4611 大日本塗料(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 | 314 | 325 | 312 | 312 | 147,000 | 1,560 |
| 1986-12-26 | 325 | 329 | 315 | 329 | 79,000 | 1,645 |
| 1986-12-25 | 315 | 320 | 314 | 319 | 78,000 | 1,595 |
| 1986-12-24 | 315 | 333 | 311 | 328 | 182,000 | 1,640 |
| 1986-12-23 | 320 | 321 | 310 | 312 | 121,000 | 1,560 |
| 1986-12-22 | 330 | 331 | 315 | 330 | 132,000 | 1,650 |
| 1986-12-19 | 333 | 337 | 330 | 330 | 123,000 | 1,650 |
| 1986-12-18 | 323 | 340 | 322 | 331 | 360,000 | 1,655 |
| 1986-12-17 | 337 | 337 | 321 | 323 | 155,000 | 1,615 |
| 1986-12-16 | 339 | 342 | 329 | 337 | 166,000 | 1,685 |
| 1986-12-15 | 334 | 338 | 330 | 335 | 229,000 | 1,675 |
| 1986-12-12 | 338 | 340 | 330 | 330 | 366,000 | 1,650 |
| 1986-12-11 | 353 | 353 | 335 | 335 | 442,000 | 1,675 |
| 1986-12-10 | 365 | 367 | 340 | 348 | 1,683,000 | 1,740 |
| 1986-12-09 | 340 | 370 | 340 | 370 | 1,895,000 | 1,850 |
| 1986-12-08 | 339 | 340 | 331 | 335 | 211,000 | 1,675 |
| 1986-12-06 | 339 | 343 | 335 | 335 | 237,000 | 1,675 |
| 1986-12-05 | 353 | 353 | 334 | 334 | 705,000 | 1,670 |
| 1986-12-04 | 350 | 360 | 346 | 353 | 3,478,000 | 1,765 |
| 1986-12-03 | 331 | 353 | 331 | 341 | 3,354,000 | 1,705 |
| 1986-12-02 | 311 | 329 | 310 | 329 | 339,000 | 1,645 |
| 1986-12-01 | 315 | 320 | 314 | 314 | 48,000 | 1,570 |
| 1986-11-29 | 306 | 325 | 306 | 325 | 80,000 | 1,625 |
| 1986-11-28 | 320 | 320 | 311 | 311 | 126,000 | 1,555 |
| 1986-11-27 | 325 | 330 | 315 | 322 | 310,000 | 1,610 |
| 1986-11-26 | 305 | 330 | 305 | 330 | 418,000 | 1,650 |
| 1986-11-25 | 309 | 317 | 307 | 317 | 52,000 | 1,585 |
| 1986-11-22 | 310 | 320 | 305 | 319 | 99,000 | 1,595 |
| 1986-11-21 | 322 | 323 | 315 | 320 | 125,000 | 1,600 |
| 1986-11-20 | 316 | 324 | 312 | 323 | 264,000 | 1,615 |
| 1986-11-19 | 312 | 324 | 304 | 316 | 331,000 | 1,580 |
| 1986-11-18 | 304 | 312 | 300 | 312 | 109,000 | 1,560 |
| 1986-11-17 | 310 | 319 | 307 | 307 | 143,000 | 1,535 |
| 1986-11-14 | 310 | 318 | 307 | 315 | 343,000 | 1,575 |
| 1986-11-13 | 320 | 335 | 310 | 313 | 954,000 | 1,565 |
| 1986-11-12 | 298 | 330 | 297 | 320 | 1,109,000 | 1,600 |
| 1986-11-11 | 286 | 295 | 286 | 295 | 127,000 | 1,475 |
| 1986-11-10 | 290 | 290 | 282 | 285 | 82,000 | 1,425 |
| 1986-11-07 | 288 | 289 | 270 | 270 | 64,000 | 1,350 |
