4524 森下仁丹(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 | 886 | 901 | 886 | 901 | 6,000 | 4,095.45 |
| 1986-12-25 | 856 | 866 | 851 | 856 | 153,000 | 3,890.91 |
| 1986-12-23 | 899 | 899 | 899 | 899 | 4,000 | 4,086.36 |
| 1986-12-19 | 918 | 918 | 914 | 914 | 5,000 | 4,154.55 |
| 1986-12-17 | 950 | 950 | 948 | 948 | 3,000 | 4,309.09 |
| 1986-12-16 | 969 | 969 | 950 | 950 | 25,000 | 4,318.18 |
| 1986-12-15 | 950 | 980 | 950 | 980 | 20,000 | 4,454.55 |
| 1986-12-12 | 915 | 945 | 915 | 940 | 18,000 | 4,272.73 |
| 1986-12-11 | 905 | 910 | 905 | 905 | 23,000 | 4,113.64 |
| 1986-12-10 | 851 | 880 | 851 | 880 | 25,000 | 4,000 |
| 1986-12-08 | 811 | 819 | 811 | 819 | 2,000 | 3,722.73 |
| 1986-12-06 | 819 | 820 | 819 | 820 | 2,000 | 3,727.27 |
| 1986-12-05 | 820 | 820 | 820 | 820 | 1,000 | 3,727.27 |
| 1986-12-04 | 835 | 835 | 835 | 835 | 3,000 | 3,795.45 |
| 1986-12-03 | 800 | 800 | 800 | 800 | 3,000 | 3,636.36 |
| 1986-12-02 | 810 | 810 | 810 | 810 | 1,000 | 3,681.82 |
| 1986-12-01 | 800 | 800 | 800 | 800 | 2,000 | 3,636.36 |
| 1986-11-28 | 819 | 820 | 800 | 800 | 9,000 | 3,636.36 |
| 1986-11-27 | 837 | 837 | 825 | 830 | 14,000 | 3,772.73 |
| 1986-11-26 | 835 | 836 | 835 | 836 | 6,000 | 3,800 |
| 1986-11-22 | 820 | 820 | 820 | 820 | 2,000 | 3,727.27 |
| 1986-11-21 | 819 | 819 | 819 | 819 | 1,000 | 3,722.73 |
| 1986-11-20 | 839 | 839 | 818 | 818 | 3,000 | 3,718.18 |
| 1986-11-19 | 839 | 839 | 839 | 839 | 1,000 | 3,813.64 |
| 1986-11-18 | 854 | 854 | 854 | 854 | 2,000 | 3,881.82 |
| 1986-11-17 | 858 | 858 | 858 | 858 | 3,000 | 3,900 |
| 1986-11-14 | 875 | 876 | 860 | 860 | 6,000 | 3,909.09 |
| 1986-11-13 | 895 | 895 | 881 | 881 | 10,000 | 4,004.55 |
| 1986-11-12 | 893 | 903 | 893 | 895 | 12,000 | 4,068.18 |
| 1986-11-11 | 891 | 912 | 891 | 903 | 6,000 | 4,104.55 |
| 1986-11-10 | 891 | 892 | 891 | 891 | 18,000 | 4,050 |
| 1986-11-04 | 770 | 770 | 769 | 770 | 15,000 | 3,500 |
| 1986-10-28 | 670 | 671 | 670 | 670 | 12,000 | 3,045.45 |
| 1986-10-27 | 667 | 667 | 667 | 667 | 1,000 | 3,031.82 |
| 1986-10-25 | 660 | 667 | 660 | 665 | 12,000 | 3,022.73 |
| 1986-10-24 | 679 | 679 | 665 | 670 | 24,000 | 3,045.45 |
| 1986-10-23 | 678 | 679 | 678 | 679 | 13,000 | 3,086.36 |
| 1986-10-17 | 769 | 769 | 769 | 769 | 6,000 | 3,495.45 |
| 1986-10-16 | 778 | 779 | 778 | 779 | 6,000 | 3,540.91 |
| 1986-10-15 | 789 | 789 | 780 | 780 | 8,000 | 3,545.45 |
| 1986-10-14 | 800 | 800 | 790 | 790 | 5,000 | 3,590.91 |
| 1986-10-13 | 821 | 821 | 800 | 800 | 9,000 | 3,636.36 |
| 1986-10-09 | 820 | 821 | 820 | 821 | 2,000 | 3,731.82 |
| 1986-10-08 | 830 | 830 | 820 | 820 | 5,000 | 3,727.27 |
| 1986-10-07 | 849 | 849 | 830 | 830 | 20,000 | 3,772.73 |
| 1986-10-06 | 831 | 850 | 831 | 850 | 3,000 | 3,863.64 |
| 1986-10-04 | 832 | 832 | 830 | 830 | 5,000 | 3,772.73 |
| 1986-10-03 | 850 | 850 | 815 | 830 | 13,000 | 3,772.73 |
| 1986-10-02 | 850 | 852 | 850 | 851 | 6,000 | 3,868.18 |
| 1986-10-01 | 830 | 850 | 830 | 850 | 8,000 | 3,863.64 |
| 1986-09-30 | 810 | 825 | 802 | 825 | 14,000 | 3,750 |
| 1986-09-29 | 810 | 810 | 810 | 810 | 32,000 | 3,681.82 |
| 1986-09-22 | 980 | 980 | 970 | 980 | 5,000 | 4,454.55 |
| 1986-09-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 4,772.73 |
