4471 三洋化成工業(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 | 1,200 | 1,250 | 1,190 | 1,250 | 79,000 | 5,165.29 |
| 1986-12-26 | 1,200 | 1,210 | 1,200 | 1,210 | 138,000 | 5,000 |
| 1986-12-25 | 1,180 | 1,210 | 1,180 | 1,210 | 123,000 | 5,000 |
| 1986-12-24 | 1,170 | 1,220 | 1,170 | 1,190 | 97,000 | 4,917.36 |
| 1986-12-23 | 1,210 | 1,210 | 1,190 | 1,190 | 54,000 | 4,917.36 |
| 1986-12-22 | 1,220 | 1,230 | 1,200 | 1,210 | 137,000 | 5,000 |
| 1986-12-19 | 1,240 | 1,240 | 1,220 | 1,220 | 173,000 | 5,041.32 |
| 1986-12-18 | 1,220 | 1,220 | 1,210 | 1,220 | 34,000 | 5,041.32 |
| 1986-12-17 | 1,250 | 1,250 | 1,220 | 1,230 | 77,000 | 5,082.64 |
| 1986-12-16 | 1,230 | 1,250 | 1,220 | 1,230 | 45,000 | 5,082.64 |
| 1986-12-15 | 1,220 | 1,250 | 1,220 | 1,230 | 37,000 | 5,082.64 |
| 1986-12-12 | 1,230 | 1,240 | 1,220 | 1,220 | 46,000 | 5,041.32 |
| 1986-12-11 | 1,270 | 1,280 | 1,230 | 1,230 | 74,000 | 5,082.64 |
| 1986-12-10 | 1,210 | 1,270 | 1,210 | 1,270 | 135,000 | 5,247.93 |
| 1986-12-09 | 1,230 | 1,240 | 1,210 | 1,220 | 107,000 | 5,041.32 |
| 1986-12-08 | 1,220 | 1,250 | 1,220 | 1,220 | 142,000 | 5,041.32 |
| 1986-12-06 | 1,250 | 1,260 | 1,220 | 1,250 | 65,000 | 5,165.29 |
| 1986-12-05 | 1,270 | 1,280 | 1,250 | 1,270 | 76,000 | 5,247.93 |
| 1986-12-04 | 1,300 | 1,310 | 1,250 | 1,250 | 209,000 | 5,165.29 |
| 1986-12-03 | 1,300 | 1,300 | 1,270 | 1,300 | 159,000 | 5,371.90 |
| 1986-12-02 | 1,300 | 1,300 | 1,260 | 1,280 | 66,000 | 5,289.26 |
| 1986-12-01 | 1,310 | 1,310 | 1,260 | 1,280 | 71,000 | 5,289.26 |
| 1986-11-29 | 1,280 | 1,300 | 1,280 | 1,300 | 89,000 | 5,371.90 |
| 1986-11-28 | 1,320 | 1,320 | 1,270 | 1,290 | 429,000 | 5,330.58 |
| 1986-11-27 | 1,220 | 1,330 | 1,220 | 1,320 | 640,000 | 5,454.55 |
| 1986-11-26 | 1,240 | 1,240 | 1,190 | 1,190 | 222,000 | 4,917.36 |
| 1986-11-25 | 1,240 | 1,260 | 1,230 | 1,230 | 112,000 | 5,082.64 |
| 1986-11-22 | 1,230 | 1,250 | 1,230 | 1,240 | 89,000 | 5,123.97 |
| 1986-11-21 | 1,240 | 1,260 | 1,220 | 1,230 | 149,000 | 5,082.64 |
| 1986-11-20 | 1,240 | 1,250 | 1,220 | 1,220 | 74,000 | 5,041.32 |
| 1986-11-19 | 1,220 | 1,250 | 1,210 | 1,220 | 201,000 | 5,041.32 |
| 1986-11-18 | 1,260 | 1,270 | 1,230 | 1,240 | 98,000 | 5,123.97 |
| 1986-11-17 | 1,270 | 1,300 | 1,250 | 1,260 | 225,000 | 5,206.61 |
