4272 日本化薬(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 | 835 | 835 | 815 | 815 | 127,000 | 815 |
| 1986-12-26 | 830 | 840 | 812 | 833 | 148,000 | 833 |
| 1986-12-25 | 852 | 852 | 821 | 840 | 412,000 | 840 |
| 1986-12-24 | 872 | 872 | 850 | 851 | 219,000 | 851 |
| 1986-12-23 | 870 | 875 | 861 | 862 | 3,162,000 | 862 |
| 1986-12-22 | 876 | 880 | 867 | 867 | 427,000 | 867 |
| 1986-12-19 | 867 | 879 | 865 | 866 | 714,000 | 866 |
| 1986-12-18 | 885 | 885 | 863 | 877 | 642,000 | 877 |
| 1986-12-17 | 885 | 890 | 866 | 889 | 1,066,000 | 889 |
| 1986-12-16 | 888 | 894 | 880 | 881 | 1,266,000 | 881 |
| 1986-12-15 | 888 | 892 | 870 | 881 | 1,174,000 | 881 |
| 1986-12-12 | 850 | 884 | 842 | 884 | 1,508,000 | 884 |
| 1986-12-11 | 851 | 860 | 841 | 850 | 833,000 | 850 |
| 1986-12-10 | 829 | 849 | 828 | 849 | 952,000 | 849 |
| 1986-12-09 | 832 | 839 | 820 | 839 | 357,000 | 839 |
| 1986-12-08 | 825 | 832 | 825 | 832 | 356,000 | 832 |
| 1986-12-06 | 820 | 820 | 815 | 820 | 194,000 | 820 |
| 1986-12-05 | 833 | 833 | 821 | 821 | 264,000 | 821 |
| 1986-12-04 | 839 | 840 | 820 | 833 | 382,000 | 833 |
| 1986-12-03 | 833 | 839 | 825 | 835 | 328,000 | 835 |
| 1986-12-02 | 840 | 840 | 817 | 820 | 342,000 | 820 |
| 1986-12-01 | 845 | 848 | 840 | 841 | 215,000 | 841 |
| 1986-11-29 | 830 | 845 | 830 | 845 | 236,000 | 845 |
| 1986-11-28 | 830 | 830 | 820 | 830 | 380,000 | 830 |
| 1986-11-27 | 833 | 833 | 823 | 830 | 262,000 | 830 |
| 1986-11-26 | 834 | 835 | 811 | 813 | 545,000 | 813 |
| 1986-11-25 | 849 | 849 | 831 | 840 | 196,000 | 840 |
| 1986-11-22 | 845 | 845 | 835 | 845 | 336,000 | 845 |
| 1986-11-21 | 824 | 835 | 818 | 833 | 971,000 | 833 |
| 1986-11-20 | 825 | 825 | 806 | 815 | 605,000 | 815 |
| 1986-11-19 | 806 | 820 | 805 | 805 | 324,000 | 805 |
| 1986-11-18 | 825 | 825 | 805 | 816 | 383,000 | 816 |
| 1986-11-17 | 839 | 843 | 815 | 820 | 450,000 | 820 |
| 1986-11-14 | 818 | 849 | 813 | 840 | 2,302,000 | 840 |
| 1986-11-13 | 816 | 822 | 810 | 815 | 520,000 | 815 |
| 1986-11-12 | 816 | 820 | 811 | 817 | 601,000 | 817 |
| 1986-11-11 | 810 | 830 | 806 | 806 | 780,000 | 806 |
| 1986-11-10 | 800 | 810 | 790 | 810 | 347,000 | 810 |
| 1986-11-07 | 782 | 800 | 782 | 790 | 374,000 | 790 |
| 1986-11-06 | 790 | 799 | 780 | 781 | 255,000 | 781 |
| 1986-11-05 | 795 | 799 | 788 | 788 | 115,000 | 788 |
