4617 中国塗料(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 | 316 | 317 | 316 | 317 | 40,000 | 288.18 |
| 1986-12-26 | 316 | 316 | 315 | 316 | 52,000 | 287.27 |
| 1986-12-25 | 320 | 325 | 315 | 315 | 53,000 | 286.36 |
| 1986-12-24 | 325 | 326 | 325 | 325 | 46,000 | 295.46 |
| 1986-12-22 | 345 | 345 | 345 | 345 | 24,000 | 313.64 |
| 1986-12-19 | 346 | 346 | 335 | 335 | 16,000 | 304.55 |
| 1986-12-18 | 338 | 339 | 335 | 338 | 12,000 | 307.27 |
| 1986-12-17 | 347 | 349 | 336 | 341 | 59,000 | 310 |
| 1986-12-16 | 349 | 349 | 348 | 348 | 67,000 | 316.36 |
| 1986-12-15 | 350 | 350 | 349 | 349 | 34,000 | 317.27 |
| 1986-12-12 | 355 | 356 | 350 | 350 | 20,000 | 318.18 |
| 1986-12-11 | 352 | 355 | 352 | 355 | 5,000 | 322.73 |
| 1986-12-10 | 351 | 356 | 350 | 352 | 6,000 | 320 |
| 1986-12-09 | 350 | 351 | 348 | 348 | 16,000 | 316.36 |
| 1986-12-08 | 352 | 356 | 348 | 353 | 160,000 | 320.91 |
| 1986-12-06 | 352 | 352 | 352 | 352 | 37,000 | 320 |
| 1986-12-05 | 352 | 352 | 352 | 352 | 16,000 | 320 |
| 1986-12-04 | 365 | 365 | 352 | 352 | 7,000 | 320 |
| 1986-12-03 | 352 | 360 | 352 | 360 | 7,000 | 327.27 |
| 1986-12-02 | 352 | 352 | 346 | 352 | 16,000 | 320 |
| 1986-12-01 | 345 | 360 | 345 | 352 | 10,000 | 320 |
| 1986-11-29 | 344 | 344 | 340 | 344 | 11,000 | 312.73 |
| 1986-11-27 | 340 | 340 | 338 | 338 | 9,000 | 307.27 |
| 1986-11-26 | 343 | 343 | 343 | 343 | 1,000 | 311.82 |
| 1986-11-25 | 344 | 344 | 344 | 344 | 1,000 | 312.73 |
| 1986-11-22 | 350 | 350 | 338 | 338 | 7,000 | 307.27 |
| 1986-11-21 | 350 | 350 | 350 | 350 | 5,000 | 318.18 |
| 1986-11-20 | 338 | 338 | 338 | 338 | 13,000 | 307.27 |
| 1986-11-19 | 350 | 350 | 338 | 338 | 28,000 | 307.27 |
| 1986-11-18 | 350 | 352 | 345 | 345 | 13,000 | 313.64 |
| 1986-11-17 | 354 | 354 | 350 | 350 | 13,000 | 318.18 |
| 1986-11-14 | 338 | 338 | 334 | 334 | 13,000 | 303.64 |
| 1986-11-13 | 338 | 338 | 337 | 338 | 13,000 | 307.27 |
| 1986-11-12 | 339 | 339 | 335 | 337 | 13,000 | 306.36 |
| 1986-11-11 | 338 | 340 | 338 | 340 | 18,000 | 309.09 |
| 1986-11-10 | 331 | 331 | 328 | 328 | 3,000 | 298.18 |
| 1986-11-07 | 326 | 326 | 325 | 326 | 3,000 | 296.36 |
| 1986-11-06 | 326 | 330 | 320 | 320 | 29,000 | 290.91 |
| 1986-11-05 | 320 | 328 | 320 | 321 | 15,000 | 291.82 |
| 1986-11-04 | 330 | 330 | 311 | 314 | 40,000 | 285.46 |
| 1986-11-01 | 321 | 322 | 320 | 320 | 84,000 | 290.91 |
| 1986-10-31 | 323 | 323 | 320 | 320 | 21,000 | 290.91 |
| 1986-10-30 | 317 | 320 | 317 | 318 | 6,000 | 289.09 |
| 1986-10-29 | 320 | 320 | 315 | 315 | 25,000 | 286.36 |
