4229 群栄化学工業(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 | 781 | 795 | 781 | 783 | 20,000 | 7,118.18 |
| 1986-12-26 | 781 | 795 | 781 | 781 | 10,000 | 7,100 |
| 1986-12-25 | 780 | 790 | 780 | 780 | 51,000 | 7,090.91 |
| 1986-12-24 | 800 | 800 | 790 | 790 | 71,000 | 7,181.82 |
| 1986-12-23 | 800 | 800 | 790 | 800 | 123,000 | 7,272.73 |
| 1986-12-22 | 793 | 800 | 793 | 800 | 162,000 | 7,272.73 |
| 1986-12-19 | 798 | 800 | 790 | 790 | 125,000 | 7,181.82 |
| 1986-12-18 | 797 | 799 | 795 | 798 | 55,000 | 7,254.55 |
| 1986-12-17 | 802 | 802 | 798 | 798 | 40,000 | 7,254.55 |
| 1986-12-16 | 809 | 809 | 800 | 802 | 37,000 | 7,290.91 |
| 1986-12-15 | 806 | 815 | 805 | 810 | 58,000 | 7,363.64 |
| 1986-12-12 | 818 | 819 | 805 | 805 | 34,000 | 7,318.18 |
| 1986-12-11 | 840 | 840 | 818 | 819 | 45,000 | 7,445.45 |
| 1986-12-10 | 810 | 840 | 810 | 830 | 437,000 | 7,545.45 |
| 1986-12-09 | 810 | 810 | 805 | 810 | 436,000 | 7,363.64 |
| 1986-12-08 | 819 | 819 | 810 | 810 | 57,000 | 7,363.64 |
| 1986-12-06 | 820 | 820 | 819 | 819 | 26,000 | 7,445.45 |
| 1986-12-05 | 811 | 820 | 811 | 820 | 30,000 | 7,454.55 |
| 1986-12-04 | 820 | 825 | 812 | 812 | 86,000 | 7,381.82 |
| 1986-12-03 | 821 | 840 | 821 | 825 | 118,000 | 7,500 |
| 1986-12-02 | 831 | 835 | 821 | 821 | 35,000 | 7,463.64 |
| 1986-12-01 | 852 | 852 | 841 | 841 | 90,000 | 7,645.45 |
| 1986-11-29 | 849 | 852 | 843 | 852 | 113,000 | 7,745.45 |
| 1986-11-28 | 830 | 840 | 830 | 840 | 98,000 | 7,636.36 |
| 1986-11-27 | 816 | 830 | 816 | 825 | 51,000 | 7,500 |
| 1986-11-26 | 821 | 830 | 801 | 801 | 97,000 | 7,281.82 |
| 1986-11-25 | 821 | 830 | 818 | 818 | 35,000 | 7,436.36 |
| 1986-11-22 | 830 | 830 | 818 | 818 | 28,000 | 7,436.36 |
| 1986-11-21 | 830 | 835 | 811 | 811 | 73,000 | 7,372.73 |
| 1986-11-20 | 830 | 850 | 830 | 830 | 88,000 | 7,545.45 |
| 1986-11-19 | 801 | 850 | 801 | 850 | 287,000 | 7,727.27 |
| 1986-11-18 | 800 | 800 | 791 | 800 | 30,000 | 7,272.73 |
| 1986-11-17 | 795 | 795 | 786 | 786 | 66,000 | 7,145.45 |
| 1986-11-14 | 781 | 795 | 781 | 785 | 132,000 | 7,136.36 |
| 1986-11-13 | 781 | 785 | 777 | 780 | 118,000 | 7,090.91 |
| 1986-11-12 | 795 | 799 | 771 | 771 | 149,000 | 7,009.09 |
| 1986-11-11 | 770 | 780 | 770 | 780 | 53,000 | 7,090.91 |
| 1986-11-10 | 770 | 770 | 766 | 770 | 35,000 | 7,000 |
| 1986-11-07 | 770 | 770 | 766 | 770 | 26,000 | 7,000 |
| 1986-11-06 | 765 | 770 | 765 | 770 | 60,000 | 7,000 |
