4216 旭有機材(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 | 960 | 971 | 960 | 971 | 34,000 | 4,855 |
| 1986-12-26 | 972 | 980 | 967 | 967 | 91,000 | 4,835 |
| 1986-12-25 | 1,000 | 1,000 | 980 | 980 | 208,000 | 4,900 |
| 1986-12-24 | 990 | 995 | 990 | 995 | 408,000 | 4,975 |
| 1986-12-23 | 990 | 992 | 971 | 990 | 647,000 | 4,950 |
| 1986-12-22 | 1,010 | 1,020 | 987 | 990 | 587,000 | 4,950 |
| 1986-12-19 | 1,050 | 1,050 | 1,000 | 1,010 | 145,000 | 5,050 |
| 1986-12-18 | 1,010 | 1,030 | 997 | 1,030 | 381,000 | 5,150 |
| 1986-12-17 | 1,010 | 1,010 | 999 | 1,010 | 439,000 | 5,050 |
| 1986-12-16 | 990 | 1,010 | 990 | 1,010 | 400,000 | 5,050 |
| 1986-12-15 | 990 | 995 | 985 | 991 | 404,000 | 4,955 |
| 1986-12-12 | 992 | 999 | 980 | 991 | 731,000 | 4,955 |
| 1986-12-11 | 1,000 | 1,000 | 993 | 1,000 | 166,000 | 5,000 |
| 1986-12-10 | 1,010 | 1,020 | 1,000 | 1,010 | 152,000 | 5,050 |
| 1986-12-09 | 1,010 | 1,020 | 1,000 | 1,010 | 180,000 | 5,050 |
| 1986-12-08 | 1,010 | 1,030 | 1,010 | 1,030 | 184,000 | 5,150 |
| 1986-12-06 | 1,020 | 1,020 | 1,010 | 1,010 | 34,000 | 5,050 |
| 1986-12-05 | 1,030 | 1,050 | 1,000 | 1,030 | 603,000 | 5,150 |
| 1986-12-04 | 1,050 | 1,060 | 1,050 | 1,050 | 142,000 | 5,250 |
| 1986-12-03 | 1,050 | 1,060 | 1,040 | 1,050 | 184,000 | 5,250 |
| 1986-12-02 | 1,050 | 1,050 | 1,020 | 1,030 | 414,000 | 5,150 |
| 1986-12-01 | 1,050 | 1,090 | 1,050 | 1,050 | 405,000 | 5,250 |
| 1986-11-29 | 1,030 | 1,060 | 1,030 | 1,050 | 305,000 | 5,250 |
| 1986-11-28 | 1,020 | 1,050 | 1,020 | 1,040 | 370,000 | 5,200 |
| 1986-11-27 | 1,010 | 1,030 | 1,010 | 1,030 | 176,000 | 5,150 |
| 1986-11-26 | 1,030 | 1,070 | 1,010 | 1,020 | 562,000 | 5,100 |
| 1986-11-25 | 1,020 | 1,020 | 1,010 | 1,010 | 75,000 | 5,050 |
| 1986-11-22 | 1,010 | 1,020 | 1,000 | 1,000 | 92,000 | 5,000 |
| 1986-11-21 | 1,010 | 1,020 | 997 | 1,020 | 299,000 | 5,100 |
| 1986-11-20 | 991 | 1,020 | 990 | 1,000 | 758,000 | 5,000 |
| 1986-11-19 | 994 | 995 | 987 | 990 | 211,000 | 4,950 |
| 1986-11-18 | 995 | 1,010 | 995 | 998 | 158,000 | 4,990 |
| 1986-11-17 | 1,000 | 1,020 | 995 | 1,000 | 439,000 | 5,000 |
| 1986-11-14 | 1,010 | 1,040 | 1,010 | 1,030 | 298,000 | 5,150 |
| 1986-11-13 | 996 | 1,040 | 988 | 1,040 | 691,000 | 5,200 |
| 1986-11-12 | 990 | 994 | 986 | 986 | 204,000 | 4,930 |
| 1986-11-11 | 991 | 995 | 985 | 986 | 150,000 | 4,930 |
| 1986-11-10 | 975 | 999 | 975 | 990 | 159,000 | 4,950 |
| 1986-11-07 | 952 | 979 | 952 | 979 | 156,000 | 4,895 |
