4623 (株)アサヒペン 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 | 494 | 494 | 494 | 494 | 3,000 | 4,480.73 |
| 1986-12-26 | 495 | 495 | 490 | 495 | 21,000 | 4,489.80 |
| 1986-12-25 | 494 | 495 | 494 | 495 | 17,000 | 4,489.80 |
| 1986-12-24 | 488 | 500 | 488 | 490 | 7,000 | 4,444.44 |
| 1986-12-23 | 487 | 494 | 487 | 490 | 23,000 | 4,444.44 |
| 1986-12-22 | 490 | 494 | 486 | 486 | 11,000 | 4,408.16 |
| 1986-12-19 | 500 | 500 | 490 | 495 | 9,000 | 4,489.80 |
| 1986-12-18 | 495 | 500 | 485 | 500 | 49,000 | 4,535.15 |
| 1986-12-17 | 491 | 500 | 481 | 500 | 43,000 | 4,535.15 |
| 1986-12-16 | 489 | 491 | 480 | 491 | 48,000 | 4,453.51 |
| 1986-12-15 | 493 | 495 | 480 | 495 | 31,000 | 4,489.80 |
| 1986-12-12 | 495 | 495 | 477 | 486 | 50,000 | 4,408.16 |
| 1986-12-11 | 500 | 500 | 495 | 495 | 19,000 | 4,489.80 |
| 1986-12-10 | 495 | 500 | 495 | 500 | 21,000 | 4,535.15 |
| 1986-12-09 | 501 | 502 | 500 | 500 | 10,000 | 4,535.15 |
| 1986-12-08 | 500 | 500 | 490 | 490 | 17,000 | 4,444.44 |
| 1986-12-06 | 503 | 503 | 500 | 500 | 8,000 | 4,535.15 |
| 1986-12-05 | 505 | 506 | 501 | 501 | 16,000 | 4,544.22 |
| 1986-12-04 | 500 | 510 | 500 | 505 | 12,000 | 4,580.50 |
| 1986-12-03 | 500 | 500 | 500 | 500 | 11,000 | 4,535.15 |
| 1986-12-02 | 525 | 525 | 500 | 500 | 15,000 | 4,535.15 |
| 1986-12-01 | 520 | 525 | 520 | 525 | 21,000 | 4,761.90 |
| 1986-11-29 | 520 | 530 | 515 | 520 | 42,000 | 4,716.55 |
| 1986-11-28 | 490 | 510 | 490 | 510 | 37,000 | 4,625.85 |
| 1986-11-27 | 490 | 493 | 490 | 490 | 24,000 | 4,444.44 |
| 1986-11-26 | 488 | 490 | 488 | 489 | 8,000 | 4,435.37 |
| 1986-11-25 | 499 | 499 | 488 | 490 | 18,000 | 4,444.44 |
| 1986-11-22 | 498 | 499 | 498 | 499 | 4,000 | 4,526.08 |
| 1986-11-21 | 487 | 498 | 487 | 498 | 21,000 | 4,517.01 |
| 1986-11-20 | 487 | 495 | 481 | 485 | 20,000 | 4,399.09 |
| 1986-11-19 | 480 | 487 | 480 | 480 | 12,000 | 4,353.74 |
| 1986-11-18 | 485 | 485 | 485 | 485 | 8,000 | 4,399.09 |
| 1986-11-17 | 495 | 499 | 490 | 490 | 13,000 | 4,444.44 |
| 1986-11-14 | 490 | 495 | 485 | 495 | 19,000 | 4,489.80 |
| 1986-11-13 | 499 | 499 | 490 | 490 | 12,000 | 4,444.44 |
| 1986-11-12 | 479 | 499 | 479 | 499 | 37,000 | 4,526.08 |
| 1986-11-11 | 480 | 488 | 475 | 480 | 47,000 | 4,353.74 |
| 1986-11-10 | 472 | 480 | 465 | 480 | 23,000 | 4,353.74 |
| 1986-11-07 | 457 | 475 | 457 | 475 | 18,000 | 4,308.39 |