| 1986-11-14 | 1,210 | 1,270 | 1,200 | 1,260 | 375,000 | 5,206.61 |
| 1986-11-13 | 1,200 | 1,230 | 1,200 | 1,220 | 124,000 | 5,041.32 |
| 1986-11-12 | 1,240 | 1,260 | 1,200 | 1,200 | 353,000 | 4,958.68 |
| 1986-11-11 | 1,150 | 1,240 | 1,140 | 1,240 | 471,000 | 5,123.97 |
| 1986-11-10 | 1,130 | 1,150 | 1,130 | 1,150 | 58,000 | 4,752.07 |
| 1986-11-07 | 1,060 | 1,150 | 1,060 | 1,140 | 157,000 | 4,710.74 |
| 1986-11-06 | 1,090 | 1,090 | 1,050 | 1,050 | 47,000 | 4,338.84 |
| 1986-11-05 | 1,050 | 1,100 | 1,050 | 1,100 | 44,000 | 4,545.45 |
| 1986-11-04 | 1,090 | 1,100 | 1,070 | 1,070 | 74,000 | 4,421.49 |
| 1986-11-01 | 1,090 | 1,120 | 1,050 | 1,050 | 27,000 | 4,338.84 |
| 1986-10-31 | 1,100 | 1,150 | 1,070 | 1,150 | 106,000 | 4,752.07 |
| 1986-10-30 | 1,100 | 1,100 | 1,070 | 1,090 | 60,000 | 4,504.13 |
| 1986-10-29 | 1,010 | 1,060 | 1,010 | 1,060 | 107,000 | 4,380.17 |
| 1986-10-28 | 1,020 | 1,030 | 1,000 | 1,000 | 30,000 | 4,132.23 |
| 1986-10-27 | 1,030 | 1,030 | 1,000 | 1,000 | 20,000 | 4,132.23 |
| 1986-10-25 | 1,000 | 1,030 | 995 | 1,030 | 36,000 | 4,256.20 |
| 1986-10-24 | 1,060 | 1,060 | 1,030 | 1,030 | 49,000 | 4,256.20 |
| 1986-10-23 | 1,000 | 1,060 | 1,000 | 1,000 | 34,000 | 4,132.23 |
| 1986-10-22 | 1,040 | 1,050 | 995 | 996 | 141,000 | 4,115.70 |
| 1986-10-21 | 999 | 1,020 | 998 | 1,020 | 55,000 | 4,214.88 |
| 1986-10-20 | 991 | 996 | 990 | 996 | 24,000 | 4,115.70 |
| 1986-10-17 | 1,030 | 1,030 | 990 | 990 | 214,000 | 4,090.91 |
| 1986-10-16 | 1,030 | 1,030 | 1,000 | 1,030 | 153,000 | 4,256.20 |
| 1986-10-15 | 1,080 | 1,080 | 1,030 | 1,030 | 34,000 | 4,256.20 |
| 1986-10-14 | 1,100 | 1,110 | 1,070 | 1,070 | 17,000 | 4,421.49 |
| 1986-10-13 | 1,150 | 1,150 | 1,080 | 1,080 | 22,000 | 4,462.81 |
| 1986-10-09 | 1,110 | 1,140 | 1,110 | 1,130 | 58,000 | 4,669.42 |
| 1986-10-08 | 1,120 | 1,120 | 1,070 | 1,090 | 44,000 | 4,504.13 |
| 1986-10-07 | 1,120 | 1,130 | 1,080 | 1,130 | 37,000 | 4,669.42 |
| 1986-10-06 | 1,130 | 1,150 | 1,130 | 1,130 | 269,000 | 4,669.42 |
| 1986-10-03 | 1,000 | 1,080 | 995 | 1,030 | 274,000 | 4,256.20 |
| 1986-10-02 | 1,070 | 1,070 | 1,000 | 1,000 | 101,000 | 4,132.23 |
| 1986-10-01 | 1,140 | 1,140 | 1,050 | 1,050 | 53,000 | 4,338.84 |
| 1986-09-30 | 1,150 | 1,170 | 1,130 | 1,170 | 70,000 | 4,834.71 |
