4631 DIC(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 | 586 | 586 | 553 | 564 | 2,851,001 | 5,320.75 |
| 1986-12-26 | 579 | 592 | 575 | 577 | 21,211,005 | 5,443.40 |
| 1986-12-25 | 555 | 581 | 548 | 575 | 21,150,005 | 5,424.53 |
| 1986-12-24 | 550 | 565 | 538 | 559 | 2,030,000 | 5,273.58 |
| 1986-12-23 | 548 | 552 | 537 | 541 | 1,216,000 | 5,103.77 |
| 1986-12-22 | 550 | 554 | 548 | 548 | 3,674,001 | 5,169.81 |
| 1986-12-19 | 551 | 556 | 545 | 550 | 2,055,000 | 5,188.68 |
| 1986-12-18 | 537 | 555 | 537 | 551 | 2,427,001 | 5,198.11 |
| 1986-12-17 | 539 | 540 | 535 | 540 | 2,519,001 | 5,094.34 |
| 1986-12-16 | 545 | 549 | 535 | 536 | 1,103,000 | 5,056.60 |
| 1986-12-15 | 560 | 560 | 541 | 541 | 973,000 | 5,103.77 |
| 1986-12-12 | 556 | 567 | 549 | 550 | 3,781,001 | 5,188.68 |
| 1986-12-11 | 554 | 567 | 546 | 554 | 2,945,001 | 5,226.42 |
| 1986-12-10 | 559 | 559 | 546 | 550 | 1,383,000 | 5,188.68 |
| 1986-12-09 | 570 | 570 | 549 | 549 | 2,934,001 | 5,179.25 |
| 1986-12-08 | 555 | 577 | 555 | 560 | 20,678,005 | 5,283.02 |
| 1986-12-06 | 538 | 550 | 535 | 550 | 1,933,000 | 5,188.68 |
| 1986-12-05 | 545 | 548 | 532 | 541 | 3,229,001 | 5,103.77 |
| 1986-12-04 | 540 | 548 | 535 | 540 | 3,767,001 | 5,094.34 |
| 1986-12-03 | 542 | 544 | 527 | 535 | 5,112,001 | 5,047.17 |
| 1986-12-02 | 530 | 538 | 526 | 532 | 1,836,000 | 5,018.87 |
| 1986-12-01 | 555 | 555 | 530 | 530 | 2,752,001 | 5,000 |
| 1986-11-29 | 560 | 560 | 541 | 549 | 4,592,001 | 5,179.25 |
| 1986-11-28 | 549 | 565 | 545 | 556 | 22,659,005 | 5,245.28 |
| 1986-11-27 | 525 | 565 | 525 | 549 | 26,182,006 | 5,179.25 |
| 1986-11-26 | 520 | 520 | 502 | 505 | 3,599,001 | 4,764.15 |
| 1986-11-25 | 500 | 514 | 500 | 510 | 1,105,000 | 4,811.32 |
| 1986-11-22 | 500 | 505 | 496 | 496 | 732,000 | 4,679.25 |
| 1986-11-21 | 517 | 523 | 495 | 495 | 1,861,000 | 4,669.81 |
| 1986-11-20 | 530 | 530 | 502 | 510 | 2,926,001 | 4,811.32 |
| 1986-11-19 | 500 | 533 | 500 | 511 | 4,401,001 | 4,820.75 |
| 1986-11-18 | 515 | 518 | 502 | 510 | 3,265,001 | 4,811.32 |
| 1986-11-17 | 535 | 540 | 497 | 499 | 3,456,001 | 4,707.55 |
| 1986-11-14 | 549 | 563 | 532 | 532 | 17,009,004 | 5,018.87 |
| 1986-11-13 | 478 | 564 | 478 | 549 | 26,393,006 | 5,179.25 |
| 1986-11-12 | 486 | 490 | 470 | 485 | 1,575,000 | 4,575.47 |
| 1986-11-11 | 460 | 499 | 460 | 481 | 2,767,001 | 4,537.74 |
| 1986-11-10 | 460 | 469 | 458 | 465 | 233,000 | 4,386.79 |
| 1986-11-07 | 445 | 450 | 441 | 450 | 1,173,000 | 4,245.28 |