| 1986-11-06 | 945 | 955 | 941 | 955 | 34,000 | 4,775 |
| 1986-11-05 | 935 | 945 | 935 | 940 | 43,000 | 4,700 |
| 1986-11-04 | 929 | 938 | 929 | 935 | 92,000 | 4,675 |
| 1986-11-01 | 934 | 935 | 925 | 935 | 38,000 | 4,675 |
| 1986-10-31 | 970 | 971 | 940 | 945 | 105,000 | 4,725 |
| 1986-10-30 | 920 | 970 | 920 | 970 | 175,000 | 4,850 |
| 1986-10-29 | 890 | 930 | 890 | 930 | 136,000 | 4,650 |
| 1986-10-28 | 875 | 890 | 875 | 882 | 155,000 | 4,410 |
| 1986-10-27 | 885 | 896 | 880 | 880 | 101,000 | 4,400 |
| 1986-10-25 | 890 | 892 | 885 | 885 | 104,000 | 4,425 |
| 1986-10-24 | 900 | 902 | 896 | 900 | 75,000 | 4,500 |
| 1986-10-23 | 870 | 891 | 855 | 880 | 170,000 | 4,400 |
| 1986-10-22 | 890 | 900 | 860 | 870 | 195,000 | 4,350 |
| 1986-10-21 | 895 | 900 | 880 | 880 | 116,000 | 4,400 |
| 1986-10-20 | 900 | 910 | 900 | 900 | 258,000 | 4,500 |
| 1986-10-17 | 915 | 920 | 898 | 898 | 266,000 | 4,490 |
| 1986-10-16 | 928 | 935 | 925 | 925 | 257,000 | 4,625 |
| 1986-10-15 | 936 | 941 | 936 | 940 | 168,000 | 4,700 |
| 1986-10-14 | 930 | 950 | 930 | 940 | 94,000 | 4,700 |
| 1986-10-13 | 968 | 969 | 936 | 936 | 156,000 | 4,680 |
| 1986-10-09 | 961 | 978 | 961 | 978 | 52,000 | 4,890 |
| 1986-10-08 | 964 | 970 | 960 | 960 | 109,000 | 4,800 |
| 1986-10-07 | 961 | 965 | 945 | 950 | 111,000 | 4,750 |
| 1986-10-06 | 960 | 980 | 951 | 960 | 131,000 | 4,800 |
| 1986-10-04 | 911 | 950 | 905 | 950 | 208,000 | 4,750 |
| 1986-10-03 | 920 | 920 | 892 | 915 | 186,000 | 4,575 |
| 1986-10-02 | 935 | 935 | 919 | 921 | 66,000 | 4,605 |
| 1986-10-01 | 975 | 980 | 950 | 950 | 147,000 | 4,750 |
| 1986-09-30 | 1,010 | 1,010 | 970 | 970 | 83,000 | 4,850 |
| 1986-09-29 | 1,010 | 1,020 | 1,010 | 1,010 | 116,000 | 5,050 |
| 1986-09-27 | 1,010 | 1,020 | 1,010 | 1,010 | 53,000 | 5,050 |
| 1986-09-26 | 1,010 | 1,050 | 1,010 | 1,010 | 48,000 | 5,050 |
| 1986-09-25 | 1,030 | 1,050 | 1,020 | 1,050 | 104,000 | 5,250 |
| 1986-09-24 | 1,030 | 1,030 | 1,020 | 1,030 | 69,000 | 5,150 |
| 1986-09-22 | 1,010 | 1,030 | 1,010 | 1,020 | 94,000 | 5,100 |
| 1986-09-19 | 1,010 | 1,030 | 1,010 | 1,010 | 53,000 | 5,050 |
| 1986-09-18 | 1,000 | 1,030 | 1,000 | 1,000 | 31,000 | 5,000 |
| 1986-09-17 | 1,020 | 1,040 | 1,020 | 1,020 | 102,000 | 5,100 |
| 1986-09-16 | 1,070 | 1,070 | 1,030 | 1,030 | 30,000 | 5,150 |
| 1986-09-12 | 1,050 | 1,080 | 1,050 | 1,070 | 235,000 | 5,350 |
| 1986-09-11 | 1,100 | 1,100 | 1,080 | 1,100 | 188,000 | 5,500 |
