4914 高砂香料工業(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 | 690 | 700 | 682 | 682 | 140,000 | 3,100 |
| 1986-12-26 | 695 | 724 | 691 | 695 | 268,000 | 3,159.09 |
| 1986-12-25 | 691 | 696 | 681 | 681 | 180,000 | 3,095.45 |
| 1986-12-24 | 699 | 704 | 695 | 695 | 78,000 | 3,159.09 |
| 1986-12-23 | 700 | 705 | 693 | 695 | 55,000 | 3,159.09 |
| 1986-12-22 | 724 | 725 | 695 | 701 | 94,000 | 3,186.36 |
| 1986-12-19 | 733 | 733 | 725 | 725 | 111,000 | 3,295.45 |
| 1986-12-18 | 731 | 748 | 728 | 733 | 135,000 | 3,331.82 |
| 1986-12-17 | 745 | 750 | 725 | 744 | 246,000 | 3,381.82 |
| 1986-12-16 | 743 | 760 | 740 | 748 | 341,000 | 3,400 |
| 1986-12-15 | 759 | 759 | 740 | 745 | 215,000 | 3,386.36 |
| 1986-12-12 | 756 | 769 | 739 | 764 | 1,033,000 | 3,472.73 |
| 1986-12-11 | 719 | 755 | 705 | 750 | 617,000 | 3,409.09 |
| 1986-12-10 | 699 | 712 | 685 | 712 | 225,000 | 3,236.36 |
| 1986-12-09 | 709 | 709 | 695 | 698 | 154,000 | 3,172.73 |
| 1986-12-08 | 702 | 706 | 695 | 700 | 130,000 | 3,181.82 |
| 1986-12-06 | 695 | 705 | 690 | 692 | 64,000 | 3,145.45 |
| 1986-12-05 | 714 | 718 | 705 | 705 | 200,000 | 3,204.55 |
| 1986-12-04 | 716 | 730 | 710 | 722 | 200,000 | 3,281.82 |
| 1986-12-03 | 733 | 733 | 710 | 727 | 158,000 | 3,304.55 |
| 1986-12-02 | 730 | 735 | 719 | 722 | 195,000 | 3,281.82 |
| 1986-12-01 | 735 | 743 | 725 | 725 | 176,000 | 3,295.45 |
| 1986-11-29 | 738 | 745 | 731 | 743 | 188,000 | 3,377.27 |
| 1986-11-28 | 745 | 745 | 730 | 745 | 371,000 | 3,386.36 |
| 1986-11-27 | 754 | 763 | 735 | 743 | 1,250,000 | 3,377.27 |
| 1986-11-26 | 729 | 750 | 719 | 744 | 1,688,000 | 3,381.82 |
| 1986-11-25 | 710 | 719 | 700 | 719 | 416,000 | 3,268.18 |
| 1986-11-22 | 697 | 716 | 697 | 710 | 407,000 | 3,227.27 |
| 1986-11-21 | 708 | 719 | 701 | 707 | 1,051,000 | 3,213.64 |
| 1986-11-20 | 694 | 699 | 686 | 698 | 653,000 | 3,172.73 |
| 1986-11-19 | 683 | 694 | 670 | 690 | 615,000 | 3,136.36 |
| 1986-11-18 | 644 | 684 | 644 | 679 | 393,000 | 3,086.36 |
| 1986-11-17 | 640 | 650 | 630 | 650 | 140,000 | 2,954.55 |
| 1986-11-14 | 650 | 651 | 645 | 646 | 108,000 | 2,936.36 |
| 1986-11-13 | 649 | 651 | 639 | 651 | 136,000 | 2,959.09 |
| 1986-11-12 | 649 | 650 | 633 | 650 | 99,000 | 2,954.55 |
| 1986-11-11 | 665 | 665 | 635 | 650 | 119,000 | 2,954.55 |
| 1986-11-10 | 679 | 679 | 652 | 668 | 527,000 | 3,036.36 |
| 1986-11-07 | 635 | 669 | 630 | 669 | 1,179,000 | 3,040.91 |
