4539 日本ケミファ(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 | 1,440 | 1,440 | 1,360 | 1,400 | 476,000 | 12,727.30 |
| 1986-12-26 | 1,310 | 1,430 | 1,300 | 1,420 | 1,291,000 | 12,909.10 |
| 1986-12-25 | 1,230 | 1,320 | 1,220 | 1,290 | 770,000 | 11,727.30 |
| 1986-12-24 | 1,190 | 1,200 | 1,170 | 1,200 | 140,000 | 10,909.10 |
| 1986-12-23 | 1,180 | 1,180 | 1,150 | 1,170 | 113,000 | 10,636.40 |
| 1986-12-22 | 1,170 | 1,200 | 1,160 | 1,180 | 177,000 | 10,727.30 |
| 1986-12-19 | 1,170 | 1,190 | 1,160 | 1,170 | 308,000 | 10,636.40 |
| 1986-12-18 | 1,160 | 1,170 | 1,150 | 1,150 | 118,000 | 10,454.50 |
| 1986-12-17 | 1,200 | 1,210 | 1,150 | 1,150 | 334,000 | 10,454.50 |
| 1986-12-16 | 1,170 | 1,190 | 1,160 | 1,180 | 170,000 | 10,727.30 |
| 1986-12-15 | 1,130 | 1,190 | 1,130 | 1,150 | 258,000 | 10,454.50 |
| 1986-12-12 | 1,120 | 1,140 | 1,100 | 1,130 | 76,000 | 10,272.70 |
| 1986-12-11 | 1,140 | 1,150 | 1,110 | 1,120 | 62,000 | 10,181.80 |
| 1986-12-10 | 1,090 | 1,120 | 1,090 | 1,120 | 35,000 | 10,181.80 |
| 1986-12-09 | 1,100 | 1,100 | 1,050 | 1,070 | 29,000 | 9,727.27 |
| 1986-12-08 | 1,100 | 1,100 | 1,080 | 1,080 | 29,000 | 9,818.18 |
| 1986-12-06 | 1,120 | 1,120 | 1,100 | 1,120 | 31,000 | 10,181.80 |
| 1986-12-05 | 1,130 | 1,130 | 1,120 | 1,130 | 29,000 | 10,272.70 |
| 1986-12-04 | 1,140 | 1,140 | 1,130 | 1,130 | 51,000 | 10,272.70 |
| 1986-12-03 | 1,150 | 1,150 | 1,120 | 1,140 | 39,000 | 10,363.60 |
| 1986-12-02 | 1,140 | 1,150 | 1,130 | 1,130 | 30,000 | 10,272.70 |
| 1986-12-01 | 1,120 | 1,150 | 1,120 | 1,150 | 94,000 | 10,454.50 |
| 1986-11-29 | 1,120 | 1,120 | 1,100 | 1,120 | 14,000 | 10,181.80 |
| 1986-11-28 | 1,100 | 1,130 | 1,080 | 1,130 | 74,000 | 10,272.70 |
| 1986-11-27 | 1,100 | 1,120 | 1,090 | 1,100 | 60,000 | 10,000 |
| 1986-11-26 | 1,130 | 1,130 | 1,120 | 1,120 | 18,000 | 10,181.80 |
| 1986-11-25 | 1,130 | 1,140 | 1,120 | 1,120 | 54,000 | 10,181.80 |
| 1986-11-22 | 1,120 | 1,130 | 1,100 | 1,110 | 95,000 | 10,090.90 |
| 1986-11-21 | 1,080 | 1,090 | 1,080 | 1,080 | 50,000 | 9,818.18 |
| 1986-11-20 | 1,070 | 1,090 | 1,030 | 1,030 | 50,000 | 9,363.64 |
| 1986-11-19 | 1,050 | 1,070 | 1,050 | 1,060 | 29,000 | 9,636.36 |
| 1986-11-18 | 1,060 | 1,060 | 1,040 | 1,040 | 33,000 | 9,454.55 |
| 1986-11-17 | 1,050 | 1,050 | 1,030 | 1,050 | 14,000 | 9,545.45 |
| 1986-11-14 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 9,181.82 |