| 1986-11-06 | 481 | 481 | 480 | 480 | 16,000 | 4,353.74 |
| 1986-11-05 | 485 | 487 | 481 | 481 | 13,000 | 4,362.81 |
| 1986-11-04 | 486 | 489 | 486 | 486 | 27,000 | 4,408.16 |
| 1986-11-01 | 490 | 490 | 490 | 490 | 7,000 | 4,444.44 |
| 1986-10-31 | 490 | 490 | 490 | 490 | 6,000 | 4,444.44 |
| 1986-10-30 | 490 | 490 | 486 | 489 | 22,000 | 4,435.37 |
| 1986-10-29 | 498 | 498 | 490 | 490 | 18,000 | 4,444.44 |
| 1986-10-28 | 490 | 500 | 490 | 500 | 100,000 | 4,535.15 |
| 1986-10-27 | 495 | 495 | 490 | 490 | 22,000 | 4,444.44 |
| 1986-10-25 | 490 | 490 | 486 | 486 | 18,000 | 4,408.16 |
| 1986-10-24 | 490 | 493 | 485 | 490 | 38,000 | 4,444.44 |
| 1986-10-23 | 475 | 490 | 470 | 480 | 16,000 | 4,353.74 |
| 1986-10-22 | 480 | 485 | 475 | 475 | 44,000 | 4,308.39 |
| 1986-10-21 | 490 | 490 | 480 | 480 | 26,000 | 4,353.74 |
| 1986-10-20 | 485 | 495 | 485 | 495 | 18,000 | 4,489.80 |
| 1986-10-17 | 476 | 495 | 476 | 485 | 25,000 | 4,399.09 |
| 1986-10-16 | 480 | 495 | 480 | 480 | 30,000 | 4,353.74 |
| 1986-10-15 | 480 | 485 | 480 | 480 | 27,000 | 4,353.74 |
| 1986-10-14 | 491 | 491 | 480 | 480 | 13,000 | 4,353.74 |
| 1986-10-13 | 495 | 495 | 495 | 495 | 3,000 | 4,489.80 |
| 1986-10-09 | 498 | 500 | 490 | 495 | 6,000 | 4,489.80 |
| 1986-10-08 | 490 | 500 | 490 | 500 | 16,000 | 4,535.15 |
| 1986-10-07 | 490 | 490 | 490 | 490 | 5,000 | 4,444.44 |
| 1986-10-06 | 480 | 480 | 480 | 480 | 1,000 | 4,353.74 |
| 1986-10-04 | 480 | 480 | 480 | 480 | 8,000 | 4,353.74 |
| 1986-10-03 | 480 | 480 | 475 | 475 | 3,000 | 4,308.39 |
| 1986-10-02 | 500 | 505 | 500 | 500 | 14,000 | 4,535.15 |
| 1986-10-01 | 505 | 510 | 505 | 505 | 10,000 | 4,580.50 |
| 1986-09-30 | 500 | 505 | 490 | 505 | 17,000 | 4,580.50 |
| 1986-09-29 | 500 | 500 | 490 | 500 | 10,000 | 4,535.15 |
| 1986-09-27 | 520 | 525 | 520 | 525 | 16,000 | 4,761.90 |
| 1986-09-26 | 550 | 550 | 530 | 530 | 20,000 | 4,807.26 |
| 1986-09-25 | 555 | 570 | 545 | 561 | 73,000 | 4,846.11 |
| 1986-09-24 | 550 | 555 | 545 | 555 | 84,000 | 4,794.28 |
| 1986-09-22 | 553 | 555 | 553 | 553 | 55,000 | 4,777 |
| 1986-09-19 | 560 | 560 | 551 | 555 | 50,000 | 4,794.28 |
| 1986-09-18 | 560 | 565 | 550 | 557 | 52,000 | 4,811.55 |
| 1986-09-17 | 550 | 570 | 540 | 570 | 54,000 | 4,923.85 |
| 1986-09-16 | 560 | 575 | 545 | 550 | 88,000 | 4,751.09 |
| 1986-09-12 | 575 | 575 | 547 | 560 | 101,000 | 4,837.47 |
