4228 積水化成品工業(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 | 664 | 680 | 664 | 679 | 196,000 | 1,358 |
| 1986-12-26 | 657 | 660 | 657 | 658 | 181,000 | 1,316 |
| 1986-12-25 | 661 | 665 | 657 | 657 | 67,000 | 1,314 |
| 1986-12-24 | 670 | 670 | 656 | 657 | 35,000 | 1,314 |
| 1986-12-23 | 665 | 670 | 662 | 670 | 67,000 | 1,340 |
| 1986-12-22 | 671 | 675 | 670 | 670 | 49,000 | 1,340 |
| 1986-12-19 | 676 | 676 | 665 | 665 | 79,000 | 1,330 |
| 1986-12-18 | 672 | 680 | 670 | 678 | 93,000 | 1,356 |
| 1986-12-17 | 677 | 680 | 670 | 670 | 254,000 | 1,340 |
| 1986-12-16 | 678 | 678 | 671 | 671 | 115,000 | 1,342 |
| 1986-12-15 | 662 | 675 | 660 | 668 | 111,000 | 1,336 |
| 1986-12-12 | 663 | 670 | 660 | 665 | 100,000 | 1,330 |
| 1986-12-11 | 662 | 670 | 661 | 670 | 44,000 | 1,340 |
| 1986-12-10 | 663 | 670 | 660 | 662 | 96,000 | 1,324 |
| 1986-12-09 | 664 | 675 | 663 | 663 | 43,000 | 1,326 |
| 1986-12-08 | 675 | 680 | 662 | 662 | 107,000 | 1,324 |
| 1986-12-06 | 665 | 667 | 665 | 665 | 55,000 | 1,330 |
| 1986-12-05 | 666 | 680 | 666 | 675 | 106,000 | 1,350 |
| 1986-12-04 | 659 | 680 | 650 | 666 | 151,000 | 1,332 |
| 1986-12-03 | 650 | 665 | 650 | 663 | 219,000 | 1,326 |
| 1986-12-02 | 662 | 663 | 650 | 650 | 32,000 | 1,300 |
| 1986-12-01 | 680 | 680 | 670 | 672 | 77,000 | 1,344 |
| 1986-11-29 | 685 | 685 | 670 | 680 | 63,000 | 1,360 |
| 1986-11-28 | 695 | 696 | 680 | 690 | 207,000 | 1,380 |
| 1986-11-27 | 675 | 697 | 675 | 685 | 243,000 | 1,370 |
| 1986-11-26 | 670 | 674 | 665 | 671 | 181,000 | 1,342 |
| 1986-11-25 | 670 | 670 | 662 | 665 | 24,000 | 1,330 |
| 1986-11-22 | 665 | 665 | 662 | 662 | 56,000 | 1,324 |
| 1986-11-21 | 674 | 674 | 665 | 665 | 157,000 | 1,330 |
| 1986-11-20 | 650 | 670 | 650 | 664 | 124,000 | 1,328 |
| 1986-11-19 | 650 | 654 | 650 | 650 | 80,000 | 1,300 |
| 1986-11-18 | 645 | 651 | 645 | 650 | 54,000 | 1,300 |
| 1986-11-17 | 635 | 650 | 635 | 645 | 39,000 | 1,290 |
| 1986-11-14 | 668 | 669 | 645 | 645 | 46,000 | 1,290 |
| 1986-11-13 | 675 | 675 | 660 | 670 | 144,000 | 1,340 |
| 1986-11-12 | 670 | 680 | 665 | 674 | 206,000 | 1,348 |
| 1986-11-11 | 654 | 685 | 654 | 660 | 265,000 | 1,320 |
| 1986-11-10 | 630 | 653 | 620 | 645 | 202,000 | 1,290 |
| 1986-11-07 | 630 | 640 | 622 | 630 | 48,000 | 1,260 |