| 1986-09-10 | 1,090 | 1,110 | 1,080 | 1,080 | 168,000 | 5,400 |
| 1986-09-09 | 1,140 | 1,160 | 1,090 | 1,090 | 445,000 | 5,450 |
| 1986-09-08 | 1,170 | 1,170 | 1,150 | 1,160 | 26,000 | 5,800 |
| 1986-09-06 | 1,170 | 1,170 | 1,150 | 1,160 | 46,000 | 5,800 |
| 1986-09-05 | 1,180 | 1,180 | 1,160 | 1,170 | 221,000 | 5,850 |
| 1986-09-04 | 1,140 | 1,150 | 1,130 | 1,140 | 154,000 | 5,700 |
| 1986-09-03 | 1,180 | 1,180 | 1,120 | 1,130 | 375,000 | 5,650 |
| 1986-09-02 | 1,140 | 1,180 | 1,120 | 1,170 | 533,000 | 5,850 |
| 1986-09-01 | 1,120 | 1,150 | 1,110 | 1,130 | 311,000 | 5,650 |
| 1986-08-30 | 1,110 | 1,120 | 1,100 | 1,120 | 54,000 | 5,600 |
| 1986-08-29 | 1,110 | 1,120 | 1,100 | 1,120 | 18,000 | 5,600 |
| 1986-08-28 | 1,100 | 1,120 | 1,090 | 1,120 | 42,000 | 5,600 |
| 1986-08-27 | 1,100 | 1,120 | 1,100 | 1,120 | 164,000 | 5,600 |
| 1986-08-26 | 1,110 | 1,120 | 1,080 | 1,110 | 208,000 | 5,550 |
| 1986-08-25 | 1,110 | 1,120 | 1,100 | 1,110 | 98,000 | 5,550 |
| 1986-08-23 | 1,120 | 1,140 | 1,100 | 1,100 | 259,000 | 5,500 |
| 1986-08-22 | 1,140 | 1,140 | 1,110 | 1,140 | 327,000 | 5,700 |
| 1986-08-21 | 1,120 | 1,120 | 1,090 | 1,120 | 313,000 | 5,600 |
| 1986-08-20 | 1,100 | 1,110 | 1,090 | 1,110 | 333,000 | 5,550 |
| 1986-08-19 | 1,130 | 1,150 | 1,100 | 1,100 | 107,000 | 5,500 |
| 1986-08-18 | 1,090 | 1,120 | 1,090 | 1,120 | 72,000 | 5,600 |
| 1986-08-15 | 1,090 | 1,110 | 1,090 | 1,090 | 75,000 | 5,450 |
| 1986-08-14 | 1,100 | 1,100 | 1,090 | 1,100 | 117,000 | 5,500 |
| 1986-08-13 | 1,100 | 1,130 | 1,090 | 1,100 | 369,000 | 5,500 |
| 1986-08-12 | 1,080 | 1,100 | 1,080 | 1,100 | 180,000 | 5,500 |
| 1986-08-11 | 1,090 | 1,090 | 1,080 | 1,080 | 16,000 | 5,400 |
| 1986-08-07 | 1,080 | 1,100 | 1,080 | 1,080 | 40,000 | 5,400 |
| 1986-08-06 | 1,100 | 1,100 | 1,080 | 1,100 | 56,000 | 5,500 |
| 1986-08-05 | 1,080 | 1,100 | 1,080 | 1,100 | 103,000 | 5,500 |
| 1986-08-04 | 1,060 | 1,080 | 1,060 | 1,080 | 30,000 | 5,400 |
| 1986-08-02 | 1,060 | 1,080 | 1,060 | 1,060 | 41,000 | 5,300 |
| 1986-08-01 | 1,080 | 1,100 | 1,080 | 1,080 | 70,000 | 5,400 |
| 1986-07-31 | 1,100 | 1,110 | 1,080 | 1,110 | 120,000 | 5,550 |
| 1986-07-30 | 1,110 | 1,110 | 1,090 | 1,100 | 75,000 | 5,500 |
| 1986-07-29 | 1,100 | 1,120 | 1,090 | 1,100 | 346,000 | 5,500 |
| 1986-07-28 | 1,120 | 1,120 | 1,100 | 1,100 | 131,000 | 5,500 |
| 1986-07-26 | 1,100 | 1,120 | 1,100 | 1,100 | 48,000 | 5,500 |
| 1986-07-25 | 1,110 | 1,120 | 1,080 | 1,110 | 159,000 | 5,550 |