| 1986-09-11 | 594 | 594 | 579 | 580 | 172,000 | 5,010.24 |
| 1986-09-10 | 570 | 590 | 570 | 590 | 265,000 | 5,096.62 |
| 1986-09-09 | 569 | 575 | 561 | 575 | 97,000 | 4,967.04 |
| 1986-09-08 | 551 | 581 | 551 | 570 | 106,000 | 4,923.85 |
| 1986-09-06 | 526 | 545 | 526 | 545 | 64,000 | 4,707.89 |
| 1986-09-05 | 525 | 526 | 525 | 526 | 18,000 | 4,543.77 |
| 1986-09-04 | 530 | 539 | 525 | 525 | 40,000 | 4,535.13 |
| 1986-09-03 | 540 | 540 | 525 | 525 | 34,000 | 4,535.13 |
| 1986-09-02 | 550 | 550 | 525 | 525 | 45,000 | 4,535.13 |
| 1986-09-01 | 540 | 550 | 538 | 540 | 44,000 | 4,664.70 |
| 1986-08-30 | 545 | 550 | 540 | 540 | 43,000 | 4,664.70 |
| 1986-08-29 | 550 | 550 | 540 | 540 | 30,000 | 4,664.70 |
| 1986-08-28 | 560 | 560 | 550 | 550 | 40,000 | 4,751.09 |
| 1986-08-27 | 565 | 565 | 551 | 551 | 54,000 | 4,759.72 |
| 1986-08-26 | 560 | 570 | 560 | 560 | 46,000 | 4,837.47 |
| 1986-08-25 | 551 | 570 | 551 | 555 | 24,000 | 4,794.28 |
| 1986-08-23 | 561 | 561 | 551 | 551 | 24,000 | 4,759.72 |
| 1986-08-22 | 579 | 582 | 561 | 563 | 59,000 | 4,863.38 |
| 1986-08-21 | 584 | 587 | 560 | 580 | 59,000 | 5,010.24 |
| 1986-08-20 | 592 | 592 | 580 | 580 | 176,000 | 5,010.24 |
| 1986-08-19 | 585 | 600 | 580 | 585 | 183,000 | 5,053.43 |
| 1986-08-18 | 581 | 581 | 576 | 581 | 121,000 | 5,018.88 |
| 1986-08-15 | 563 | 577 | 563 | 577 | 41,000 | 4,984.32 |
| 1986-08-14 | 571 | 573 | 551 | 573 | 63,000 | 4,949.77 |
| 1986-08-13 | 580 | 583 | 573 | 573 | 71,000 | 4,949.77 |
| 1986-08-12 | 570 | 581 | 570 | 581 | 60,000 | 5,018.88 |
| 1986-08-11 | 573 | 575 | 560 | 575 | 54,000 | 4,967.04 |
| 1986-08-08 | 578 | 578 | 568 | 578 | 78,000 | 4,992.96 |
| 1986-08-07 | 595 | 595 | 570 | 578 | 98,000 | 4,992.96 |
| 1986-08-06 | 609 | 609 | 567 | 570 | 195,000 | 4,923.85 |
| 1986-08-05 | 608 | 610 | 590 | 608 | 602,000 | 5,252.11 |
| 1986-08-04 | 575 | 600 | 570 | 600 | 215,000 | 5,183 |
| 1986-08-02 | 560 | 574 | 560 | 570 | 61,000 | 4,923.85 |
| 1986-08-01 | 546 | 555 | 546 | 555 | 40,000 | 4,794.28 |
| 1986-07-31 | 578 | 578 | 545 | 550 | 79,000 | 4,751.09 |
| 1986-07-30 | 575 | 580 | 573 | 578 | 106,000 | 4,992.96 |
| 1986-07-29 | 588 | 589 | 570 | 570 | 156,000 | 4,923.85 |
| 1986-07-28 | 577 | 588 | 570 | 588 | 36,000 | 5,079.34 |
| 1986-07-26 | 594 | 594 | 577 | 577 | 108,000 | 4,984.32 |
| 1986-07-25 | 590 | 592 | 580 | 591 | 436,000 | 5,105.26 |