| 1986-11-06 | 278 | 294 | 275 | 288 | 227,000 | 1,440 |
| 1986-11-05 | 270 | 280 | 267 | 268 | 73,000 | 1,340 |
| 1986-11-04 | 273 | 275 | 266 | 266 | 9,000 | 1,330 |
| 1986-11-01 | 267 | 270 | 260 | 270 | 77,000 | 1,350 |
| 1986-10-31 | 265 | 274 | 260 | 260 | 69,000 | 1,300 |
| 1986-10-30 | 256 | 263 | 256 | 260 | 47,000 | 1,300 |
| 1986-10-29 | 259 | 260 | 255 | 256 | 47,000 | 1,280 |
| 1986-10-28 | 252 | 260 | 252 | 259 | 19,000 | 1,295 |
| 1986-10-27 | 260 | 260 | 255 | 255 | 40,000 | 1,275 |
| 1986-10-25 | 263 | 264 | 260 | 263 | 24,000 | 1,315 |
| 1986-10-24 | 265 | 265 | 265 | 265 | 35,000 | 1,325 |
| 1986-10-23 | 240 | 245 | 240 | 245 | 64,000 | 1,225 |
| 1986-10-22 | 256 | 265 | 240 | 245 | 122,000 | 1,225 |
| 1986-10-21 | 260 | 260 | 250 | 260 | 74,000 | 1,300 |
| 1986-10-20 | 269 | 269 | 260 | 260 | 87,000 | 1,300 |
| 1986-10-17 | 266 | 270 | 265 | 265 | 42,000 | 1,325 |
| 1986-10-16 | 275 | 276 | 266 | 266 | 67,000 | 1,330 |
| 1986-10-15 | 271 | 275 | 271 | 271 | 33,000 | 1,355 |
| 1986-10-14 | 281 | 281 | 265 | 270 | 70,000 | 1,350 |
| 1986-10-13 | 296 | 296 | 285 | 286 | 36,000 | 1,430 |
| 1986-10-09 | 280 | 300 | 280 | 300 | 67,000 | 1,500 |
| 1986-10-08 | 281 | 281 | 275 | 275 | 54,000 | 1,375 |
| 1986-10-07 | 290 | 293 | 276 | 280 | 112,000 | 1,400 |
| 1986-10-06 | 279 | 286 | 277 | 285 | 89,000 | 1,425 |
| 1986-10-04 | 279 | 280 | 275 | 276 | 41,000 | 1,380 |
| 1986-10-03 | 260 | 265 | 260 | 265 | 57,000 | 1,325 |
| 1986-10-02 | 260 | 263 | 255 | 255 | 152,000 | 1,275 |
| 1986-10-01 | 270 | 270 | 260 | 260 | 249,000 | 1,300 |
| 1986-09-30 | 281 | 286 | 260 | 260 | 115,000 | 1,300 |
| 1986-09-29 | 300 | 300 | 280 | 286 | 121,000 | 1,430 |
| 1986-09-27 | 300 | 303 | 296 | 300 | 44,000 | 1,500 |
| 1986-09-26 | 305 | 305 | 300 | 300 | 164,000 | 1,500 |
| 1986-09-25 | 319 | 321 | 305 | 305 | 113,000 | 1,525 |
| 1986-09-24 | 318 | 324 | 317 | 319 | 123,000 | 1,595 |
| 1986-09-22 | 319 | 319 | 315 | 317 | 227,000 | 1,585 |
| 1986-09-19 | 305 | 308 | 303 | 305 | 119,000 | 1,525 |
| 1986-09-18 | 305 | 305 | 300 | 305 | 103,000 | 1,525 |
| 1986-09-17 | 300 | 305 | 298 | 300 | 159,000 | 1,500 |
| 1986-09-16 | 311 | 315 | 300 | 300 | 133,000 | 1,500 |
| 1986-09-12 | 315 | 315 | 302 | 313 | 269,000 | 1,565 |
| 1986-09-11 | 315 | 320 | 313 | 319 | 158,000 | 1,595 |