| 1986-11-04 | 792 | 802 | 790 | 790 | 76,000 | 790 |
| 1986-11-01 | 790 | 790 | 780 | 790 | 244,000 | 790 |
| 1986-10-31 | 785 | 795 | 785 | 790 | 146,000 | 790 |
| 1986-10-30 | 807 | 815 | 776 | 779 | 324,000 | 779 |
| 1986-10-29 | 766 | 801 | 766 | 801 | 330,000 | 801 |
| 1986-10-28 | 765 | 770 | 765 | 765 | 110,000 | 765 |
| 1986-10-27 | 775 | 779 | 766 | 779 | 69,000 | 779 |
| 1986-10-25 | 780 | 785 | 765 | 775 | 216,000 | 775 |
| 1986-10-24 | 780 | 792 | 777 | 777 | 196,000 | 777 |
| 1986-10-23 | 770 | 778 | 760 | 777 | 108,000 | 777 |
| 1986-10-22 | 770 | 773 | 760 | 765 | 231,000 | 765 |
| 1986-10-21 | 775 | 775 | 760 | 761 | 206,000 | 761 |
| 1986-10-20 | 780 | 788 | 770 | 780 | 145,000 | 780 |
| 1986-10-17 | 766 | 780 | 766 | 778 | 69,000 | 778 |
| 1986-10-16 | 770 | 773 | 765 | 765 | 224,000 | 765 |
| 1986-10-15 | 772 | 790 | 765 | 765 | 506,000 | 765 |
| 1986-10-14 | 780 | 785 | 764 | 770 | 170,000 | 770 |
| 1986-10-13 | 785 | 790 | 760 | 760 | 177,000 | 760 |
| 1986-10-09 | 800 | 800 | 781 | 795 | 165,000 | 795 |
| 1986-10-08 | 807 | 807 | 795 | 800 | 400,000 | 800 |
| 1986-10-07 | 805 | 805 | 795 | 797 | 179,000 | 797 |
| 1986-10-06 | 815 | 818 | 785 | 795 | 235,000 | 795 |
| 1986-10-04 | 805 | 825 | 805 | 818 | 467,000 | 818 |
| 1986-10-03 | 761 | 800 | 761 | 800 | 336,000 | 800 |
| 1986-10-02 | 790 | 791 | 769 | 769 | 354,000 | 769 |
| 1986-10-01 | 820 | 826 | 790 | 790 | 554,000 | 790 |
| 1986-09-30 | 814 | 830 | 791 | 830 | 555,000 | 830 |
| 1986-09-29 | 790 | 817 | 790 | 816 | 280,000 | 816 |
| 1986-09-27 | 800 | 800 | 785 | 800 | 265,000 | 800 |
| 1986-09-26 | 780 | 790 | 759 | 770 | 351,000 | 770 |
| 1986-09-25 | 810 | 815 | 808 | 808 | 220,000 | 808 |
| 1986-09-24 | 818 | 825 | 811 | 817 | 141,000 | 817 |
| 1986-09-22 | 811 | 825 | 808 | 808 | 198,000 | 808 |
| 1986-09-19 | 800 | 810 | 800 | 807 | 224,000 | 807 |
| 1986-09-18 | 815 | 816 | 799 | 801 | 210,000 | 801 |
| 1986-09-17 | 810 | 830 | 810 | 816 | 178,000 | 816 |
| 1986-09-16 | 850 | 850 | 816 | 816 | 147,000 | 816 |
| 1986-09-12 | 850 | 859 | 845 | 850 | 228,000 | 850 |
| 1986-09-11 | 866 | 878 | 865 | 869 | 207,000 | 869 |
| 1986-09-10 | 880 | 880 | 865 | 870 | 160,000 | 870 |
| 1986-09-09 | 880 | 880 | 860 | 880 | 223,000 | 880 |
| 1986-09-08 | 881 | 885 | 876 | 877 | 192,000 | 877 |
