4619 日本特殊塗料(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 | 829 | 841 | 829 | 841 | 10,000 | 695.04 |
| 1986-12-26 | 803 | 830 | 803 | 830 | 5,000 | 685.95 |
| 1986-12-25 | 803 | 803 | 803 | 803 | 1,000 | 663.64 |
| 1986-12-24 | 805 | 805 | 803 | 803 | 3,000 | 663.64 |
| 1986-12-23 | 810 | 810 | 803 | 803 | 2,000 | 663.64 |
| 1986-12-19 | 807 | 827 | 807 | 827 | 6,000 | 683.47 |
| 1986-12-18 | 805 | 810 | 803 | 803 | 14,000 | 663.64 |
| 1986-12-17 | 815 | 815 | 815 | 815 | 2,000 | 673.55 |
| 1986-12-16 | 841 | 841 | 837 | 838 | 6,000 | 692.56 |
| 1986-12-12 | 865 | 865 | 860 | 861 | 16,000 | 711.57 |
| 1986-12-11 | 861 | 868 | 861 | 865 | 23,000 | 714.88 |
| 1986-12-10 | 870 | 870 | 863 | 869 | 33,000 | 718.18 |
| 1986-12-09 | 825 | 860 | 825 | 860 | 7,000 | 710.74 |
| 1986-12-08 | 820 | 821 | 816 | 821 | 6,000 | 678.51 |
| 1986-12-06 | 825 | 825 | 825 | 825 | 1,000 | 681.82 |
| 1986-12-05 | 816 | 830 | 816 | 830 | 3,000 | 685.95 |
| 1986-12-04 | 820 | 820 | 816 | 816 | 16,000 | 674.38 |
| 1986-12-03 | 825 | 825 | 825 | 825 | 2,000 | 681.82 |
| 1986-12-02 | 830 | 830 | 825 | 825 | 3,000 | 681.82 |
| 1986-12-01 | 830 | 830 | 821 | 830 | 10,000 | 685.95 |
| 1986-11-29 | 842 | 846 | 830 | 830 | 11,000 | 685.95 |
| 1986-11-28 | 852 | 852 | 842 | 842 | 21,000 | 695.87 |
| 1986-11-27 | 852 | 853 | 852 | 852 | 4,000 | 704.13 |
| 1986-11-26 | 860 | 860 | 848 | 856 | 15,000 | 707.44 |
| 1986-11-25 | 865 | 866 | 856 | 866 | 26,000 | 715.70 |
| 1986-11-22 | 860 | 865 | 860 | 865 | 3,000 | 714.88 |
| 1986-11-21 | 860 | 860 | 856 | 860 | 33,000 | 710.74 |
| 1986-11-20 | 860 | 860 | 856 | 856 | 14,000 | 707.44 |
| 1986-11-19 | 861 | 870 | 860 | 870 | 20,000 | 719.01 |
| 1986-11-18 | 870 | 870 | 860 | 861 | 54,000 | 711.57 |
| 1986-11-17 | 870 | 870 | 860 | 860 | 4,000 | 710.74 |
| 1986-11-14 | 865 | 865 | 860 | 860 | 24,000 | 710.74 |
| 1986-11-13 | 857 | 857 | 855 | 855 | 2,000 | 706.61 |
| 1986-11-12 | 865 | 865 | 856 | 857 | 13,000 | 708.26 |
| 1986-11-11 | 885 | 885 | 873 | 873 | 16,000 | 721.49 |
| 1986-11-10 | 890 | 895 | 885 | 885 | 13,000 | 731.41 |
| 1986-11-07 | 870 | 880 | 870 | 880 | 27,000 | 727.27 |
| 1986-11-06 | 850 | 869 | 850 | 860 | 33,000 | 710.74 |
| 1986-11-05 | 833 | 843 | 832 | 840 | 61,000 | 694.22 |
| 1986-11-04 | 826 | 826 | 826 | 826 | 5,000 | 682.65 |
| 1986-11-01 | 808 | 816 | 808 | 816 | 3,000 | 674.38 |
| 1986-10-31 | 800 | 805 | 800 | 805 | 19,000 | 665.29 |
| 1986-10-30 | 790 | 795 | 790 | 795 | 20,000 | 657.03 |
| 1986-10-29 | 789 | 790 | 789 | 790 | 11,000 | 652.89 |
| 1986-10-28 | 790 | 799 | 790 | 790 | 26,000 | 652.89 |