| 1986-11-05 | 768 | 770 | 764 | 765 | 44,000 | 6,954.55 |
| 1986-11-04 | 764 | 771 | 764 | 770 | 23,000 | 7,000 |
| 1986-11-01 | 775 | 780 | 760 | 760 | 29,000 | 6,909.09 |
| 1986-10-31 | 770 | 780 | 770 | 780 | 24,000 | 7,090.91 |
| 1986-10-30 | 770 | 782 | 770 | 770 | 58,000 | 7,000 |
| 1986-10-29 | 766 | 768 | 762 | 763 | 32,000 | 6,936.36 |
| 1986-10-28 | 770 | 771 | 770 | 770 | 8,000 | 7,000 |
| 1986-10-27 | 761 | 766 | 760 | 765 | 28,000 | 6,954.55 |
| 1986-10-25 | 771 | 771 | 760 | 765 | 43,000 | 6,954.55 |
| 1986-10-24 | 770 | 770 | 770 | 770 | 15,000 | 7,000 |
| 1986-10-23 | 770 | 800 | 770 | 800 | 50,000 | 7,272.73 |
| 1986-10-22 | 790 | 790 | 779 | 780 | 46,000 | 7,090.91 |
| 1986-10-21 | 780 | 780 | 760 | 780 | 16,000 | 7,090.91 |
| 1986-10-20 | 777 | 780 | 777 | 780 | 11,000 | 7,090.91 |
| 1986-10-17 | 775 | 775 | 755 | 757 | 19,000 | 6,881.82 |
| 1986-10-16 | 790 | 790 | 776 | 776 | 25,000 | 7,054.55 |
| 1986-10-15 | 781 | 781 | 775 | 776 | 28,000 | 7,054.55 |
| 1986-10-14 | 791 | 791 | 771 | 771 | 11,000 | 7,009.09 |
| 1986-10-13 | 780 | 791 | 780 | 781 | 50,000 | 7,100 |
| 1986-10-09 | 780 | 785 | 780 | 780 | 42,000 | 7,090.91 |
| 1986-10-08 | 776 | 785 | 775 | 780 | 59,000 | 7,090.91 |
| 1986-10-07 | 765 | 771 | 764 | 771 | 14,000 | 7,009.09 |
| 1986-10-06 | 786 | 786 | 760 | 765 | 36,000 | 6,954.55 |
| 1986-10-04 | 780 | 793 | 780 | 785 | 19,000 | 7,136.36 |
| 1986-10-03 | 761 | 791 | 761 | 780 | 16,000 | 7,090.91 |
| 1986-10-02 | 756 | 756 | 756 | 756 | 41,000 | 6,872.73 |
| 1986-10-01 | 770 | 810 | 765 | 810 | 104,000 | 7,363.64 |
| 1986-09-30 | 790 | 800 | 780 | 800 | 84,000 | 7,272.73 |
| 1986-09-29 | 789 | 809 | 780 | 800 | 60,000 | 7,272.73 |
| 1986-09-27 | 800 | 800 | 780 | 795 | 41,000 | 7,227.27 |
| 1986-09-26 | 780 | 810 | 780 | 810 | 189,000 | 7,363.64 |
| 1986-09-25 | 790 | 790 | 750 | 750 | 101,000 | 6,818.18 |
| 1986-09-24 | 796 | 799 | 785 | 793 | 38,000 | 7,209.09 |
| 1986-09-22 | 790 | 795 | 788 | 795 | 70,000 | 7,227.27 |
| 1986-09-19 | 799 | 799 | 788 | 795 | 62,000 | 7,227.27 |
| 1986-09-18 | 800 | 810 | 783 | 795 | 117,000 | 7,227.27 |
| 1986-09-17 | 799 | 800 | 790 | 799 | 83,000 | 7,263.64 |
| 1986-09-16 | 800 | 805 | 789 | 790 | 135,000 | 7,181.82 |
| 1986-09-12 | 810 | 810 | 800 | 800 | 21,000 | 7,272.73 |
| 1986-09-11 | 816 | 816 | 804 | 815 | 59,000 | 7,409.09 |