| 1986-11-13 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 9,090.91 |
| 1986-11-12 | 1,050 | 1,050 | 1,040 | 1,050 | 14,000 | 9,545.45 |
| 1986-11-11 | 1,050 | 1,070 | 1,020 | 1,070 | 13,000 | 9,727.27 |
| 1986-11-10 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 | 9,181.82 |
| 1986-11-07 | 981 | 1,000 | 981 | 992 | 5,000 | 9,018.18 |
| 1986-11-06 | 970 | 970 | 960 | 970 | 11,000 | 8,818.18 |
| 1986-11-05 | 981 | 982 | 970 | 970 | 11,000 | 8,818.18 |
| 1986-11-04 | 990 | 1,000 | 980 | 980 | 15,000 | 8,909.09 |
| 1986-11-01 | 991 | 998 | 991 | 998 | 4,000 | 9,072.73 |
| 1986-10-31 | 1,000 | 1,000 | 980 | 980 | 21,000 | 8,909.09 |
| 1986-10-30 | 980 | 1,010 | 975 | 1,000 | 24,000 | 9,090.91 |
| 1986-10-29 | 950 | 950 | 950 | 950 | 15,000 | 8,636.36 |
| 1986-10-28 | 955 | 960 | 950 | 960 | 16,000 | 8,727.27 |
| 1986-10-27 | 970 | 970 | 950 | 950 | 14,000 | 8,636.36 |
| 1986-10-25 | 970 | 970 | 970 | 970 | 5,000 | 8,818.18 |
| 1986-10-24 | 970 | 1,000 | 970 | 1,000 | 31,000 | 9,090.91 |
| 1986-10-23 | 981 | 981 | 960 | 960 | 20,000 | 8,727.27 |
| 1986-10-22 | 980 | 999 | 980 | 999 | 15,000 | 9,081.82 |
| 1986-10-21 | 1,000 | 1,020 | 999 | 999 | 29,000 | 9,081.82 |
| 1986-10-20 | 1,010 | 1,020 | 1,000 | 1,000 | 23,000 | 9,090.91 |
| 1986-10-17 | 1,010 | 1,020 | 1,010 | 1,010 | 16,000 | 9,181.82 |
| 1986-10-16 | 1,020 | 1,020 | 1,020 | 1,020 | 17,000 | 9,272.73 |
| 1986-10-15 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 | 9,272.73 |
| 1986-10-14 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 | 9,454.55 |
| 1986-10-13 | 1,030 | 1,040 | 1,020 | 1,040 | 18,000 | 9,454.55 |
| 1986-10-09 | 1,030 | 1,050 | 1,030 | 1,050 | 19,000 | 9,545.45 |
| 1986-10-08 | 1,030 | 1,030 | 1,030 | 1,030 | 20,000 | 9,363.64 |
| 1986-10-07 | 1,030 | 1,040 | 1,030 | 1,030 | 12,000 | 9,363.64 |
| 1986-10-06 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 9,363.64 |
| 1986-10-04 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 9,363.64 |
| 1986-10-03 | 1,010 | 1,040 | 1,000 | 1,040 | 30,000 | 9,454.55 |
| 1986-10-02 | 1,030 | 1,050 | 1,020 | 1,020 | 35,000 | 9,272.73 |
| 1986-10-01 | 1,050 | 1,070 | 1,030 | 1,030 | 23,000 | 9,363.64 |
| 1986-09-30 | 1,040 | 1,100 | 1,030 | 1,030 | 25,000 | 9,363.64 |
| 1986-09-29 | 1,040 | 1,060 | 1,030 | 1,040 | 10,000 | 9,454.55 |