| 1986-10-28 | 330 | 335 | 310 | 310 | 89,000 | 281.82 |
| 1986-10-27 | 326 | 326 | 326 | 326 | 1,000 | 296.36 |
| 1986-10-24 | 316 | 321 | 316 | 321 | 7,000 | 291.82 |
| 1986-10-23 | 320 | 325 | 315 | 315 | 83,000 | 286.36 |
| 1986-10-22 | 320 | 325 | 320 | 320 | 18,000 | 290.91 |
| 1986-10-21 | 340 | 340 | 329 | 329 | 11,000 | 299.09 |
| 1986-10-17 | 345 | 350 | 345 | 349 | 6,000 | 317.27 |
| 1986-10-16 | 345 | 345 | 345 | 345 | 18,000 | 313.64 |
| 1986-10-15 | 361 | 365 | 361 | 365 | 13,000 | 331.82 |
| 1986-10-14 | 375 | 375 | 365 | 365 | 9,000 | 331.82 |
| 1986-10-13 | 375 | 375 | 371 | 371 | 21,000 | 337.27 |
| 1986-10-09 | 375 | 380 | 370 | 370 | 18,000 | 336.36 |
| 1986-10-08 | 376 | 376 | 370 | 370 | 21,000 | 336.36 |
| 1986-10-07 | 384 | 384 | 376 | 376 | 7,000 | 341.82 |
| 1986-10-06 | 390 | 390 | 381 | 381 | 12,000 | 346.36 |
| 1986-10-03 | 391 | 391 | 366 | 366 | 49,000 | 332.73 |
| 1986-09-30 | 435 | 485 | 430 | 470 | 1,090,000 | 427.27 |
| 1986-09-29 | 395 | 450 | 395 | 450 | 434,000 | 409.09 |
| 1986-09-26 | 390 | 410 | 387 | 410 | 78,000 | 372.73 |
| 1986-09-25 | 390 | 391 | 376 | 390 | 57,000 | 354.55 |
| 1986-09-22 | 377 | 426 | 377 | 426 | 198,000 | 387.27 |
| 1986-09-19 | 355 | 390 | 355 | 390 | 74,000 | 354.55 |
| 1986-09-18 | 355 | 360 | 355 | 359 | 30,000 | 326.36 |
| 1986-09-17 | 353 | 360 | 353 | 360 | 46,000 | 327.27 |
| 1986-09-16 | 356 | 361 | 353 | 353 | 22,000 | 320.91 |
| 1986-09-12 | 362 | 362 | 358 | 360 | 57,000 | 327.27 |
| 1986-09-11 | 365 | 365 | 362 | 362 | 9,000 | 329.09 |
| 1986-09-10 | 362 | 362 | 362 | 362 | 10,000 | 329.09 |
| 1986-09-09 | 365 | 365 | 360 | 360 | 8,000 | 327.27 |
| 1986-09-08 | 360 | 365 | 360 | 360 | 28,000 | 327.27 |
| 1986-09-06 | 360 | 367 | 360 | 367 | 35,000 | 333.64 |
| 1986-09-05 | 365 | 365 | 360 | 360 | 12,000 | 327.27 |
| 1986-09-04 | 366 | 366 | 360 | 360 | 14,000 | 327.27 |
| 1986-09-02 | 361 | 370 | 360 | 370 | 9,000 | 336.36 |
| 1986-09-01 | 353 | 361 | 353 | 360 | 22,000 | 327.27 |
| 1986-08-30 | 350 | 352 | 350 | 352 | 28,000 | 320 |
| 1986-08-29 | 352 | 355 | 352 | 355 | 32,000 | 322.73 |
| 1986-08-28 | 352 | 360 | 352 | 355 | 55,000 | 322.73 |
| 1986-08-27 | 355 | 360 | 355 | 355 | 48,000 | 322.73 |
| 1986-08-26 | 355 | 360 | 355 | 360 | 47,000 | 327.27 |
| 1986-08-25 | 351 | 355 | 351 | 355 | 26,000 | 322.73 |
| 1986-08-23 | 355 | 355 | 351 | 351 | 12,000 | 319.09 |
| 1986-08-22 | 357 | 360 | 357 | 357 | 35,000 | 324.55 |
| 1986-08-21 | 363 | 365 | 361 | 361 | 43,000 | 328.18 |
| 1986-08-20 | 371 | 371 | 365 | 365 | 37,000 | 331.82 |