| 1986-09-10 | 311 | 322 | 305 | 310 | 219,000 | 1,550 |
| 1986-09-09 | 305 | 308 | 302 | 305 | 66,000 | 1,525 |
| 1986-09-08 | 300 | 309 | 300 | 301 | 109,000 | 1,505 |
| 1986-09-06 | 301 | 301 | 300 | 300 | 103,000 | 1,500 |
| 1986-09-05 | 301 | 304 | 300 | 300 | 104,000 | 1,500 |
| 1986-09-04 | 302 | 302 | 300 | 301 | 43,000 | 1,505 |
| 1986-09-03 | 301 | 301 | 299 | 301 | 70,000 | 1,505 |
| 1986-09-02 | 305 | 308 | 299 | 300 | 73,000 | 1,500 |
| 1986-09-01 | 305 | 305 | 297 | 300 | 176,000 | 1,500 |
| 1986-08-30 | 309 | 309 | 298 | 298 | 63,000 | 1,490 |
| 1986-08-29 | 300 | 310 | 300 | 309 | 67,000 | 1,545 |
| 1986-08-28 | 295 | 300 | 295 | 296 | 86,000 | 1,480 |
| 1986-08-27 | 299 | 300 | 295 | 295 | 176,000 | 1,475 |
| 1986-08-26 | 300 | 303 | 299 | 299 | 169,000 | 1,495 |
| 1986-08-25 | 298 | 310 | 298 | 310 | 73,000 | 1,550 |
| 1986-08-23 | 298 | 313 | 293 | 313 | 64,000 | 1,565 |
| 1986-08-22 | 308 | 315 | 302 | 303 | 107,000 | 1,515 |
| 1986-08-21 | 316 | 317 | 308 | 312 | 93,000 | 1,560 |
| 1986-08-20 | 321 | 325 | 315 | 315 | 170,000 | 1,575 |
| 1986-08-19 | 320 | 328 | 320 | 326 | 212,000 | 1,630 |
| 1986-08-18 | 311 | 330 | 310 | 330 | 345,000 | 1,650 |
| 1986-08-15 | 310 | 315 | 305 | 308 | 167,000 | 1,540 |
| 1986-08-14 | 310 | 313 | 306 | 310 | 183,000 | 1,550 |
| 1986-08-13 | 315 | 317 | 311 | 311 | 135,000 | 1,555 |
| 1986-08-12 | 315 | 319 | 311 | 312 | 70,000 | 1,560 |
| 1986-08-11 | 311 | 318 | 311 | 311 | 75,000 | 1,555 |
| 1986-08-08 | 316 | 319 | 311 | 311 | 66,000 | 1,555 |
| 1986-08-07 | 324 | 324 | 316 | 316 | 68,000 | 1,580 |
| 1986-08-06 | 314 | 324 | 310 | 324 | 292,000 | 1,620 |
| 1986-08-05 | 306 | 323 | 301 | 316 | 247,000 | 1,580 |
| 1986-08-04 | 320 | 320 | 311 | 311 | 106,000 | 1,555 |
| 1986-08-02 | 322 | 330 | 320 | 320 | 93,000 | 1,600 |
| 1986-08-01 | 325 | 325 | 320 | 320 | 71,000 | 1,600 |
| 1986-07-31 | 325 | 328 | 320 | 320 | 233,000 | 1,600 |
| 1986-07-30 | 325 | 335 | 320 | 320 | 190,000 | 1,600 |
| 1986-07-29 | 337 | 339 | 330 | 330 | 221,000 | 1,650 |
| 1986-07-28 | 340 | 345 | 335 | 337 | 118,000 | 1,685 |
| 1986-07-26 | 338 | 340 | 335 | 340 | 74,000 | 1,700 |
| 1986-07-25 | 345 | 346 | 336 | 340 | 268,000 | 1,700 |
| 1986-07-24 | 350 | 352 | 346 | 346 | 164,000 | 1,730 |