| 1986-11-06 | 462 | 462 | 435 | 445 | 1,346,000 | 4,198.11 |
| 1986-11-05 | 455 | 468 | 455 | 462 | 302,000 | 4,358.49 |
| 1986-11-04 | 460 | 461 | 455 | 456 | 112,000 | 4,301.89 |
| 1986-11-01 | 466 | 470 | 455 | 455 | 952,000 | 4,292.45 |
| 1986-10-31 | 470 | 472 | 460 | 465 | 495,000 | 4,386.79 |
| 1986-10-30 | 461 | 470 | 460 | 465 | 1,287,000 | 4,386.79 |
| 1986-10-29 | 474 | 475 | 450 | 451 | 1,423,000 | 4,254.72 |
| 1986-10-28 | 479 | 479 | 471 | 471 | 1,930,000 | 4,443.40 |
| 1986-10-27 | 474 | 480 | 462 | 476 | 2,243,001 | 4,490.57 |
| 1986-10-25 | 460 | 469 | 455 | 469 | 1,187,000 | 4,424.53 |
| 1986-10-24 | 456 | 460 | 455 | 455 | 695,000 | 4,292.45 |
| 1986-10-23 | 435 | 455 | 430 | 445 | 710,000 | 4,198.11 |
| 1986-10-22 | 465 | 469 | 431 | 440 | 1,214,000 | 4,150.94 |
| 1986-10-21 | 463 | 475 | 444 | 470 | 380,000 | 4,433.96 |
| 1986-10-20 | 475 | 476 | 462 | 468 | 1,291,000 | 4,415.09 |
| 1986-10-17 | 480 | 485 | 477 | 480 | 1,017,000 | 4,528.30 |
| 1986-10-16 | 485 | 489 | 480 | 481 | 1,697,000 | 4,537.74 |
| 1986-10-15 | 495 | 495 | 480 | 480 | 949,000 | 4,528.30 |
| 1986-10-14 | 491 | 499 | 481 | 495 | 1,002,000 | 4,669.81 |
| 1986-10-13 | 503 | 503 | 475 | 481 | 1,138,000 | 4,537.74 |
| 1986-10-09 | 488 | 502 | 488 | 500 | 5,277,001 | 4,716.98 |
| 1986-10-08 | 480 | 488 | 480 | 488 | 3,022,001 | 4,603.77 |
| 1986-10-07 | 470 | 490 | 470 | 476 | 2,333,001 | 4,490.57 |
| 1986-10-06 | 472 | 477 | 470 | 470 | 634,000 | 4,433.96 |
| 1986-10-04 | 449 | 467 | 449 | 467 | 410,000 | 4,405.66 |
| 1986-10-03 | 441 | 442 | 425 | 439 | 937,000 | 4,141.51 |
| 1986-10-02 | 462 | 465 | 446 | 446 | 471,000 | 4,207.55 |
| 1986-10-01 | 461 | 468 | 461 | 467 | 533,000 | 4,405.66 |
| 1986-09-30 | 482 | 482 | 461 | 461 | 359,000 | 4,349.06 |
| 1986-09-29 | 484 | 491 | 484 | 484 | 203,000 | 4,566.04 |
| 1986-09-27 | 476 | 485 | 476 | 479 | 327,000 | 4,518.87 |
| 1986-09-26 | 475 | 480 | 465 | 476 | 213,000 | 4,490.57 |
| 1986-09-25 | 502 | 505 | 480 | 480 | 412,000 | 4,528.30 |
| 1986-09-24 | 475 | 501 | 473 | 498 | 389,000 | 4,698.11 |
| 1986-09-22 | 460 | 465 | 457 | 463 | 403,000 | 4,367.92 |
| 1986-09-19 | 460 | 465 | 457 | 457 | 617,000 | 4,311.32 |
| 1986-09-18 | 459 | 470 | 459 | 460 | 605,000 | 4,339.62 |
| 1986-09-17 | 475 | 475 | 455 | 459 | 488,000 | 4,330.19 |
| 1986-09-16 | 485 | 495 | 461 | 475 | 515,000 | 4,481.13 |
| 1986-09-12 | 490 | 495 | 475 | 490 | 823,000 | 4,622.64 |