| 1986-09-29 | 1,200 | 1,200 | 1,150 | 1,200 | 82,000 | 4,958.68 |
| 1986-09-27 | 1,200 | 1,210 | 1,180 | 1,210 | 44,000 | 5,000 |
| 1986-09-26 | 1,250 | 1,250 | 1,170 | 1,200 | 104,000 | 4,958.68 |
| 1986-09-25 | 1,300 | 1,300 | 1,270 | 1,270 | 93,000 | 5,247.93 |
| 1986-09-24 | 1,260 | 1,300 | 1,260 | 1,300 | 60,000 | 5,371.90 |
| 1986-09-22 | 1,210 | 1,250 | 1,200 | 1,250 | 46,000 | 5,165.29 |
| 1986-09-19 | 1,170 | 1,210 | 1,130 | 1,210 | 89,000 | 5,000 |
| 1986-09-18 | 1,190 | 1,190 | 1,100 | 1,170 | 109,000 | 4,834.71 |
| 1986-09-17 | 1,200 | 1,240 | 1,190 | 1,190 | 99,000 | 4,917.36 |
| 1986-09-16 | 1,290 | 1,290 | 1,220 | 1,220 | 49,000 | 5,041.32 |
| 1986-09-12 | 1,290 | 1,350 | 1,290 | 1,350 | 213,000 | 5,578.51 |
| 1986-09-11 | 1,380 | 1,410 | 1,350 | 1,350 | 93,000 | 5,578.51 |
| 1986-09-10 | 1,420 | 1,430 | 1,390 | 1,400 | 170,000 | 5,785.12 |
| 1986-09-09 | 1,430 | 1,440 | 1,390 | 1,440 | 76,000 | 5,950.41 |
| 1986-09-08 | 1,430 | 1,450 | 1,400 | 1,450 | 78,000 | 5,991.74 |
| 1986-09-06 | 1,430 | 1,500 | 1,430 | 1,500 | 141,000 | 6,198.35 |
| 1986-09-05 | 1,450 | 1,460 | 1,420 | 1,450 | 156,000 | 5,991.74 |
| 1986-09-04 | 1,470 | 1,500 | 1,430 | 1,450 | 141,000 | 5,991.74 |
| 1986-09-03 | 1,420 | 1,490 | 1,400 | 1,490 | 87,000 | 6,157.02 |
| 1986-09-02 | 1,430 | 1,480 | 1,420 | 1,470 | 192,000 | 6,074.38 |
| 1986-09-01 | 1,490 | 1,490 | 1,440 | 1,450 | 67,000 | 5,991.74 |
| 1986-08-30 | 1,470 | 1,490 | 1,450 | 1,480 | 55,000 | 6,115.70 |
| 1986-08-29 | 1,460 | 1,490 | 1,450 | 1,490 | 95,000 | 6,157.02 |
| 1986-08-28 | 1,460 | 1,500 | 1,450 | 1,450 | 90,000 | 5,991.74 |
| 1986-08-27 | 1,530 | 1,530 | 1,450 | 1,500 | 208,000 | 6,198.35 |
| 1986-08-26 | 1,560 | 1,590 | 1,480 | 1,500 | 146,000 | 6,198.35 |
| 1986-08-25 | 1,450 | 1,590 | 1,450 | 1,590 | 215,000 | 6,570.25 |
| 1986-08-23 | 1,530 | 1,530 | 1,450 | 1,450 | 210,000 | 5,991.74 |
| 1986-08-22 | 1,630 | 1,630 | 1,500 | 1,500 | 309,000 | 6,198.35 |
| 1986-08-21 | 1,590 | 1,630 | 1,480 | 1,630 | 387,000 | 6,735.54 |
| 1986-08-20 | 1,590 | 1,680 | 1,580 | 1,580 | 789,000 | 6,528.93 |
| 1986-08-19 | 1,650 | 1,650 | 1,560 | 1,560 | 385,000 | 6,446.28 |
| 1986-08-18 | 1,700 | 1,700 | 1,630 | 1,660 | 711,000 | 6,859.50 |