| 1986-11-06 | 625 | 630 | 625 | 630 | 38,000 | 1,260 |
| 1986-11-05 | 640 | 645 | 625 | 630 | 85,000 | 1,260 |
| 1986-11-04 | 635 | 635 | 619 | 635 | 35,000 | 1,270 |
| 1986-11-01 | 640 | 640 | 619 | 625 | 45,000 | 1,250 |
| 1986-10-31 | 610 | 640 | 600 | 640 | 150,000 | 1,280 |
| 1986-10-30 | 573 | 610 | 573 | 610 | 54,000 | 1,220 |
| 1986-10-29 | 585 | 595 | 576 | 576 | 179,000 | 1,152 |
| 1986-10-28 | 590 | 595 | 590 | 595 | 7,000 | 1,190 |
| 1986-10-27 | 595 | 600 | 590 | 600 | 13,000 | 1,200 |
| 1986-10-25 | 610 | 610 | 595 | 595 | 161,000 | 1,190 |
| 1986-10-24 | 596 | 615 | 595 | 600 | 78,000 | 1,200 |
| 1986-10-23 | 595 | 610 | 585 | 595 | 136,000 | 1,190 |
| 1986-10-22 | 595 | 600 | 595 | 595 | 116,000 | 1,190 |
| 1986-10-21 | 600 | 600 | 592 | 600 | 91,000 | 1,200 |
| 1986-10-20 | 600 | 605 | 600 | 600 | 30,000 | 1,200 |
| 1986-10-17 | 604 | 610 | 600 | 609 | 76,000 | 1,218 |
| 1986-10-16 | 600 | 614 | 590 | 614 | 39,000 | 1,228 |
| 1986-10-15 | 610 | 625 | 596 | 614 | 29,000 | 1,228 |
| 1986-10-14 | 621 | 621 | 610 | 619 | 12,000 | 1,238 |
| 1986-10-13 | 620 | 630 | 610 | 620 | 31,000 | 1,240 |
| 1986-10-09 | 638 | 638 | 610 | 610 | 40,000 | 1,220 |
| 1986-10-08 | 639 | 639 | 630 | 630 | 10,000 | 1,260 |
| 1986-10-07 | 625 | 639 | 625 | 630 | 34,000 | 1,260 |
| 1986-10-06 | 620 | 645 | 620 | 620 | 31,000 | 1,240 |
| 1986-10-04 | 610 | 616 | 610 | 616 | 13,000 | 1,232 |
| 1986-10-03 | 606 | 606 | 600 | 600 | 8,000 | 1,200 |
| 1986-10-02 | 643 | 643 | 643 | 643 | 30,000 | 1,286 |
| 1986-10-01 | 645 | 650 | 620 | 645 | 68,000 | 1,290 |
| 1986-09-30 | 615 | 651 | 607 | 650 | 63,000 | 1,300 |
| 1986-09-29 | 620 | 637 | 615 | 620 | 39,000 | 1,240 |
| 1986-09-27 | 626 | 626 | 618 | 620 | 33,000 | 1,240 |
| 1986-09-26 | 619 | 630 | 615 | 625 | 93,000 | 1,250 |
| 1986-09-25 | 580 | 608 | 580 | 608 | 88,000 | 1,216 |
| 1986-09-24 | 595 | 597 | 575 | 585 | 150,000 | 1,170 |
| 1986-09-22 | 601 | 601 | 590 | 590 | 88,000 | 1,180 |
| 1986-09-19 | 630 | 631 | 600 | 600 | 112,000 | 1,200 |
| 1986-09-18 | 641 | 646 | 629 | 631 | 78,000 | 1,262 |
| 1986-09-17 | 660 | 660 | 656 | 660 | 9,000 | 1,320 |
| 1986-09-16 | 665 | 680 | 660 | 663 | 37,000 | 1,326 |
| 1986-09-12 | 689 | 689 | 670 | 670 | 26,000 | 1,340 |
| 1986-09-11 | 680 | 695 | 670 | 695 | 116,000 | 1,390 |