| 1986-08-19 | 380 | 380 | 371 | 371 | 7,000 | 337.27 |
| 1986-08-18 | 375 | 385 | 375 | 380 | 19,000 | 345.46 |
| 1986-08-15 | 386 | 390 | 386 | 390 | 55,000 | 354.55 |
| 1986-08-14 | 390 | 390 | 388 | 388 | 31,000 | 352.73 |
| 1986-08-13 | 389 | 395 | 388 | 390 | 29,000 | 354.55 |
| 1986-08-12 | 388 | 390 | 387 | 390 | 19,000 | 354.55 |
| 1986-08-11 | 390 | 393 | 385 | 385 | 52,000 | 350 |
| 1986-08-08 | 381 | 389 | 380 | 389 | 9,000 | 353.64 |
| 1986-08-07 | 390 | 390 | 380 | 380 | 31,000 | 345.46 |
| 1986-08-06 | 370 | 370 | 370 | 370 | 17,000 | 336.36 |
| 1986-08-05 | 380 | 390 | 380 | 390 | 5,000 | 354.55 |
| 1986-08-04 | 370 | 388 | 370 | 385 | 28,000 | 350 |
| 1986-08-02 | 369 | 370 | 363 | 370 | 29,000 | 336.36 |
| 1986-08-01 | 376 | 384 | 361 | 368 | 56,000 | 334.55 |
| 1986-07-31 | 379 | 380 | 376 | 376 | 27,000 | 341.82 |
| 1986-07-30 | 380 | 394 | 378 | 394 | 51,000 | 358.18 |
| 1986-07-29 | 390 | 390 | 385 | 385 | 21,000 | 350 |
| 1986-07-28 | 405 | 405 | 395 | 396 | 17,000 | 360 |
| 1986-07-26 | 407 | 407 | 401 | 405 | 46,000 | 368.18 |
| 1986-07-25 | 406 | 411 | 406 | 406 | 29,000 | 369.09 |
| 1986-07-24 | 416 | 416 | 400 | 400 | 40,000 | 363.64 |
| 1986-07-23 | 417 | 419 | 415 | 416 | 82,000 | 378.18 |
| 1986-07-22 | 418 | 420 | 415 | 417 | 112,000 | 379.09 |
| 1986-07-21 | 415 | 429 | 410 | 414 | 181,000 | 376.36 |
| 1986-07-19 | 410 | 416 | 410 | 415 | 60,000 | 377.27 |
| 1986-07-18 | 410 | 410 | 400 | 400 | 78,000 | 363.64 |
| 1986-07-17 | 415 | 417 | 407 | 407 | 105,000 | 370 |
| 1986-07-16 | 415 | 415 | 408 | 408 | 45,000 | 370.91 |
| 1986-07-15 | 420 | 420 | 410 | 410 | 48,000 | 372.73 |
| 1986-07-14 | 423 | 423 | 410 | 410 | 31,000 | 372.73 |
| 1986-07-11 | 412 | 414 | 406 | 408 | 77,000 | 370.91 |
| 1986-07-10 | 415 | 415 | 410 | 410 | 41,000 | 372.73 |
| 1986-07-09 | 430 | 430 | 406 | 406 | 112,000 | 369.09 |
| 1986-07-08 | 405 | 420 | 404 | 420 | 102,000 | 381.82 |
| 1986-07-07 | 420 | 427 | 410 | 415 | 77,000 | 377.27 |
| 1986-07-05 | 415 | 424 | 415 | 423 | 111,000 | 384.55 |
| 1986-07-04 | 429 | 433 | 408 | 410 | 122,000 | 372.73 |
| 1986-07-03 | 433 | 439 | 429 | 439 | 578,000 | 399.09 |
| 1986-07-02 | 410 | 423 | 407 | 423 | 351,000 | 384.55 |
| 1986-07-01 | 405 | 408 | 404 | 407 | 159,000 | 370 |
| 1986-06-30 | 395 | 405 | 395 | 403 | 146,000 | 366.36 |
| 1986-06-28 | 396 | 398 | 395 | 395 | 24,000 | 359.09 |
| 1986-06-27 | 394 | 395 | 394 | 395 | 24,000 | 359.09 |
| 1986-06-26 | 395 | 397 | 390 | 395 | 65,000 | 359.09 |
| 1986-06-25 | 405 | 405 | 390 | 390 | 81,000 | 354.55 |