| 1986-07-24 | 565 | 610 | 565 | 575 | 1,170,000 | 4,967.04 |
| 1986-07-23 | 560 | 579 | 554 | 560 | 466,000 | 4,837.47 |
| 1986-07-22 | 535 | 556 | 531 | 545 | 242,000 | 4,707.89 |
| 1986-07-21 | 546 | 550 | 531 | 531 | 184,000 | 4,586.96 |
| 1986-07-19 | 533 | 535 | 530 | 530 | 109,000 | 4,578.32 |
| 1986-07-18 | 530 | 540 | 526 | 540 | 106,000 | 4,664.70 |
| 1986-07-17 | 535 | 540 | 530 | 530 | 69,000 | 4,578.32 |
| 1986-07-16 | 549 | 549 | 541 | 548 | 148,000 | 4,733.81 |
| 1986-07-15 | 547 | 560 | 547 | 555 | 184,000 | 4,794.28 |
| 1986-07-14 | 555 | 560 | 545 | 545 | 271,000 | 4,707.89 |
| 1986-07-11 | 552 | 565 | 550 | 550 | 594,000 | 4,751.09 |
| 1986-07-10 | 541 | 550 | 540 | 545 | 232,000 | 4,707.89 |
| 1986-07-09 | 529 | 550 | 529 | 535 | 467,000 | 4,621.51 |
| 1986-07-08 | 528 | 530 | 525 | 528 | 90,000 | 4,561.04 |
| 1986-07-07 | 528 | 529 | 524 | 528 | 39,000 | 4,561.04 |
| 1986-07-05 | 523 | 523 | 522 | 523 | 24,000 | 4,517.85 |
| 1986-07-04 | 527 | 529 | 525 | 525 | 82,000 | 4,535.13 |
| 1986-07-03 | 528 | 529 | 520 | 529 | 52,000 | 4,569.68 |
| 1986-07-02 | 525 | 528 | 520 | 520 | 31,000 | 4,491.94 |
| 1986-07-01 | 528 | 528 | 520 | 528 | 57,000 | 4,561.04 |
| 1986-06-30 | 535 | 535 | 528 | 534 | 50,000 | 4,612.87 |
| 1986-06-28 | 515 | 520 | 511 | 514 | 33,000 | 4,440.11 |
| 1986-06-27 | 510 | 519 | 510 | 510 | 26,000 | 4,405.55 |
| 1986-06-26 | 520 | 520 | 510 | 510 | 37,000 | 4,405.55 |
| 1986-06-25 | 513 | 525 | 513 | 525 | 64,000 | 4,535.13 |
| 1986-06-24 | 516 | 527 | 510 | 510 | 110,000 | 4,405.55 |
| 1986-06-23 | 540 | 540 | 532 | 538 | 60,000 | 4,647.43 |
| 1986-06-21 | 524 | 544 | 524 | 540 | 126,000 | 4,664.70 |
| 1986-06-20 | 514 | 524 | 514 | 524 | 96,000 | 4,526.49 |
| 1986-06-19 | 508 | 513 | 507 | 513 | 61,000 | 4,431.47 |
| 1986-06-18 | 513 | 513 | 507 | 509 | 27,000 | 4,396.91 |
| 1986-06-17 | 506 | 508 | 506 | 507 | 26,000 | 4,379.64 |
| 1986-06-16 | 513 | 513 | 506 | 506 | 28,000 | 4,371 |
| 1986-06-13 | 515 | 520 | 510 | 520 | 43,000 | 4,491.94 |
| 1986-06-12 | 501 | 520 | 490 | 520 | 116,000 | 4,491.94 |
| 1986-06-11 | 505 | 510 | 505 | 506 | 25,000 | 4,371 |
| 1986-06-10 | 507 | 510 | 501 | 505 | 70,000 | 4,362.36 |
| 1986-06-09 | 507 | 508 | 507 | 507 | 29,000 | 4,379.64 |
| 1986-06-07 | 507 | 510 | 505 | 505 | 46,000 | 4,362.36 |
| 1986-06-06 | 505 | 510 | 505 | 507 | 29,000 | 4,379.64 |