| 1986-09-10 | 691 | 696 | 680 | 680 | 41,000 | 1,360 |
| 1986-09-09 | 711 | 711 | 695 | 695 | 93,000 | 1,390 |
| 1986-09-08 | 712 | 725 | 710 | 710 | 37,000 | 1,420 |
| 1986-09-06 | 720 | 725 | 712 | 712 | 90,000 | 1,424 |
| 1986-09-05 | 700 | 719 | 700 | 719 | 81,000 | 1,438 |
| 1986-09-04 | 710 | 710 | 693 | 695 | 156,000 | 1,390 |
| 1986-09-03 | 719 | 719 | 695 | 706 | 39,000 | 1,412 |
| 1986-09-02 | 712 | 713 | 690 | 710 | 178,000 | 1,420 |
| 1986-09-01 | 745 | 745 | 705 | 710 | 178,000 | 1,420 |
| 1986-08-30 | 760 | 770 | 745 | 745 | 84,000 | 1,490 |
| 1986-08-29 | 764 | 770 | 760 | 760 | 156,000 | 1,520 |
| 1986-08-28 | 800 | 800 | 770 | 785 | 209,000 | 1,570 |
| 1986-08-27 | 790 | 800 | 779 | 800 | 433,000 | 1,600 |
| 1986-08-26 | 800 | 807 | 782 | 800 | 581,000 | 1,600 |
| 1986-08-25 | 775 | 799 | 765 | 790 | 140,000 | 1,580 |
| 1986-08-23 | 770 | 775 | 769 | 775 | 86,000 | 1,550 |
| 1986-08-22 | 780 | 790 | 760 | 790 | 202,000 | 1,580 |
| 1986-08-21 | 805 | 805 | 771 | 775 | 122,000 | 1,550 |
| 1986-08-20 | 798 | 800 | 795 | 795 | 243,000 | 1,590 |
| 1986-08-19 | 806 | 818 | 771 | 818 | 379,000 | 1,636 |
| 1986-08-18 | 800 | 815 | 800 | 806 | 232,000 | 1,612 |
| 1986-08-15 | 826 | 831 | 810 | 810 | 472,000 | 1,620 |
| 1986-08-14 | 838 | 848 | 826 | 831 | 2,021,000 | 1,662 |
| 1986-08-13 | 796 | 835 | 796 | 825 | 2,910,000 | 1,650 |
| 1986-08-12 | 798 | 798 | 781 | 786 | 498,000 | 1,572 |
| 1986-08-11 | 780 | 794 | 766 | 794 | 549,000 | 1,588 |
| 1986-08-08 | 790 | 792 | 770 | 785 | 657,000 | 1,570 |
| 1986-08-07 | 740 | 790 | 733 | 790 | 939,000 | 1,580 |
| 1986-08-06 | 760 | 762 | 749 | 749 | 175,000 | 1,498 |
| 1986-08-05 | 748 | 763 | 745 | 755 | 323,000 | 1,510 |
| 1986-08-04 | 747 | 748 | 730 | 748 | 76,000 | 1,496 |
| 1986-08-02 | 750 | 750 | 741 | 748 | 86,000 | 1,496 |
| 1986-08-01 | 755 | 770 | 738 | 740 | 439,000 | 1,480 |
| 1986-07-31 | 746 | 750 | 736 | 749 | 253,000 | 1,498 |
| 1986-07-30 | 735 | 749 | 722 | 749 | 180,000 | 1,498 |
| 1986-07-29 | 739 | 750 | 721 | 735 | 369,000 | 1,470 |
| 1986-07-28 | 745 | 750 | 740 | 740 | 102,000 | 1,480 |
| 1986-07-26 | 755 | 757 | 745 | 745 | 176,000 | 1,490 |
| 1986-07-25 | 769 | 769 | 747 | 750 | 530,000 | 1,500 |