| 1986-09-06 | 870 | 880 | 870 | 871 | 162,000 | 871 |
| 1986-09-05 | 875 | 885 | 870 | 870 | 190,000 | 870 |
| 1986-09-04 | 880 | 885 | 870 | 870 | 122,000 | 870 |
| 1986-09-03 | 871 | 871 | 860 | 870 | 200,000 | 870 |
| 1986-09-02 | 885 | 889 | 870 | 871 | 162,000 | 871 |
| 1986-09-01 | 881 | 890 | 880 | 885 | 98,000 | 885 |
| 1986-08-30 | 888 | 888 | 875 | 880 | 161,000 | 880 |
| 1986-08-29 | 900 | 909 | 885 | 890 | 252,000 | 890 |
| 1986-08-28 | 875 | 900 | 875 | 890 | 222,000 | 890 |
| 1986-08-27 | 876 | 880 | 875 | 880 | 341,000 | 880 |
| 1986-08-26 | 890 | 897 | 864 | 866 | 473,000 | 866 |
| 1986-08-25 | 876 | 889 | 870 | 888 | 226,000 | 888 |
| 1986-08-23 | 868 | 876 | 865 | 866 | 119,000 | 866 |
| 1986-08-22 | 890 | 890 | 870 | 870 | 225,000 | 870 |
| 1986-08-21 | 890 | 900 | 890 | 900 | 159,000 | 900 |
| 1986-08-20 | 940 | 944 | 930 | 930 | 333,000 | 930 |
| 1986-08-19 | 934 | 944 | 915 | 940 | 458,000 | 940 |
| 1986-08-18 | 925 | 939 | 924 | 930 | 314,000 | 930 |
| 1986-08-15 | 901 | 925 | 901 | 915 | 397,000 | 915 |
| 1986-08-14 | 889 | 910 | 886 | 900 | 202,000 | 900 |
| 1986-08-13 | 900 | 900 | 875 | 885 | 256,000 | 885 |
| 1986-08-12 | 881 | 895 | 881 | 890 | 212,000 | 890 |
| 1986-08-11 | 890 | 890 | 870 | 880 | 90,000 | 880 |
| 1986-08-08 | 873 | 885 | 871 | 885 | 132,000 | 885 |
| 1986-08-07 | 879 | 880 | 870 | 871 | 146,000 | 871 |
| 1986-08-06 | 879 | 884 | 872 | 879 | 276,000 | 879 |
| 1986-08-05 | 898 | 898 | 870 | 870 | 213,000 | 870 |
| 1986-08-04 | 900 | 905 | 850 | 850 | 824,000 | 850 |
| 1986-08-02 | 900 | 909 | 896 | 899 | 93,000 | 899 |
| 1986-08-01 | 904 | 910 | 894 | 894 | 209,000 | 894 |
| 1986-07-31 | 921 | 925 | 900 | 901 | 383,000 | 901 |
| 1986-07-30 | 935 | 940 | 930 | 931 | 221,000 | 931 |
| 1986-07-29 | 956 | 960 | 936 | 936 | 245,000 | 936 |
| 1986-07-28 | 965 | 970 | 946 | 946 | 205,000 | 946 |
| 1986-07-26 | 969 | 969 | 951 | 955 | 112,000 | 955 |
| 1986-07-25 | 942 | 994 | 935 | 970 | 578,000 | 970 |
| 1986-07-24 | 941 | 959 | 935 | 940 | 287,000 | 940 |
| 1986-07-23 | 960 | 960 | 945 | 945 | 249,000 | 945 |
| 1986-07-22 | 935 | 963 | 930 | 951 | 370,000 | 951 |
| 1986-07-21 | 980 | 980 | 930 | 945 | 332,000 | 945 |
| 1986-07-19 | 985 | 990 | 970 | 970 | 249,000 | 970 |
| 1986-07-18 | 973 | 995 | 973 | 980 | 234,000 | 980 |
| 1986-07-17 | 988 | 989 | 975 | 975 | 477,000 | 975 |