| 1986-08-15 | 1,700 | 1,700 | 1,640 | 1,640 | 878,000 | 6,776.86 |
| 1986-08-14 | 1,690 | 1,780 | 1,670 | 1,750 | 2,573,999 | 7,231.40 |
| 1986-08-13 | 1,550 | 1,700 | 1,550 | 1,700 | 3,672,999 | 7,024.79 |
| 1986-08-12 | 1,450 | 1,520 | 1,430 | 1,520 | 1,114,000 | 6,280.99 |
| 1986-08-11 | 1,420 | 1,450 | 1,380 | 1,450 | 590,000 | 5,991.74 |
| 1986-08-08 | 1,440 | 1,450 | 1,410 | 1,420 | 770,000 | 5,867.77 |
| 1986-08-07 | 1,340 | 1,400 | 1,330 | 1,400 | 699,000 | 5,785.12 |
| 1986-08-06 | 1,310 | 1,340 | 1,300 | 1,340 | 216,000 | 5,537.19 |
| 1986-08-05 | 1,320 | 1,330 | 1,290 | 1,310 | 140,000 | 5,413.22 |
| 1986-08-04 | 1,300 | 1,330 | 1,270 | 1,320 | 81,000 | 5,454.55 |
| 1986-08-02 | 1,260 | 1,280 | 1,260 | 1,270 | 40,000 | 5,247.93 |
| 1986-08-01 | 1,300 | 1,300 | 1,260 | 1,260 | 237,000 | 5,206.61 |
| 1986-07-31 | 1,320 | 1,330 | 1,280 | 1,280 | 254,000 | 5,289.26 |
| 1986-07-30 | 1,310 | 1,350 | 1,290 | 1,320 | 239,000 | 5,454.55 |
| 1986-07-29 | 1,300 | 1,370 | 1,290 | 1,350 | 642,000 | 5,578.51 |
| 1986-07-28 | 1,300 | 1,300 | 1,290 | 1,300 | 109,000 | 5,371.90 |
| 1986-07-26 | 1,300 | 1,300 | 1,260 | 1,300 | 118,000 | 5,371.90 |
| 1986-07-25 | 1,280 | 1,340 | 1,280 | 1,300 | 528,000 | 5,371.90 |
| 1986-07-24 | 1,250 | 1,290 | 1,250 | 1,280 | 479,000 | 5,289.26 |
| 1986-07-23 | 1,220 | 1,260 | 1,210 | 1,260 | 354,000 | 5,206.61 |
| 1986-07-22 | 1,200 | 1,220 | 1,200 | 1,220 | 32,000 | 5,041.32 |
| 1986-07-21 | 1,220 | 1,230 | 1,180 | 1,220 | 115,000 | 5,041.32 |
| 1986-07-19 | 1,230 | 1,230 | 1,220 | 1,230 | 60,000 | 5,082.64 |
| 1986-07-18 | 1,240 | 1,240 | 1,210 | 1,220 | 176,000 | 5,041.32 |
| 1986-07-17 | 1,190 | 1,240 | 1,190 | 1,240 | 455,000 | 5,123.97 |
| 1986-07-16 | 1,210 | 1,230 | 1,200 | 1,200 | 52,000 | 4,958.68 |
| 1986-07-15 | 1,220 | 1,240 | 1,210 | 1,240 | 54,000 | 5,123.97 |
| 1986-07-14 | 1,230 | 1,250 | 1,220 | 1,240 | 76,000 | 5,123.97 |
| 1986-07-11 | 1,200 | 1,240 | 1,200 | 1,230 | 162,000 | 5,082.64 |
| 1986-07-10 | 1,210 | 1,210 | 1,180 | 1,190 | 107,000 | 4,917.36 |
| 1986-07-09 | 1,210 | 1,230 | 1,200 | 1,220 | 150,000 | 5,041.32 |
| 1986-07-08 | 1,210 | 1,250 | 1,210 | 1,230 | 114,000 | 5,082.64 |
| 1986-07-07 | 1,260 | 1,260 | 1,240 | 1,240 | 91,000 | 5,123.97 |
| 1986-07-05 | 1,260 | 1,260 | 1,240 | 1,260 | 146,000 | 5,206.61 |