| 1986-09-27 | 1,040 | 1,040 | 1,030 | 1,030 | 20,000 | 9,363.64 |
| 1986-09-26 | 1,070 | 1,070 | 1,050 | 1,050 | 50,000 | 9,545.45 |
| 1986-09-25 | 1,100 | 1,100 | 1,070 | 1,070 | 31,000 | 9,727.27 |
| 1986-09-24 | 1,120 | 1,120 | 1,090 | 1,100 | 38,000 | 10,000 |
| 1986-09-22 | 1,140 | 1,140 | 1,120 | 1,120 | 35,000 | 10,181.80 |
| 1986-09-19 | 1,090 | 1,150 | 1,090 | 1,120 | 13,000 | 10,181.80 |
| 1986-09-18 | 1,080 | 1,090 | 1,060 | 1,090 | 14,000 | 9,909.09 |
| 1986-09-17 | 1,050 | 1,090 | 1,050 | 1,080 | 26,000 | 9,818.18 |
| 1986-09-16 | 1,100 | 1,110 | 1,050 | 1,050 | 35,000 | 9,545.45 |
| 1986-09-12 | 1,110 | 1,110 | 1,050 | 1,090 | 42,000 | 9,909.09 |
| 1986-09-11 | 1,140 | 1,150 | 1,130 | 1,130 | 17,000 | 10,272.70 |
| 1986-09-10 | 1,180 | 1,180 | 1,120 | 1,150 | 10,000 | 10,454.50 |
| 1986-09-09 | 1,190 | 1,190 | 1,100 | 1,150 | 47,000 | 10,454.50 |
| 1986-09-08 | 1,240 | 1,250 | 1,160 | 1,230 | 63,000 | 11,181.80 |
| 1986-09-06 | 1,280 | 1,280 | 1,240 | 1,260 | 64,000 | 11,454.50 |
| 1986-09-05 | 1,280 | 1,290 | 1,240 | 1,290 | 293,000 | 11,727.30 |
| 1986-09-04 | 1,220 | 1,300 | 1,210 | 1,280 | 467,000 | 11,636.40 |
| 1986-09-03 | 1,200 | 1,220 | 1,180 | 1,220 | 327,000 | 11,090.90 |
| 1986-09-02 | 1,170 | 1,220 | 1,160 | 1,200 | 595,000 | 10,909.10 |
| 1986-09-01 | 1,110 | 1,160 | 1,090 | 1,160 | 219,000 | 10,545.50 |
| 1986-08-30 | 1,050 | 1,110 | 1,050 | 1,080 | 127,000 | 9,818.18 |
| 1986-08-29 | 1,060 | 1,080 | 1,040 | 1,070 | 47,000 | 9,727.27 |
| 1986-08-28 | 1,070 | 1,070 | 1,040 | 1,050 | 52,000 | 9,545.45 |
| 1986-08-27 | 1,070 | 1,080 | 1,060 | 1,060 | 32,000 | 9,636.36 |
| 1986-08-26 | 1,060 | 1,080 | 1,060 | 1,060 | 65,000 | 9,636.36 |
| 1986-08-25 | 1,100 | 1,110 | 1,060 | 1,060 | 120,000 | 9,636.36 |
| 1986-08-23 | 1,040 | 1,040 | 1,030 | 1,030 | 27,000 | 9,363.64 |
| 1986-08-22 | 1,030 | 1,050 | 1,020 | 1,020 | 27,000 | 9,272.73 |
| 1986-08-21 | 1,070 | 1,070 | 1,020 | 1,070 | 40,000 | 9,727.27 |
| 1986-08-20 | 1,070 | 1,110 | 1,050 | 1,070 | 173,000 | 9,727.27 |
| 1986-08-19 | 1,060 | 1,060 | 1,020 | 1,060 | 23,000 | 9,636.36 |
| 1986-08-18 | 1,060 | 1,070 | 1,060 | 1,060 | 7,000 | 9,636.36 |
| 1986-08-15 | 1,030 | 1,100 | 1,030 | 1,100 | 61,000 | 10,000 |
| 1986-08-14 | 1,050 | 1,080 | 1,030 | 1,060 | 51,000 | 9,636.36 |
| 1986-08-13 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 9,363.64 |