| 1986-09-11 | 505 | 510 | 501 | 505 | 676,000 | 4,764.15 |
| 1986-09-10 | 515 | 528 | 501 | 503 | 594,000 | 4,745.28 |
| 1986-09-09 | 515 | 520 | 510 | 511 | 974,000 | 4,820.75 |
| 1986-09-08 | 530 | 531 | 516 | 516 | 426,000 | 4,867.92 |
| 1986-09-06 | 525 | 539 | 523 | 526 | 1,479,000 | 4,962.26 |
| 1986-09-05 | 520 | 528 | 510 | 520 | 1,622,000 | 4,905.66 |
| 1986-09-04 | 511 | 520 | 511 | 520 | 1,048,000 | 4,905.66 |
| 1986-09-03 | 516 | 521 | 512 | 520 | 709,000 | 4,905.66 |
| 1986-09-02 | 535 | 535 | 521 | 526 | 790,000 | 4,962.26 |
| 1986-09-01 | 545 | 545 | 526 | 530 | 924,000 | 5,000 |
| 1986-08-30 | 535 | 548 | 535 | 542 | 1,496,000 | 5,113.21 |
| 1986-08-29 | 510 | 538 | 510 | 538 | 1,418,000 | 5,075.47 |
| 1986-08-28 | 524 | 524 | 510 | 510 | 637,000 | 4,811.32 |
| 1986-08-27 | 533 | 533 | 516 | 518 | 841,000 | 4,886.79 |
| 1986-08-26 | 530 | 539 | 524 | 530 | 587,000 | 5,000 |
| 1986-08-25 | 510 | 533 | 510 | 528 | 790,000 | 4,981.13 |
| 1986-08-23 | 512 | 518 | 506 | 510 | 657,000 | 4,811.32 |
| 1986-08-22 | 530 | 535 | 522 | 522 | 996,000 | 4,924.53 |
| 1986-08-21 | 555 | 555 | 535 | 540 | 1,890,000 | 5,094.34 |
| 1986-08-20 | 560 | 560 | 550 | 555 | 5,599,001 | 5,235.85 |
| 1986-08-19 | 550 | 555 | 531 | 540 | 3,878,001 | 5,094.34 |
| 1986-08-18 | 520 | 548 | 516 | 545 | 5,472,001 | 5,141.51 |
| 1986-08-15 | 514 | 515 | 509 | 515 | 1,847,000 | 4,858.49 |
| 1986-08-14 | 508 | 520 | 508 | 514 | 2,960,001 | 4,849.06 |
| 1986-08-13 | 501 | 508 | 500 | 505 | 3,655,001 | 4,764.15 |
| 1986-08-12 | 490 | 506 | 490 | 500 | 1,818,000 | 4,716.98 |
| 1986-08-11 | 485 | 499 | 485 | 490 | 1,212,000 | 4,622.64 |
| 1986-08-08 | 491 | 496 | 480 | 490 | 2,087,001 | 4,622.64 |
| 1986-08-07 | 475 | 501 | 470 | 496 | 1,155,000 | 4,679.25 |
| 1986-08-06 | 461 | 475 | 461 | 470 | 1,158,000 | 4,433.96 |
| 1986-08-05 | 459 | 460 | 457 | 457 | 565,000 | 4,311.32 |
| 1986-08-04 | 456 | 460 | 455 | 460 | 423,000 | 4,339.62 |
| 1986-08-02 | 460 | 460 | 458 | 460 | 309,000 | 4,339.62 |
| 1986-08-01 | 460 | 460 | 455 | 460 | 1,784,000 | 4,339.62 |
| 1986-07-31 | 478 | 480 | 457 | 468 | 524,000 | 4,415.09 |
| 1986-07-30 | 478 | 485 | 478 | 478 | 889,000 | 4,509.43 |
| 1986-07-29 | 491 | 495 | 478 | 478 | 1,484,000 | 4,509.43 |
| 1986-07-28 | 490 | 498 | 490 | 493 | 528,000 | 4,650.94 |
| 1986-07-26 | 490 | 495 | 490 | 495 | 376,000 | 4,669.81 |
| 1986-07-25 | 500 | 502 | 495 | 495 | 1,128,000 | 4,669.81 |
| 1986-07-24 | 500 | 504 | 499 | 500 | 1,566,000 | 4,716.98 |