| 1986-11-06 | 584 | 635 | 584 | 635 | 212,000 | 2,886.36 |
| 1986-11-05 | 584 | 584 | 560 | 575 | 53,000 | 2,613.64 |
| 1986-11-04 | 575 | 579 | 560 | 575 | 61,000 | 2,613.64 |
| 1986-11-01 | 570 | 584 | 570 | 584 | 20,000 | 2,654.55 |
| 1986-10-31 | 580 | 585 | 570 | 580 | 55,000 | 2,636.36 |
| 1986-10-30 | 585 | 586 | 570 | 585 | 55,000 | 2,659.09 |
| 1986-10-29 | 550 | 560 | 540 | 560 | 70,000 | 2,545.45 |
| 1986-10-28 | 545 | 555 | 535 | 555 | 81,000 | 2,522.73 |
| 1986-10-27 | 550 | 551 | 545 | 550 | 131,000 | 2,500 |
| 1986-10-25 | 565 | 565 | 550 | 560 | 15,000 | 2,545.45 |
| 1986-10-24 | 560 | 560 | 542 | 559 | 59,000 | 2,540.91 |
| 1986-10-23 | 550 | 560 | 539 | 550 | 201,000 | 2,500 |
| 1986-10-22 | 560 | 560 | 540 | 560 | 98,000 | 2,545.45 |
| 1986-10-21 | 551 | 565 | 542 | 564 | 44,000 | 2,563.64 |
| 1986-10-20 | 560 | 560 | 552 | 552 | 13,000 | 2,509.09 |
| 1986-10-17 | 565 | 566 | 552 | 560 | 93,000 | 2,545.45 |
| 1986-10-16 | 551 | 552 | 550 | 551 | 27,000 | 2,504.55 |
| 1986-10-15 | 563 | 563 | 550 | 560 | 29,000 | 2,545.45 |
| 1986-10-14 | 561 | 561 | 560 | 560 | 16,000 | 2,545.45 |
| 1986-10-13 | 580 | 580 | 560 | 560 | 13,000 | 2,545.45 |
| 1986-10-09 | 556 | 580 | 556 | 580 | 36,000 | 2,636.36 |
| 1986-10-08 | 580 | 580 | 550 | 552 | 34,000 | 2,509.09 |
| 1986-10-07 | 580 | 580 | 580 | 580 | 11,000 | 2,636.36 |
| 1986-10-06 | 580 | 599 | 575 | 580 | 69,000 | 2,636.36 |
| 1986-10-03 | 541 | 550 | 539 | 539 | 66,000 | 2,450 |
| 1986-10-02 | 560 | 568 | 541 | 541 | 72,000 | 2,459.09 |
| 1986-10-01 | 595 | 600 | 550 | 550 | 61,000 | 2,500 |
| 1986-09-30 | 590 | 605 | 590 | 600 | 92,000 | 2,727.27 |
| 1986-09-29 | 566 | 600 | 566 | 600 | 55,000 | 2,727.27 |
| 1986-09-27 | 585 | 587 | 560 | 560 | 57,000 | 2,545.45 |
| 1986-09-26 | 597 | 597 | 582 | 585 | 48,000 | 2,659.09 |
| 1986-09-25 | 601 | 602 | 590 | 591 | 94,000 | 2,686.36 |
| 1986-09-24 | 600 | 600 | 593 | 593 | 38,000 | 2,695.45 |
| 1986-09-22 | 600 | 601 | 593 | 600 | 48,000 | 2,727.27 |
| 1986-09-19 | 600 | 600 | 598 | 600 | 38,000 | 2,727.27 |
| 1986-09-18 | 600 | 605 | 598 | 600 | 21,000 | 2,727.27 |
| 1986-09-17 | 605 | 610 | 598 | 598 | 59,000 | 2,718.18 |
| 1986-09-16 | 602 | 610 | 600 | 610 | 50,000 | 2,772.73 |
| 1986-09-12 | 626 | 626 | 596 | 600 | 157,000 | 2,727.27 |
| 1986-09-11 | 642 | 642 | 632 | 632 | 39,000 | 2,872.73 |