| 1986-06-05 | 505 | 510 | 505 | 505 | 64,000 | 4,362.36 |
| 1986-06-04 | 520 | 520 | 500 | 505 | 37,000 | 4,362.36 |
| 1986-06-03 | 520 | 524 | 517 | 521 | 66,000 | 4,500.57 |
| 1986-06-02 | 520 | 527 | 520 | 524 | 66,000 | 4,526.49 |
| 1986-05-31 | 526 | 526 | 517 | 517 | 61,000 | 4,466.02 |
| 1986-05-30 | 529 | 530 | 522 | 530 | 129,000 | 4,578.32 |
| 1986-05-29 | 532 | 532 | 530 | 532 | 121,000 | 4,595.60 |
| 1986-05-28 | 516 | 544 | 516 | 537 | 278,000 | 4,638.79 |
| 1986-05-27 | 530 | 530 | 520 | 521 | 100,000 | 4,500.57 |
| 1986-05-26 | 520 | 546 | 519 | 535 | 241,000 | 4,621.51 |
| 1986-05-24 | 512 | 520 | 510 | 515 | 88,000 | 4,448.74 |
| 1986-05-23 | 500 | 519 | 500 | 516 | 168,000 | 4,457.38 |
| 1986-05-22 | 500 | 510 | 490 | 498 | 202,000 | 4,301.89 |
| 1986-05-21 | 472 | 491 | 472 | 490 | 133,000 | 4,232.79 |
| 1986-05-20 | 461 | 463 | 460 | 463 | 10,000 | 3,999.55 |
| 1986-05-19 | 455 | 460 | 455 | 460 | 6,000 | 3,973.64 |
| 1986-05-16 | 460 | 460 | 451 | 451 | 15,000 | 3,895.89 |
| 1986-05-15 | 470 | 470 | 461 | 461 | 33,000 | 3,982.27 |
| 1986-05-14 | 472 | 472 | 470 | 470 | 28,000 | 4,060.02 |
| 1986-05-13 | 470 | 473 | 470 | 472 | 33,000 | 4,077.30 |
| 1986-05-12 | 470 | 474 | 470 | 473 | 12,000 | 4,085.93 |
| 1986-05-09 | 470 | 470 | 470 | 470 | 14,000 | 4,060.02 |
| 1986-05-08 | 474 | 474 | 470 | 474 | 29,000 | 4,094.57 |
| 1986-05-07 | 460 | 475 | 460 | 474 | 31,000 | 4,094.57 |
| 1986-05-06 | 463 | 463 | 459 | 460 | 12,000 | 3,973.64 |
| 1986-05-02 | 450 | 460 | 448 | 460 | 19,000 | 3,973.64 |
| 1986-05-01 | 450 | 450 | 450 | 450 | 9,000 | 3,887.25 |
| 1986-04-30 | 458 | 458 | 450 | 450 | 12,000 | 3,887.25 |
| 1986-04-28 | 457 | 460 | 457 | 458 | 19,000 | 3,956.36 |
| 1986-04-26 | 458 | 458 | 450 | 458 | 24,000 | 3,956.36 |
| 1986-04-25 | 440 | 458 | 440 | 458 | 48,000 | 3,956.36 |
| 1986-04-24 | 440 | 440 | 440 | 440 | 23,000 | 3,800.87 |
| 1986-04-23 | 435 | 440 | 435 | 440 | 18,000 | 3,800.87 |
| 1986-04-22 | 440 | 440 | 435 | 435 | 21,000 | 3,757.68 |
| 1986-04-21 | 440 | 440 | 435 | 440 | 23,000 | 3,800.87 |
| 1986-04-19 | 430 | 440 | 430 | 439 | 18,000 | 3,792.23 |
| 1986-04-18 | 428 | 430 | 428 | 428 | 39,000 | 3,697.21 |
| 1986-04-17 | 425 | 428 | 425 | 428 | 5,000 | 3,697.21 |
| 1986-04-16 | 430 | 430 | 429 | 429 | 6,000 | 3,705.85 |