| 1986-07-23 | 498 | 508 | 493 | 496 | 3,343,001 | 4,679.25 |
| 1986-07-22 | 482 | 495 | 476 | 493 | 761,000 | 4,650.94 |
| 1986-07-21 | 504 | 504 | 470 | 480 | 1,532,000 | 4,528.30 |
| 1986-07-19 | 498 | 505 | 495 | 496 | 1,167,000 | 4,679.25 |
| 1986-07-18 | 505 | 507 | 490 | 490 | 2,528,001 | 4,622.64 |
| 1986-07-17 | 485 | 507 | 485 | 503 | 8,152,002 | 4,745.28 |
| 1986-07-16 | 485 | 490 | 478 | 483 | 3,388,001 | 4,556.60 |
| 1986-07-15 | 481 | 494 | 480 | 480 | 4,862,001 | 4,528.30 |
| 1986-07-14 | 475 | 480 | 472 | 473 | 932,000 | 4,462.26 |
| 1986-07-11 | 481 | 484 | 475 | 480 | 1,470,000 | 4,528.30 |
| 1986-07-10 | 476 | 485 | 475 | 476 | 1,473,000 | 4,490.57 |
| 1986-07-09 | 485 | 488 | 471 | 471 | 3,291,001 | 4,443.40 |
| 1986-07-08 | 464 | 498 | 455 | 480 | 9,251,002 | 4,528.30 |
| 1986-07-07 | 452 | 472 | 452 | 460 | 2,765,001 | 4,339.62 |
| 1986-07-05 | 452 | 452 | 450 | 452 | 234,000 | 4,264.15 |
| 1986-07-04 | 451 | 454 | 448 | 450 | 1,167,000 | 4,245.28 |
| 1986-07-03 | 450 | 453 | 449 | 452 | 475,000 | 4,264.15 |
| 1986-07-02 | 450 | 453 | 446 | 449 | 430,000 | 4,235.85 |
| 1986-07-01 | 453 | 456 | 450 | 451 | 885,000 | 4,254.72 |
| 1986-06-30 | 461 | 461 | 453 | 453 | 728,000 | 4,273.58 |
| 1986-06-28 | 459 | 460 | 455 | 458 | 744,000 | 4,320.75 |
| 1986-06-27 | 450 | 462 | 450 | 455 | 2,318,001 | 4,292.45 |
| 1986-06-26 | 441 | 447 | 438 | 447 | 969,000 | 4,216.98 |
| 1986-06-25 | 440 | 441 | 438 | 439 | 624,000 | 4,141.51 |
| 1986-06-24 | 450 | 450 | 442 | 442 | 1,234,000 | 4,169.81 |
| 1986-06-23 | 448 | 454 | 442 | 452 | 829,000 | 4,264.15 |
| 1986-06-21 | 440 | 440 | 436 | 440 | 625,000 | 4,150.94 |
| 1986-06-20 | 438 | 442 | 435 | 440 | 446,000 | 4,150.94 |
| 1986-06-19 | 437 | 440 | 428 | 440 | 535,000 | 4,150.94 |
| 1986-06-18 | 442 | 445 | 437 | 440 | 477,000 | 4,150.94 |
| 1986-06-17 | 445 | 446 | 440 | 440 | 257,000 | 4,150.94 |
| 1986-06-16 | 446 | 450 | 445 | 447 | 273,000 | 4,216.98 |
| 1986-06-13 | 453 | 453 | 445 | 446 | 963,000 | 4,207.55 |
| 1986-06-12 | 443 | 454 | 440 | 453 | 842,000 | 4,273.58 |
| 1986-06-11 | 438 | 440 | 433 | 438 | 585,000 | 4,132.08 |
| 1986-06-10 | 433 | 440 | 433 | 435 | 1,056,000 | 4,103.77 |
| 1986-06-09 | 446 | 455 | 443 | 443 | 608,000 | 4,179.25 |
| 1986-06-07 | 449 | 450 | 443 | 446 | 311,000 | 4,207.55 |
| 1986-06-06 | 448 | 453 | 441 | 449 | 779,000 | 4,235.85 |
| 1986-06-05 | 443 | 454 | 441 | 449 | 908,000 | 4,235.85 |