| 1986-09-10 | 805 | 815 | 800 | 815 | 120,000 | 7,409.09 |
| 1986-09-09 | 815 | 820 | 813 | 815 | 95,000 | 7,409.09 |
| 1986-09-08 | 815 | 817 | 812 | 815 | 71,000 | 7,409.09 |
| 1986-09-06 | 805 | 815 | 805 | 815 | 88,000 | 7,409.09 |
| 1986-09-05 | 810 | 810 | 795 | 805 | 250,000 | 7,318.18 |
| 1986-09-04 | 800 | 810 | 800 | 800 | 75,000 | 7,272.73 |
| 1986-09-03 | 816 | 816 | 800 | 815 | 102,000 | 7,409.09 |
| 1986-09-02 | 830 | 830 | 820 | 825 | 105,000 | 7,500 |
| 1986-09-01 | 823 | 826 | 821 | 825 | 61,000 | 7,500 |
| 1986-08-30 | 831 | 850 | 821 | 823 | 32,000 | 7,481.82 |
| 1986-08-29 | 825 | 830 | 821 | 821 | 37,000 | 7,463.64 |
| 1986-08-28 | 829 | 830 | 825 | 825 | 71,000 | 7,500 |
| 1986-08-27 | 823 | 830 | 823 | 830 | 90,000 | 7,545.45 |
| 1986-08-26 | 820 | 829 | 820 | 824 | 138,000 | 7,490.91 |
| 1986-08-25 | 831 | 831 | 820 | 821 | 105,000 | 7,463.64 |
| 1986-08-23 | 821 | 821 | 821 | 821 | 68,000 | 7,463.64 |
| 1986-08-22 | 835 | 845 | 831 | 831 | 142,000 | 7,554.55 |
| 1986-08-21 | 850 | 850 | 837 | 840 | 131,000 | 7,636.36 |
| 1986-08-20 | 881 | 882 | 856 | 856 | 47,000 | 7,781.82 |
| 1986-08-19 | 885 | 891 | 880 | 880 | 115,000 | 8,000 |
| 1986-08-18 | 851 | 880 | 850 | 875 | 81,000 | 7,954.55 |
| 1986-08-15 | 841 | 850 | 835 | 841 | 136,000 | 7,645.45 |
| 1986-08-14 | 839 | 841 | 835 | 838 | 96,000 | 7,618.18 |
| 1986-08-13 | 846 | 849 | 835 | 835 | 179,000 | 7,590.91 |
| 1986-08-12 | 850 | 853 | 836 | 836 | 150,000 | 7,600 |
| 1986-08-11 | 860 | 860 | 850 | 855 | 10,000 | 7,772.73 |
| 1986-08-08 | 855 | 860 | 854 | 860 | 81,000 | 7,818.18 |
| 1986-08-07 | 850 | 860 | 850 | 860 | 62,000 | 7,818.18 |
| 1986-08-06 | 865 | 865 | 850 | 850 | 73,000 | 7,727.27 |
| 1986-08-05 | 858 | 870 | 858 | 870 | 27,000 | 7,909.09 |
| 1986-08-04 | 855 | 859 | 850 | 857 | 39,000 | 7,790.91 |
| 1986-08-02 | 850 | 855 | 850 | 855 | 37,000 | 7,772.73 |
| 1986-08-01 | 870 | 870 | 840 | 850 | 87,000 | 7,727.27 |
| 1986-07-31 | 875 | 884 | 875 | 875 | 85,000 | 7,954.55 |
| 1986-07-30 | 900 | 904 | 869 | 870 | 111,000 | 7,909.09 |
| 1986-07-29 | 900 | 910 | 898 | 910 | 124,000 | 8,272.73 |
| 1986-07-28 | 910 | 915 | 909 | 910 | 67,000 | 8,272.73 |
| 1986-07-26 | 905 | 910 | 905 | 909 | 79,000 | 8,263.64 |
| 1986-07-25 | 915 | 919 | 906 | 915 | 82,000 | 8,318.18 |
| 1986-07-24 | 910 | 920 | 907 | 910 | 108,000 | 8,272.73 |
| 1986-07-23 | 930 | 930 | 905 | 906 | 115,000 | 8,236.36 |