| 1986-07-24 | 745 | 765 | 741 | 765 | 1,326,000 | 1,530 |
| 1986-07-23 | 700 | 745 | 700 | 735 | 856,000 | 1,470 |
| 1986-07-22 | 700 | 705 | 692 | 705 | 146,000 | 1,410 |
| 1986-07-21 | 714 | 714 | 690 | 710 | 145,000 | 1,420 |
| 1986-07-19 | 705 | 719 | 701 | 719 | 145,000 | 1,438 |
| 1986-07-18 | 710 | 715 | 708 | 708 | 205,000 | 1,416 |
| 1986-07-17 | 710 | 712 | 708 | 710 | 111,000 | 1,420 |
| 1986-07-16 | 715 | 720 | 708 | 720 | 99,000 | 1,440 |
| 1986-07-15 | 733 | 733 | 725 | 725 | 94,000 | 1,450 |
| 1986-07-14 | 722 | 734 | 720 | 734 | 187,000 | 1,468 |
| 1986-07-11 | 700 | 725 | 700 | 725 | 140,000 | 1,450 |
| 1986-07-10 | 730 | 730 | 699 | 710 | 109,000 | 1,420 |
| 1986-07-09 | 740 | 740 | 720 | 724 | 246,000 | 1,448 |
| 1986-07-08 | 725 | 740 | 725 | 740 | 232,000 | 1,480 |
| 1986-07-07 | 740 | 745 | 732 | 735 | 324,000 | 1,470 |
| 1986-07-05 | 735 | 740 | 735 | 740 | 174,000 | 1,480 |
| 1986-07-04 | 747 | 747 | 735 | 743 | 324,000 | 1,486 |
| 1986-07-03 | 735 | 748 | 729 | 737 | 528,000 | 1,474 |
| 1986-07-02 | 718 | 729 | 716 | 729 | 351,000 | 1,458 |
| 1986-07-01 | 715 | 734 | 715 | 719 | 572,000 | 1,438 |
| 1986-06-30 | 708 | 708 | 700 | 708 | 253,000 | 1,416 |
| 1986-06-28 | 714 | 720 | 706 | 710 | 150,000 | 1,420 |
| 1986-06-27 | 725 | 730 | 710 | 713 | 783,000 | 1,426 |
| 1986-06-26 | 695 | 718 | 694 | 715 | 655,000 | 1,430 |
| 1986-06-25 | 681 | 695 | 680 | 695 | 257,000 | 1,390 |
| 1986-06-24 | 686 | 690 | 676 | 682 | 252,000 | 1,364 |
| 1986-06-23 | 690 | 690 | 673 | 689 | 152,000 | 1,378 |
| 1986-06-21 | 689 | 690 | 672 | 690 | 87,000 | 1,380 |
| 1986-06-20 | 689 | 694 | 681 | 681 | 277,000 | 1,362 |
| 1986-06-19 | 695 | 695 | 681 | 686 | 570,000 | 1,372 |
| 1986-06-18 | 670 | 686 | 669 | 686 | 423,000 | 1,372 |
| 1986-06-17 | 655 | 670 | 655 | 668 | 352,000 | 1,336 |
| 1986-06-16 | 658 | 660 | 649 | 655 | 192,000 | 1,310 |
| 1986-06-13 | 655 | 659 | 648 | 648 | 208,000 | 1,296 |
| 1986-06-12 | 653 | 663 | 645 | 645 | 481,000 | 1,290 |
| 1986-06-11 | 647 | 655 | 646 | 655 | 294,000 | 1,310 |
| 1986-06-10 | 628 | 650 | 628 | 650 | 194,000 | 1,300 |
| 1986-06-09 | 644 | 648 | 639 | 648 | 92,000 | 1,296 |
| 1986-06-07 | 650 | 652 | 645 | 645 | 99,000 | 1,290 |
| 1986-06-06 | 649 | 650 | 641 | 650 | 133,000 | 1,300 |