| 1986-07-23 | 354 | 360 | 346 | 349 | 219,000 | 1,745 |
| 1986-07-22 | 345 | 360 | 343 | 352 | 222,000 | 1,760 |
| 1986-07-21 | 373 | 375 | 330 | 355 | 331,000 | 1,775 |
| 1986-07-19 | 370 | 374 | 366 | 368 | 327,000 | 1,840 |
| 1986-07-18 | 379 | 385 | 366 | 366 | 1,888,000 | 1,830 |
| 1986-07-17 | 350 | 381 | 350 | 374 | 1,774,000 | 1,870 |
| 1986-07-16 | 346 | 355 | 343 | 350 | 242,000 | 1,750 |
| 1986-07-15 | 359 | 361 | 350 | 350 | 343,000 | 1,750 |
| 1986-07-14 | 359 | 361 | 350 | 361 | 434,000 | 1,805 |
| 1986-07-11 | 369 | 370 | 356 | 356 | 858,000 | 1,780 |
| 1986-07-10 | 360 | 372 | 358 | 364 | 2,084,000 | 1,820 |
| 1986-07-09 | 358 | 362 | 350 | 360 | 1,271,000 | 1,800 |
| 1986-07-08 | 348 | 354 | 340 | 351 | 396,000 | 1,755 |
| 1986-07-07 | 349 | 355 | 345 | 348 | 623,000 | 1,740 |
| 1986-07-05 | 348 | 349 | 345 | 346 | 310,000 | 1,730 |
| 1986-07-04 | 341 | 343 | 339 | 340 | 283,000 | 1,700 |
| 1986-07-03 | 344 | 344 | 336 | 336 | 303,000 | 1,680 |
| 1986-07-02 | 337 | 344 | 333 | 344 | 442,000 | 1,720 |
| 1986-07-01 | 328 | 336 | 328 | 333 | 379,000 | 1,665 |
| 1986-06-30 | 333 | 333 | 327 | 328 | 233,000 | 1,640 |
| 1986-06-28 | 331 | 333 | 328 | 328 | 187,000 | 1,640 |
| 1986-06-27 | 335 | 336 | 326 | 326 | 315,000 | 1,630 |
| 1986-06-26 | 335 | 338 | 332 | 333 | 149,000 | 1,665 |
| 1986-06-25 | 333 | 336 | 330 | 330 | 222,000 | 1,650 |
| 1986-06-24 | 336 | 339 | 333 | 333 | 113,000 | 1,665 |
| 1986-06-23 | 331 | 340 | 330 | 331 | 177,000 | 1,655 |
| 1986-06-21 | 335 | 336 | 331 | 331 | 122,000 | 1,655 |
| 1986-06-20 | 336 | 336 | 328 | 330 | 341,000 | 1,650 |
| 1986-06-19 | 336 | 340 | 335 | 336 | 263,000 | 1,680 |
| 1986-06-18 | 338 | 338 | 330 | 334 | 313,000 | 1,670 |
| 1986-06-17 | 340 | 344 | 335 | 338 | 325,000 | 1,690 |
| 1986-06-16 | 345 | 350 | 340 | 343 | 399,000 | 1,715 |
| 1986-06-13 | 356 | 358 | 343 | 345 | 734,000 | 1,725 |
| 1986-06-12 | 360 | 367 | 352 | 355 | 3,659,000 | 1,775 |
| 1986-06-11 | 334 | 355 | 334 | 349 | 2,338,000 | 1,745 |
| 1986-06-10 | 332 | 333 | 328 | 329 | 352,000 | 1,645 |
| 1986-06-09 | 332 | 335 | 332 | 335 | 308,000 | 1,675 |
| 1986-06-07 | 332 | 335 | 330 | 335 | 187,000 | 1,675 |
| 1986-06-06 | 330 | 337 | 330 | 330 | 437,000 | 1,650 |
| 1986-06-05 | 337 | 337 | 323 | 323 | 398,000 | 1,615 |