| 1986-07-16 | 1,000 | 1,010 | 990 | 990 | 306,000 | 990 |
| 1986-07-15 | 999 | 1,010 | 995 | 1,010 | 508,000 | 1,010 |
| 1986-07-14 | 999 | 1,010 | 991 | 1,000 | 325,000 | 1,000 |
| 1986-07-11 | 1,010 | 1,010 | 991 | 1,000 | 321,000 | 1,000 |
| 1986-07-10 | 1,030 | 1,030 | 1,000 | 1,000 | 778,000 | 1,000 |
| 1986-07-09 | 1,010 | 1,050 | 990 | 1,030 | 3,117,000 | 1,030 |
| 1986-07-08 | 980 | 1,020 | 974 | 1,010 | 823,000 | 1,010 |
| 1986-07-07 | 986 | 1,020 | 981 | 990 | 876,000 | 990 |
| 1986-07-05 | 977 | 984 | 976 | 976 | 102,000 | 976 |
| 1986-07-04 | 985 | 990 | 970 | 975 | 462,000 | 975 |
| 1986-07-03 | 986 | 1,000 | 971 | 980 | 600,000 | 980 |
| 1986-07-02 | 983 | 1,000 | 981 | 983 | 367,000 | 983 |
| 1986-07-01 | 971 | 990 | 971 | 981 | 1,072,000 | 981 |
| 1986-06-30 | 965 | 989 | 961 | 970 | 208,000 | 970 |
| 1986-06-28 | 975 | 985 | 955 | 955 | 410,000 | 955 |
| 1986-06-27 | 980 | 990 | 965 | 965 | 395,000 | 965 |
| 1986-06-26 | 1,020 | 1,020 | 980 | 980 | 477,000 | 980 |
| 1986-06-25 | 990 | 1,030 | 955 | 1,020 | 1,746,000 | 1,020 |
| 1986-06-24 | 999 | 1,030 | 980 | 980 | 2,095,000 | 980 |
| 1986-06-23 | 933 | 1,000 | 933 | 1,000 | 1,905,000 | 1,000 |
| 1986-06-21 | 950 | 965 | 931 | 931 | 455,000 | 931 |
| 1986-06-20 | 970 | 970 | 951 | 951 | 1,411,000 | 951 |
| 1986-06-19 | 986 | 1,000 | 970 | 970 | 488,000 | 970 |
| 1986-06-18 | 985 | 985 | 975 | 985 | 561,000 | 985 |
| 1986-06-17 | 1,010 | 1,010 | 985 | 985 | 606,000 | 985 |
| 1986-06-16 | 996 | 1,010 | 992 | 996 | 424,000 | 996 |
| 1986-06-13 | 1,030 | 1,030 | 1,000 | 1,000 | 787,000 | 1,000 |
| 1986-06-12 | 1,030 | 1,050 | 991 | 1,010 | 2,353,000 | 1,010 |
| 1986-06-11 | 1,070 | 1,070 | 1,020 | 1,020 | 2,719,000 | 1,020 |
| 1986-06-10 | 1,010 | 1,100 | 1,000 | 1,090 | 4,237,000 | 1,090 |
| 1986-06-09 | 1,050 | 1,050 | 1,030 | 1,030 | 820,000 | 1,030 |
| 1986-06-07 | 1,050 | 1,050 | 1,030 | 1,050 | 328,000 | 1,050 |
| 1986-06-06 | 1,040 | 1,050 | 1,020 | 1,030 | 658,000 | 1,030 |
| 1986-06-05 | 1,040 | 1,060 | 1,030 | 1,030 | 785,000 | 1,030 |
| 1986-06-04 | 1,060 | 1,070 | 1,030 | 1,030 | 1,605,000 | 1,030 |
| 1986-06-03 | 1,020 | 1,080 | 1,010 | 1,050 | 2,997,000 | 1,050 |
| 1986-06-02 | 1,020 | 1,030 | 1,000 | 1,020 | 384,000 | 1,020 |
| 1986-05-31 | 990 | 1,030 | 985 | 1,020 | 796,000 | 1,020 |