| 1986-06-05 | 647 | 650 | 641 | 641 | 165,000 | 1,282 |
| 1986-06-04 | 659 | 659 | 645 | 645 | 319,000 | 1,290 |
| 1986-06-03 | 640 | 658 | 638 | 650 | 826,000 | 1,300 |
| 1986-06-02 | 630 | 645 | 630 | 637 | 681,000 | 1,274 |
| 1986-05-31 | 635 | 637 | 624 | 627 | 121,000 | 1,254 |
| 1986-05-30 | 639 | 639 | 630 | 632 | 269,000 | 1,264 |
| 1986-05-29 | 638 | 638 | 624 | 637 | 273,000 | 1,274 |
| 1986-05-28 | 620 | 640 | 620 | 640 | 757,000 | 1,280 |
| 1986-05-27 | 627 | 628 | 616 | 620 | 346,000 | 1,240 |
| 1986-05-26 | 610 | 630 | 608 | 630 | 715,000 | 1,260 |
| 1986-05-24 | 616 | 618 | 607 | 607 | 172,000 | 1,214 |
| 1986-05-23 | 599 | 620 | 599 | 615 | 581,000 | 1,230 |
| 1986-05-22 | 600 | 600 | 591 | 597 | 131,000 | 1,194 |
| 1986-05-21 | 583 | 600 | 580 | 599 | 122,000 | 1,198 |
| 1986-05-20 | 585 | 585 | 577 | 577 | 51,000 | 1,154 |
| 1986-05-19 | 581 | 590 | 577 | 577 | 107,000 | 1,154 |
| 1986-05-17 | 588 | 591 | 580 | 581 | 22,000 | 1,162 |
| 1986-05-16 | 593 | 605 | 583 | 583 | 135,000 | 1,166 |
| 1986-05-15 | 585 | 595 | 585 | 592 | 39,000 | 1,184 |
| 1986-05-14 | 595 | 595 | 581 | 583 | 46,000 | 1,166 |
| 1986-05-13 | 600 | 600 | 570 | 600 | 55,000 | 1,200 |
| 1986-05-12 | 598 | 601 | 590 | 599 | 70,000 | 1,198 |
| 1986-05-09 | 604 | 605 | 585 | 588 | 168,000 | 1,176 |
| 1986-05-08 | 610 | 612 | 597 | 598 | 139,000 | 1,196 |
| 1986-05-07 | 618 | 619 | 606 | 608 | 545,000 | 1,216 |
| 1986-05-06 | 624 | 624 | 605 | 618 | 577,000 | 1,236 |
| 1986-05-02 | 600 | 614 | 592 | 614 | 1,222,000 | 1,228 |
| 1986-05-01 | 575 | 598 | 575 | 596 | 494,000 | 1,192 |
| 1986-04-30 | 585 | 585 | 575 | 579 | 208,000 | 1,158 |
| 1986-04-28 | 585 | 586 | 575 | 577 | 173,000 | 1,154 |
| 1986-04-26 | 584 | 589 | 584 | 585 | 629,000 | 1,170 |
| 1986-04-25 | 566 | 586 | 566 | 580 | 282,000 | 1,160 |
| 1986-04-24 | 566 | 572 | 560 | 570 | 181,000 | 1,140 |
| 1986-04-23 | 575 | 575 | 565 | 569 | 127,000 | 1,138 |
| 1986-04-22 | 577 | 577 | 555 | 565 | 164,000 | 1,130 |
| 1986-04-21 | 588 | 590 | 577 | 577 | 250,000 | 1,154 |
| 1986-04-19 | 596 | 597 | 587 | 587 | 268,000 | 1,174 |
| 1986-04-18 | 585 | 596 | 585 | 596 | 811,000 | 1,192 |
| 1986-04-17 | 588 | 596 | 578 | 585 | 1,053,000 | 1,170 |
| 1986-04-16 | 570 | 590 | 569 | 590 | 1,231,000 | 1,180 |