| 1986-06-24 | 405 | 406 | 402 | 402 | 116,000 | 365.46 |
| 1986-06-23 | 405 | 408 | 405 | 406 | 153,000 | 369.09 |
| 1986-06-21 | 405 | 408 | 405 | 407 | 86,000 | 370 |
| 1986-06-20 | 400 | 408 | 398 | 403 | 200,000 | 366.36 |
| 1986-06-19 | 411 | 417 | 396 | 402 | 444,000 | 365.46 |
| 1986-06-18 | 388 | 415 | 387 | 415 | 562,000 | 377.27 |
| 1986-06-17 | 380 | 388 | 375 | 375 | 245,000 | 340.91 |
| 1986-06-16 | 379 | 380 | 375 | 379 | 56,000 | 344.55 |
| 1986-06-13 | 380 | 380 | 371 | 371 | 50,000 | 337.27 |
| 1986-06-12 | 380 | 380 | 375 | 375 | 63,000 | 340.91 |
| 1986-06-11 | 372 | 375 | 367 | 371 | 69,000 | 337.27 |
| 1986-06-10 | 375 | 380 | 360 | 360 | 226,000 | 327.27 |
| 1986-06-09 | 376 | 380 | 375 | 376 | 107,000 | 341.82 |
| 1986-06-07 | 378 | 378 | 375 | 375 | 46,000 | 340.91 |
| 1986-06-06 | 380 | 383 | 375 | 375 | 127,000 | 340.91 |
| 1986-06-05 | 388 | 389 | 375 | 378 | 260,000 | 343.64 |
| 1986-06-04 | 394 | 394 | 386 | 388 | 637,000 | 352.73 |
| 1986-06-03 | 378 | 383 | 373 | 379 | 704,000 | 344.55 |
| 1986-06-02 | 367 | 375 | 365 | 373 | 874,000 | 339.09 |
| 1986-05-31 | 364 | 364 | 361 | 362 | 184,000 | 329.09 |
| 1986-05-30 | 356 | 360 | 355 | 358 | 224,000 | 325.46 |
| 1986-05-29 | 357 | 357 | 353 | 353 | 86,000 | 320.91 |
| 1986-05-28 | 356 | 357 | 347 | 348 | 137,000 | 316.36 |
| 1986-05-27 | 354 | 355 | 345 | 355 | 61,000 | 322.73 |
| 1986-05-26 | 354 | 355 | 350 | 350 | 67,000 | 318.18 |
| 1986-05-24 | 351 | 355 | 350 | 354 | 79,000 | 321.82 |
| 1986-05-23 | 350 | 355 | 348 | 349 | 93,000 | 317.27 |
| 1986-05-22 | 344 | 348 | 340 | 348 | 44,000 | 316.36 |
| 1986-05-21 | 345 | 345 | 339 | 339 | 19,000 | 308.18 |
| 1986-05-20 | 345 | 345 | 338 | 338 | 10,000 | 307.27 |
| 1986-05-19 | 340 | 345 | 336 | 336 | 28,000 | 305.46 |
| 1986-05-17 | 342 | 344 | 339 | 339 | 33,000 | 308.18 |
| 1986-05-16 | 347 | 348 | 344 | 344 | 79,000 | 312.73 |
| 1986-05-15 | 348 | 348 | 346 | 348 | 23,000 | 316.36 |
| 1986-05-14 | 348 | 350 | 348 | 348 | 43,000 | 316.36 |
| 1986-05-13 | 355 | 356 | 348 | 348 | 97,000 | 316.36 |
| 1986-05-12 | 350 | 360 | 348 | 354 | 154,000 | 321.82 |
| 1986-05-09 | 345 | 350 | 345 | 346 | 108,000 | 314.55 |
| 1986-05-08 | 345 | 350 | 342 | 342 | 51,000 | 310.91 |
| 1986-05-07 | 352 | 352 | 340 | 340 | 107,000 | 309.09 |
| 1986-05-06 | 335 | 350 | 335 | 347 | 79,000 | 315.46 |
| 1986-05-02 | 330 | 335 | 326 | 335 | 65,000 | 304.55 |
| 1986-05-01 | 329 | 330 | 326 | 326 | 24,000 | 296.36 |
| 1986-04-30 | 334 | 334 | 328 | 328 | 18,000 | 298.18 |