| 1986-05-30 | 1,000 | 1,010 | 980 | 987 | 792,000 | 987 |
| 1986-05-29 | 1,020 | 1,030 | 1,000 | 1,020 | 1,276,000 | 1,020 |
| 1986-05-28 | 1,050 | 1,050 | 995 | 1,000 | 4,877,000 | 1,000 |
| 1986-05-27 | 1,110 | 1,170 | 1,090 | 1,140 | 4,838,000 | 1,036.36 |
| 1986-05-26 | 1,120 | 1,140 | 1,100 | 1,100 | 3,237,000 | 1,000 |
| 1986-05-24 | 1,100 | 1,110 | 1,080 | 1,110 | 1,206,000 | 1,009.09 |
| 1986-05-23 | 1,100 | 1,120 | 1,080 | 1,080 | 2,557,000 | 981.82 |
| 1986-05-22 | 1,040 | 1,110 | 1,020 | 1,090 | 2,199,000 | 990.91 |
| 1986-05-21 | 1,080 | 1,080 | 1,020 | 1,020 | 1,050,000 | 927.27 |
| 1986-05-20 | 985 | 1,070 | 985 | 1,070 | 1,900,000 | 972.73 |
| 1986-05-19 | 1,010 | 1,010 | 982 | 982 | 517,000 | 892.73 |
| 1986-05-17 | 1,000 | 1,020 | 995 | 1,020 | 507,000 | 927.27 |
| 1986-05-16 | 1,020 | 1,020 | 991 | 998 | 1,061,000 | 907.27 |
| 1986-05-15 | 981 | 1,000 | 981 | 1,000 | 522,000 | 909.09 |
| 1986-05-14 | 1,000 | 1,010 | 981 | 981 | 670,000 | 891.82 |
| 1986-05-13 | 1,010 | 1,020 | 987 | 991 | 753,000 | 900.91 |
| 1986-05-12 | 1,050 | 1,050 | 1,010 | 1,010 | 626,000 | 918.18 |
| 1986-05-09 | 1,050 | 1,080 | 1,030 | 1,050 | 1,055,000 | 954.55 |
| 1986-05-08 | 1,040 | 1,060 | 1,020 | 1,030 | 1,059,000 | 936.36 |
| 1986-05-07 | 1,060 | 1,100 | 1,040 | 1,050 | 1,539,000 | 954.55 |
| 1986-05-06 | 1,100 | 1,110 | 1,060 | 1,060 | 1,865,000 | 963.64 |
| 1986-05-02 | 1,050 | 1,140 | 1,050 | 1,080 | 7,937,999 | 981.82 |
| 1986-05-01 | 1,070 | 1,110 | 1,040 | 1,050 | 5,740,999 | 954.55 |
| 1986-04-30 | 999 | 1,090 | 985 | 1,090 | 6,674,999 | 990.91 |
| 1986-04-28 | 1,050 | 1,060 | 1,000 | 1,010 | 2,678,000 | 918.18 |
| 1986-04-26 | 964 | 1,030 | 958 | 1,030 | 5,026,999 | 936.36 |
| 1986-04-25 | 973 | 1,010 | 963 | 965 | 6,669,999 | 877.27 |
| 1986-04-24 | 905 | 963 | 905 | 963 | 5,988,999 | 875.46 |
| 1986-04-23 | 919 | 943 | 901 | 915 | 7,803,999 | 831.82 |
| 1986-04-22 | 852 | 920 | 852 | 910 | 8,509,999 | 827.27 |
| 1986-04-21 | 871 | 871 | 850 | 852 | 1,142,000 | 774.55 |
| 1986-04-19 | 880 | 890 | 866 | 869 | 896,000 | 790 |
| 1986-04-18 | 874 | 898 | 864 | 880 | 7,659,999 | 800 |
| 1986-04-17 | 827 | 880 | 827 | 875 | 4,689,000 | 795.46 |
| 1986-04-16 | 837 | 850 | 830 | 832 | 1,063,000 | 756.36 |
| 1986-04-15 | 859 | 859 | 825 | 837 | 1,325,000 | 760.91 |