| 1986-07-04 | 1,240 | 1,240 | 1,220 | 1,240 | 247,000 | 5,123.97 |
| 1986-07-03 | 1,220 | 1,260 | 1,200 | 1,240 | 337,000 | 5,123.97 |
| 1986-07-02 | 1,200 | 1,210 | 1,190 | 1,210 | 187,000 | 5,000 |
| 1986-07-01 | 1,190 | 1,200 | 1,190 | 1,200 | 199,000 | 4,958.68 |
| 1986-06-30 | 1,180 | 1,200 | 1,180 | 1,180 | 73,000 | 4,876.03 |
| 1986-06-28 | 1,180 | 1,190 | 1,170 | 1,190 | 43,000 | 4,917.36 |
| 1986-06-27 | 1,190 | 1,200 | 1,180 | 1,180 | 136,000 | 4,876.03 |
| 1986-06-26 | 1,190 | 1,220 | 1,190 | 1,190 | 302,000 | 4,917.36 |
| 1986-06-25 | 1,140 | 1,190 | 1,140 | 1,190 | 408,000 | 4,917.36 |
| 1986-06-24 | 1,140 | 1,160 | 1,130 | 1,140 | 197,000 | 4,710.74 |
| 1986-06-23 | 1,140 | 1,140 | 1,120 | 1,130 | 288,000 | 4,669.42 |
| 1986-06-21 | 1,120 | 1,130 | 1,110 | 1,120 | 85,000 | 4,628.10 |
| 1986-06-20 | 1,120 | 1,140 | 1,100 | 1,100 | 366,000 | 4,545.45 |
| 1986-06-19 | 1,100 | 1,120 | 1,100 | 1,120 | 124,000 | 4,628.10 |
| 1986-06-18 | 1,100 | 1,120 | 1,090 | 1,100 | 138,000 | 4,545.45 |
| 1986-06-17 | 1,080 | 1,090 | 1,080 | 1,080 | 88,000 | 4,462.81 |
| 1986-06-16 | 1,110 | 1,110 | 1,090 | 1,100 | 27,000 | 4,545.45 |
| 1986-06-13 | 1,120 | 1,120 | 1,100 | 1,120 | 69,000 | 4,628.10 |
| 1986-06-12 | 1,120 | 1,120 | 1,100 | 1,100 | 158,000 | 4,545.45 |
| 1986-06-11 | 1,100 | 1,110 | 1,090 | 1,090 | 100,000 | 4,504.13 |
| 1986-06-10 | 1,090 | 1,090 | 1,030 | 1,030 | 358,000 | 4,256.20 |
| 1986-06-09 | 1,120 | 1,120 | 1,100 | 1,100 | 83,000 | 4,545.45 |
| 1986-06-07 | 1,120 | 1,140 | 1,100 | 1,130 | 166,000 | 4,669.42 |
| 1986-06-06 | 1,110 | 1,110 | 1,090 | 1,090 | 71,000 | 4,504.13 |
| 1986-06-05 | 1,120 | 1,120 | 1,090 | 1,120 | 345,000 | 4,628.10 |
| 1986-06-04 | 1,080 | 1,100 | 1,080 | 1,080 | 147,000 | 4,462.81 |
| 1986-06-03 | 1,110 | 1,110 | 1,070 | 1,080 | 96,000 | 4,462.81 |
| 1986-06-02 | 1,130 | 1,130 | 1,100 | 1,120 | 484,000 | 4,628.10 |
| 1986-05-31 | 1,080 | 1,100 | 1,070 | 1,090 | 194,000 | 4,504.13 |
| 1986-05-30 | 1,070 | 1,090 | 1,060 | 1,070 | 179,000 | 4,421.49 |
| 1986-05-29 | 1,070 | 1,080 | 1,050 | 1,060 | 384,000 | 4,380.17 |
| 1986-05-28 | 1,050 | 1,060 | 1,030 | 1,040 | 125,000 | 4,297.52 |
| 1986-05-27 | 1,030 | 1,050 | 1,020 | 1,050 | 102,000 | 4,338.84 |