| 1986-10-27 | 790 | 800 | 789 | 800 | 12,000 | 661.16 |
| 1986-10-25 | 800 | 800 | 800 | 800 | 10,000 | 661.16 |
| 1986-10-24 | 835 | 835 | 819 | 819 | 12,000 | 676.86 |
| 1986-10-22 | 860 | 860 | 855 | 855 | 16,000 | 706.61 |
| 1986-10-21 | 860 | 864 | 850 | 850 | 19,000 | 702.48 |
| 1986-10-20 | 860 | 870 | 860 | 870 | 12,000 | 719.01 |
| 1986-10-17 | 849 | 860 | 849 | 855 | 17,000 | 706.61 |
| 1986-10-16 | 860 | 860 | 850 | 850 | 14,000 | 702.48 |
| 1986-10-15 | 878 | 878 | 869 | 870 | 16,000 | 719.01 |
| 1986-10-14 | 878 | 879 | 878 | 879 | 8,000 | 726.45 |
| 1986-10-13 | 860 | 879 | 860 | 879 | 19,000 | 726.45 |
| 1986-10-09 | 879 | 879 | 879 | 879 | 3,000 | 726.45 |
| 1986-10-08 | 851 | 879 | 851 | 877 | 17,000 | 724.79 |
| 1986-10-07 | 859 | 860 | 850 | 860 | 12,000 | 710.74 |
| 1986-10-06 | 861 | 861 | 860 | 860 | 10,000 | 710.74 |
| 1986-10-04 | 874 | 890 | 870 | 890 | 18,000 | 735.54 |
| 1986-10-03 | 840 | 880 | 840 | 875 | 25,000 | 723.14 |
| 1986-10-02 | 851 | 860 | 851 | 860 | 13,000 | 710.74 |
| 1986-10-01 | 860 | 890 | 850 | 869 | 49,000 | 718.18 |
| 1986-09-30 | 870 | 870 | 860 | 870 | 66,000 | 719.01 |
| 1986-09-29 | 890 | 890 | 851 | 880 | 77,000 | 727.27 |
| 1986-09-27 | 860 | 889 | 851 | 889 | 58,000 | 734.71 |
| 1986-09-26 | 800 | 850 | 790 | 850 | 31,000 | 702.48 |
| 1986-09-25 | 820 | 820 | 810 | 820 | 5,000 | 677.69 |
| 1986-09-24 | 829 | 837 | 810 | 820 | 12,000 | 677.69 |
| 1986-09-22 | 810 | 830 | 810 | 830 | 6,000 | 685.95 |
| 1986-09-19 | 830 | 835 | 819 | 819 | 28,000 | 676.86 |
| 1986-09-18 | 849 | 849 | 849 | 849 | 3,000 | 701.65 |
| 1986-09-17 | 800 | 850 | 800 | 850 | 42,000 | 702.48 |
| 1986-09-16 | 850 | 860 | 830 | 830 | 17,000 | 685.95 |
| 1986-09-12 | 860 | 865 | 855 | 860 | 20,000 | 710.74 |
| 1986-09-11 | 860 | 895 | 860 | 895 | 29,000 | 739.67 |
| 1986-09-10 | 848 | 850 | 840 | 850 | 20,000 | 702.48 |
| 1986-09-09 | 840 | 850 | 835 | 835 | 10,000 | 690.08 |
| 1986-09-08 | 845 | 850 | 830 | 830 | 11,000 | 685.95 |
| 1986-09-06 | 859 | 859 | 845 | 845 | 10,000 | 698.35 |
| 1986-09-05 | 834 | 865 | 834 | 865 | 14,000 | 714.88 |
| 1986-09-04 | 840 | 850 | 829 | 840 | 10,000 | 694.22 |
| 1986-09-03 | 850 | 850 | 850 | 850 | 9,000 | 702.48 |
| 1986-09-02 | 860 | 860 | 840 | 840 | 15,000 | 694.22 |
| 1986-09-01 | 832 | 850 | 832 | 850 | 18,000 | 702.48 |
| 1986-08-30 | 843 | 850 | 831 | 831 | 25,000 | 686.78 |
| 1986-08-29 | 862 | 862 | 848 | 848 | 40,000 | 700.83 |
| 1986-08-28 | 891 | 891 | 872 | 872 | 28,000 | 720.66 |
| 1986-08-27 | 919 | 919 | 900 | 900 | 26,000 | 743.80 |