| 1986-09-10 | 638 | 640 | 631 | 632 | 59,000 | 2,872.73 |
| 1986-09-09 | 640 | 645 | 636 | 638 | 48,000 | 2,900 |
| 1986-09-08 | 641 | 641 | 636 | 640 | 17,000 | 2,909.09 |
| 1986-09-06 | 639 | 644 | 635 | 636 | 140,000 | 2,890.91 |
| 1986-09-05 | 645 | 650 | 636 | 644 | 174,000 | 2,927.27 |
| 1986-09-04 | 675 | 675 | 638 | 638 | 118,000 | 2,900 |
| 1986-09-03 | 631 | 655 | 630 | 655 | 283,000 | 2,977.27 |
| 1986-09-02 | 631 | 633 | 625 | 631 | 146,000 | 2,868.18 |
| 1986-09-01 | 635 | 636 | 631 | 631 | 199,000 | 2,868.18 |
| 1986-08-30 | 640 | 640 | 631 | 636 | 63,000 | 2,890.91 |
| 1986-08-29 | 637 | 655 | 635 | 643 | 70,000 | 2,922.73 |
| 1986-08-28 | 638 | 645 | 635 | 635 | 173,000 | 2,886.36 |
| 1986-08-27 | 640 | 645 | 635 | 638 | 161,000 | 2,900 |
| 1986-08-26 | 668 | 675 | 650 | 660 | 217,000 | 3,000 |
| 1986-08-25 | 665 | 665 | 651 | 651 | 73,000 | 2,959.09 |
| 1986-08-23 | 670 | 675 | 668 | 675 | 40,000 | 3,068.18 |
| 1986-08-22 | 681 | 685 | 667 | 670 | 56,000 | 3,045.45 |
| 1986-08-21 | 670 | 681 | 670 | 681 | 61,000 | 3,095.45 |
| 1986-08-20 | 695 | 699 | 667 | 667 | 152,000 | 3,031.82 |
| 1986-08-19 | 692 | 692 | 685 | 685 | 91,000 | 3,113.64 |
| 1986-08-18 | 692 | 700 | 692 | 692 | 62,000 | 3,145.45 |
| 1986-08-15 | 700 | 700 | 691 | 692 | 64,000 | 3,145.45 |
| 1986-08-14 | 700 | 705 | 695 | 700 | 19,000 | 3,181.82 |
| 1986-08-13 | 710 | 720 | 700 | 720 | 68,000 | 3,272.73 |
| 1986-08-12 | 720 | 720 | 686 | 690 | 66,000 | 3,136.36 |
| 1986-08-11 | 699 | 720 | 699 | 710 | 20,000 | 3,227.27 |
| 1986-08-08 | 690 | 692 | 688 | 690 | 80,000 | 3,136.36 |
| 1986-08-07 | 691 | 700 | 690 | 690 | 25,000 | 3,136.36 |
| 1986-08-06 | 695 | 695 | 690 | 692 | 24,000 | 3,145.45 |
| 1986-08-05 | 690 | 695 | 690 | 690 | 65,000 | 3,136.36 |
| 1986-08-04 | 692 | 700 | 690 | 690 | 29,000 | 3,136.36 |
| 1986-08-02 | 690 | 700 | 690 | 700 | 51,000 | 3,181.82 |
| 1986-08-01 | 699 | 699 | 688 | 690 | 124,000 | 3,136.36 |
| 1986-07-31 | 695 | 701 | 690 | 700 | 108,000 | 3,181.82 |
| 1986-07-30 | 718 | 721 | 701 | 705 | 92,000 | 3,204.55 |
| 1986-07-29 | 717 | 719 | 712 | 718 | 108,000 | 3,263.64 |
| 1986-07-28 | 720 | 720 | 710 | 712 | 60,000 | 3,236.36 |
| 1986-07-26 | 719 | 720 | 714 | 714 | 39,000 | 3,245.45 |
| 1986-07-25 | 710 | 727 | 709 | 719 | 94,000 | 3,268.18 |
| 1986-07-24 | 730 | 740 | 716 | 718 | 79,000 | 3,263.64 |