| 1986-06-04 | 327 | 339 | 327 | 332 | 895,000 | 1,660 |
| 1986-06-03 | 329 | 330 | 320 | 330 | 307,000 | 1,650 |
| 1986-06-02 | 328 | 329 | 325 | 325 | 437,000 | 1,625 |
| 1986-05-31 | 326 | 327 | 322 | 322 | 138,000 | 1,610 |
| 1986-05-30 | 329 | 329 | 320 | 321 | 226,000 | 1,605 |
| 1986-05-29 | 333 | 335 | 322 | 330 | 653,000 | 1,650 |
| 1986-05-28 | 324 | 341 | 320 | 333 | 1,424,000 | 1,665 |
| 1986-05-27 | 319 | 320 | 316 | 319 | 416,000 | 1,595 |
| 1986-05-26 | 317 | 318 | 314 | 316 | 307,000 | 1,580 |
| 1986-05-24 | 315 | 317 | 311 | 313 | 195,000 | 1,565 |
| 1986-05-23 | 314 | 318 | 309 | 315 | 473,000 | 1,575 |
| 1986-05-22 | 310 | 315 | 308 | 312 | 416,000 | 1,560 |
| 1986-05-21 | 298 | 310 | 295 | 298 | 341,000 | 1,490 |
| 1986-05-20 | 298 | 298 | 296 | 298 | 108,000 | 1,490 |
| 1986-05-19 | 296 | 303 | 296 | 298 | 98,000 | 1,490 |
| 1986-05-17 | 300 | 300 | 296 | 296 | 28,000 | 1,480 |
| 1986-05-16 | 302 | 304 | 296 | 300 | 228,000 | 1,500 |
| 1986-05-15 | 305 | 307 | 295 | 297 | 282,000 | 1,485 |
| 1986-05-14 | 314 | 314 | 305 | 305 | 270,000 | 1,525 |
| 1986-05-13 | 312 | 315 | 308 | 309 | 508,000 | 1,545 |
| 1986-05-12 | 300 | 309 | 300 | 308 | 367,000 | 1,540 |
| 1986-05-09 | 300 | 300 | 297 | 297 | 124,000 | 1,485 |
| 1986-05-08 | 297 | 305 | 295 | 295 | 207,000 | 1,475 |
| 1986-05-07 | 300 | 305 | 299 | 299 | 113,000 | 1,495 |
| 1986-05-06 | 300 | 308 | 295 | 305 | 207,000 | 1,525 |
| 1986-05-02 | 302 | 304 | 298 | 302 | 283,000 | 1,510 |
| 1986-05-01 | 299 | 304 | 298 | 301 | 477,000 | 1,505 |
| 1986-04-30 | 299 | 299 | 292 | 297 | 332,000 | 1,485 |
| 1986-04-28 | 292 | 297 | 290 | 297 | 171,000 | 1,485 |
| 1986-04-26 | 287 | 290 | 286 | 290 | 134,000 | 1,450 |
| 1986-04-25 | 289 | 292 | 285 | 292 | 146,000 | 1,460 |
| 1986-04-24 | 287 | 290 | 285 | 288 | 154,000 | 1,440 |
| 1986-04-23 | 288 | 292 | 280 | 292 | 382,000 | 1,460 |
| 1986-04-22 | 279 | 290 | 279 | 290 | 173,000 | 1,450 |
| 1986-04-21 | 279 | 279 | 278 | 278 | 97,000 | 1,390 |
| 1986-04-19 | 277 | 279 | 277 | 277 | 80,000 | 1,385 |
| 1986-04-18 | 283 | 283 | 275 | 275 | 296,000 | 1,375 |
| 1986-04-17 | 282 | 285 | 280 | 283 | 79,000 | 1,415 |
| 1986-04-16 | 288 | 290 | 285 | 285 | 136,000 | 1,425 |
| 1986-04-15 | 288 | 289 | 282 | 288 | 87,000 | 1,440 |