| 1986-09-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,000 |
| 1986-09-11 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 5,000 |
| 1986-09-10 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,000 |
| 1986-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 5,000 |
| 1986-09-06 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 | 5,000 |
| 1986-09-05 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 5,000 |
| 1986-09-04 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,000 |
| 1986-09-03 | 1,100 | 1,100 | 1,090 | 1,100 | 7,000 | 5,000 |
| 1986-09-02 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,000 |
| 1986-09-01 | 1,160 | 1,160 | 1,100 | 1,100 | 19,000 | 5,000 |
| 1986-08-30 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 5,272.73 |
| 1986-08-29 | 1,120 | 1,150 | 1,120 | 1,140 | 11,000 | 5,181.82 |
| 1986-08-28 | 1,150 | 1,150 | 1,100 | 1,100 | 30,000 | 5,000 |
| 1986-08-27 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 5,318.18 |
| 1986-08-26 | 1,170 | 1,200 | 1,170 | 1,180 | 16,000 | 5,363.64 |
| 1986-08-25 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,227.27 |
| 1986-08-23 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 | 5,227.27 |
| 1986-08-22 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 | 5,227.27 |
| 1986-08-21 | 1,170 | 1,170 | 1,120 | 1,150 | 30,000 | 5,227.27 |
| 1986-08-20 | 1,120 | 1,170 | 1,120 | 1,150 | 7,000 | 5,227.27 |
| 1986-08-19 | 1,160 | 1,190 | 1,110 | 1,110 | 16,000 | 5,045.45 |
| 1986-08-18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,045.45 |
| 1986-08-15 | 1,100 | 1,110 | 1,100 | 1,110 | 17,000 | 5,045.45 |
| 1986-08-14 | 1,120 | 1,130 | 1,100 | 1,100 | 15,000 | 5,000 |
| 1986-08-13 | 1,170 | 1,170 | 1,140 | 1,140 | 21,000 | 5,181.82 |
| 1986-08-12 | 1,200 | 1,200 | 1,160 | 1,160 | 8,000 | 5,272.73 |
| 1986-08-11 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 5,454.55 |
| 1986-08-08 | 1,200 | 1,200 | 1,180 | 1,200 | 10,000 | 5,454.55 |
| 1986-08-07 | 1,200 | 1,200 | 1,150 | 1,200 | 62,000 | 5,454.55 |
| 1986-08-06 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 5,500 |
| 1986-08-05 | 1,240 | 1,240 | 1,200 | 1,240 | 16,000 | 5,636.36 |
| 1986-08-04 | 1,220 | 1,240 | 1,220 | 1,240 | 12,000 | 5,636.36 |
| 1986-08-02 | 1,220 | 1,220 | 1,200 | 1,220 | 12,000 | 5,545.45 |
| 1986-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 | 5,454.55 |
| 1986-07-31 | 1,240 | 1,240 | 1,200 | 1,200 | 26,000 | 5,454.55 |
| 1986-07-30 | 1,240 | 1,240 | 1,200 | 1,220 | 21,000 | 5,545.45 |
| 1986-07-29 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 5,727.27 |
| 1986-07-28 | 1,310 | 1,350 | 1,300 | 1,300 | 13,000 | 5,909.09 |
| 1986-07-26 | 1,280 | 1,310 | 1,280 | 1,300 | 13,000 | 5,909.09 |
| 1986-07-25 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 5,818.18 |
| 1986-07-24 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 | 5,454.55 |
| 1986-07-23 | 1,240 | 1,240 | 1,190 | 1,200 | 71,000 | 5,454.55 |
| 1986-07-22 | 1,250 | 1,250 | 1,220 | 1,240 | 46,000 | 5,636.36 |
| 1986-07-21 | 1,290 | 1,290 | 1,240 | 1,240 | 24,000 | 5,636.36 |
| 1986-07-19 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 5,818.18 |