| 1986-06-04 | 450 | 452 | 440 | 448 | 2,721,001 | 4,226.42 |
| 1986-06-03 | 455 | 455 | 445 | 450 | 579,000 | 4,245.28 |
| 1986-06-02 | 459 | 460 | 448 | 460 | 1,017,000 | 4,339.62 |
| 1986-05-31 | 460 | 460 | 451 | 457 | 1,037,000 | 4,311.32 |
| 1986-05-30 | 452 | 460 | 450 | 460 | 2,089,001 | 4,339.62 |
| 1986-05-29 | 455 | 462 | 445 | 445 | 3,113,001 | 4,198.11 |
| 1986-05-28 | 440 | 456 | 437 | 456 | 2,496,001 | 4,301.89 |
| 1986-05-27 | 438 | 443 | 433 | 435 | 665,000 | 4,103.77 |
| 1986-05-26 | 440 | 443 | 433 | 433 | 508,000 | 4,084.91 |
| 1986-05-24 | 437 | 438 | 432 | 438 | 885,000 | 4,132.08 |
| 1986-05-23 | 428 | 432 | 423 | 432 | 857,000 | 4,075.47 |
| 1986-05-22 | 422 | 428 | 422 | 428 | 414,000 | 4,037.74 |
| 1986-05-21 | 421 | 427 | 420 | 427 | 581,000 | 4,028.30 |
| 1986-05-20 | 428 | 433 | 420 | 421 | 690,000 | 3,971.70 |
| 1986-05-19 | 445 | 445 | 430 | 430 | 447,000 | 4,056.60 |
| 1986-05-17 | 430 | 440 | 429 | 440 | 668,000 | 4,150.94 |
| 1986-05-16 | 450 | 460 | 430 | 434 | 3,299,001 | 4,094.34 |
| 1986-05-15 | 446 | 447 | 436 | 445 | 568,000 | 4,198.11 |
| 1986-05-14 | 446 | 449 | 441 | 449 | 475,000 | 4,235.85 |
| 1986-05-13 | 440 | 449 | 435 | 441 | 1,377,000 | 4,160.38 |
| 1986-05-12 | 455 | 456 | 445 | 449 | 2,431,001 | 4,235.85 |
| 1986-05-09 | 474 | 475 | 455 | 455 | 1,969,000 | 4,292.45 |
| 1986-05-08 | 467 | 480 | 467 | 470 | 7,738,002 | 4,433.96 |
| 1986-05-07 | 471 | 473 | 466 | 469 | 3,753,001 | 4,424.53 |
| 1986-05-06 | 448 | 479 | 447 | 466 | 7,862,002 | 4,396.23 |
| 1986-05-02 | 454 | 455 | 445 | 453 | 928,000 | 4,273.58 |
| 1986-05-01 | 460 | 460 | 453 | 454 | 2,409,001 | 4,283.02 |
| 1986-04-30 | 464 | 466 | 455 | 460 | 3,150,001 | 4,339.62 |
| 1986-04-28 | 454 | 468 | 453 | 460 | 5,588,001 | 4,339.62 |
| 1986-04-26 | 463 | 464 | 453 | 459 | 9,203,002 | 4,330.19 |
| 1986-04-25 | 450 | 464 | 443 | 460 | 11,243,003 | 4,339.62 |
| 1986-04-24 | 416 | 449 | 416 | 445 | 13,533,003 | 4,198.11 |
| 1986-04-23 | 419 | 421 | 413 | 415 | 931,000 | 3,915.09 |
| 1986-04-22 | 415 | 425 | 415 | 422 | 1,643,000 | 3,981.13 |
| 1986-04-21 | 420 | 423 | 415 | 415 | 806,000 | 3,915.09 |
| 1986-04-19 | 431 | 432 | 417 | 418 | 766,000 | 3,943.40 |
| 1986-04-18 | 433 | 433 | 425 | 426 | 2,632,001 | 4,018.87 |
| 1986-04-17 | 430 | 440 | 428 | 430 | 5,276,001 | 4,056.60 |
| 1986-04-16 | 418 | 438 | 416 | 425 | 9,621,002 | 4,009.43 |
| 1986-04-15 | 420 | 423 | 410 | 415 | 1,753,000 | 3,915.09 |