| 1986-07-24 | 1,140 | 1,150 | 1,130 | 1,130 | 192,000 | 5,650 |
| 1986-07-23 | 1,120 | 1,160 | 1,110 | 1,160 | 110,000 | 5,800 |
| 1986-07-22 | 1,100 | 1,130 | 1,100 | 1,120 | 165,000 | 5,600 |
| 1986-07-21 | 1,150 | 1,160 | 1,100 | 1,100 | 205,000 | 5,500 |
| 1986-07-19 | 1,160 | 1,160 | 1,150 | 1,160 | 52,000 | 5,800 |
| 1986-07-18 | 1,150 | 1,160 | 1,150 | 1,160 | 72,000 | 5,800 |
| 1986-07-17 | 1,160 | 1,160 | 1,140 | 1,150 | 178,000 | 5,750 |
| 1986-07-16 | 1,150 | 1,150 | 1,140 | 1,140 | 127,000 | 5,700 |
| 1986-07-15 | 1,160 | 1,160 | 1,140 | 1,150 | 307,000 | 5,750 |
| 1986-07-14 | 1,160 | 1,160 | 1,150 | 1,160 | 288,000 | 5,800 |
| 1986-07-11 | 1,160 | 1,160 | 1,150 | 1,160 | 30,000 | 5,800 |
| 1986-07-10 | 1,160 | 1,160 | 1,150 | 1,160 | 212,000 | 5,800 |
| 1986-07-09 | 1,180 | 1,180 | 1,160 | 1,180 | 221,000 | 5,900 |
| 1986-07-08 | 1,190 | 1,200 | 1,180 | 1,180 | 169,000 | 5,900 |
| 1986-07-05 | 1,190 | 1,190 | 1,170 | 1,180 | 14,000 | 5,900 |
| 1986-07-04 | 1,170 | 1,190 | 1,170 | 1,180 | 74,000 | 5,900 |
| 1986-07-03 | 1,210 | 1,210 | 1,160 | 1,160 | 297,000 | 5,800 |
| 1986-07-02 | 1,170 | 1,200 | 1,170 | 1,200 | 113,000 | 6,000 |
| 1986-07-01 | 1,190 | 1,190 | 1,160 | 1,170 | 140,000 | 5,850 |
| 1986-06-30 | 1,180 | 1,200 | 1,170 | 1,180 | 184,000 | 5,900 |
| 1986-06-28 | 1,200 | 1,200 | 1,180 | 1,190 | 66,000 | 5,950 |
| 1986-06-27 | 1,180 | 1,200 | 1,160 | 1,180 | 453,000 | 5,900 |
| 1986-06-26 | 1,180 | 1,200 | 1,160 | 1,160 | 166,000 | 5,800 |
| 1986-06-25 | 1,200 | 1,200 | 1,180 | 1,180 | 214,000 | 5,900 |
| 1986-06-24 | 1,230 | 1,230 | 1,200 | 1,200 | 122,000 | 6,000 |
| 1986-06-23 | 1,230 | 1,250 | 1,230 | 1,230 | 198,000 | 6,150 |
| 1986-06-21 | 1,250 | 1,260 | 1,210 | 1,250 | 99,000 | 6,250 |
| 1986-06-20 | 1,250 | 1,270 | 1,250 | 1,270 | 210,000 | 6,350 |
| 1986-06-19 | 1,280 | 1,280 | 1,250 | 1,280 | 232,000 | 6,400 |
| 1986-06-18 | 1,220 | 1,290 | 1,210 | 1,270 | 850,000 | 6,350 |
| 1986-06-17 | 1,210 | 1,240 | 1,200 | 1,210 | 398,000 | 6,050 |
| 1986-06-16 | 1,200 | 1,250 | 1,180 | 1,220 | 518,000 | 6,100 |
| 1986-06-13 | 1,160 | 1,200 | 1,160 | 1,200 | 405,000 | 6,000 |
| 1986-06-12 | 1,160 | 1,160 | 1,140 | 1,150 | 191,000 | 5,750 |
| 1986-06-11 | 1,150 | 1,180 | 1,150 | 1,150 | 381,000 | 5,750 |
| 1986-06-10 | 1,150 | 1,170 | 1,140 | 1,150 | 444,000 | 5,750 |
| 1986-06-09 | 1,170 | 1,180 | 1,160 | 1,170 | 161,000 | 5,850 |
| 1986-06-07 | 1,170 | 1,170 | 1,150 | 1,150 | 56,000 | 5,750 |