| 1986-04-28 | 334 | 334 | 320 | 321 | 28,000 | 291.82 |
| 1986-04-26 | 336 | 336 | 335 | 335 | 54,000 | 304.55 |
| 1986-04-25 | 336 | 340 | 329 | 337 | 63,000 | 306.36 |
| 1986-04-24 | 343 | 344 | 340 | 340 | 23,000 | 309.09 |
| 1986-04-23 | 343 | 343 | 340 | 340 | 18,000 | 309.09 |
| 1986-04-22 | 343 | 343 | 336 | 336 | 38,000 | 305.46 |
| 1986-04-21 | 345 | 345 | 341 | 341 | 46,000 | 310 |
| 1986-04-19 | 348 | 349 | 337 | 341 | 69,000 | 310 |
| 1986-04-18 | 346 | 350 | 344 | 346 | 116,000 | 314.55 |
| 1986-04-17 | 346 | 350 | 346 | 346 | 29,000 | 314.55 |
| 1986-04-16 | 345 | 350 | 345 | 350 | 154,000 | 318.18 |
| 1986-04-15 | 345 | 345 | 341 | 341 | 48,000 | 310 |
| 1986-04-14 | 344 | 344 | 335 | 335 | 66,000 | 304.55 |
| 1986-04-11 | 354 | 354 | 346 | 350 | 102,000 | 318.18 |
| 1986-04-10 | 356 | 356 | 351 | 355 | 145,000 | 322.73 |
| 1986-04-09 | 358 | 358 | 354 | 356 | 385,000 | 323.64 |
| 1986-04-08 | 355 | 358 | 349 | 356 | 163,000 | 323.64 |
| 1986-04-07 | 350 | 354 | 340 | 354 | 115,000 | 321.82 |
| 1986-04-05 | 360 | 362 | 348 | 350 | 172,000 | 318.18 |
| 1986-04-04 | 346 | 359 | 346 | 359 | 411,000 | 326.36 |
| 1986-04-03 | 335 | 344 | 330 | 342 | 159,000 | 310.91 |
| 1986-04-02 | 335 | 335 | 325 | 334 | 83,000 | 303.64 |
| 1986-04-01 | 330 | 334 | 330 | 330 | 92,000 | 300 |
| 1986-03-31 | 319 | 320 | 318 | 320 | 50,000 | 290.91 |
| 1986-03-29 | 318 | 320 | 315 | 315 | 19,000 | 286.36 |
| 1986-03-28 | 318 | 320 | 318 | 318 | 18,000 | 289.09 |
| 1986-03-27 | 318 | 318 | 318 | 318 | 7,000 | 289.09 |
| 1986-03-26 | 311 | 320 | 310 | 310 | 45,000 | 281.82 |
| 1986-03-25 | 310 | 315 | 310 | 315 | 20,000 | 286.36 |
| 1986-03-24 | 310 | 310 | 310 | 310 | 20,000 | 281.82 |
| 1986-03-22 | 309 | 314 | 303 | 308 | 24,000 | 280 |
| 1986-03-20 | 315 | 315 | 310 | 310 | 81,000 | 281.82 |
| 1986-03-19 | 318 | 318 | 315 | 315 | 4,000 | 286.36 |
| 1986-03-18 | 317 | 319 | 316 | 316 | 48,000 | 287.27 |
| 1986-03-17 | 319 | 320 | 318 | 318 | 30,000 | 289.09 |
| 1986-03-15 | 318 | 320 | 318 | 318 | 8,000 | 289.09 |
| 1986-03-14 | 317 | 320 | 317 | 317 | 32,000 | 288.18 |
| 1986-03-13 | 320 | 320 | 315 | 315 | 68,000 | 286.36 |
| 1986-03-12 | 318 | 320 | 318 | 320 | 52,000 | 290.91 |
| 1986-03-11 | 320 | 320 | 319 | 320 | 12,000 | 290.91 |
| 1986-03-10 | 320 | 320 | 317 | 318 | 47,000 | 289.09 |
| 1986-03-07 | 318 | 320 | 315 | 315 | 57,000 | 286.36 |
| 1986-03-06 | 323 | 323 | 316 | 320 | 43,000 | 290.91 |
| 1986-03-05 | 315 | 328 | 315 | 326 | 96,000 | 296.36 |
| 1986-03-04 | 314 | 317 | 314 | 315 | 17,000 | 286.36 |