| 1986-08-12 | 1,090 | 1,090 | 1,040 | 1,040 | 9,000 | 9,454.55 |
| 1986-08-11 | 1,080 | 1,100 | 1,060 | 1,100 | 45,000 | 10,000 |
| 1986-08-08 | 1,020 | 1,050 | 1,010 | 1,050 | 52,000 | 9,545.45 |
| 1986-08-07 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 9,272.73 |
| 1986-08-06 | 1,040 | 1,040 | 1,010 | 1,010 | 42,000 | 9,181.82 |
| 1986-08-05 | 1,020 | 1,040 | 1,020 | 1,030 | 27,000 | 9,363.64 |
| 1986-08-04 | 1,030 | 1,030 | 1,010 | 1,030 | 23,000 | 9,363.64 |
| 1986-08-02 | 1,030 | 1,040 | 1,030 | 1,040 | 53,000 | 9,454.55 |
| 1986-08-01 | 1,050 | 1,060 | 1,010 | 1,010 | 37,000 | 9,181.82 |
| 1986-07-31 | 1,060 | 1,060 | 1,050 | 1,050 | 46,000 | 9,545.45 |
| 1986-07-30 | 1,080 | 1,080 | 1,050 | 1,060 | 39,000 | 9,636.36 |
| 1986-07-29 | 1,100 | 1,110 | 1,070 | 1,070 | 32,000 | 9,727.27 |
| 1986-07-28 | 1,130 | 1,130 | 1,100 | 1,100 | 73,000 | 10,000 |
| 1986-07-26 | 1,110 | 1,140 | 1,110 | 1,110 | 96,000 | 10,090.90 |
| 1986-07-25 | 1,100 | 1,120 | 1,080 | 1,100 | 81,000 | 10,000 |
| 1986-07-24 | 1,080 | 1,080 | 1,070 | 1,080 | 68,000 | 9,818.18 |
| 1986-07-23 | 1,080 | 1,100 | 1,080 | 1,080 | 9,000 | 9,818.18 |
| 1986-07-22 | 1,100 | 1,120 | 1,070 | 1,070 | 32,000 | 9,727.27 |
| 1986-07-21 | 1,110 | 1,140 | 1,070 | 1,070 | 36,000 | 9,727.27 |
| 1986-07-19 | 1,110 | 1,140 | 1,100 | 1,130 | 29,000 | 10,272.70 |
| 1986-07-18 | 1,140 | 1,140 | 1,100 | 1,100 | 59,000 | 10,000 |
| 1986-07-17 | 1,100 | 1,140 | 1,100 | 1,130 | 118,000 | 10,272.70 |
| 1986-07-16 | 1,100 | 1,100 | 1,080 | 1,090 | 19,000 | 9,909.09 |
| 1986-07-15 | 1,100 | 1,120 | 1,080 | 1,080 | 78,000 | 9,818.18 |
| 1986-07-14 | 1,090 | 1,100 | 1,080 | 1,100 | 21,000 | 10,000 |
| 1986-07-11 | 1,100 | 1,120 | 1,080 | 1,090 | 32,000 | 9,909.09 |
| 1986-07-10 | 1,100 | 1,100 | 1,070 | 1,070 | 33,000 | 9,727.27 |
| 1986-07-09 | 1,140 | 1,140 | 1,100 | 1,100 | 39,000 | 10,000 |
| 1986-07-08 | 1,120 | 1,130 | 1,100 | 1,130 | 25,000 | 10,272.70 |
| 1986-07-07 | 1,150 | 1,150 | 1,130 | 1,140 | 39,000 | 10,363.60 |
| 1986-07-05 | 1,150 | 1,150 | 1,130 | 1,150 | 25,000 | 10,454.50 |
| 1986-07-04 | 1,150 | 1,160 | 1,130 | 1,150 | 93,000 | 10,454.50 |
| 1986-07-03 | 1,160 | 1,170 | 1,130 | 1,150 | 122,000 | 10,454.50 |
| 1986-07-02 | 1,130 | 1,170 | 1,120 | 1,170 | 216,000 | 10,636.40 |