| 1986-04-15 | 559 | 568 | 550 | 568 | 620,000 | 1,136 |
| 1986-04-14 | 543 | 569 | 539 | 556 | 602,000 | 1,112 |
| 1986-04-11 | 530 | 540 | 520 | 540 | 71,000 | 1,080 |
| 1986-04-10 | 515 | 530 | 515 | 518 | 56,000 | 1,036 |
| 1986-04-09 | 525 | 525 | 518 | 518 | 23,000 | 1,036 |
| 1986-04-08 | 527 | 527 | 519 | 520 | 37,000 | 1,040 |
| 1986-04-07 | 521 | 530 | 520 | 530 | 34,000 | 1,060 |
| 1986-04-05 | 521 | 526 | 521 | 521 | 4,000 | 1,042 |
| 1986-04-04 | 520 | 530 | 520 | 520 | 27,000 | 1,040 |
| 1986-04-03 | 529 | 529 | 519 | 520 | 79,000 | 1,040 |
| 1986-04-02 | 543 | 545 | 528 | 530 | 57,000 | 1,060 |
| 1986-04-01 | 530 | 549 | 527 | 540 | 83,000 | 1,080 |
| 1986-03-31 | 515 | 530 | 515 | 522 | 50,000 | 1,044 |
| 1986-03-29 | 513 | 515 | 511 | 511 | 19,000 | 1,022 |
| 1986-03-28 | 510 | 520 | 510 | 510 | 32,000 | 1,020 |
| 1986-03-27 | 520 | 525 | 510 | 520 | 46,000 | 1,040 |
| 1986-03-26 | 510 | 525 | 505 | 525 | 68,000 | 1,050 |
| 1986-03-25 | 510 | 525 | 501 | 525 | 86,000 | 1,050 |
| 1986-03-24 | 514 | 514 | 510 | 512 | 56,000 | 1,024 |
| 1986-03-22 | 510 | 515 | 510 | 510 | 40,000 | 1,020 |
| 1986-03-20 | 519 | 519 | 511 | 511 | 15,000 | 1,022 |
| 1986-03-19 | 519 | 519 | 512 | 512 | 131,000 | 1,024 |
| 1986-03-18 | 515 | 530 | 515 | 519 | 31,000 | 1,038 |
| 1986-03-17 | 525 | 525 | 520 | 525 | 63,000 | 1,050 |
| 1986-03-15 | 519 | 524 | 518 | 524 | 39,000 | 1,048 |
| 1986-03-14 | 525 | 525 | 510 | 519 | 517,000 | 1,038 |
| 1986-03-13 | 515 | 525 | 510 | 522 | 189,000 | 1,044 |
| 1986-03-12 | 520 | 520 | 509 | 520 | 109,000 | 1,040 |
| 1986-03-11 | 520 | 525 | 520 | 520 | 69,000 | 1,040 |
| 1986-03-10 | 522 | 530 | 520 | 520 | 76,000 | 1,040 |
| 1986-03-07 | 520 | 529 | 520 | 520 | 33,000 | 1,040 |
| 1986-03-06 | 519 | 525 | 518 | 518 | 32,000 | 1,036 |
| 1986-03-05 | 530 | 530 | 520 | 520 | 128,000 | 1,040 |
| 1986-03-04 | 534 | 537 | 520 | 520 | 64,000 | 1,040 |
| 1986-03-03 | 540 | 540 | 530 | 540 | 70,000 | 1,080 |
| 1986-03-01 | 552 | 552 | 540 | 540 | 402,000 | 1,080 |
| 1986-02-28 | 525 | 556 | 525 | 550 | 721,000 | 1,100 |
| 1986-02-27 | 532 | 533 | 524 | 524 | 120,000 | 1,048 |
| 1986-02-26 | 535 | 536 | 524 | 533 | 136,000 | 1,066 |
| 1986-02-25 | 524 | 538 | 524 | 537 | 109,000 | 1,074 |