| 1986-03-03 | 315 | 315 | 312 | 313 | 31,000 | 284.55 |
| 1986-03-01 | 318 | 319 | 315 | 318 | 5,000 | 289.09 |
| 1986-02-28 | 313 | 320 | 313 | 319 | 45,000 | 290 |
| 1986-02-27 | 314 | 316 | 311 | 311 | 42,000 | 282.73 |
| 1986-02-26 | 316 | 316 | 313 | 313 | 25,000 | 284.55 |
| 1986-02-25 | 318 | 319 | 317 | 317 | 36,000 | 288.18 |
| 1986-02-24 | 319 | 320 | 316 | 316 | 30,000 | 287.27 |
| 1986-02-22 | 318 | 319 | 318 | 319 | 31,000 | 290 |
| 1986-02-21 | 316 | 318 | 316 | 318 | 17,000 | 289.09 |
| 1986-02-20 | 315 | 318 | 313 | 314 | 75,000 | 285.46 |
| 1986-02-19 | 311 | 315 | 311 | 315 | 57,000 | 286.36 |
| 1986-02-18 | 311 | 311 | 310 | 311 | 48,000 | 282.73 |
| 1986-02-17 | 315 | 315 | 310 | 310 | 52,000 | 281.82 |
| 1986-02-15 | 315 | 315 | 312 | 312 | 22,000 | 283.64 |
| 1986-02-14 | 315 | 315 | 313 | 314 | 35,000 | 285.46 |
| 1986-02-13 | 313 | 313 | 310 | 312 | 33,000 | 283.64 |
| 1986-02-12 | 313 | 314 | 310 | 310 | 27,000 | 281.82 |
| 1986-02-10 | 300 | 312 | 299 | 312 | 28,000 | 283.64 |
| 1986-02-07 | 304 | 305 | 298 | 298 | 49,000 | 270.91 |
| 1986-02-06 | 298 | 310 | 298 | 304 | 100,000 | 276.36 |
| 1986-02-05 | 300 | 314 | 296 | 296 | 82,000 | 269.09 |
| 1986-02-04 | 292 | 298 | 292 | 294 | 91,000 | 267.27 |
| 1986-02-03 | 290 | 291 | 290 | 290 | 103,000 | 263.64 |
| 1986-02-01 | 290 | 290 | 290 | 290 | 20,000 | 263.64 |
| 1986-01-31 | 294 | 295 | 290 | 290 | 19,000 | 263.64 |
| 1986-01-30 | 290 | 294 | 290 | 294 | 2,000 | 267.27 |
| 1986-01-29 | 294 | 295 | 289 | 289 | 9,000 | 262.73 |
| 1986-01-28 | 290 | 290 | 289 | 289 | 16,000 | 262.73 |
| 1986-01-27 | 291 | 291 | 289 | 289 | 5,000 | 262.73 |
| 1986-01-25 | 290 | 290 | 289 | 290 | 13,000 | 263.64 |
| 1986-01-24 | 289 | 290 | 289 | 289 | 20,000 | 262.73 |
| 1986-01-22 | 290 | 290 | 289 | 289 | 16,000 | 262.73 |
| 1986-01-21 | 290 | 290 | 290 | 290 | 12,000 | 263.64 |
| 1986-01-20 | 299 | 299 | 290 | 290 | 26,000 | 263.64 |
| 1986-01-18 | 291 | 295 | 291 | 295 | 18,000 | 268.18 |
| 1986-01-17 | 291 | 291 | 291 | 291 | 11,000 | 264.55 |
| 1986-01-16 | 290 | 291 | 290 | 291 | 20,000 | 264.55 |
| 1986-01-14 | 291 | 291 | 290 | 290 | 7,000 | 263.64 |
| 1986-01-13 | 292 | 295 | 290 | 293 | 14,000 | 266.36 |
| 1986-01-10 | 289 | 295 | 285 | 292 | 52,000 | 265.46 |
| 1986-01-09 | 289 | 289 | 288 | 288 | 10,000 | 261.82 |
| 1986-01-08 | 289 | 289 | 288 | 288 | 12,000 | 261.82 |
| 1986-01-07 | 290 | 290 | 289 | 289 | 13,000 | 262.73 |
| 1986-01-06 | 290 | 290 | 289 | 290 | 17,000 | 263.64 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株