| 1986-04-14 | 422 | 427 | 415 | 422 | 3,124,001 | 3,981.13 |
| 1986-04-11 | 405 | 423 | 404 | 422 | 5,021,001 | 3,981.13 |
| 1986-04-10 | 417 | 417 | 405 | 406 | 1,584,000 | 3,830.19 |
| 1986-04-09 | 404 | 424 | 404 | 416 | 6,561,002 | 3,924.53 |
| 1986-04-08 | 398 | 406 | 397 | 402 | 1,361,000 | 3,792.45 |
| 1986-04-07 | 386 | 399 | 386 | 394 | 400,000 | 3,716.98 |
| 1986-04-05 | 380 | 389 | 380 | 385 | 307,000 | 3,632.08 |
| 1986-04-04 | 400 | 405 | 381 | 385 | 901,000 | 3,632.08 |
| 1986-04-03 | 407 | 415 | 396 | 400 | 2,511,001 | 3,773.58 |
| 1986-04-02 | 400 | 410 | 397 | 405 | 1,651,000 | 3,820.75 |
| 1986-04-01 | 415 | 415 | 399 | 399 | 2,618,001 | 3,764.15 |
| 1986-03-31 | 399 | 410 | 396 | 410 | 1,100,000 | 3,867.92 |
| 1986-03-29 | 398 | 408 | 398 | 400 | 496,000 | 3,773.58 |
| 1986-03-28 | 397 | 408 | 397 | 405 | 1,821,000 | 3,820.75 |
| 1986-03-27 | 413 | 418 | 395 | 395 | 3,501,001 | 3,726.42 |
| 1986-03-26 | 399 | 404 | 385 | 401 | 1,637,000 | 3,783.02 |
| 1986-03-25 | 419 | 419 | 400 | 404 | 2,089,001 | 3,811.32 |
| 1986-03-24 | 425 | 434 | 411 | 415 | 5,341,001 | 3,915.09 |
| 1986-03-22 | 415 | 435 | 411 | 428 | 11,183,003 | 4,037.74 |
| 1986-03-20 | 394 | 424 | 394 | 415 | 16,969,004 | 3,915.09 |
| 1986-03-19 | 399 | 400 | 385 | 389 | 2,052,000 | 3,669.81 |
| 1986-03-18 | 376 | 405 | 376 | 397 | 5,382,001 | 3,745.28 |
| 1986-03-17 | 386 | 389 | 376 | 376 | 1,247,000 | 3,547.17 |
| 1986-03-15 | 390 | 390 | 381 | 382 | 1,223,000 | 3,603.77 |
| 1986-03-14 | 400 | 401 | 375 | 390 | 4,107,001 | 3,679.25 |
| 1986-03-13 | 390 | 413 | 387 | 401 | 17,831,004 | 3,783.02 |
| 1986-03-12 | 380 | 397 | 373 | 395 | 21,074,005 | 3,726.42 |
| 1986-03-11 | 370 | 375 | 363 | 370 | 18,708,004 | 3,490.57 |
| 1986-03-10 | 348 | 371 | 346 | 370 | 9,108,002 | 3,490.57 |
| 1986-03-07 | 353 | 355 | 348 | 350 | 3,161,001 | 3,301.89 |
| 1986-03-06 | 360 | 369 | 351 | 354 | 10,915,003 | 3,339.62 |
| 1986-03-05 | 337 | 365 | 336 | 360 | 32,843,008 | 3,396.23 |
| 1986-03-04 | 330 | 338 | 328 | 337 | 6,502,002 | 3,179.25 |
| 1986-03-03 | 329 | 330 | 328 | 328 | 749,000 | 3,094.34 |
| 1986-03-01 | 329 | 330 | 326 | 330 | 552,000 | 3,113.21 |
| 1986-02-28 | 329 | 332 | 322 | 325 | 2,570,001 | 3,066.04 |
| 1986-02-27 | 319 | 330 | 318 | 330 | 883,000 | 3,113.21 |
| 1986-02-26 | 322 | 323 | 315 | 316 | 964,000 | 2,981.13 |
| 1986-02-25 | 319 | 320 | 315 | 317 | 1,202,000 | 2,990.57 |
| 1986-02-24 | 325 | 325 | 316 | 318 | 381,000 | 3,000 |