| 1986-07-18 | 1,310 | 1,310 | 1,290 | 1,300 | 15,000 | 5,909.09 |
| 1986-07-16 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,136.36 |
| 1986-07-14 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 | 6,409.09 |
| 1986-07-11 | 1,330 | 1,350 | 1,330 | 1,350 | 10,000 | 6,136.36 |
| 1986-07-10 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 | 6,318.18 |
| 1986-07-09 | 1,390 | 1,400 | 1,380 | 1,400 | 11,000 | 6,363.64 |
| 1986-07-08 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,227.27 |
| 1986-07-07 | 1,350 | 1,370 | 1,350 | 1,370 | 9,000 | 6,227.27 |
| 1986-07-05 | 1,450 | 1,450 | 1,370 | 1,370 | 18,000 | 6,227.27 |
| 1986-07-04 | 1,470 | 1,470 | 1,440 | 1,450 | 28,000 | 6,590.91 |
| 1986-07-03 | 1,450 | 1,460 | 1,430 | 1,450 | 39,000 | 6,590.91 |
| 1986-07-02 | 1,420 | 1,460 | 1,400 | 1,450 | 23,000 | 6,590.91 |
| 1986-07-01 | 1,420 | 1,420 | 1,410 | 1,420 | 4,000 | 6,454.55 |
| 1986-06-30 | 1,450 | 1,450 | 1,420 | 1,420 | 12,000 | 6,454.55 |
| 1986-06-28 | 1,500 | 1,500 | 1,450 | 1,450 | 11,000 | 6,590.91 |
| 1986-06-27 | 1,520 | 1,580 | 1,500 | 1,500 | 43,000 | 6,818.18 |
| 1986-06-26 | 1,570 | 1,570 | 1,500 | 1,500 | 34,000 | 6,818.18 |
| 1986-06-25 | 1,490 | 1,570 | 1,460 | 1,570 | 91,000 | 7,136.36 |
| 1986-06-24 | 1,500 | 1,530 | 1,490 | 1,500 | 47,000 | 6,818.18 |
| 1986-06-23 | 1,600 | 1,600 | 1,480 | 1,540 | 90,000 | 7,000 |
| 1986-06-20 | 1,460 | 1,480 | 1,460 | 1,470 | 28,000 | 6,681.82 |
| 1986-06-19 | 1,450 | 1,460 | 1,430 | 1,450 | 56,000 | 6,590.91 |
| 1986-06-18 | 1,400 | 1,440 | 1,400 | 1,430 | 39,000 | 6,500 |
| 1986-06-17 | 1,370 | 1,390 | 1,360 | 1,360 | 20,000 | 6,181.82 |
| 1986-06-16 | 1,420 | 1,420 | 1,350 | 1,350 | 17,000 | 6,136.36 |
| 1986-06-13 | 1,330 | 1,400 | 1,330 | 1,400 | 47,000 | 6,363.64 |
| 1986-06-12 | 1,280 | 1,350 | 1,280 | 1,350 | 22,000 | 6,136.36 |
| 1986-06-11 | 1,220 | 1,280 | 1,220 | 1,260 | 14,000 | 5,727.27 |
| 1986-06-10 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 | 5,500 |
| 1986-06-09 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 | 5,681.82 |
| 1986-06-07 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 | 5,681.82 |
| 1986-06-06 | 1,270 | 1,280 | 1,250 | 1,250 | 9,000 | 5,681.82 |
| 1986-06-05 | 1,300 | 1,300 | 1,250 | 1,250 | 15,000 | 5,681.82 |
| 1986-06-04 | 1,250 | 1,280 | 1,250 | 1,280 | 9,000 | 5,818.18 |
| 1986-06-03 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 5,681.82 |
| 1986-06-02 | 1,260 | 1,280 | 1,250 | 1,280 | 13,000 | 5,818.18 |
| 1986-05-31 | 1,250 | 1,260 | 1,250 | 1,250 | 5,000 | 5,681.82 |
| 1986-05-30 | 1,230 | 1,250 | 1,210 | 1,240 | 16,000 | 5,636.36 |
| 1986-05-29 | 1,290 | 1,290 | 1,230 | 1,250 | 20,000 | 5,681.82 |
| 1986-05-28 | 1,300 | 1,340 | 1,300 | 1,300 | 20,000 | 5,909.09 |
| 1986-05-27 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 5,954.55 |
| 1986-05-26 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 5,863.64 |
| 1986-05-24 | 1,270 | 1,280 | 1,270 | 1,270 | 6,000 | 5,772.73 |
| 1986-05-23 | 1,260 | 1,260 | 1,250 | 1,250 | 12,000 | 5,681.82 |
| 1986-05-19 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,318.18 |
| 1986-05-17 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 6,409.09 |