| 1986-04-14 | 287 | 293 | 287 | 290 | 118,000 | 1,450 |
| 1986-04-11 | 286 | 286 | 282 | 285 | 137,000 | 1,425 |
| 1986-04-10 | 284 | 287 | 280 | 281 | 139,000 | 1,405 |
| 1986-04-09 | 290 | 290 | 279 | 279 | 80,000 | 1,395 |
| 1986-04-08 | 294 | 294 | 285 | 287 | 110,000 | 1,435 |
| 1986-04-07 | 292 | 299 | 288 | 296 | 210,000 | 1,480 |
| 1986-04-05 | 282 | 285 | 276 | 282 | 260,000 | 1,410 |
| 1986-04-04 | 280 | 282 | 275 | 282 | 79,000 | 1,410 |
| 1986-04-03 | 280 | 280 | 275 | 275 | 65,000 | 1,375 |
| 1986-04-02 | 284 | 284 | 273 | 273 | 260,000 | 1,365 |
| 1986-04-01 | 289 | 289 | 281 | 285 | 112,000 | 1,425 |
| 1986-03-31 | 273 | 290 | 273 | 290 | 123,000 | 1,450 |
| 1986-03-29 | 272 | 275 | 272 | 272 | 56,000 | 1,360 |
| 1986-03-28 | 272 | 277 | 271 | 271 | 97,000 | 1,355 |
| 1986-03-27 | 270 | 277 | 267 | 277 | 149,000 | 1,385 |
| 1986-03-26 | 271 | 272 | 265 | 265 | 174,000 | 1,325 |
| 1986-03-25 | 275 | 275 | 272 | 272 | 96,000 | 1,360 |
| 1986-03-24 | 278 | 278 | 276 | 276 | 67,000 | 1,380 |
| 1986-03-22 | 280 | 280 | 274 | 274 | 89,000 | 1,370 |
| 1986-03-20 | 283 | 283 | 280 | 280 | 198,000 | 1,400 |
| 1986-03-19 | 285 | 286 | 283 | 283 | 81,000 | 1,415 |
| 1986-03-18 | 280 | 290 | 280 | 290 | 147,000 | 1,450 |
| 1986-03-17 | 291 | 293 | 285 | 290 | 166,000 | 1,450 |
| 1986-03-15 | 294 | 295 | 288 | 290 | 102,000 | 1,450 |
| 1986-03-14 | 290 | 292 | 288 | 292 | 157,000 | 1,460 |
| 1986-03-13 | 291 | 292 | 288 | 290 | 242,000 | 1,450 |
| 1986-03-12 | 299 | 299 | 291 | 295 | 197,000 | 1,475 |
| 1986-03-11 | 300 | 302 | 298 | 298 | 117,000 | 1,490 |
| 1986-03-10 | 301 | 302 | 298 | 298 | 94,000 | 1,490 |
| 1986-03-07 | 303 | 303 | 298 | 298 | 165,000 | 1,490 |
| 1986-03-06 | 306 | 308 | 295 | 298 | 303,000 | 1,490 |
| 1986-03-05 | 301 | 318 | 301 | 309 | 584,000 | 1,545 |
| 1986-03-04 | 299 | 300 | 294 | 295 | 212,000 | 1,475 |
| 1986-03-03 | 293 | 297 | 290 | 291 | 161,000 | 1,455 |
| 1986-03-01 | 290 | 290 | 287 | 288 | 192,000 | 1,440 |
| 1986-02-28 | 295 | 299 | 288 | 288 | 468,000 | 1,440 |
| 1986-02-27 | 301 | 303 | 293 | 299 | 347,000 | 1,495 |
| 1986-02-26 | 304 | 310 | 300 | 300 | 434,000 | 1,500 |
| 1986-02-25 | 310 | 313 | 301 | 309 | 242,000 | 1,545 |
| 1986-02-24 | 308 | 314 | 301 | 314 | 313,000 | 1,570 |