| 1986-02-22 | 321 | 324 | 319 | 323 | 345,000 | 3,047.17 |
| 1986-02-21 | 319 | 320 | 315 | 320 | 2,421,001 | 3,018.87 |
| 1986-02-20 | 320 | 320 | 318 | 320 | 263,000 | 3,018.87 |
| 1986-02-19 | 320 | 321 | 317 | 319 | 404,000 | 3,009.43 |
| 1986-02-18 | 322 | 324 | 315 | 316 | 499,000 | 2,981.13 |
| 1986-02-17 | 320 | 325 | 317 | 320 | 649,000 | 3,018.87 |
| 1986-02-15 | 323 | 323 | 315 | 320 | 252,000 | 3,018.87 |
| 1986-02-14 | 322 | 330 | 322 | 325 | 621,000 | 3,066.04 |
| 1986-02-13 | 332 | 332 | 320 | 322 | 2,137,001 | 3,037.74 |
| 1986-02-12 | 315 | 340 | 314 | 327 | 7,083,002 | 3,084.91 |
| 1986-02-10 | 319 | 320 | 314 | 314 | 653,000 | 2,962.26 |
| 1986-02-07 | 316 | 320 | 316 | 316 | 1,038,000 | 2,981.13 |
| 1986-02-06 | 319 | 320 | 314 | 314 | 883,000 | 2,962.26 |
| 1986-02-05 | 315 | 320 | 312 | 317 | 774,000 | 2,990.57 |
| 1986-02-04 | 304 | 318 | 303 | 310 | 1,243,000 | 2,924.53 |
| 1986-02-03 | 306 | 309 | 303 | 303 | 232,000 | 2,858.49 |
| 1986-02-01 | 307 | 309 | 305 | 305 | 255,000 | 2,877.36 |
| 1986-01-31 | 308 | 310 | 305 | 310 | 341,000 | 2,924.53 |
| 1986-01-30 | 309 | 310 | 306 | 307 | 213,000 | 2,896.23 |
| 1986-01-29 | 313 | 315 | 305 | 306 | 571,000 | 2,886.79 |
| 1986-01-28 | 310 | 310 | 305 | 308 | 274,000 | 2,905.66 |
| 1986-01-27 | 309 | 309 | 302 | 309 | 167,000 | 2,915.09 |
| 1986-01-25 | 302 | 305 | 302 | 304 | 185,000 | 2,867.92 |
| 1986-01-24 | 307 | 307 | 300 | 300 | 283,000 | 2,830.19 |
| 1986-01-23 | 302 | 303 | 300 | 303 | 588,000 | 2,858.49 |
| 1986-01-22 | 302 | 303 | 300 | 303 | 696,000 | 2,858.49 |
| 1986-01-21 | 310 | 311 | 304 | 305 | 482,000 | 2,877.36 |
| 1986-01-20 | 308 | 313 | 308 | 310 | 68,000 | 2,924.53 |
| 1986-01-18 | 310 | 315 | 308 | 308 | 345,000 | 2,905.66 |
| 1986-01-17 | 310 | 315 | 308 | 313 | 323,000 | 2,952.83 |
| 1986-01-16 | 310 | 310 | 306 | 308 | 220,000 | 2,905.66 |
| 1986-01-14 | 310 | 310 | 308 | 309 | 218,000 | 2,915.09 |
| 1986-01-13 | 312 | 315 | 308 | 309 | 192,000 | 2,915.09 |
| 1986-01-10 | 316 | 319 | 310 | 310 | 313,000 | 2,924.53 |
| 1986-01-09 | 311 | 319 | 311 | 315 | 448,000 | 2,971.70 |
| 1986-01-08 | 317 | 320 | 315 | 316 | 156,000 | 2,981.13 |
| 1986-01-07 | 318 | 318 | 315 | 317 | 216,000 | 2,990.57 |
| 1986-01-06 | 325 | 325 | 318 | 318 | 221,000 | 3,000 |
| 1986-01-04 | 325 | 327 | 321 | 321 | 273,000 | 3,028.30 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1988-03-28]1株→1.06株 [1983-09-27]1株→1.05株