| 1986-05-12 | 1,480 | 1,480 | 1,410 | 1,450 | 17,000 | 6,590.91 |
| 1986-05-09 | 1,390 | 1,450 | 1,390 | 1,450 | 19,000 | 6,590.91 |
| 1986-05-08 | 1,370 | 1,400 | 1,350 | 1,360 | 57,000 | 6,181.82 |
| 1986-05-07 | 1,320 | 1,370 | 1,310 | 1,370 | 18,000 | 6,227.27 |
| 1986-05-06 | 1,300 | 1,310 | 1,300 | 1,300 | 5,000 | 5,909.09 |
| 1986-05-02 | 1,330 | 1,340 | 1,280 | 1,300 | 15,000 | 5,909.09 |
| 1986-05-01 | 1,260 | 1,350 | 1,260 | 1,350 | 12,000 | 6,136.36 |
| 1986-04-30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 5,727.27 |
| 1986-04-28 | 1,290 | 1,300 | 1,270 | 1,270 | 15,000 | 5,772.73 |
| 1986-04-26 | 1,270 | 1,340 | 1,270 | 1,340 | 5,000 | 6,090.91 |
| 1986-04-25 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 5,681.82 |
| 1986-04-24 | 1,270 | 1,270 | 1,250 | 1,250 | 12,000 | 5,681.82 |
| 1986-04-23 | 1,260 | 1,280 | 1,250 | 1,270 | 7,000 | 5,772.73 |
| 1986-04-22 | 1,300 | 1,320 | 1,220 | 1,220 | 28,000 | 5,545.45 |
| 1986-04-21 | 1,350 | 1,350 | 1,300 | 1,300 | 19,000 | 5,909.09 |
| 1986-04-19 | 1,250 | 1,290 | 1,250 | 1,290 | 3,000 | 5,863.64 |
| 1986-04-18 | 1,240 | 1,270 | 1,230 | 1,240 | 50,000 | 5,636.36 |
| 1986-04-17 | 1,280 | 1,280 | 1,200 | 1,200 | 29,000 | 5,454.55 |
| 1986-04-16 | 1,300 | 1,300 | 1,280 | 1,280 | 9,000 | 5,818.18 |
| 1986-04-14 | 1,360 | 1,370 | 1,330 | 1,330 | 14,000 | 6,045.45 |
| 1986-04-11 | 1,360 | 1,380 | 1,360 | 1,370 | 4,000 | 6,227.27 |
| 1986-04-10 | 1,320 | 1,360 | 1,320 | 1,360 | 9,000 | 6,181.82 |
| 1986-04-09 | 1,370 | 1,430 | 1,360 | 1,360 | 51,000 | 6,181.82 |
| 1986-04-08 | 1,250 | 1,350 | 1,250 | 1,350 | 347,000 | 6,136.36 |
| 1986-04-07 | 1,240 | 1,240 | 1,230 | 1,240 | 14,000 | 5,636.36 |
| 1986-04-05 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 5,636.36 |
| 1986-04-04 | 1,300 | 1,300 | 1,240 | 1,240 | 15,000 | 5,636.36 |
| 1986-04-03 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 5,818.18 |
| 1986-04-02 | 1,200 | 1,230 | 1,200 | 1,220 | 28,000 | 5,545.45 |
| 1986-04-01 | 1,310 | 1,310 | 1,200 | 1,200 | 38,000 | 5,454.55 |
| 1986-03-31 | 1,350 | 1,350 | 1,310 | 1,310 | 15,000 | 5,954.55 |
| 1986-03-29 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 6,136.36 |
| 1986-03-28 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 5,863.64 |
| 1986-03-27 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 5,636.36 |
| 1986-03-26 | 1,240 | 1,240 | 1,210 | 1,220 | 12,000 | 5,545.45 |
| 1986-03-25 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 | 5,636.36 |
| 1986-03-24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 5,681.82 |
| 1986-03-22 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 5,727.27 |
| 1986-03-20 | 1,250 | 1,270 | 1,210 | 1,260 | 20,000 | 5,727.27 |
| 1986-03-19 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 | 5,772.73 |
| 1986-03-18 | 1,350 | 1,350 | 1,280 | 1,280 | 8,000 | 5,818.18 |
| 1986-03-17 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 6,181.82 |
| 1986-03-15 | 1,370 | 1,370 | 1,360 | 1,360 | 12,000 | 6,181.82 |
| 1986-03-14 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 6,181.82 |
| 1986-03-13 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 | 6,181.82 |