| 1986-07-01 | 1,080 | 1,110 | 1,060 | 1,110 | 69,000 | 10,090.90 |
| 1986-06-30 | 1,100 | 1,100 | 1,080 | 1,080 | 16,000 | 9,818.18 |
| 1986-06-28 | 1,120 | 1,120 | 1,100 | 1,110 | 19,000 | 10,090.90 |
| 1986-06-27 | 1,120 | 1,130 | 1,100 | 1,120 | 90,000 | 10,181.80 |
| 1986-06-26 | 1,060 | 1,140 | 1,050 | 1,120 | 160,000 | 10,181.80 |
| 1986-06-25 | 1,080 | 1,090 | 1,050 | 1,050 | 37,000 | 9,545.45 |
| 1986-06-24 | 1,090 | 1,090 | 1,050 | 1,080 | 78,000 | 9,818.18 |
| 1986-06-23 | 1,090 | 1,100 | 1,070 | 1,090 | 31,000 | 9,909.09 |
| 1986-06-21 | 1,100 | 1,100 | 1,070 | 1,070 | 27,000 | 9,727.27 |
| 1986-06-20 | 1,100 | 1,110 | 1,090 | 1,100 | 52,000 | 10,000 |
| 1986-06-19 | 1,080 | 1,120 | 1,070 | 1,100 | 91,000 | 10,000 |
| 1986-06-18 | 1,080 | 1,080 | 1,060 | 1,070 | 29,000 | 9,727.27 |
| 1986-06-17 | 1,090 | 1,100 | 1,070 | 1,080 | 24,000 | 9,818.18 |
| 1986-06-16 | 1,080 | 1,100 | 1,080 | 1,090 | 33,000 | 9,909.09 |
| 1986-06-13 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 10,000 |
| 1986-06-12 | 1,100 | 1,100 | 1,080 | 1,080 | 35,000 | 9,818.18 |
| 1986-06-11 | 1,090 | 1,100 | 1,080 | 1,100 | 42,000 | 10,000 |
| 1986-06-10 | 1,100 | 1,120 | 1,080 | 1,090 | 53,000 | 9,909.09 |
| 1986-06-09 | 1,130 | 1,130 | 1,100 | 1,100 | 35,000 | 10,000 |
| 1986-06-07 | 1,130 | 1,140 | 1,100 | 1,100 | 36,000 | 10,000 |
| 1986-06-06 | 1,140 | 1,150 | 1,130 | 1,130 | 98,000 | 10,272.70 |
| 1986-06-05 | 1,140 | 1,140 | 1,130 | 1,130 | 115,000 | 10,272.70 |
| 1986-06-04 | 1,140 | 1,140 | 1,100 | 1,100 | 87,000 | 10,000 |
| 1986-06-03 | 1,120 | 1,140 | 1,120 | 1,130 | 60,000 | 10,272.70 |
| 1986-06-02 | 1,110 | 1,140 | 1,110 | 1,110 | 35,000 | 10,090.90 |
| 1986-05-31 | 1,130 | 1,130 | 1,100 | 1,110 | 33,000 | 10,090.90 |
| 1986-05-30 | 1,150 | 1,150 | 1,080 | 1,080 | 59,000 | 9,818.18 |
| 1986-05-29 | 1,180 | 1,190 | 1,130 | 1,150 | 113,000 | 10,454.50 |
| 1986-05-28 | 1,160 | 1,200 | 1,150 | 1,200 | 432,000 | 10,909.10 |
| 1986-05-27 | 1,150 | 1,160 | 1,110 | 1,160 | 294,000 | 10,545.50 |
| 1986-05-26 | 1,100 | 1,150 | 1,090 | 1,140 | 246,000 | 10,363.60 |
| 1986-05-24 | 1,070 | 1,080 | 1,060 | 1,060 | 51,000 | 9,636.36 |
| 1986-05-23 | 1,060 | 1,060 | 1,030 | 1,050 | 54,000 | 9,545.45 |
| 1986-05-22 | 1,060 | 1,070 | 1,050 | 1,060 | 10,000 | 9,636.36 |
| 1986-05-21 | 1,070 | 1,070 | 1,040 | 1,070 | 36,000 | 9,727.27 |