| 1986-06-06 | 1,170 | 1,180 | 1,150 | 1,180 | 206,000 | 5,900 |
| 1986-06-05 | 1,180 | 1,180 | 1,150 | 1,170 | 132,000 | 5,850 |
| 1986-06-04 | 1,180 | 1,190 | 1,170 | 1,180 | 98,000 | 5,900 |
| 1986-06-03 | 1,200 | 1,210 | 1,170 | 1,190 | 182,000 | 5,950 |
| 1986-06-02 | 1,180 | 1,200 | 1,160 | 1,200 | 278,000 | 6,000 |
| 1986-05-31 | 1,140 | 1,170 | 1,130 | 1,160 | 341,000 | 5,800 |
| 1986-05-30 | 1,200 | 1,200 | 1,140 | 1,150 | 271,000 | 5,750 |
| 1986-05-29 | 1,200 | 1,200 | 1,170 | 1,170 | 173,000 | 5,850 |
| 1986-05-28 | 1,220 | 1,240 | 1,180 | 1,190 | 1,297,000 | 5,950 |
| 1986-05-27 | 1,170 | 1,220 | 1,160 | 1,220 | 284,000 | 6,100 |
| 1986-05-26 | 1,200 | 1,210 | 1,170 | 1,190 | 305,000 | 5,950 |
| 1986-05-24 | 1,200 | 1,210 | 1,180 | 1,190 | 415,000 | 5,950 |
| 1986-05-23 | 1,140 | 1,200 | 1,140 | 1,180 | 1,222,000 | 5,900 |
| 1986-05-22 | 1,140 | 1,140 | 1,110 | 1,120 | 364,000 | 5,600 |
| 1986-05-21 | 1,120 | 1,150 | 1,100 | 1,150 | 749,000 | 5,750 |
| 1986-05-20 | 1,080 | 1,120 | 1,070 | 1,080 | 352,000 | 5,400 |
| 1986-05-19 | 1,080 | 1,080 | 1,070 | 1,070 | 65,000 | 5,350 |
| 1986-05-17 | 1,070 | 1,080 | 1,060 | 1,080 | 133,000 | 5,400 |
| 1986-05-16 | 1,080 | 1,080 | 1,060 | 1,070 | 380,000 | 5,350 |
| 1986-05-15 | 1,080 | 1,100 | 1,060 | 1,060 | 247,000 | 5,300 |
| 1986-05-14 | 1,090 | 1,100 | 1,070 | 1,070 | 139,000 | 5,350 |
| 1986-05-13 | 1,100 | 1,100 | 1,080 | 1,100 | 107,000 | 5,500 |
| 1986-05-12 | 1,120 | 1,130 | 1,100 | 1,120 | 218,000 | 5,600 |
| 1986-05-09 | 1,130 | 1,160 | 1,120 | 1,130 | 177,000 | 5,650 |
| 1986-05-08 | 1,170 | 1,170 | 1,120 | 1,150 | 399,000 | 5,750 |
| 1986-05-07 | 1,120 | 1,180 | 1,120 | 1,170 | 2,488,000 | 5,850 |
| 1986-05-06 | 1,050 | 1,120 | 1,050 | 1,100 | 662,000 | 5,500 |
| 1986-05-02 | 1,060 | 1,070 | 1,050 | 1,060 | 216,000 | 5,300 |
| 1986-05-01 | 1,040 | 1,060 | 1,040 | 1,040 | 118,000 | 5,200 |
| 1986-04-30 | 1,100 | 1,100 | 1,050 | 1,060 | 310,000 | 5,300 |
| 1986-04-28 | 1,100 | 1,100 | 1,080 | 1,090 | 240,000 | 5,450 |
| 1986-04-26 | 1,100 | 1,100 | 1,080 | 1,100 | 651,000 | 5,500 |
| 1986-04-25 | 1,100 | 1,100 | 1,080 | 1,080 | 453,000 | 5,400 |
| 1986-04-24 | 1,120 | 1,120 | 1,090 | 1,100 | 1,502,000 | 5,500 |
| 1986-04-23 | 1,080 | 1,130 | 1,070 | 1,120 | 1,500,000 | 5,600 |
| 1986-04-22 | 1,090 | 1,100 | 1,070 | 1,100 | 266,000 | 5,500 |
| 1986-04-21 | 1,060 | 1,120 | 1,050 | 1,100 | 1,468,000 | 5,500 |