| 1986-05-26 | 1,050 | 1,050 | 1,030 | 1,050 | 99,000 | 4,338.84 |
| 1986-05-24 | 1,060 | 1,070 | 1,050 | 1,050 | 96,000 | 4,338.84 |
| 1986-05-23 | 1,050 | 1,100 | 1,040 | 1,080 | 964,000 | 4,462.81 |
| 1986-05-22 | 1,020 | 1,030 | 1,000 | 1,030 | 122,000 | 4,256.20 |
| 1986-05-21 | 990 | 1,000 | 985 | 1,000 | 235,000 | 4,132.23 |
| 1986-05-20 | 1,000 | 1,000 | 985 | 1,000 | 58,000 | 4,132.23 |
| 1986-05-19 | 1,010 | 1,010 | 990 | 1,000 | 46,000 | 4,132.23 |
| 1986-05-17 | 1,000 | 1,020 | 1,000 | 1,020 | 121,000 | 4,214.88 |
| 1986-05-16 | 1,020 | 1,030 | 990 | 1,020 | 155,000 | 4,214.88 |
| 1986-05-15 | 1,040 | 1,050 | 1,010 | 1,020 | 159,000 | 4,214.88 |
| 1986-05-14 | 1,000 | 1,060 | 1,000 | 1,050 | 634,000 | 4,338.84 |
| 1986-05-13 | 1,000 | 1,010 | 997 | 997 | 151,000 | 4,119.83 |
| 1986-05-12 | 1,040 | 1,040 | 1,010 | 1,020 | 184,000 | 4,214.88 |
| 1986-05-09 | 982 | 1,040 | 982 | 1,040 | 599,000 | 4,297.52 |
| 1986-05-08 | 975 | 990 | 973 | 985 | 132,000 | 4,070.25 |
| 1986-05-07 | 961 | 975 | 960 | 975 | 158,000 | 4,028.93 |
| 1986-05-06 | 975 | 975 | 960 | 965 | 138,000 | 3,987.60 |
| 1986-05-02 | 971 | 975 | 955 | 975 | 280,000 | 4,028.93 |
| 1986-05-01 | 970 | 988 | 970 | 970 | 129,000 | 4,008.26 |
| 1986-04-30 | 990 | 998 | 975 | 975 | 177,000 | 4,028.93 |
| 1986-04-28 | 985 | 1,020 | 981 | 981 | 273,000 | 4,053.72 |
| 1986-04-26 | 957 | 976 | 957 | 976 | 125,000 | 4,033.06 |
| 1986-04-25 | 970 | 980 | 951 | 967 | 142,000 | 3,995.87 |
| 1986-04-24 | 967 | 967 | 950 | 960 | 158,000 | 3,966.94 |
| 1986-04-23 | 967 | 975 | 965 | 975 | 182,000 | 4,028.93 |
| 1986-04-22 | 990 | 1,000 | 975 | 987 | 512,000 | 4,078.51 |
| 1986-04-21 | 980 | 1,010 | 970 | 990 | 696,000 | 4,090.91 |
| 1986-04-19 | 970 | 989 | 970 | 980 | 270,000 | 4,049.59 |
| 1986-04-18 | 970 | 979 | 960 | 979 | 391,000 | 4,045.45 |
| 1986-04-17 | 977 | 990 | 965 | 965 | 426,000 | 3,987.60 |
| 1986-04-16 | 945 | 984 | 944 | 977 | 1,162,000 | 4,037.19 |
| 1986-04-15 | 935 | 940 | 928 | 940 | 495,000 | 3,884.30 |
| 1986-04-14 | 936 | 941 | 926 | 928 | 245,000 | 3,834.71 |
| 1986-04-11 | 920 | 944 | 920 | 926 | 745,000 | 3,826.45 |
| 1986-04-10 | 894 | 924 | 891 | 924 | 690,000 | 3,818.18 |
| 1986-04-09 | 898 | 900 | 885 | 899 | 145,000 | 3,714.88 |
