | 265 | 2,861,000 | 2,650 |
| 1986-03-28 | 261 | 264 | 255 | 262 | 1,873,000 | 2,620 |
| 1986-03-27 | 272 | 274 | 255 | 256 | 9,518,000 | 2,560 |
| 1986-03-26 | 245 | 265 | 242 | 265 | 2,546,000 | 2,598.04 |
| 1986-03-25 | 251 | 254 | 245 | 245 | 1,354,000 | 2,401.96 |
| 1986-03-24 | 260 | 260 | 250 | 256 | 1,223,000 | 2,509.80 |
| 1986-03-22 | 266 | 267 | 260 | 265 | 1,766,000 | 2,598.04 |
| 1986-03-20 | 255 | 270 | 254 | 268 | 6,982,001 | 2,627.45 |
| 1986-03-19 | 262 | 264 | 252 | 254 | 2,316,000 | 2,490.20 |
| 1986-03-18 | 258 | 272 | 258 | 262 | 13,543,002 | 2,568.63 |
| 1986-03-17 | 244 | 260 | 244 | 258 | 7,840,001 | 2,529.41 |
| 1986-03-15 | 241 | 245 | 239 | 244 | 2,938,000 | 2,392.16 |
| 1986-03-14 | 235 | 236 | 233 | 236 | 1,829,000 | 2,313.73 |
| 1986-03-13 | 234 | 236 | 230 | 230 | 1,689,000 | 2,254.90 |
| 1986-03-12 | 234 | 237 | 233 | 233 | 2,341,000 | 2,284.31 |
| 1986-03-11 | 230 | 231 | 229 | 231 | 2,350,000 | 2,264.71 |
| 1986-03-10 | 231 | 234 | 230 | 230 | 1,235,000 | 2,254.90 |
| 1986-03-07 | 229 | 231 | 227 | 230 | 1,371,000 | 2,254.90 |
| 1986-03-06 | 227 | 231 | 223 | 226 | 1,382,000 | 2,215.69 |
| 1986-03-05 | 221 | 223 | 220 | 222 | 313,000 | 2,176.47 |
| 1986-03-04 | 225 | 226 | 220 | 220 | 750,000 | 2,156.86 |
| 1986-03-03 | 229 | 229 | 226 | 226 | 441,000 | 2,215.69 |
| 1986-03-01 | 230 | 230 | 227 | 228 | 586,000 | 2,235.29 |
| 1986-02-28 | 228 | 229 | 223 | 229 | 740,000 | 2,245.10 |
| 1986-02-27 | 225 | 227 | 223 | 223 | 769,000 | 2,186.27 |
| 1986-02-26 | 230 | 230 | 220 | 224 | 1,597,000 | 2,196.08 |
| 1986-02-25 | 218 | 231 | 218 | 230 | 3,640,001 | 2,254.90 |
| 1986-02-24 | 219 | 220 | 215 | 216 | 253,000 | 2,117.65 |
| 1986-02-22 | 217 | 219 | 215 | 215 | 374,000 | 2,107.84 |
| 1986-02-21 | 217 | 218 | 217 | 218 | 390,000 | 2,137.25 |
| 1986-02-20 | 219 | 220 | 217 | 218 | 634,000 | 2,137.25 |
| 1986-02-19 | 218 | 220 | 217 | 219 | 936,000 | 2,147.06 |
| 1986-02-18 | 222 | 222 | 218 | 220 | 438,000 | 2,156.86 |
| 1986-02-17 | 220 | 222 | 218 | 222 | 1,007,000 | 2,176.47 |
| 1986-02-15 | 222 | 222 | 215 | 215 | 610,000 | 2,107.84 |
| 1986-02-14 | 221 | 224 | 220 | 223 | 1,891,000 | 2,186.27 |
| 1986-02-13 | 219 | 220 | 215 | 219 | 1,331,000 | 2,147.06 |
| 1986-02-12 | 213 | 215 | 212 | 214 | 350,000 | 2,098.04 |
| 1986-02-10 | 215 | 217 | 210 | 211 | 268,000 | 2,068.63 |
| 1986-02-07 | 218 | 218 | 213 | 215 | 683,000 | 2,107.84 |
| 1986-02-06 | 223 | 223 | 214 | 215 | 2,485,000 | 2,107.84 |
| 1986-02-05 | 207 | 213 | 207 | 213 | 931,000 | 2,088.24 |
| 1986-02-04 | 205 | 209 | 204 | 207 | 471,000 | 2,029.41 |
| 1986-02-03 | 204 | 205 | 203 | 204 | 385,000 | 2,000 |
| 1986-02-01 | 205 | 205 | 204 | 205 | 232,000 | 2,009.80 |
| 1986-01-31 | 204 | 205 | 203 | 205 | 273,000 | 2,009.80 |
| 1986-01-30 | 204 | 205 | 202 | 204 | 289,000 | 2,000 |
| 1986-01-29 | 205 | 206 | 203 | 204 | 401,000 | 2,000 |
| 1986-01-28 | 207 | 207 | 204 | 204 | 163,000 | 2,000 |
| 1986-01-27 | 208 | 210 | 206 | 206 | 241,000 | 2,019.61 |
| 1986-01-25 | 205 | 210 | 203 | 209 | 336,000 | 2,049.02 |
| 1986-01-24 | 201 | 204 | 200 | 203 | 722,000 | 1,990.20 |
| 1986-01-23 | 201 | 202 | 200 | 200 | 1,214,000 | 1,960.78 |
| 1986-01-22 | 201 | 203 | 199 | 202 | 1,500,000 | 1,980.39 |
| 1986-01-21 | 205 | 205 | 200 | 201 | 1,215,000 | 1,970.59 |
| 1986-01-20 | 204 | 206 | 203 | 204 | 310,000 | 2,000 |
| 1986-01-18 | 205 | 205 | 202 | 203 | 1,687,000 | 1,990.20 |
| 1986-01-17 | 209 | 210 | 206 | 207 | 379,000 | 2,029.41 |
| 1986-01-16 | 209 | 210 | 208 | 209 | 189,000 | 2,049.02 |
| 1986-01-14 | 212 | 212 | 209 | 209 | 179,000 | 2,049.02 |
| 1986-01-13 | 209 | 215 | 209 | 213 | 199,000 | 2,088.24 |
| 1986-01-10 | 210 | 212 | 210 | 211 | 284,000 | 2,068.63 |
| 1986-01-09 | 212 | 213 | 210 | 211 | 106,000 | 2,068.63 |
| 1986-01-08 | 212 | 215 | 210 | 210 | 163,000 | 2,058.82 |
| 1986-01-07 | 213 | 218 | 212 | 212 | 105,000 | 2,078.43 |
| 1986-01-06 | 218 | 219 | 213 | 213 | 121,000 | 2,088.24 |
| 1986-01-04 | 211 | 219 | 208 | 219 | 108,000 | 2,147.06 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-03-27]1株→1.02株 [1985-03-27]1株→1.02株 [1984-03-28]1株→1.02株