| 1986-07-23 | 736 | 740 | 728 | 732 | 71,000 | 3,327.27 |
| 1986-07-22 | 710 | 732 | 710 | 726 | 93,000 | 3,300 |
| 1986-07-21 | 749 | 765 | 740 | 740 | 162,000 | 3,363.64 |
| 1986-07-19 | 768 | 770 | 759 | 759 | 133,000 | 3,450 |
| 1986-07-18 | 759 | 770 | 758 | 758 | 206,000 | 3,445.45 |
| 1986-07-17 | 787 | 787 | 765 | 769 | 216,000 | 3,495.45 |
| 1986-07-16 | 792 | 800 | 770 | 777 | 358,000 | 3,531.82 |
| 1986-07-15 | 800 | 812 | 791 | 799 | 1,929,000 | 3,631.82 |
| 1986-07-14 | 783 | 788 | 775 | 783 | 1,332,000 | 3,559.09 |
| 1986-07-11 | 757 | 757 | 736 | 753 | 233,000 | 3,422.73 |
| 1986-07-10 | 757 | 757 | 740 | 753 | 278,000 | 3,422.73 |
| 1986-07-09 | 755 | 765 | 744 | 747 | 519,000 | 3,395.45 |
| 1986-07-08 | 736 | 756 | 730 | 755 | 673,000 | 3,431.82 |
| 1986-07-07 | 750 | 755 | 725 | 726 | 232,000 | 3,300 |
| 1986-07-05 | 749 | 749 | 715 | 740 | 239,000 | 3,363.64 |
| 1986-07-04 | 737 | 755 | 730 | 740 | 532,000 | 3,363.64 |
| 1986-07-03 | 757 | 757 | 725 | 730 | 572,000 | 3,318.18 |
| 1986-07-02 | 716 | 759 | 711 | 759 | 769,000 | 3,450 |
| 1986-07-01 | 714 | 720 | 706 | 706 | 103,000 | 3,209.09 |
| 1986-06-30 | 715 | 719 | 701 | 701 | 116,000 | 3,186.36 |
| 1986-06-28 | 717 | 718 | 711 | 711 | 46,000 | 3,231.82 |
| 1986-06-27 | 709 | 718 | 696 | 718 | 191,000 | 3,263.64 |
| 1986-06-26 | 734 | 734 | 705 | 719 | 151,000 | 3,268.18 |
| 1986-06-25 | 730 | 731 | 715 | 726 | 158,000 | 3,300 |
| 1986-06-24 | 725 | 740 | 720 | 730 | 289,000 | 3,318.18 |
| 1986-06-23 | 705 | 730 | 698 | 705 | 64,000 | 3,204.55 |
| 1986-06-21 | 695 | 704 | 695 | 695 | 25,000 | 3,159.09 |
| 1986-06-20 | 691 | 695 | 691 | 695 | 83,000 | 3,159.09 |
| 1986-06-19 | 701 | 705 | 691 | 691 | 76,000 | 3,140.91 |
| 1986-06-18 | 710 | 710 | 700 | 700 | 27,000 | 3,181.82 |
| 1986-06-17 | 701 | 710 | 696 | 710 | 112,000 | 3,227.27 |
| 1986-06-16 | 711 | 711 | 699 | 700 | 125,000 | 3,181.82 |
| 1986-06-13 | 712 | 715 | 707 | 710 | 49,000 | 3,227.27 |
| 1986-06-12 | 721 | 725 | 711 | 711 | 59,000 | 3,231.82 |
| 1986-06-11 | 716 | 720 | 716 | 720 | 26,000 | 3,272.73 |
| 1986-06-10 | 711 | 725 | 700 | 711 | 67,000 | 3,231.82 |
| 1986-06-09 | 727 | 730 | 710 | 710 | 30,000 | 3,227.27 |
| 1986-06-07 | 729 | 729 | 726 | 726 | 10,000 | 3,300 |
| 1986-06-06 | 726 | 735 | 722 | 730 | 62,000 | 3,318.18 |
| 1986-06-05 | 752 | 752 | 727 | 736 | 296,000 | 3,345.45 |