| 1986-04-15 | 440 | 440 | 426 | 426 | 14,000 | 3,679.93 |
| 1986-04-14 | 425 | 430 | 425 | 425 | 5,000 | 3,671.29 |
| 1986-04-11 | 421 | 430 | 421 | 430 | 6,000 | 3,714.49 |
| 1986-04-10 | 429 | 430 | 421 | 421 | 9,000 | 3,636.74 |
| 1986-04-09 | 425 | 430 | 425 | 430 | 5,000 | 3,714.49 |
| 1986-04-08 | 430 | 430 | 427 | 427 | 3,000 | 3,688.57 |
| 1986-04-07 | 425 | 425 | 420 | 425 | 9,000 | 3,671.29 |
| 1986-04-05 | 423 | 423 | 420 | 420 | 9,000 | 3,628.10 |
| 1986-04-04 | 427 | 427 | 425 | 425 | 30,000 | 3,671.29 |
| 1986-04-03 | 425 | 430 | 425 | 425 | 22,000 | 3,671.29 |
| 1986-04-02 | 425 | 425 | 425 | 425 | 5,000 | 3,671.29 |
| 1986-04-01 | 428 | 428 | 425 | 428 | 15,000 | 3,697.21 |
| 1986-03-31 | 430 | 435 | 430 | 430 | 19,000 | 3,714.49 |
| 1986-03-27 | 430 | 430 | 425 | 425 | 12,000 | 3,671.29 |
| 1986-03-26 | 430 | 430 | 425 | 430 | 14,000 | 3,714.49 |
| 1986-03-25 | 430 | 430 | 430 | 430 | 8,000 | 3,714.49 |
| 1986-03-24 | 435 | 435 | 430 | 430 | 5,000 | 3,714.49 |
| 1986-03-22 | 430 | 432 | 424 | 424 | 7,000 | 3,662.66 |
| 1986-03-20 | 440 | 440 | 435 | 435 | 12,000 | 3,757.68 |
| 1986-03-19 | 430 | 440 | 430 | 440 | 24,000 | 3,800.87 |
| 1986-03-18 | 420 | 430 | 420 | 428 | 23,000 | 3,697.21 |
| 1986-03-17 | 420 | 421 | 420 | 420 | 4,000 | 3,628.10 |
| 1986-03-15 | 425 | 425 | 420 | 420 | 9,000 | 3,628.10 |
| 1986-03-14 | 425 | 425 | 423 | 423 | 17,000 | 3,654.02 |
| 1986-03-13 | 426 | 430 | 425 | 425 | 12,000 | 3,671.29 |
| 1986-03-12 | 428 | 428 | 426 | 426 | 4,000 | 3,679.93 |
| 1986-03-11 | 430 | 430 | 425 | 425 | 4,000 | 3,671.29 |
| 1986-03-10 | 430 | 430 | 423 | 430 | 4,000 | 3,714.49 |
| 1986-03-07 | 430 | 431 | 430 | 431 | 10,000 | 3,723.12 |
| 1986-03-06 | 433 | 433 | 430 | 430 | 9,000 | 3,714.49 |
| 1986-03-05 | 430 | 433 | 424 | 433 | 11,000 | 3,740.40 |
| 1986-03-04 | 435 | 435 | 434 | 434 | 12,000 | 3,749.04 |
| 1986-03-03 | 440 | 440 | 435 | 435 | 11,000 | 3,757.68 |
| 1986-03-01 | 436 | 436 | 435 | 435 | 8,000 | 3,757.68 |
| 1986-02-28 | 440 | 440 | 436 | 436 | 13,000 | 3,766.32 |
| 1986-02-27 | 440 | 444 | 440 | 440 | 36,000 | 3,800.87 |
| 1986-02-26 | 445 | 445 | 437 | 439 | 66,000 | 3,792.23 |
| 1986-02-25 | 424 | 434 | 421 | 431 | 47,000 | 3,723.12 |
| 1986-02-24 | 424 | 425 | 422 | 424 | 14,000 | 3,662.66 |
| 1986-02-22 | 420 | 421 | 420 | 421 | 8,000 | 3,636.74 |
| 1986-02-21 | 415 | 415 | 410 | 415 | 19,000 | 3,584.91 |