| 1986-03-12 | 1,400 | 1,400 | 1,350 | 1,350 | 11,000 | 6,136.36 |
| 1986-03-10 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 6,363.64 |
| 1986-03-07 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 | 6,363.64 |
| 1986-03-06 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 | 6,363.64 |
| 1986-03-05 | 1,410 | 1,410 | 1,400 | 1,410 | 5,000 | 6,409.09 |
| 1986-03-04 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 | 6,363.64 |
| 1986-03-03 | 1,410 | 1,450 | 1,410 | 1,450 | 5,000 | 6,590.91 |
| 1986-03-01 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 | 6,363.64 |
| 1986-02-27 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 6,590.91 |
| 1986-02-26 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 6,681.82 |
| 1986-02-24 | 1,530 | 1,590 | 1,530 | 1,530 | 10,000 | 6,954.55 |
| 1986-02-22 | 1,540 | 1,540 | 1,510 | 1,530 | 3,000 | 6,954.55 |
| 1986-02-21 | 1,500 | 1,590 | 1,500 | 1,550 | 26,000 | 7,045.45 |
| 1986-02-20 | 1,410 | 1,460 | 1,410 | 1,450 | 8,000 | 6,590.91 |
| 1986-02-19 | 1,380 | 1,410 | 1,380 | 1,410 | 5,000 | 6,409.09 |
| 1986-02-18 | 1,380 | 1,390 | 1,380 | 1,380 | 6,000 | 6,272.73 |
| 1986-02-17 | 1,370 | 1,370 | 1,350 | 1,360 | 18,000 | 6,181.82 |
| 1986-02-15 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 6,318.18 |
| 1986-02-14 | 1,380 | 1,380 | 1,380 | 1,380 | 19,000 | 6,272.73 |
| 1986-02-13 | 1,410 | 1,410 | 1,380 | 1,380 | 15,000 | 6,272.73 |
| 1986-02-12 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 6,363.64 |
| 1986-02-10 | 1,450 | 1,450 | 1,380 | 1,380 | 14,000 | 6,272.73 |
| 1986-02-07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 6,636.36 |
| 1986-02-06 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 6,590.91 |
| 1986-02-05 | 1,450 | 1,460 | 1,450 | 1,450 | 3,000 | 6,590.91 |
| 1986-02-04 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 | 6,636.36 |
| 1986-02-03 | 1,500 | 1,520 | 1,450 | 1,450 | 17,000 | 6,590.91 |
| 1986-01-31 | 1,380 | 1,400 | 1,380 | 1,380 | 4,000 | 6,272.73 |
| 1986-01-30 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 6,272.73 |
| 1986-01-29 | 1,410 | 1,410 | 1,360 | 1,400 | 21,000 | 6,363.64 |
| 1986-01-28 | 1,450 | 1,460 | 1,400 | 1,420 | 13,000 | 6,454.55 |
| 1986-01-27 | 1,470 | 1,470 | 1,460 | 1,460 | 2,000 | 6,636.36 |
| 1986-01-25 | 1,420 | 1,450 | 1,420 | 1,450 | 3,000 | 6,590.91 |
| 1986-01-24 | 1,480 | 1,480 | 1,440 | 1,440 | 16,000 | 6,545.45 |
| 1986-01-23 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 6,681.82 |
| 1986-01-21 | 1,470 | 1,470 | 1,450 | 1,460 | 9,000 | 6,636.36 |
| 1986-01-20 | 1,510 | 1,530 | 1,500 | 1,500 | 4,000 | 6,818.18 |
| 1986-01-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 6,818.18 |
| 1986-01-17 | 1,470 | 1,540 | 1,470 | 1,500 | 9,000 | 6,818.18 |
| 1986-01-16 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 | 6,681.82 |
| 1986-01-14 | 1,540 | 1,540 | 1,500 | 1,500 | 7,000 | 6,818.18 |
| 1986-01-10 | 1,500 | 1,560 | 1,500 | 1,560 | 9,000 | 7,090.91 |
| 1986-01-09 | 1,520 | 1,560 | 1,520 | 1,560 | 23,000 | 7,090.91 |
| 1986-01-08 | 1,470 | 1,470 | 1,430 | 1,440 | 11,000 | 6,545.45 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