| 1986-08-26 | 910 | 920 | 910 | 916 | 49,000 | 757.03 |
| 1986-08-25 | 888 | 910 | 880 | 910 | 45,000 | 752.07 |
| 1986-08-23 | 870 | 888 | 870 | 888 | 26,000 | 733.88 |
| 1986-08-22 | 890 | 898 | 889 | 889 | 19,000 | 734.71 |
| 1986-08-21 | 899 | 899 | 886 | 890 | 94,000 | 735.54 |
| 1986-08-20 | 860 | 898 | 855 | 896 | 53,000 | 740.50 |
| 1986-08-19 | 846 | 860 | 846 | 860 | 57,000 | 710.74 |
| 1986-08-18 | 847 | 847 | 835 | 846 | 19,000 | 699.17 |
| 1986-08-15 | 854 | 854 | 840 | 850 | 25,000 | 702.48 |
| 1986-08-14 | 859 | 865 | 854 | 855 | 52,000 | 706.61 |
| 1986-08-13 | 830 | 865 | 830 | 860 | 176,000 | 710.74 |
| 1986-08-12 | 845 | 845 | 825 | 825 | 17,000 | 681.82 |
| 1986-08-11 | 819 | 836 | 810 | 835 | 69,000 | 690.08 |
| 1986-08-08 | 751 | 810 | 750 | 810 | 86,000 | 669.42 |
| 1986-08-07 | 754 | 754 | 751 | 751 | 12,000 | 620.66 |
| 1986-08-06 | 751 | 751 | 736 | 750 | 15,000 | 619.84 |
| 1986-08-05 | 745 | 751 | 745 | 751 | 11,000 | 620.66 |
| 1986-08-04 | 750 | 760 | 750 | 760 | 9,000 | 628.10 |
| 1986-08-02 | 735 | 735 | 734 | 734 | 6,000 | 606.61 |
| 1986-08-01 | 701 | 740 | 701 | 730 | 68,000 | 603.31 |
| 1986-07-31 | 739 | 740 | 711 | 711 | 38,000 | 587.60 |
| 1986-07-30 | 770 | 770 | 740 | 740 | 66,000 | 611.57 |
| 1986-07-29 | 790 | 790 | 780 | 780 | 46,000 | 644.63 |
| 1986-07-28 | 790 | 805 | 781 | 790 | 80,000 | 652.89 |
| 1986-07-26 | 799 | 800 | 779 | 790 | 46,000 | 652.89 |
| 1986-07-25 | 800 | 805 | 798 | 800 | 223,000 | 661.16 |
| 1986-07-24 | 736 | 780 | 736 | 770 | 78,000 | 636.36 |
| 1986-07-23 | 700 | 730 | 700 | 722 | 70,000 | 596.69 |
| 1986-07-22 | 694 | 703 | 694 | 694 | 23,000 | 573.55 |
| 1986-07-21 | 705 | 707 | 685 | 704 | 20,000 | 581.82 |
| 1986-07-19 | 691 | 705 | 691 | 705 | 51,000 | 582.65 |
| 1986-07-18 | 691 | 700 | 683 | 685 | 31,000 | 566.12 |
| 1986-07-17 | 698 | 701 | 690 | 691 | 27,000 | 571.07 |
| 1986-07-16 | 699 | 709 | 699 | 708 | 55,000 | 585.12 |
| 1986-07-15 | 677 | 711 | 670 | 702 | 162,000 | 580.17 |
| 1986-07-14 | 635 | 678 | 635 | 678 | 34,000 | 560.33 |
| 1986-07-11 | 630 | 635 | 630 | 635 | 7,000 | 524.79 |
| 1986-07-10 | 650 | 650 | 640 | 645 | 17,000 | 533.06 |
| 1986-07-09 | 635 | 650 | 625 | 650 | 31,000 | 537.19 |
| 1986-07-04 | 669 | 675 | 660 | 675 | 129,000 | 557.85 |
| 1986-07-03 | 651 | 670 | 650 | 670 | 42,000 | 553.72 |
| 1986-07-02 | 631 | 660 | 631 | 650 | 52,000 | 537.19 |
| 1986-07-01 | 635 | 635 | 630 | 631 | 33,000 | 521.49 |
| 1986-06-30 | 600 | 639 | 600 | 630 | 44,000 | 520.66 |
| 1986-06-28 | 590 | 600 | 590 | 600 | 7,000 | 495.87 |
| 1986-06-27 | 594 | 595 | 580 | 580 | 40,000 | 479.34 |