| 1986-04-08 | 896 | 898 | 885 | 896 | 72,000 | 3,702.48 |
| 1986-04-07 | 880 | 898 | 880 | 895 | 125,000 | 3,698.35 |
| 1986-04-05 | 885 | 894 | 880 | 886 | 68,000 | 3,661.16 |
| 1986-04-04 | 865 | 910 | 865 | 895 | 743,000 | 3,698.35 |
| 1986-04-03 | 870 | 890 | 865 | 865 | 145,000 | 3,574.38 |
| 1986-04-02 | 855 | 870 | 855 | 865 | 118,000 | 3,574.38 |
| 1986-04-01 | 855 | 873 | 855 | 862 | 164,000 | 3,561.98 |
| 1986-03-31 | 855 | 875 | 855 | 861 | 223,000 | 3,557.85 |
| 1986-03-29 | 859 | 859 | 850 | 850 | 39,000 | 3,512.40 |
| 1986-03-28 | 875 | 875 | 855 | 855 | 111,000 | 3,533.06 |
| 1986-03-27 | 842 | 861 | 842 | 855 | 315,000 | 3,533.06 |
| 1986-03-26 | 860 | 863 | 855 | 855 | 120,000 | 3,533.06 |
| 1986-03-25 | 880 | 880 | 856 | 860 | 101,000 | 3,553.72 |
| 1986-03-24 | 881 | 891 | 870 | 870 | 209,000 | 3,595.04 |
| 1986-03-22 | 880 | 893 | 879 | 891 | 91,000 | 3,681.82 |
| 1986-03-20 | 865 | 900 | 855 | 890 | 215,000 | 3,677.69 |
| 1986-03-19 | 886 | 886 | 865 | 865 | 192,000 | 3,574.38 |
| 1986-03-18 | 906 | 908 | 885 | 890 | 235,000 | 3,677.69 |
| 1986-03-17 | 908 | 908 | 893 | 896 | 476,000 | 3,702.48 |
| 1986-03-15 | 893 | 910 | 890 | 910 | 711,000 | 3,760.33 |
| 1986-03-14 | 890 | 893 | 870 | 893 | 431,000 | 3,690.08 |
| 1986-03-13 | 890 | 895 | 865 | 880 | 1,027,000 | 3,636.36 |
| 1986-03-12 | 870 | 888 | 867 | 880 | 585,000 | 3,636.36 |
| 1986-03-11 | 878 | 880 | 867 | 880 | 362,000 | 3,636.36 |
| 1986-03-10 | 870 | 885 | 865 | 880 | 824,000 | 3,636.36 |
| 1986-03-07 | 846 | 860 | 839 | 860 | 214,000 | 3,553.72 |
| 1986-03-06 | 850 | 853 | 846 | 850 | 136,000 | 3,512.40 |
| 1986-03-05 | 850 | 855 | 840 | 850 | 385,000 | 3,512.40 |
| 1986-03-04 | 855 | 859 | 840 | 855 | 687,000 | 3,533.06 |
| 1986-03-03 | 860 | 860 | 842 | 859 | 191,000 | 3,549.59 |
| 1986-03-01 | 864 | 864 | 853 | 860 | 190,000 | 3,553.72 |
| 1986-02-28 | 865 | 867 | 850 | 865 | 731,000 | 3,574.38 |
| 1986-02-27 | 838 | 871 | 838 | 855 | 1,410,000 | 3,533.06 |
| 1986-02-26 | 812 | 830 | 812 | 830 | 171,000 | 3,429.75 |
| 1986-02-25 | 805 | 816 | 805 | 809 | 165,000 | 3,342.98 |
| 1986-02-24 | 821 | 830 | 815 | 815 | 104,000 | 3,367.77 |
| 1986-02-22 | 832 | 832 | 815 | 820 | 38,000 | 3,388.43 |
| 1986-02-21 | 835 | 835 | 801 | 803 | 204,000 | 3,318.18 |