| 1986-06-04 | 730 | 748 | 729 | 748 | 521,000 | 3,400 |
| 1986-06-03 | 700 | 729 | 695 | 725 | 346,000 | 3,295.45 |
| 1986-06-02 | 690 | 695 | 684 | 695 | 80,000 | 3,159.09 |
| 1986-05-31 | 681 | 693 | 681 | 682 | 30,000 | 3,100 |
| 1986-05-30 | 681 | 694 | 681 | 681 | 75,000 | 3,095.45 |
| 1986-05-29 | 695 | 695 | 688 | 689 | 59,000 | 3,131.82 |
| 1986-05-28 | 685 | 690 | 676 | 676 | 113,000 | 3,072.73 |
| 1986-05-27 | 691 | 700 | 676 | 695 | 153,000 | 3,159.09 |
| 1986-05-26 | 683 | 691 | 680 | 691 | 91,000 | 3,140.91 |
| 1986-05-24 | 684 | 690 | 681 | 681 | 68,000 | 3,095.45 |
| 1986-05-23 | 680 | 690 | 678 | 681 | 120,000 | 3,095.45 |
| 1986-05-22 | 693 | 693 | 676 | 680 | 106,000 | 3,090.91 |
| 1986-05-21 | 700 | 700 | 680 | 683 | 54,000 | 3,104.55 |
| 1986-05-20 | 684 | 699 | 680 | 699 | 43,000 | 3,177.27 |
| 1986-05-19 | 684 | 700 | 684 | 685 | 22,000 | 3,113.64 |
| 1986-05-17 | 690 | 690 | 681 | 681 | 12,000 | 3,095.45 |
| 1986-05-16 | 691 | 700 | 680 | 680 | 19,000 | 3,090.91 |
| 1986-05-15 | 686 | 700 | 676 | 676 | 46,000 | 3,072.73 |
| 1986-05-14 | 688 | 700 | 685 | 685 | 54,000 | 3,113.64 |
| 1986-05-13 | 685 | 693 | 685 | 691 | 31,000 | 3,140.91 |
| 1986-05-12 | 700 | 700 | 688 | 688 | 60,000 | 3,127.27 |
| 1986-05-09 | 710 | 710 | 695 | 699 | 67,000 | 3,177.27 |
| 1986-05-08 | 710 | 710 | 696 | 696 | 150,000 | 3,163.64 |
| 1986-05-07 | 710 | 711 | 696 | 710 | 77,000 | 3,227.27 |
| 1986-05-06 | 729 | 730 | 710 | 720 | 200,000 | 3,272.73 |
| 1986-05-02 | 708 | 729 | 704 | 725 | 151,000 | 3,295.45 |
| 1986-05-01 | 668 | 688 | 668 | 688 | 60,000 | 3,127.27 |
| 1986-04-30 | 666 | 669 | 665 | 666 | 55,000 | 3,027.27 |
| 1986-04-28 | 670 | 678 | 667 | 667 | 74,000 | 3,031.82 |
| 1986-04-26 | 678 | 678 | 666 | 670 | 85,000 | 3,045.45 |
| 1986-04-25 | 680 | 680 | 675 | 677 | 28,000 | 3,077.27 |
| 1986-04-24 | 691 | 691 | 675 | 680 | 52,000 | 3,090.91 |
| 1986-04-23 | 700 | 700 | 690 | 690 | 33,000 | 3,136.36 |
| 1986-04-22 | 702 | 715 | 694 | 694 | 38,000 | 3,154.55 |
| 1986-04-21 | 719 | 720 | 711 | 711 | 68,000 | 3,231.82 |
| 1986-04-19 | 701 | 720 | 681 | 720 | 53,000 | 3,272.73 |
| 1986-04-18 | 710 | 720 | 700 | 700 | 81,000 | 3,181.82 |
| 1986-04-17 | 702 | 730 | 700 | 710 | 123,000 | 3,227.27 |
| 1986-04-16 | 682 | 700 | 676 | 700 | 83,000 | 3,181.82 |
| 1986-04-15 | 690 | 697 | 671 | 672 | 87,000 | 3,054.55 |
| 1986-04-14 | 680 | 690 | 679 | 680 | 58,000 | 3,090.91 |