| 1986-06-26 | 611 | 611 | 594 | 594 | 19,000 | 490.91 |
| 1986-06-25 | 615 | 615 | 615 | 615 | 6,000 | 508.26 |
| 1986-06-24 | 639 | 639 | 639 | 639 | 5,000 | 528.10 |
| 1986-06-23 | 647 | 650 | 639 | 650 | 30,000 | 537.19 |
| 1986-06-20 | 668 | 668 | 667 | 667 | 6,000 | 551.24 |
| 1986-06-19 | 658 | 658 | 658 | 658 | 2,000 | 543.80 |
| 1986-06-18 | 652 | 670 | 652 | 670 | 13,000 | 553.72 |
| 1986-06-17 | 659 | 659 | 652 | 652 | 8,000 | 538.84 |
| 1986-06-16 | 655 | 680 | 650 | 660 | 32,000 | 545.46 |
| 1986-06-13 | 680 | 680 | 675 | 675 | 14,000 | 557.85 |
| 1986-06-12 | 684 | 687 | 676 | 680 | 55,000 | 561.98 |
| 1986-06-11 | 667 | 688 | 656 | 683 | 106,000 | 564.46 |
| 1986-06-10 | 640 | 669 | 637 | 665 | 46,000 | 549.59 |
| 1986-06-09 | 644 | 650 | 644 | 650 | 35,000 | 537.19 |
| 1986-06-07 | 643 | 643 | 641 | 641 | 3,000 | 529.75 |
| 1986-06-06 | 649 | 650 | 640 | 640 | 22,000 | 528.93 |
| 1986-06-05 | 665 | 665 | 653 | 655 | 39,000 | 541.32 |
| 1986-06-04 | 649 | 655 | 649 | 655 | 32,000 | 541.32 |
| 1986-06-03 | 658 | 658 | 650 | 650 | 10,000 | 537.19 |
| 1986-06-02 | 645 | 650 | 637 | 646 | 24,000 | 533.88 |
| 1986-05-31 | 640 | 645 | 638 | 638 | 12,000 | 527.27 |
| 1986-05-30 | 668 | 668 | 635 | 635 | 99,000 | 524.79 |
| 1986-05-29 | 638 | 670 | 638 | 670 | 95,000 | 553.72 |
| 1986-05-28 | 630 | 639 | 626 | 630 | 61,000 | 520.66 |
| 1986-05-27 | 619 | 640 | 618 | 630 | 75,000 | 520.66 |
| 1986-05-26 | 610 | 620 | 603 | 620 | 54,000 | 512.40 |
| 1986-05-24 | 608 | 620 | 608 | 611 | 43,000 | 504.96 |
| 1986-05-23 | 605 | 619 | 601 | 618 | 64,000 | 510.74 |
| 1986-05-22 | 615 | 620 | 610 | 615 | 146,000 | 508.26 |
| 1986-05-21 | 575 | 612 | 575 | 610 | 260,000 | 504.13 |
| 1986-05-20 | 575 | 575 | 575 | 575 | 33,000 | 475.21 |
| 1986-05-19 | 550 | 600 | 550 | 600 | 65,000 | 495.87 |
| 1986-05-17 | 540 | 545 | 540 | 545 | 16,000 | 450.41 |
| 1986-05-16 | 552 | 555 | 540 | 540 | 40,000 | 446.28 |
| 1986-05-15 | 565 | 565 | 550 | 550 | 19,000 | 454.55 |
| 1986-05-14 | 589 | 589 | 564 | 565 | 43,000 | 466.94 |
| 1986-05-13 | 576 | 590 | 571 | 590 | 38,000 | 487.60 |
| 1986-05-12 | 605 | 605 | 585 | 586 | 104,000 | 484.30 |
| 1986-05-09 | 600 | 600 | 580 | 597 | 190,000 | 493.39 |
| 1986-05-08 | 530 | 580 | 530 | 580 | 168,000 | 479.34 |
| 1986-05-07 | 519 | 530 | 519 | 530 | 41,000 | 438.02 |
| 1986-05-06 | 516 | 520 | 516 | 520 | 19,000 | 429.75 |
| 1986-05-02 | 535 | 535 | 516 | 516 | 34,000 | 426.45 |
| 1986-05-01 | 541 | 547 | 535 | 535 | 48,000 | 442.15 |
| 1986-04-30 | 547 | 548 | 541 | 541 | 58,000 | 447.11 |