| 1986-02-24 | 530 | 534 | 529 | 530 | 115,000 | 1,060 |
| 1986-02-22 | 525 | 535 | 520 | 533 | 82,000 | 1,066 |
| 1986-02-21 | 533 | 535 | 525 | 525 | 209,000 | 1,050 |
| 1986-02-20 | 539 | 539 | 530 | 532 | 156,000 | 1,064 |
| 1986-02-19 | 525 | 545 | 525 | 540 | 819,000 | 1,080 |
| 1986-02-18 | 522 | 527 | 520 | 527 | 164,000 | 1,054 |
| 1986-02-17 | 520 | 530 | 520 | 522 | 69,000 | 1,044 |
| 1986-02-15 | 520 | 530 | 520 | 525 | 118,000 | 1,050 |
| 1986-02-14 | 534 | 535 | 529 | 530 | 74,000 | 1,060 |
| 1986-02-13 | 545 | 545 | 529 | 530 | 356,000 | 1,060 |
| 1986-02-12 | 524 | 548 | 524 | 545 | 878,000 | 1,090 |
| 1986-02-10 | 525 | 525 | 513 | 519 | 97,000 | 1,038 |
| 1986-02-07 | 523 | 526 | 520 | 525 | 93,000 | 1,050 |
| 1986-02-06 | 534 | 534 | 521 | 523 | 126,000 | 1,046 |
| 1986-02-05 | 525 | 545 | 525 | 531 | 1,093,000 | 1,062 |
| 1986-02-04 | 513 | 520 | 513 | 520 | 214,000 | 1,040 |
| 1986-02-03 | 512 | 515 | 509 | 514 | 132,000 | 1,028 |
| 1986-02-01 | 520 | 520 | 509 | 509 | 163,000 | 1,018 |
| 1986-01-31 | 515 | 515 | 509 | 510 | 129,000 | 1,020 |
| 1986-01-30 | 519 | 520 | 507 | 510 | 189,000 | 1,020 |
| 1986-01-29 | 524 | 524 | 517 | 520 | 702,000 | 1,040 |
| 1986-01-28 | 490 | 514 | 490 | 514 | 665,000 | 1,028 |
| 1986-01-27 | 490 | 493 | 490 | 493 | 113,000 | 986 |
| 1986-01-25 | 495 | 497 | 492 | 492 | 86,000 | 984 |
| 1986-01-24 | 505 | 509 | 496 | 497 | 236,000 | 994 |
| 1986-01-23 | 503 | 516 | 502 | 506 | 1,227,000 | 1,012 |
| 1986-01-22 | 494 | 504 | 490 | 496 | 1,664,000 | 992 |
| 1986-01-21 | 472 | 484 | 470 | 484 | 311,000 | 968 |
| 1986-01-20 | 473 | 473 | 468 | 472 | 94,000 | 944 |
| 1986-01-18 | 473 | 475 | 471 | 473 | 98,000 | 946 |
| 1986-01-17 | 476 | 478 | 471 | 471 | 184,000 | 942 |
| 1986-01-16 | 483 | 484 | 478 | 478 | 327,000 | 956 |
| 1986-01-14 | 483 | 486 | 479 | 484 | 520,000 | 968 |
| 1986-01-13 | 483 | 483 | 475 | 478 | 362,000 | 956 |
| 1986-01-10 | 470 | 478 | 455 | 478 | 373,000 | 956 |
| 1986-01-09 | 445 | 465 | 445 | 465 | 89,000 | 930 |
| 1986-01-08 | 445 | 450 | 445 | 449 | 56,000 | 898 |
| 1986-01-07 | 445 | 445 | 445 | 445 | 21,000 | 890 |
| 1986-01-06 | 448 | 448 | 442 | 443 | 38,000 | 886 |
| 1986-01-04 | 438 | 450 | 438 | 445 | 20,000 | 890 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