| 1986-02-22 | 315 | 315 | 298 | 298 | 347,000 | 1,490 |
| 1986-02-21 | 312 | 315 | 311 | 312 | 499,000 | 1,560 |
| 1986-02-20 | 320 | 324 | 312 | 312 | 584,000 | 1,560 |
| 1986-02-19 | 330 | 335 | 320 | 325 | 1,819,000 | 1,625 |
| 1986-02-18 | 331 | 352 | 321 | 325 | 10,434,000 | 1,625 |
| 1986-02-17 | 320 | 335 | 313 | 326 | 4,585,000 | 1,630 |
| 1986-02-15 | 324 | 324 | 297 | 297 | 1,146,000 | 1,485 |
| 1986-02-14 | 330 | 334 | 320 | 328 | 4,929,000 | 1,640 |
| 1986-02-13 | 289 | 335 | 286 | 335 | 8,959,000 | 1,675 |
| 1986-02-12 | 284 | 290 | 284 | 285 | 1,341,000 | 1,425 |
| 1986-02-10 | 283 | 283 | 279 | 281 | 828,000 | 1,405 |
| 1986-02-07 | 272 | 278 | 270 | 278 | 568,000 | 1,390 |
| 1986-02-06 | 279 | 279 | 271 | 273 | 870,000 | 1,365 |
| 1986-02-05 | 269 | 279 | 268 | 275 | 1,722,000 | 1,375 |
| 1986-02-04 | 260 | 267 | 260 | 265 | 599,000 | 1,325 |
| 1986-02-03 | 264 | 266 | 255 | 255 | 431,000 | 1,275 |
| 1986-02-01 | 257 | 267 | 255 | 267 | 387,000 | 1,335 |
| 1986-01-31 | 247 | 255 | 247 | 252 | 129,000 | 1,260 |
| 1986-01-30 | 248 | 250 | 245 | 250 | 142,000 | 1,250 |
| 1986-01-29 | 251 | 251 | 243 | 248 | 201,000 | 1,240 |
| 1986-01-28 | 257 | 259 | 250 | 250 | 160,000 | 1,250 |
| 1986-01-27 | 259 | 260 | 252 | 257 | 99,000 | 1,285 |
| 1986-01-25 | 253 | 258 | 252 | 255 | 226,000 | 1,275 |
| 1986-01-24 | 253 | 258 | 252 | 258 | 115,000 | 1,290 |
| 1986-01-23 | 255 | 260 | 252 | 252 | 181,000 | 1,260 |
| 1986-01-22 | 256 | 258 | 252 | 255 | 160,000 | 1,275 |
| 1986-01-21 | 263 | 264 | 256 | 256 | 139,000 | 1,280 |
| 1986-01-20 | 264 | 268 | 259 | 260 | 223,000 | 1,300 |
| 1986-01-18 | 261 | 264 | 257 | 264 | 312,000 | 1,320 |
| 1986-01-17 | 265 | 270 | 261 | 261 | 485,000 | 1,305 |
| 1986-01-16 | 270 | 275 | 262 | 262 | 699,000 | 1,310 |
| 1986-01-14 | 268 | 270 | 266 | 270 | 592,000 | 1,350 |
| 1986-01-13 | 268 | 273 | 266 | 267 | 624,000 | 1,335 |
| 1986-01-10 | 250 | 266 | 249 | 265 | 967,000 | 1,325 |
| 1986-01-09 | 248 | 249 | 246 | 249 | 363,000 | 1,245 |
| 1986-01-08 | 246 | 250 | 246 | 247 | 185,000 | 1,235 |
| 1986-01-07 | 246 | 248 | 246 | 248 | 41,000 | 1,240 |
| 1986-01-06 | 246 | 250 | 246 | 246 | 71,000 | 1,230 |
| 1986-01-04 | 250 | 251 | 245 | 250 | 92,000 | 1,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株