| 1986-04-28 | 540 | 548 | 537 | 548 | 46,000 | 452.89 |
| 1986-04-26 | 535 | 540 | 535 | 537 | 39,000 | 443.80 |
| 1986-04-25 | 535 | 544 | 525 | 525 | 90,000 | 433.88 |
| 1986-04-24 | 531 | 543 | 521 | 534 | 58,000 | 441.32 |
| 1986-04-23 | 548 | 550 | 530 | 530 | 119,000 | 438.02 |
| 1986-04-22 | 487 | 550 | 487 | 537 | 163,000 | 443.80 |
| 1986-04-21 | 490 | 492 | 490 | 492 | 40,000 | 406.61 |
| 1986-04-19 | 526 | 526 | 505 | 505 | 74,000 | 417.36 |
| 1986-04-18 | 500 | 524 | 498 | 516 | 180,000 | 426.45 |
| 1986-04-17 | 468 | 495 | 468 | 490 | 74,000 | 404.96 |
| 1986-04-16 | 453 | 465 | 450 | 465 | 61,000 | 384.30 |
| 1986-04-15 | 468 | 468 | 460 | 463 | 34,000 | 382.65 |
| 1986-04-14 | 473 | 473 | 472 | 472 | 16,000 | 390.08 |
| 1986-04-11 | 471 | 478 | 461 | 478 | 71,000 | 395.04 |
| 1986-04-10 | 465 | 475 | 464 | 470 | 57,000 | 388.43 |
| 1986-04-09 | 429 | 460 | 429 | 460 | 71,000 | 380.17 |
| 1986-04-08 | 440 | 440 | 419 | 419 | 32,000 | 346.28 |
| 1986-04-07 | 454 | 454 | 435 | 435 | 19,000 | 359.50 |
| 1986-04-05 | 450 | 454 | 450 | 450 | 42,000 | 371.90 |
| 1986-04-04 | 446 | 449 | 445 | 445 | 23,000 | 367.77 |
| 1986-04-03 | 448 | 450 | 445 | 445 | 12,000 | 367.77 |
| 1986-04-02 | 446 | 449 | 442 | 449 | 15,000 | 371.07 |
| 1986-04-01 | 456 | 456 | 441 | 441 | 18,000 | 364.46 |
| 1986-03-31 | 460 | 470 | 460 | 461 | 29,000 | 380.99 |
| 1986-03-29 | 446 | 460 | 446 | 460 | 33,000 | 380.17 |
| 1986-03-28 | 455 | 465 | 451 | 451 | 87,000 | 372.73 |
| 1986-03-27 | 450 | 460 | 450 | 459 | 52,000 | 379.34 |
| 1986-03-26 | 451 | 464 | 451 | 452 | 56,000 | 373.55 |
| 1986-03-25 | 445 | 460 | 441 | 460 | 39,000 | 380.17 |
| 1986-03-24 | 460 | 460 | 443 | 447 | 30,000 | 369.42 |
| 1986-03-22 | 470 | 470 | 460 | 460 | 36,000 | 380.17 |
| 1986-03-20 | 480 | 484 | 460 | 460 | 87,000 | 380.17 |
| 1986-03-19 | 456 | 475 | 456 | 467 | 102,000 | 385.95 |
| 1986-03-18 | 477 | 477 | 453 | 453 | 90,000 | 374.38 |
| 1986-03-17 | 483 | 485 | 460 | 473 | 105,000 | 390.91 |
| 1986-03-15 | 498 | 498 | 484 | 488 | 85,000 | 403.31 |
| 1986-03-14 | 495 | 499 | 489 | 499 | 236,000 | 412.40 |
| 1986-03-13 | 460 | 490 | 459 | 480 | 372,000 | 396.69 |
| 1986-03-12 | 459 | 460 | 448 | 458 | 185,000 | 378.51 |
| 1986-03-11 | 455 | 455 | 440 | 455 | 154,000 | 376.03 |
| 1986-03-10 | 451 | 460 | 435 | 436 | 228,000 | 360.33 |
| 1986-03-07 | 441 | 445 | 426 | 426 | 260,000 | 352.07 |
| 1986-03-06 | 435 | 460 | 430 | 441 | 765,000 | 364.46 |
| 1986-03-05 | 406 | 440 | 400 | 440 | 847,000 | 363.64 |
| 1986-03-04 | 361 | 390 | 361 | 386 | 227,000 | 319.01 |