| 1986-05-20 | 1,040 | 1,050 | 1,000 | 1,010 | 105,000 | 9,181.82 |
| 1986-05-19 | 1,050 | 1,070 | 1,040 | 1,070 | 41,000 | 9,727.27 |
| 1986-05-17 | 1,060 | 1,070 | 1,050 | 1,060 | 18,000 | 9,636.36 |
| 1986-05-16 | 1,050 | 1,070 | 1,050 | 1,060 | 24,000 | 9,636.36 |
| 1986-05-15 | 1,070 | 1,090 | 1,050 | 1,050 | 51,000 | 9,545.45 |
| 1986-05-14 | 1,070 | 1,100 | 1,050 | 1,100 | 27,000 | 10,000 |
| 1986-05-13 | 1,080 | 1,080 | 1,050 | 1,070 | 48,000 | 9,727.27 |
| 1986-05-12 | 1,110 | 1,110 | 1,090 | 1,100 | 55,000 | 10,000 |
| 1986-05-09 | 1,090 | 1,120 | 1,080 | 1,120 | 84,000 | 10,181.80 |
| 1986-05-08 | 1,120 | 1,130 | 1,070 | 1,070 | 82,000 | 9,727.27 |
| 1986-05-07 | 1,060 | 1,130 | 1,060 | 1,130 | 176,000 | 10,272.70 |
| 1986-05-06 | 1,050 | 1,070 | 1,050 | 1,060 | 31,000 | 9,636.36 |
| 1986-05-02 | 1,040 | 1,060 | 1,030 | 1,050 | 169,000 | 9,545.45 |
| 1986-05-01 | 1,040 | 1,060 | 1,030 | 1,040 | 43,000 | 9,454.55 |
| 1986-04-30 | 1,050 | 1,060 | 1,050 | 1,050 | 32,000 | 9,545.45 |
| 1986-04-28 | 1,070 | 1,080 | 1,050 | 1,070 | 46,000 | 9,727.27 |
| 1986-04-26 | 1,050 | 1,090 | 1,030 | 1,070 | 149,000 | 9,727.27 |
| 1986-04-25 | 1,050 | 1,060 | 1,020 | 1,020 | 92,000 | 9,272.73 |
| 1986-04-24 | 1,020 | 1,030 | 1,020 | 1,020 | 49,000 | 9,272.73 |
| 1986-04-23 | 1,030 | 1,030 | 1,020 | 1,030 | 95,000 | 9,363.64 |
| 1986-04-22 | 1,050 | 1,050 | 1,020 | 1,030 | 44,000 | 9,363.64 |
| 1986-04-21 | 1,060 | 1,080 | 1,050 | 1,070 | 45,000 | 9,727.27 |
| 1986-04-19 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 | 9,545.45 |
| 1986-04-18 | 1,040 | 1,060 | 1,020 | 1,050 | 46,000 | 9,545.45 |
| 1986-04-17 | 1,050 | 1,050 | 1,020 | 1,020 | 38,000 | 9,272.73 |
| 1986-04-16 | 1,030 | 1,040 | 1,020 | 1,030 | 36,000 | 9,363.64 |
| 1986-04-15 | 1,050 | 1,050 | 1,020 | 1,030 | 48,000 | 9,363.64 |
| 1986-04-14 | 1,020 | 1,080 | 1,010 | 1,040 | 39,000 | 9,454.55 |
| 1986-04-11 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 | 9,272.73 |
| 1986-04-10 | 1,020 | 1,040 | 1,020 | 1,020 | 51,000 | 9,272.73 |
| 1986-04-09 | 1,040 | 1,050 | 1,030 | 1,030 | 20,000 | 9,363.64 |
| 1986-04-08 | 1,070 | 1,070 | 1,030 | 1,040 | 25,000 | 9,454.55 |
| 1986-04-07 | 1,020 | 1,090 | 1,020 | 1,090 | 27,000 | 9,909.09 |
| 1986-04-05 | 1,040 | 1,070 | 1,040 | 1,070 | 4,000 | 9,727.27 |
| 1986-04-04 | 1,050 | 1,070 | 1,050 | 1,070 | 35,000 | 9,727.27 |