| 1986-04-11 | 670 | 675 | 666 | 667 | 94,000 | 3,031.82 |
| 1986-04-10 | 670 | 680 | 668 | 668 | 61,000 | 3,036.36 |
| 1986-04-09 | 665 | 680 | 665 | 670 | 68,000 | 3,045.45 |
| 1986-04-08 | 691 | 700 | 680 | 680 | 112,000 | 3,090.91 |
| 1986-04-07 | 670 | 700 | 670 | 690 | 59,000 | 3,136.36 |
| 1986-04-05 | 677 | 680 | 665 | 665 | 51,000 | 3,022.73 |
| 1986-04-04 | 680 | 681 | 670 | 673 | 86,000 | 3,059.09 |
| 1986-04-03 | 675 | 685 | 675 | 680 | 58,000 | 3,090.91 |
| 1986-04-02 | 670 | 670 | 666 | 670 | 47,000 | 3,045.45 |
| 1986-04-01 | 678 | 680 | 665 | 665 | 96,000 | 3,022.73 |
| 1986-03-31 | 680 | 680 | 661 | 668 | 42,000 | 3,036.36 |
| 1986-03-29 | 674 | 680 | 670 | 680 | 40,000 | 3,090.91 |
| 1986-03-28 | 683 | 683 | 667 | 675 | 49,000 | 3,068.18 |
| 1986-03-27 | 660 | 660 | 650 | 653 | 159,000 | 2,968.18 |
| 1986-03-26 | 651 | 670 | 650 | 670 | 75,000 | 3,045.45 |
| 1986-03-25 | 664 | 685 | 660 | 685 | 136,000 | 3,113.64 |
| 1986-03-24 | 689 | 689 | 670 | 670 | 157,000 | 3,045.45 |
| 1986-03-22 | 681 | 690 | 680 | 685 | 113,000 | 3,113.64 |
| 1986-03-20 | 710 | 710 | 691 | 691 | 173,000 | 3,140.91 |
| 1986-03-19 | 700 | 720 | 695 | 720 | 166,000 | 3,272.73 |
| 1986-03-18 | 717 | 725 | 710 | 710 | 144,000 | 3,227.27 |
| 1986-03-17 | 730 | 739 | 709 | 717 | 137,000 | 3,259.09 |
| 1986-03-15 | 739 | 749 | 739 | 740 | 107,000 | 3,363.64 |
| 1986-03-14 | 739 | 769 | 739 | 769 | 160,000 | 3,495.45 |
| 1986-03-13 | 739 | 757 | 735 | 736 | 355,000 | 3,345.45 |
| 1986-03-12 | 766 | 774 | 735 | 735 | 302,000 | 3,340.91 |
| 1986-03-11 | 764 | 780 | 757 | 757 | 350,000 | 3,440.91 |
| 1986-03-10 | 794 | 795 | 759 | 787 | 280,000 | 3,577.27 |
| 1986-03-07 | 810 | 815 | 785 | 799 | 796,000 | 3,631.82 |
| 1986-03-06 | 799 | 831 | 791 | 800 | 3,201,000 | 3,636.36 |
| 1986-03-05 | 780 | 805 | 770 | 790 | 2,755,000 | 3,590.91 |
| 1986-03-04 | 770 | 787 | 760 | 780 | 556,000 | 3,545.45 |
| 1986-03-03 | 800 | 800 | 770 | 770 | 963,000 | 3,500 |
| 1986-03-01 | 768 | 795 | 768 | 790 | 2,261,000 | 3,590.91 |
| 1986-02-28 | 750 | 750 | 736 | 748 | 233,000 | 3,400 |
| 1986-02-27 | 763 | 763 | 735 | 736 | 565,000 | 3,345.45 |
| 1986-02-26 | 715 | 760 | 705 | 753 | 1,202,000 | 3,422.73 |
| 1986-02-25 | 713 | 720 | 710 | 720 | 80,000 | 3,272.73 |
| 1986-02-24 | 715 | 719 | 700 | 718 | 90,000 | 3,263.64 |