| 1986-07-22 | 929 | 940 | 922 | 931 | 30,000 | 8,463.64 |
| 1986-07-21 | 933 | 935 | 921 | 922 | 78,000 | 8,381.82 |
| 1986-07-19 | 922 | 935 | 922 | 931 | 52,000 | 8,463.64 |
| 1986-07-18 | 940 | 940 | 930 | 931 | 43,000 | 8,463.64 |
| 1986-07-17 | 955 | 960 | 950 | 954 | 51,000 | 8,672.73 |
| 1986-07-16 | 966 | 966 | 955 | 965 | 179,000 | 8,772.73 |
| 1986-07-15 | 963 | 968 | 951 | 968 | 268,000 | 8,800 |
| 1986-07-14 | 950 | 958 | 948 | 953 | 269,000 | 8,663.64 |
| 1986-07-11 | 910 | 920 | 910 | 920 | 194,000 | 8,363.64 |
| 1986-07-10 | 920 | 921 | 910 | 910 | 95,000 | 8,272.73 |
| 1986-07-09 | 930 | 931 | 916 | 920 | 103,000 | 8,363.64 |
| 1986-07-08 | 920 | 925 | 910 | 920 | 226,000 | 8,363.64 |
| 1986-07-07 | 940 | 940 | 900 | 900 | 217,000 | 8,181.82 |
| 1986-07-05 | 929 | 930 | 925 | 930 | 107,000 | 8,454.55 |
| 1986-07-04 | 921 | 930 | 920 | 921 | 89,000 | 8,372.73 |
| 1986-07-03 | 931 | 931 | 920 | 921 | 72,000 | 8,372.73 |
| 1986-07-02 | 930 | 930 | 923 | 929 | 101,000 | 8,445.45 |
| 1986-07-01 | 930 | 938 | 915 | 915 | 136,000 | 8,318.18 |
| 1986-06-30 | 944 | 944 | 935 | 940 | 86,000 | 8,545.45 |
| 1986-06-28 | 920 | 940 | 910 | 940 | 80,000 | 8,545.45 |
| 1986-06-27 | 920 | 921 | 891 | 891 | 218,000 | 8,100 |
| 1986-06-26 | 920 | 921 | 910 | 920 | 63,000 | 8,363.64 |
| 1986-06-25 | 905 | 920 | 904 | 910 | 69,000 | 8,272.73 |
| 1986-06-24 | 920 | 924 | 897 | 900 | 149,000 | 8,181.82 |
| 1986-06-23 | 934 | 934 | 921 | 926 | 69,000 | 8,418.18 |
| 1986-06-21 | 926 | 926 | 922 | 926 | 49,000 | 8,418.18 |
| 1986-06-20 | 930 | 930 | 920 | 926 | 45,000 | 8,418.18 |
| 1986-06-19 | 908 | 945 | 908 | 940 | 86,000 | 8,545.45 |
| 1986-06-18 | 912 | 913 | 901 | 908 | 233,000 | 8,254.55 |
| 1986-06-17 | 935 | 935 | 917 | 920 | 113,000 | 8,363.64 |
| 1986-06-16 | 960 | 960 | 940 | 940 | 52,000 | 8,545.45 |
| 1986-06-13 | 960 | 968 | 940 | 960 | 157,000 | 8,727.27 |
| 1986-06-12 | 948 | 960 | 932 | 960 | 104,000 | 8,727.27 |
| 1986-06-11 | 962 | 962 | 945 | 946 | 134,000 | 8,600 |
| 1986-06-10 | 938 | 970 | 938 | 960 | 123,000 | 8,727.27 |
| 1986-06-09 | 940 | 940 | 931 | 933 | 85,000 | 8,481.82 |
| 1986-06-07 | 945 | 945 | 931 | 940 | 41,000 | 8,545.45 |
| 1986-06-06 | 945 | 948 | 935 | 940 | 144,000 | 8,545.45 |
| 1986-06-05 | 940 | 950 | 930 | 950 | 159,000 | 8,636.36 |
| 1986-06-04 | 950 | 954 | 940 | 945 | 125,000 | 8,590.91 |