| 1986-02-20 | 416 | 416 | 414 | 415 | 10,000 | 3,584.91 |
| 1986-02-19 | 416 | 416 | 416 | 416 | 6,000 | 3,593.55 |
| 1986-02-18 | 410 | 410 | 407 | 407 | 10,000 | 3,515.80 |
| 1986-02-17 | 408 | 408 | 407 | 408 | 9,000 | 3,524.44 |
| 1986-02-15 | 409 | 409 | 409 | 409 | 1,000 | 3,533.08 |
| 1986-02-14 | 405 | 407 | 403 | 407 | 17,000 | 3,515.80 |
| 1986-02-13 | 405 | 405 | 404 | 405 | 14,000 | 3,498.53 |
| 1986-02-12 | 405 | 405 | 403 | 405 | 14,000 | 3,498.53 |
| 1986-02-10 | 405 | 405 | 405 | 405 | 6,000 | 3,498.53 |
| 1986-02-07 | 401 | 405 | 400 | 400 | 33,000 | 3,455.34 |
| 1986-02-06 | 400 | 403 | 400 | 400 | 18,000 | 3,455.34 |
| 1986-02-05 | 395 | 395 | 390 | 390 | 10,000 | 3,368.95 |
| 1986-02-04 | 395 | 400 | 395 | 400 | 15,000 | 3,455.34 |
| 1986-02-03 | 400 | 400 | 395 | 400 | 12,000 | 3,455.34 |
| 1986-02-01 | 395 | 395 | 395 | 395 | 8,000 | 3,412.14 |
| 1986-01-31 | 397 | 397 | 397 | 397 | 5,000 | 3,429.42 |
| 1986-01-30 | 390 | 399 | 390 | 399 | 4,000 | 3,446.70 |
| 1986-01-29 | 390 | 392 | 390 | 392 | 4,000 | 3,386.23 |
| 1986-01-28 | 400 | 400 | 400 | 400 | 6,000 | 3,455.34 |
| 1986-01-27 | 400 | 405 | 395 | 395 | 13,000 | 3,412.14 |
| 1986-01-25 | 400 | 400 | 400 | 400 | 6,000 | 3,455.34 |
| 1986-01-24 | 400 | 400 | 390 | 390 | 11,000 | 3,368.95 |
| 1986-01-23 | 400 | 400 | 398 | 400 | 3,000 | 3,455.34 |
| 1986-01-22 | 400 | 400 | 400 | 400 | 9,000 | 3,455.34 |
| 1986-01-21 | 390 | 408 | 390 | 400 | 10,000 | 3,455.34 |
| 1986-01-20 | 390 | 390 | 390 | 390 | 24,000 | 3,368.95 |
| 1986-01-18 | 390 | 390 | 390 | 390 | 1,000 | 3,368.95 |
| 1986-01-17 | 386 | 390 | 386 | 390 | 3,000 | 3,368.95 |
| 1986-01-16 | 390 | 390 | 389 | 390 | 13,000 | 3,368.95 |
| 1986-01-14 | 390 | 390 | 390 | 390 | 8,000 | 3,368.95 |
| 1986-01-13 | 390 | 390 | 390 | 390 | 1,000 | 3,368.95 |
| 1986-01-10 | 385 | 385 | 385 | 385 | 1,000 | 3,325.76 |
| 1986-01-09 | 386 | 386 | 385 | 385 | 10,000 | 3,325.76 |
| 1986-01-08 | 390 | 395 | 386 | 390 | 14,000 | 3,368.95 |
| 1986-01-07 | 392 | 392 | 390 | 390 | 4,000 | 3,368.95 |
| 1986-01-06 | 391 | 395 | 391 | 391 | 13,000 | 3,377.59 |
| 1986-01-04 | 390 | 390 | 390 | 390 | 3,000 | 3,368.95 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1995-03-28]1株→1.05株 [1988-09-27]1株→1.05株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.1株 [1983-08-06]1株→1.05株