| 1986-04-14 | 870 | 880 | 846 | 854 | 4,534,000 | 776.36 |
| 1986-04-11 | 826 | 860 | 819 | 850 | 7,994,999 | 772.73 |
| 1986-04-10 | 819 | 835 | 815 | 816 | 2,549,000 | 741.82 |
| 1986-04-09 | 810 | 816 | 803 | 816 | 1,420,000 | 741.82 |
| 1986-04-08 | 785 | 800 | 783 | 800 | 927,000 | 727.27 |
| 1986-04-07 | 800 | 804 | 782 | 782 | 960,000 | 710.91 |
| 1986-04-05 | 825 | 826 | 771 | 790 | 1,556,000 | 718.18 |
| 1986-04-04 | 823 | 838 | 813 | 820 | 5,073,999 | 745.46 |
| 1986-04-03 | 808 | 828 | 792 | 808 | 4,695,000 | 734.55 |
| 1986-04-02 | 810 | 814 | 775 | 788 | 3,146,000 | 716.36 |
| 1986-04-01 | 800 | 816 | 780 | 800 | 3,734,000 | 727.27 |
| 1986-03-31 | 780 | 798 | 777 | 798 | 1,203,000 | 725.46 |
| 1986-03-29 | 741 | 773 | 741 | 773 | 310,000 | 702.73 |
| 1986-03-28 | 741 | 750 | 737 | 739 | 871,000 | 671.82 |
| 1986-03-27 | 750 | 760 | 735 | 735 | 1,209,000 | 668.18 |
| 1986-03-26 | 743 | 761 | 743 | 750 | 635,000 | 681.82 |
| 1986-03-25 | 760 | 761 | 750 | 750 | 460,000 | 681.82 |
| 1986-03-24 | 770 | 774 | 745 | 767 | 544,000 | 697.27 |
| 1986-03-22 | 780 | 784 | 777 | 777 | 560,000 | 706.36 |
| 1986-03-20 | 780 | 788 | 775 | 779 | 731,000 | 708.18 |
| 1986-03-19 | 794 | 794 | 765 | 766 | 1,658,000 | 696.36 |
| 1986-03-18 | 777 | 795 | 775 | 776 | 1,240,000 | 705.46 |
| 1986-03-17 | 809 | 809 | 786 | 797 | 1,307,000 | 724.55 |
| 1986-03-15 | 825 | 825 | 810 | 810 | 3,580,000 | 736.36 |
| 1986-03-14 | 800 | 815 | 771 | 815 | 11,797,999 | 740.91 |
| 1986-03-13 | 734 | 788 | 730 | 788 | 7,529,999 | 716.36 |
| 1986-03-12 | 729 | 742 | 727 | 730 | 2,394,000 | 663.64 |
| 1986-03-11 | 725 | 731 | 725 | 730 | 905,000 | 663.64 |
| 1986-03-10 | 726 | 734 | 722 | 726 | 748,000 | 660 |
| 1986-03-07 | 730 | 730 | 723 | 729 | 477,000 | 662.73 |
| 1986-03-06 | 736 | 737 | 728 | 731 | 925,000 | 664.55 |
| 1986-03-05 | 716 | 737 | 716 | 737 | 948,000 | 670 |
| 1986-03-04 | 724 | 725 | 714 | 714 | 532,000 | 649.09 |
| 1986-03-03 | 734 | 743 | 725 | 725 | 2,143,000 | 659.09 |
| 1986-03-01 | 706 | 727 | 706 | 725 | 914,000 | 659.09 |
| 1986-02-28 | 705 | 714 | 700 | 713 | 739,000 | 648.18 |
| 1986-02-27 | 690 | 705 | 690 | 700 | 655,000 | 636.36 |
| 1986-02-26 | 695 | 695 | 682 | 688 | 562,000 | 625.46 |
| 1986-02-25 | 708 | 708 | 681 | 699 | 393,000 | 635.46 |
| 1986-02-24 | 690 | 710 | 690 | 700 | 553,000 | 636.36 |