| 1986-06-03 | 975 | 975 | 955 | 955 | 94,000 | 8,681.82 |
| 1986-06-02 | 955 | 974 | 950 | 974 | 122,000 | 8,854.55 |
| 1986-05-31 | 970 | 980 | 962 | 975 | 81,000 | 8,863.64 |
| 1986-05-30 | 975 | 990 | 962 | 980 | 173,000 | 8,909.09 |
| 1986-05-29 | 1,000 | 1,010 | 990 | 995 | 222,000 | 9,045.45 |
| 1986-05-28 | 1,020 | 1,030 | 995 | 1,000 | 690,000 | 9,090.91 |
| 1986-05-27 | 1,000 | 1,030 | 999 | 1,000 | 610,000 | 9,090.91 |
| 1986-05-26 | 1,000 | 1,020 | 999 | 1,000 | 537,000 | 9,090.91 |
| 1986-05-24 | 1,010 | 1,010 | 989 | 999 | 773,000 | 9,081.82 |
| 1986-05-23 | 971 | 1,020 | 970 | 1,010 | 2,762,000 | 9,181.82 |
| 1986-05-22 | 942 | 985 | 938 | 961 | 2,749,000 | 8,736.36 |
| 1986-05-21 | 920 | 969 | 920 | 952 | 1,901,000 | 8,654.55 |
| 1986-05-20 | 908 | 919 | 890 | 910 | 389,000 | 8,272.73 |
| 1986-05-19 | 860 | 907 | 860 | 900 | 529,000 | 8,181.82 |
| 1986-05-17 | 880 | 880 | 859 | 860 | 158,000 | 7,818.18 |
| 1986-05-16 | 897 | 898 | 872 | 885 | 153,000 | 8,045.45 |
| 1986-05-15 | 885 | 900 | 873 | 900 | 352,000 | 8,181.82 |
| 1986-05-14 | 900 | 901 | 892 | 897 | 394,000 | 8,154.55 |
| 1986-05-13 | 920 | 925 | 895 | 910 | 324,000 | 8,272.73 |
| 1986-05-12 | 925 | 939 | 925 | 930 | 568,000 | 8,454.55 |
| 1986-05-09 | 896 | 946 | 895 | 935 | 902,000 | 8,500 |
| 1986-05-08 | 885 | 900 | 879 | 896 | 678,000 | 8,145.45 |
| 1986-05-07 | 850 | 890 | 850 | 890 | 301,000 | 8,090.91 |
| 1986-05-06 | 855 | 860 | 839 | 860 | 162,000 | 7,818.18 |
| 1986-05-02 | 860 | 865 | 850 | 865 | 62,000 | 7,863.64 |
| 1986-05-01 | 866 | 870 | 855 | 870 | 84,000 | 7,909.09 |
| 1986-04-30 | 869 | 875 | 849 | 860 | 240,000 | 7,818.18 |
| 1986-04-28 | 865 | 875 | 845 | 875 | 188,000 | 7,954.55 |
| 1986-04-26 | 865 | 875 | 864 | 865 | 100,000 | 7,863.64 |
| 1986-04-25 | 855 | 860 | 851 | 860 | 65,000 | 7,818.18 |
| 1986-04-24 | 922 | 923 | 898 | 900 | 446,000 | 7,438.02 |
| 1986-04-23 | 920 | 923 | 910 | 920 | 204,000 | 7,603.31 |
| 1986-04-22 | 921 | 933 | 921 | 922 | 290,000 | 7,619.83 |
| 1986-04-21 | 920 | 930 | 920 | 929 | 218,000 | 7,677.69 |
| 1986-04-19 | 918 | 927 | 915 | 925 | 94,000 | 7,644.63 |
| 1986-04-18 | 925 | 926 | 905 | 912 | 160,000 | 7,537.19 |
| 1986-04-17 | 918 | 930 | 912 | 912 | 169,000 | 7,537.19 |
| 1986-04-16 | 905 | 919 | 900 | 910 | 107,000 | 7,520.66 |
| 1986-04-15 | 915 | 920 | 894 | 896 | 152,000 | 7,404.96 |
| 1986-04-14 | 920 | 925 | 912 | 915 | 177,000 | 7,561.98 |