| 1986-04-03 | 1,090 | 1,090 | 1,070 | 1,070 | 52,000 | 9,727.27 |
| 1986-04-02 | 1,100 | 1,120 | 1,080 | 1,090 | 63,000 | 9,909.09 |
| 1986-04-01 | 1,050 | 1,120 | 1,030 | 1,100 | 121,000 | 10,000 |
| 1986-03-31 | 1,030 | 1,050 | 1,000 | 1,030 | 57,000 | 9,363.64 |
| 1986-03-29 | 1,010 | 1,010 | 1,000 | 1,010 | 13,000 | 9,181.82 |
| 1986-03-28 | 1,000 | 1,040 | 1,000 | 1,000 | 48,000 | 9,090.91 |
| 1986-03-27 | 1,000 | 1,050 | 1,000 | 1,000 | 108,000 | 9,090.91 |
| 1986-03-26 | 1,010 | 1,020 | 995 | 1,020 | 97,000 | 9,272.73 |
| 1986-03-25 | 1,020 | 1,030 | 1,010 | 1,030 | 52,000 | 9,363.64 |
| 1986-03-24 | 1,010 | 1,040 | 1,000 | 1,020 | 41,000 | 9,272.73 |
| 1986-03-22 | 1,050 | 1,050 | 1,000 | 1,000 | 183,000 | 9,090.91 |
| 1986-03-20 | 1,060 | 1,080 | 1,050 | 1,050 | 69,000 | 9,545.45 |
| 1986-03-19 | 1,050 | 1,080 | 1,040 | 1,080 | 58,000 | 9,818.18 |
| 1986-03-18 | 1,080 | 1,080 | 1,050 | 1,050 | 99,000 | 9,545.45 |
| 1986-03-17 | 1,080 | 1,100 | 1,070 | 1,070 | 155,000 | 9,727.27 |
| 1986-03-15 | 1,040 | 1,090 | 1,030 | 1,090 | 88,000 | 9,909.09 |
| 1986-03-14 | 1,030 | 1,050 | 1,020 | 1,020 | 142,000 | 9,272.73 |
| 1986-03-13 | 1,010 | 1,050 | 1,010 | 1,050 | 109,000 | 9,545.45 |
| 1986-03-12 | 1,030 | 1,060 | 1,010 | 1,010 | 123,000 | 9,181.82 |
| 1986-03-11 | 1,070 | 1,070 | 1,030 | 1,060 | 54,000 | 9,636.36 |
| 1986-03-10 | 1,020 | 1,090 | 1,010 | 1,090 | 78,000 | 9,909.09 |
| 1986-03-07 | 1,030 | 1,040 | 1,010 | 1,020 | 73,000 | 9,272.73 |
| 1986-03-06 | 1,020 | 1,030 | 1,000 | 1,010 | 71,000 | 9,181.82 |
| 1986-03-05 | 1,070 | 1,080 | 1,040 | 1,040 | 71,000 | 9,454.55 |
| 1986-03-04 | 1,100 | 1,100 | 1,060 | 1,060 | 49,000 | 9,636.36 |
| 1986-03-03 | 1,090 | 1,130 | 1,080 | 1,080 | 71,000 | 9,818.18 |
| 1986-03-01 | 1,070 | 1,080 | 1,060 | 1,080 | 33,000 | 9,818.18 |
| 1986-02-28 | 1,080 | 1,100 | 1,060 | 1,080 | 65,000 | 9,818.18 |
| 1986-02-27 | 1,140 | 1,140 | 1,090 | 1,090 | 55,000 | 9,909.09 |
| 1986-02-26 | 1,100 | 1,140 | 1,090 | 1,100 | 127,000 | 10,000 |
| 1986-02-25 | 1,120 | 1,120 | 1,080 | 1,080 | 80,000 | 9,818.18 |
| 1986-02-24 | 1,160 | 1,160 | 1,130 | 1,150 | 74,000 | 10,454.50 |
| 1986-02-22 | 1,150 | 1,180 | 1,090 | 1,150 | 228,000 | 10,454.50 |
| 1986-02-21 | 1,090 | 1,140 | 1,080 | 1,140 | 109,000 | 10,363.60 |