| 1986-02-20 | 836 | 840 | 834 | 834 | 217,000 | 3,446.28 |
| 1986-02-19 | 835 | 840 | 833 | 835 | 169,000 | 3,450.41 |
| 1986-02-18 | 834 | 845 | 819 | 841 | 358,000 | 3,475.21 |
| 1986-02-17 | 849 | 849 | 823 | 833 | 182,000 | 3,442.15 |
| 1986-02-15 | 843 | 844 | 829 | 844 | 207,000 | 3,487.60 |
| 1986-02-14 | 842 | 849 | 831 | 840 | 597,000 | 3,471.07 |
| 1986-02-13 | 818 | 850 | 818 | 835 | 550,000 | 3,450.41 |
| 1986-02-12 | 820 | 820 | 810 | 810 | 186,000 | 3,347.11 |
| 1986-02-10 | 825 | 827 | 810 | 820 | 239,000 | 3,388.43 |
| 1986-02-07 | 830 | 843 | 817 | 827 | 458,000 | 3,417.36 |
| 1986-02-06 | 833 | 847 | 830 | 836 | 556,000 | 3,454.55 |
| 1986-02-05 | 853 | 853 | 826 | 833 | 655,000 | 3,442.15 |
| 1986-02-04 | 860 | 867 | 845 | 853 | 3,518,999 | 3,524.79 |
| 1986-02-03 | 820 | 849 | 811 | 848 | 1,850,000 | 3,504.13 |
| 1986-02-01 | 798 | 805 | 790 | 800 | 280,000 | 3,305.79 |
| 1986-01-31 | 801 | 806 | 789 | 795 | 543,000 | 3,285.12 |
| 1986-01-30 | 810 | 820 | 798 | 815 | 830,000 | 3,367.77 |
| 1986-01-29 | 821 | 832 | 810 | 819 | 3,784,999 | 3,384.30 |
| 1986-01-28 | 780 | 811 | 779 | 811 | 2,287,000 | 3,351.24 |
| 1986-01-27 | 769 | 778 | 755 | 778 | 193,000 | 3,214.88 |
| 1986-01-25 | 764 | 769 | 760 | 767 | 205,000 | 3,169.42 |
| 1986-01-24 | 772 | 772 | 764 | 770 | 373,000 | 3,181.82 |
| 1986-01-23 | 762 | 780 | 758 | 767 | 693,000 | 3,169.42 |
| 1986-01-22 | 758 | 760 | 748 | 752 | 197,000 | 3,107.44 |
| 1986-01-21 | 749 | 754 | 741 | 748 | 162,000 | 3,090.91 |
| 1986-01-20 | 742 | 750 | 733 | 745 | 120,000 | 3,078.51 |
| 1986-01-18 | 732 | 739 | 732 | 732 | 55,000 | 3,024.79 |
| 1986-01-17 | 740 | 741 | 732 | 732 | 86,000 | 3,024.79 |
| 1986-01-16 | 740 | 748 | 736 | 740 | 62,000 | 3,057.85 |
| 1986-01-14 | 753 | 753 | 736 | 736 | 69,000 | 3,041.32 |
| 1986-01-13 | 765 | 765 | 745 | 745 | 122,000 | 3,078.51 |
| 1986-01-10 | 769 | 769 | 755 | 755 | 649,000 | 3,119.83 |
| 1986-01-09 | 731 | 749 | 731 | 749 | 202,000 | 3,095.04 |
| 1986-01-08 | 731 | 738 | 730 | 731 | 96,000 | 3,020.66 |
| 1986-01-07 | 730 | 735 | 726 | 730 | 68,000 | 3,016.53 |
| 1986-01-06 | 732 | 740 | 730 | 730 | 53,000 | 3,016.53 |
| 1986-01-04 | 729 | 731 | 729 | 731 | 62,000 | 3,020.66 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株