| 1986-02-22 | 709 | 719 | 709 | 719 | 35,000 | 3,268.18 |
| 1986-02-21 | 720 | 720 | 705 | 719 | 133,000 | 3,268.18 |
| 1986-02-20 | 730 | 730 | 711 | 720 | 95,000 | 3,272.73 |
| 1986-02-19 | 715 | 729 | 705 | 729 | 65,000 | 3,313.64 |
| 1986-02-18 | 715 | 734 | 705 | 734 | 169,000 | 3,336.36 |
| 1986-02-17 | 744 | 744 | 715 | 735 | 132,000 | 3,340.91 |
| 1986-02-15 | 725 | 749 | 725 | 745 | 831,000 | 3,386.36 |
| 1986-02-14 | 709 | 725 | 705 | 725 | 289,000 | 3,295.45 |
| 1986-02-13 | 740 | 744 | 698 | 700 | 281,000 | 3,181.82 |
| 1986-02-12 | 720 | 750 | 698 | 740 | 1,253,000 | 3,363.64 |
| 1986-02-10 | 656 | 711 | 640 | 710 | 711,000 | 3,227.27 |
| 1986-02-07 | 650 | 661 | 645 | 660 | 105,000 | 3,000 |
| 1986-02-06 | 665 | 665 | 646 | 655 | 120,000 | 2,977.27 |
| 1986-02-05 | 668 | 674 | 656 | 665 | 206,000 | 3,022.73 |
| 1986-02-04 | 640 | 669 | 635 | 669 | 240,000 | 3,040.91 |
| 1986-02-03 | 636 | 640 | 630 | 639 | 71,000 | 2,904.55 |
| 1986-02-01 | 636 | 640 | 636 | 636 | 72,000 | 2,890.91 |
| 1986-01-31 | 636 | 645 | 632 | 640 | 145,000 | 2,909.09 |
| 1986-01-30 | 615 | 641 | 608 | 636 | 186,000 | 2,890.91 |
| 1986-01-29 | 600 | 610 | 598 | 609 | 116,000 | 2,768.18 |
| 1986-01-28 | 630 | 630 | 615 | 615 | 68,000 | 2,795.45 |
| 1986-01-27 | 620 | 629 | 615 | 625 | 97,000 | 2,840.91 |
| 1986-01-25 | 619 | 620 | 618 | 619 | 33,000 | 2,813.64 |
| 1986-01-24 | 615 | 619 | 600 | 618 | 66,000 | 2,809.09 |
| 1986-01-23 | 615 | 615 | 595 | 600 | 22,000 | 2,727.27 |
| 1986-01-22 | 615 | 620 | 590 | 590 | 55,000 | 2,681.82 |
| 1986-01-21 | 597 | 615 | 595 | 612 | 59,000 | 2,781.82 |
| 1986-01-20 | 600 | 600 | 596 | 597 | 33,000 | 2,713.64 |
| 1986-01-18 | 595 | 600 | 590 | 600 | 30,000 | 2,727.27 |
| 1986-01-17 | 590 | 600 | 589 | 595 | 80,000 | 2,704.55 |
| 1986-01-16 | 592 | 600 | 590 | 591 | 40,000 | 2,686.36 |
| 1986-01-14 | 599 | 599 | 590 | 591 | 53,000 | 2,686.36 |
| 1986-01-13 | 600 | 610 | 591 | 591 | 18,000 | 2,686.36 |
| 1986-01-10 | 607 | 620 | 590 | 605 | 130,000 | 2,750 |
| 1986-01-09 | 592 | 605 | 591 | 605 | 60,000 | 2,750 |
| 1986-01-08 | 590 | 602 | 590 | 592 | 38,000 | 2,690.91 |
| 1986-01-07 | 600 | 610 | 585 | 601 | 42,000 | 2,731.82 |
| 1986-01-06 | 592 | 600 | 592 | 595 | 41,000 | 2,704.55 |
| 1986-01-04 | 636 | 636 | 621 | 622 | 29,000 | 2,827.27 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1989-03-28]1株→1.1株 [1985-03-27]1株→1.05株