| 1986-02-20 | 1,090 | 1,120 | 1,070 | 1,070 | 94,000 | 9,727.27 |
| 1986-02-19 | 1,100 | 1,100 | 1,050 | 1,070 | 70,000 | 9,727.27 |
| 1986-02-18 | 1,120 | 1,130 | 1,070 | 1,100 | 132,000 | 10,000 |
| 1986-02-17 | 1,090 | 1,150 | 1,070 | 1,140 | 180,000 | 10,363.60 |
| 1986-02-15 | 1,080 | 1,100 | 1,070 | 1,080 | 75,000 | 9,818.18 |
| 1986-02-14 | 1,110 | 1,130 | 1,060 | 1,060 | 110,000 | 9,636.36 |
| 1986-02-13 | 1,150 | 1,180 | 1,050 | 1,100 | 317,000 | 10,000 |
| 1986-02-12 | 1,200 | 1,270 | 1,150 | 1,150 | 853,000 | 10,454.50 |
| 1986-02-10 | 1,170 | 1,200 | 1,140 | 1,200 | 646,000 | 10,909.10 |
| 1986-02-07 | 1,120 | 1,150 | 1,100 | 1,150 | 678,000 | 10,454.50 |
| 1986-02-06 | 1,090 | 1,100 | 1,070 | 1,080 | 296,000 | 9,818.18 |
| 1986-02-05 | 1,100 | 1,130 | 1,080 | 1,090 | 827,000 | 9,909.09 |
| 1986-02-04 | 1,080 | 1,090 | 1,030 | 1,070 | 792,000 | 9,727.27 |
| 1986-02-03 | 980 | 1,060 | 979 | 1,060 | 755,000 | 9,636.36 |
| 1986-02-01 | 949 | 980 | 949 | 957 | 146,000 | 8,700 |
| 1986-01-31 | 921 | 959 | 921 | 940 | 79,000 | 8,545.45 |
| 1986-01-30 | 923 | 945 | 915 | 918 | 79,000 | 8,345.45 |
| 1986-01-29 | 942 | 949 | 916 | 923 | 66,000 | 8,390.91 |
| 1986-01-28 | 950 | 960 | 938 | 942 | 81,000 | 8,563.64 |
| 1986-01-27 | 931 | 959 | 926 | 959 | 69,000 | 8,718.18 |
| 1986-01-25 | 940 | 940 | 935 | 935 | 44,000 | 8,500 |
| 1986-01-24 | 939 | 950 | 925 | 933 | 75,000 | 8,481.82 |
| 1986-01-23 | 950 | 970 | 945 | 959 | 209,000 | 8,718.18 |
| 1986-01-22 | 920 | 950 | 901 | 949 | 191,000 | 8,627.27 |
| 1986-01-21 | 979 | 979 | 930 | 930 | 291,000 | 8,454.55 |
| 1986-01-20 | 990 | 992 | 940 | 971 | 349,000 | 8,827.27 |
| 1986-01-18 | 1,010 | 1,020 | 978 | 998 | 465,000 | 9,072.73 |
| 1986-01-17 | 922 | 1,020 | 922 | 1,010 | 1,150,000 | 9,181.82 |
| 1986-01-16 | 885 | 934 | 885 | 917 | 887,000 | 8,336.36 |
| 1986-01-14 | 863 | 895 | 855 | 885 | 429,000 | 8,045.45 |
| 1986-01-13 | 835 | 863 | 826 | 848 | 238,000 | 7,709.09 |
| 1986-01-10 | 812 | 839 | 811 | 812 | 109,000 | 7,381.82 |
| 1986-01-09 | 790 | 811 | 786 | 811 | 27,000 | 7,372.73 |
| 1986-01-08 | 791 | 800 | 791 | 800 | 11,000 | 7,272.73 |
| 1986-01-07 | 800 | 800 | 790 | 790 | 35,000 | 7,181.82 |
| 1986-01-06 | 801 | 802 | 801 | 801 | 10,000 | 7,281.82 |
| 1986-01-04 | 805 | 805 | 801 | 801 | 3,000 | 7,281.82 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株