| 1986-04-19 | 1,070 | 1,090 | 1,060 | 1,080 | 636,000 | 5,400 |
| 1986-04-18 | 1,030 | 1,080 | 1,020 | 1,050 | 1,843,000 | 5,250 |
| 1986-04-17 | 1,030 | 1,030 | 1,010 | 1,010 | 250,000 | 5,050 |
| 1986-04-16 | 1,040 | 1,040 | 1,010 | 1,020 | 474,000 | 5,100 |
| 1986-04-15 | 1,040 | 1,050 | 1,000 | 1,030 | 809,000 | 5,150 |
| 1986-04-14 | 999 | 1,040 | 985 | 1,040 | 721,000 | 5,200 |
| 1986-04-11 | 975 | 985 | 975 | 985 | 128,000 | 4,925 |
| 1986-04-10 | 966 | 985 | 965 | 965 | 99,000 | 4,825 |
| 1986-04-09 | 960 | 970 | 960 | 965 | 38,000 | 4,825 |
| 1986-04-08 | 960 | 970 | 960 | 965 | 45,000 | 4,825 |
| 1986-04-07 | 980 | 985 | 969 | 970 | 79,000 | 4,850 |
| 1986-04-05 | 950 | 960 | 946 | 960 | 21,000 | 4,800 |
| 1986-04-04 | 955 | 965 | 946 | 950 | 164,000 | 4,750 |
| 1986-04-03 | 955 | 958 | 940 | 958 | 115,000 | 4,790 |
| 1986-04-02 | 981 | 982 | 950 | 965 | 439,000 | 4,825 |
| 1986-04-01 | 1,020 | 1,020 | 999 | 1,000 | 360,000 | 5,000 |
| 1986-03-31 | 1,030 | 1,050 | 1,010 | 1,020 | 924,000 | 5,100 |
| 1986-03-29 | 1,000 | 1,030 | 997 | 1,010 | 828,000 | 5,050 |
| 1986-03-28 | 960 | 1,000 | 960 | 1,000 | 368,000 | 5,000 |
| 1986-03-27 | 955 | 955 | 938 | 943 | 506,000 | 4,715 |
| 1986-03-26 | 952 | 955 | 948 | 950 | 145,000 | 4,750 |
| 1986-03-25 | 950 | 953 | 950 | 952 | 207,000 | 4,760 |
| 1986-03-24 | 952 | 955 | 949 | 950 | 157,000 | 4,750 |
| 1986-03-22 | 955 | 959 | 948 | 953 | 217,000 | 4,765 |
| 1986-03-20 | 955 | 960 | 952 | 955 | 217,000 | 4,775 |
| 1986-03-19 | 959 | 959 | 950 | 950 | 244,000 | 4,750 |
| 1986-03-18 | 950 | 969 | 947 | 960 | 338,000 | 4,800 |
| 1986-03-17 | 951 | 956 | 949 | 950 | 251,000 | 4,750 |
| 1986-03-15 | 955 | 964 | 955 | 956 | 226,000 | 4,780 |
| 1986-03-14 | 965 | 967 | 955 | 960 | 292,000 | 4,800 |
| 1986-03-13 | 940 | 948 | 939 | 945 | 632,000 | 4,725 |
| 1986-03-12 | 959 | 959 | 943 | 943 | 478,000 | 4,715 |
| 1986-03-11 | 974 | 975 | 960 | 960 | 195,000 | 4,800 |
| 1986-03-10 | 950 | 970 | 950 | 970 | 147,000 | 4,850 |
| 1986-03-07 | 969 | 969 | 959 | 959 | 141,000 | 4,795 |
| 1986-03-06 | 965 | 965 | 945 | 959 | 151,000 | 4,795 |
| 1986-03-05 | 971 | 971 | 961 | 969 | 441,000 | 4,845 |
| 1986-03-04 | 960 | 975 | 960 | 961 | 448,000 | 4,805 |
| 1986-03-03 | 970 | 975 | 960 | 960 | 523,000 | 4,800 |
| 1986-03-01 | 950 | 960 | 940 | 960 | 272,000 | 4,800 |
| 1986-02-28 | 930 | 940 | 930 | 940 | 389,000 | 4,700 |
| 1986-02-27 | 935 | 935 | 923 | 926 | 658,000 | 4,630 |