| 1986-02-22 | 692 | 695 | 686 | 695 | 164,000 | 631.82 |
| 1986-02-21 | 696 | 697 | 681 | 682 | 568,000 | 620 |
| 1986-02-20 | 709 | 714 | 686 | 686 | 957,000 | 623.64 |
| 1986-02-19 | 706 | 710 | 701 | 706 | 436,000 | 641.82 |
| 1986-02-18 | 716 | 716 | 701 | 701 | 875,000 | 637.27 |
| 1986-02-17 | 714 | 730 | 710 | 716 | 2,148,000 | 650.91 |
| 1986-02-15 | 710 | 714 | 698 | 714 | 985,000 | 649.09 |
| 1986-02-14 | 729 | 729 | 706 | 710 | 4,247,000 | 645.46 |
| 1986-02-13 | 699 | 725 | 697 | 723 | 9,488,999 | 657.27 |
| 1986-02-12 | 680 | 695 | 680 | 694 | 843,000 | 630.91 |
| 1986-02-10 | 686 | 688 | 680 | 688 | 215,000 | 625.46 |
| 1986-02-07 | 684 | 690 | 678 | 687 | 1,270,000 | 624.55 |
| 1986-02-06 | 680 | 692 | 677 | 680 | 2,020,000 | 618.18 |
| 1986-02-05 | 676 | 685 | 672 | 680 | 1,631,000 | 618.18 |
| 1986-02-04 | 660 | 675 | 658 | 670 | 392,000 | 609.09 |
| 1986-02-03 | 652 | 664 | 652 | 664 | 178,000 | 603.64 |
| 1986-02-01 | 675 | 675 | 660 | 670 | 228,000 | 609.09 |
| 1986-01-31 | 641 | 680 | 641 | 675 | 547,000 | 613.64 |
| 1986-01-30 | 645 | 657 | 645 | 650 | 156,000 | 590.91 |
| 1986-01-29 | 641 | 657 | 640 | 655 | 321,000 | 595.46 |
| 1986-01-28 | 640 | 647 | 638 | 639 | 224,000 | 580.91 |
| 1986-01-27 | 649 | 649 | 637 | 638 | 504,000 | 580 |
| 1986-01-25 | 647 | 655 | 647 | 655 | 148,000 | 595.46 |
| 1986-01-24 | 659 | 659 | 650 | 655 | 108,000 | 595.46 |
| 1986-01-23 | 652 | 657 | 650 | 651 | 199,000 | 591.82 |
| 1986-01-22 | 657 | 663 | 652 | 652 | 208,000 | 592.73 |
| 1986-01-21 | 667 | 667 | 650 | 650 | 216,000 | 590.91 |
| 1986-01-20 | 674 | 674 | 659 | 667 | 249,000 | 606.36 |
| 1986-01-18 | 663 | 670 | 661 | 670 | 205,000 | 609.09 |
| 1986-01-17 | 656 | 665 | 656 | 660 | 245,000 | 600 |
| 1986-01-16 | 673 | 673 | 656 | 660 | 640,000 | 600 |
| 1986-01-14 | 680 | 680 | 670 | 670 | 324,000 | 609.09 |
| 1986-01-13 | 682 | 692 | 677 | 680 | 818,000 | 618.18 |
| 1986-01-10 | 672 | 678 | 661 | 676 | 576,000 | 614.55 |
| 1986-01-09 | 653 | 675 | 650 | 672 | 280,000 | 610.91 |
| 1986-01-08 | 652 | 655 | 648 | 648 | 192,000 | 589.09 |
| 1986-01-07 | 661 | 665 | 650 | 655 | 116,000 | 595.46 |
| 1986-01-06 | 656 | 665 | 656 | 662 | 66,000 | 601.82 |
| 1986-01-04 | 661 | 661 | 653 | 655 | 82,000 | 595.46 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