| 1986-04-11 | 927 | 930 | 907 | 910 | 243,000 | 7,520.66 |
| 1986-04-10 | 930 | 947 | 920 | 937 | 881,000 | 7,743.80 |
| 1986-04-09 | 895 | 927 | 895 | 921 | 406,000 | 7,611.57 |
| 1986-04-08 | 895 | 895 | 882 | 890 | 192,000 | 7,355.37 |
| 1986-04-07 | 880 | 886 | 879 | 886 | 160,000 | 7,322.31 |
| 1986-04-05 | 861 | 880 | 861 | 879 | 36,000 | 7,264.46 |
| 1986-04-04 | 879 | 879 | 861 | 862 | 147,000 | 7,123.97 |
| 1986-04-03 | 881 | 881 | 869 | 875 | 209,000 | 7,231.40 |
| 1986-04-02 | 880 | 898 | 880 | 881 | 696,000 | 7,280.99 |
| 1986-04-01 | 865 | 871 | 865 | 865 | 154,000 | 7,148.76 |
| 1986-03-31 | 851 | 870 | 850 | 860 | 100,000 | 7,107.44 |
| 1986-03-29 | 831 | 850 | 831 | 850 | 17,000 | 7,024.79 |
| 1986-03-28 | 830 | 839 | 825 | 826 | 130,000 | 6,826.45 |
| 1986-03-27 | 828 | 830 | 820 | 823 | 102,000 | 6,801.65 |
| 1986-03-26 | 830 | 831 | 820 | 825 | 171,000 | 6,818.18 |
| 1986-03-25 | 850 | 850 | 830 | 830 | 64,000 | 6,859.50 |
| 1986-03-24 | 855 | 860 | 850 | 850 | 75,000 | 7,024.79 |
| 1986-03-22 | 856 | 857 | 850 | 852 | 50,000 | 7,041.32 |
| 1986-03-20 | 859 | 860 | 852 | 855 | 67,000 | 7,066.12 |
| 1986-03-19 | 852 | 860 | 850 | 860 | 58,000 | 7,107.44 |
| 1986-03-18 | 860 | 864 | 851 | 860 | 56,000 | 7,107.44 |
| 1986-03-17 | 867 | 867 | 855 | 863 | 86,000 | 7,132.23 |
| 1986-03-15 | 855 | 867 | 855 | 867 | 71,000 | 7,165.29 |
| 1986-03-14 | 867 | 868 | 850 | 850 | 112,000 | 7,024.79 |
| 1986-03-13 | 865 | 870 | 855 | 865 | 127,000 | 7,148.76 |
| 1986-03-12 | 865 | 868 | 860 | 865 | 150,000 | 7,148.76 |
| 1986-03-11 | 855 | 855 | 830 | 830 | 43,000 | 6,859.50 |
| 1986-03-10 | 860 | 860 | 850 | 855 | 87,000 | 7,066.12 |
| 1986-03-07 | 874 | 874 | 855 | 860 | 125,000 | 7,107.44 |
| 1986-03-06 | 850 | 874 | 850 | 872 | 231,000 | 7,206.61 |
| 1986-03-05 | 860 | 860 | 841 | 848 | 83,000 | 7,008.26 |
| 1986-03-04 | 874 | 880 | 850 | 860 | 332,000 | 7,107.44 |
| 1986-03-03 | 840 | 864 | 840 | 864 | 285,000 | 7,140.50 |
| 1986-03-01 | 821 | 821 | 815 | 815 | 34,000 | 6,735.54 |
| 1986-02-28 | 825 | 825 | 812 | 812 | 92,000 | 6,710.74 |
| 1986-02-27 | 825 | 825 | 820 | 823 | 84,000 | 6,801.65 |
| 1986-02-26 | 815 | 825 | 811 | 820 | 184,000 | 6,776.86 |
| 1986-02-25 | 830 | 830 | 815 | 815 | 36,000 | 6,735.54 |
| 1986-02-24 | 811 | 827 | 811 | 827 | 89,000 | 6,834.71 |
| 1986-02-22 | 815 | 816 | 810 | 810 | 87,000 | 6,694.21 |