| 1986-02-26 | 936 | 940 | 931 | 931 | 234,000 | 4,655 |
| 1986-02-25 | 944 | 944 | 935 | 935 | 264,000 | 4,675 |
| 1986-02-24 | 941 | 941 | 920 | 924 | 731,000 | 4,620 |
| 1986-02-22 | 960 | 960 | 950 | 958 | 162,000 | 4,790 |
| 1986-02-21 | 965 | 965 | 953 | 960 | 61,000 | 4,800 |
| 1986-02-20 | 965 | 965 | 952 | 955 | 116,000 | 4,775 |
| 1986-02-19 | 965 | 974 | 960 | 964 | 200,000 | 4,820 |
| 1986-02-18 | 970 | 980 | 965 | 965 | 101,000 | 4,825 |
| 1986-02-17 | 985 | 985 | 965 | 975 | 25,000 | 4,875 |
| 1986-02-15 | 970 | 970 | 962 | 970 | 27,000 | 4,850 |
| 1986-02-14 | 972 | 980 | 962 | 965 | 332,000 | 4,825 |
| 1986-02-13 | 994 | 994 | 962 | 975 | 249,000 | 4,875 |
| 1986-02-12 | 976 | 1,010 | 976 | 985 | 764,000 | 4,925 |
| 1986-02-10 | 965 | 974 | 965 | 965 | 96,000 | 4,825 |
| 1986-02-07 | 976 | 976 | 960 | 970 | 165,000 | 4,850 |
| 1986-02-06 | 988 | 989 | 974 | 974 | 113,000 | 4,870 |
| 1986-02-05 | 998 | 998 | 980 | 987 | 420,000 | 4,935 |
| 1986-02-04 | 973 | 1,010 | 966 | 996 | 1,703,000 | 4,980 |
| 1986-02-03 | 975 | 975 | 960 | 965 | 158,000 | 4,825 |
| 1986-02-01 | 974 | 983 | 966 | 974 | 383,000 | 4,870 |
| 1986-01-31 | 987 | 995 | 971 | 973 | 1,668,000 | 4,865 |
| 1986-01-30 | 947 | 985 | 947 | 985 | 961,000 | 4,925 |
| 1986-01-29 | 951 | 960 | 946 | 950 | 441,000 | 4,750 |
| 1986-01-28 | 939 | 950 | 937 | 950 | 249,000 | 4,750 |
| 1986-01-27 | 940 | 940 | 926 | 935 | 132,000 | 4,675 |
| 1986-01-25 | 922 | 938 | 916 | 930 | 141,000 | 4,650 |
| 1986-01-24 | 928 | 933 | 921 | 922 | 229,000 | 4,610 |
| 1986-01-23 | 930 | 930 | 921 | 928 | 212,000 | 4,640 |
| 1986-01-22 | 932 | 935 | 930 | 930 | 87,000 | 4,650 |
| 1986-01-21 | 930 | 945 | 930 | 936 | 106,000 | 4,680 |
| 1986-01-20 | 921 | 931 | 921 | 930 | 469,000 | 4,650 |
| 1986-01-18 | 930 | 930 | 920 | 928 | 36,000 | 4,640 |
| 1986-01-17 | 945 | 945 | 930 | 937 | 130,000 | 4,685 |
| 1986-01-16 | 940 | 950 | 939 | 950 | 107,000 | 4,750 |
| 1986-01-14 | 940 | 940 | 930 | 940 | 89,000 | 4,700 |
| 1986-01-13 | 940 | 943 | 940 | 940 | 41,000 | 4,700 |
| 1986-01-10 | 943 | 945 | 940 | 941 | 136,000 | 4,705 |
| 1986-01-09 | 941 | 955 | 940 | 945 | 315,000 | 4,725 |
| 1986-01-08 | 943 | 955 | 943 | 950 | 179,000 | 4,750 |
| 1986-01-07 | 960 | 960 | 935 | 943 | 40,000 | 4,715 |
| 1986-01-06 | 965 | 969 | 960 | 960 | 97,000 | 4,800 |
| 1986-01-04 | 975 | 975 | 960 | 965 | 120,000 | 4,825 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