| 1986-03-03 | 362 | 363 | 362 | 363 | 4,000 | 300 |
| 1986-03-01 | 361 | 363 | 352 | 352 | 7,000 | 290.91 |
| 1986-02-28 | 363 | 363 | 363 | 363 | 3,000 | 300 |
| 1986-02-27 | 353 | 360 | 350 | 354 | 39,000 | 292.56 |
| 1986-02-26 | 355 | 355 | 351 | 352 | 19,000 | 290.91 |
| 1986-02-25 | 365 | 365 | 350 | 355 | 26,000 | 293.39 |
| 1986-02-24 | 369 | 369 | 360 | 360 | 11,000 | 297.52 |
| 1986-02-22 | 345 | 373 | 345 | 371 | 55,000 | 306.61 |
| 1986-02-21 | 343 | 350 | 342 | 350 | 16,000 | 289.26 |
| 1986-02-20 | 359 | 360 | 339 | 341 | 73,000 | 281.82 |
| 1986-02-19 | 353 | 360 | 353 | 360 | 10,000 | 297.52 |
| 1986-02-18 | 362 | 362 | 351 | 353 | 17,000 | 291.74 |
| 1986-02-17 | 375 | 379 | 365 | 366 | 60,000 | 302.48 |
| 1986-02-15 | 372 | 376 | 370 | 376 | 47,000 | 310.74 |
| 1986-02-14 | 367 | 370 | 365 | 370 | 27,000 | 305.79 |
| 1986-02-13 | 380 | 380 | 365 | 367 | 56,000 | 303.31 |
| 1986-02-12 | 368 | 385 | 360 | 385 | 156,000 | 318.18 |
| 1986-02-10 | 358 | 370 | 352 | 369 | 71,000 | 304.96 |
| 1986-02-07 | 358 | 358 | 350 | 350 | 15,000 | 289.26 |
| 1986-02-06 | 350 | 358 | 346 | 358 | 30,000 | 295.87 |
| 1986-02-05 | 339 | 360 | 335 | 360 | 43,000 | 297.52 |
| 1986-02-04 | 335 | 337 | 335 | 337 | 10,000 | 278.51 |
| 1986-02-03 | 332 | 335 | 331 | 335 | 5,000 | 276.86 |
| 1986-02-01 | 331 | 331 | 331 | 331 | 6,000 | 273.55 |
| 1986-01-31 | 330 | 330 | 330 | 330 | 6,000 | 272.73 |
| 1986-01-30 | 333 | 333 | 330 | 333 | 14,000 | 275.21 |
| 1986-01-29 | 334 | 334 | 332 | 332 | 9,000 | 274.38 |
| 1986-01-28 | 335 | 335 | 335 | 335 | 2,000 | 276.86 |
| 1986-01-27 | 333 | 333 | 332 | 332 | 8,000 | 274.38 |
| 1986-01-25 | 339 | 339 | 332 | 332 | 5,000 | 274.38 |
| 1986-01-24 | 332 | 339 | 332 | 339 | 4,000 | 280.17 |
| 1986-01-23 | 340 | 343 | 340 | 340 | 11,000 | 280.99 |
| 1986-01-22 | 341 | 341 | 341 | 341 | 1,000 | 281.82 |
| 1986-01-21 | 340 | 341 | 340 | 340 | 7,000 | 280.99 |
| 1986-01-20 | 340 | 340 | 340 | 340 | 7,000 | 280.99 |
| 1986-01-18 | 332 | 333 | 332 | 332 | 20,000 | 274.38 |
| 1986-01-17 | 332 | 332 | 330 | 330 | 36,000 | 272.73 |
| 1986-01-16 | 335 | 336 | 329 | 330 | 55,000 | 272.73 |
| 1986-01-14 | 335 | 335 | 335 | 335 | 19,000 | 276.86 |
| 1986-01-13 | 335 | 335 | 335 | 335 | 4,000 | 276.86 |
| 1986-01-10 | 330 | 332 | 330 | 332 | 10,000 | 274.38 |
| 1986-01-09 | 335 | 335 | 327 | 327 | 14,000 | 270.25 |
| 1986-01-08 | 336 | 336 | 332 | 333 | 15,000 | 275.21 |
| 1986-01-07 | 336 | 337 | 336 | 336 | 20,000 | 277.69 |
| 1986-01-06 | 344 | 344 | 336 | 340 | 18,000 | 280.99 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株