| 1986-02-21 | 811 | 820 | 810 | 820 | 68,000 | 6,776.86 |
| 1986-02-20 | 815 | 820 | 811 | 811 | 36,000 | 6,702.48 |
| 1986-02-19 | 808 | 820 | 808 | 811 | 85,000 | 6,702.48 |
| 1986-02-18 | 815 | 830 | 815 | 815 | 44,000 | 6,735.54 |
| 1986-02-17 | 817 | 820 | 804 | 815 | 222,000 | 6,735.54 |
| 1986-02-15 | 820 | 830 | 817 | 817 | 58,000 | 6,752.07 |
| 1986-02-14 | 807 | 830 | 807 | 820 | 72,000 | 6,776.86 |
| 1986-02-13 | 840 | 840 | 807 | 807 | 137,000 | 6,669.42 |
| 1986-02-12 | 820 | 838 | 820 | 838 | 118,000 | 6,925.62 |
| 1986-02-10 | 820 | 829 | 810 | 815 | 75,000 | 6,735.54 |
| 1986-02-07 | 839 | 839 | 814 | 814 | 118,000 | 6,727.27 |
| 1986-02-06 | 802 | 843 | 799 | 843 | 343,000 | 6,966.94 |
| 1986-02-05 | 807 | 812 | 800 | 802 | 68,000 | 6,628.10 |
| 1986-02-04 | 815 | 821 | 805 | 805 | 81,000 | 6,652.89 |
| 1986-02-03 | 820 | 820 | 805 | 819 | 127,000 | 6,768.60 |
| 1986-02-01 | 826 | 826 | 820 | 821 | 65,000 | 6,785.12 |
| 1986-01-31 | 807 | 815 | 805 | 815 | 35,000 | 6,735.54 |
| 1986-01-30 | 825 | 825 | 815 | 825 | 70,000 | 6,818.18 |
| 1986-01-29 | 825 | 827 | 810 | 819 | 149,000 | 6,768.60 |
| 1986-01-28 | 798 | 835 | 798 | 827 | 117,000 | 6,834.71 |
| 1986-01-27 | 804 | 804 | 797 | 798 | 42,000 | 6,595.04 |
| 1986-01-25 | 795 | 796 | 795 | 796 | 18,000 | 6,578.51 |
| 1986-01-24 | 795 | 801 | 791 | 792 | 57,000 | 6,545.45 |
| 1986-01-23 | 794 | 795 | 774 | 785 | 125,000 | 6,487.60 |
| 1986-01-22 | 769 | 805 | 766 | 800 | 38,000 | 6,611.57 |
| 1986-01-21 | 770 | 771 | 760 | 770 | 40,000 | 6,363.64 |
| 1986-01-20 | 760 | 771 | 760 | 771 | 39,000 | 6,371.90 |
| 1986-01-18 | 779 | 779 | 771 | 771 | 27,000 | 6,371.90 |
| 1986-01-17 | 781 | 786 | 773 | 774 | 78,000 | 6,396.69 |
| 1986-01-16 | 791 | 791 | 785 | 789 | 61,000 | 6,520.66 |
| 1986-01-14 | 795 | 795 | 785 | 785 | 55,000 | 6,487.60 |
| 1986-01-13 | 793 | 799 | 793 | 795 | 20,000 | 6,570.25 |
| 1986-01-10 | 791 | 800 | 791 | 792 | 64,000 | 6,545.45 |
| 1986-01-09 | 796 | 796 | 791 | 793 | 26,000 | 6,553.72 |
| 1986-01-08 | 801 | 801 | 795 | 795 | 41,000 | 6,570.25 |
| 1986-01-07 | 802 | 805 | 800 | 800 | 51,000 | 6,611.57 |
| 1986-01-06 | 810 | 810 | 805 | 805 | 17,000 | 6,652.89 |
| 1986-01-04 | 801 | 810 | 801 | 801 | 18,000 | 6,619.83 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-04-25]1株→1.1株 [1986-04-25]1株→1.1株 [1984-10-27]1株→1.1株 [1984-04-25]1株→1.1株
