4992 北興化学工業(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 | 1,000 | 1,010 | 999 | 1,010 | 18,000 | 1,010 |
| 1986-12-26 | 966 | 999 | 959 | 999 | 26,000 | 999 |
| 1986-12-25 | 940 | 950 | 940 | 946 | 39,000 | 946 |
| 1986-12-24 | 960 | 961 | 946 | 950 | 40,000 | 950 |
| 1986-12-23 | 960 | 965 | 950 | 955 | 31,000 | 955 |
| 1986-12-22 | 997 | 998 | 970 | 970 | 46,000 | 970 |
| 1986-12-19 | 980 | 1,000 | 980 | 997 | 18,000 | 997 |
| 1986-12-18 | 1,000 | 1,000 | 990 | 1,000 | 21,000 | 1,000 |
| 1986-12-17 | 1,020 | 1,020 | 1,000 | 1,010 | 15,000 | 1,010 |
| 1986-12-16 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1986-12-15 | 1,000 | 1,000 | 999 | 1,000 | 15,000 | 1,000 |
| 1986-12-12 | 1,020 | 1,020 | 999 | 999 | 26,000 | 999 |
| 1986-12-11 | 1,020 | 1,020 | 1,010 | 1,020 | 17,000 | 1,020 |
| 1986-12-10 | 1,020 | 1,020 | 1,010 | 1,010 | 25,000 | 1,010 |
| 1986-12-09 | 1,020 | 1,050 | 1,010 | 1,010 | 17,000 | 1,010 |
| 1986-12-08 | 1,030 | 1,030 | 1,010 | 1,030 | 14,000 | 1,030 |
| 1986-12-05 | 1,050 | 1,050 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1986-12-04 | 1,050 | 1,080 | 1,030 | 1,030 | 21,000 | 1,030 |
| 1986-12-03 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1986-12-02 | 1,050 | 1,050 | 1,000 | 1,010 | 42,000 | 1,010 |
| 1986-12-01 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1986-11-29 | 1,020 | 1,050 | 1,010 | 1,020 | 28,000 | 1,020 |
| 1986-11-28 | 1,020 | 1,050 | 1,020 | 1,030 | 26,000 | 1,030 |
| 1986-11-27 | 1,090 | 1,090 | 1,050 | 1,050 | 20,000 | 1,050 |
| 1986-11-26 | 1,070 | 1,100 | 1,050 | 1,100 | 73,000 | 1,100 |
| 1986-11-25 | 1,210 | 1,210 | 1,180 | 1,200 | 68,000 | 1,000 |
| 1986-11-22 | 1,220 | 1,220 | 1,190 | 1,190 | 44,000 | 991.67 |
| 1986-11-21 | 1,230 | 1,240 | 1,200 | 1,220 | 81,000 | 1,016.67 |
| 1986-11-20 | 1,250 | 1,250 | 1,200 | 1,210 | 79,000 | 1,008.33 |
| 1986-11-19 | 1,220 | 1,240 | 1,220 | 1,230 | 30,000 | 1,025 |
| 1986-11-18 | 1,210 | 1,240 | 1,210 | 1,240 | 18,000 | 1,033.33 |
| 1986-11-17 | 1,220 | 1,230 | 1,200 | 1,200 | 20,000 | 1,000 |
| 1986-11-14 | 1,240 | 1,240 | 1,180 | 1,180 | 24,000 | 983.33 |
| 1986-11-13 | 1,220 | 1,230 | 1,220 | 1,220 | 16,000 | 1,016.67 |
| 1986-11-12 | 1,200 | 1,250 | 1,200 | 1,210 | 38,000 | 1,008.33 |
| 1986-11-11 | 1,200 | 1,220 | 1,190 | 1,190 | 13,000 | 991.67 |
| 1986-11-10 | 1,260 | 1,260 | 1,200 | 1,230 | 72,000 | 1,025 |
| 1986-11-07 | 1,240 | 1,250 | 1,240 | 1,240 | 21,000 | 1,033.33 |
| 1986-11-06 | 1,240 | 1,240 | 1,230 | 1,230 | 11,000 | 1,025 |
| 1986-11-05 | 1,240 | 1,260 | 1,220 | 1,220 | 48,000 | 1,016.67 |
| 1986-11-04 | 1,220 | 1,240 | 1,220 | 1,230 | 17,000 | 1,025 |
| 1986-11-01 | 1,230 | 1,230 | 1,200 | 1,220 | 15,000 | 1,016.67 |
| 1986-10-31 | 1,200 | 1,220 | 1,200 | 1,220 | 17,000 | 1,016.67 |
| 1986-10-30 | 1,200 | 1,200 | 1,190 | 1,190 | 29,000 | 991.67 |
| 1986-10-28 | 1,200 | 1,220 | 1,190 | 1,190 | 8,000 | 991.67 |
| 1986-10-27 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 1,000 |
| 1986-10-24 | 1,210 | 1,210 | 1,190 | 1,190 | 9,000 | 991.67 |
| 1986-10-23 | 1,250 | 1,250 | 1,210 | 1,210 | 30,000 | 1,008.33 |
| 1986-10-22 | 1,230 | 1,250 | 1,230 | 1,230 | 12,000 | 1,025 |
| 1986-10-21 | 1,200 | 1,240 | 1,180 | 1,240 | 63,000 | 1,033.33 |
| 1986-10-20 | 1,200 | 1,200 | 1,170 | 1,200 | 34,000 | 1,000 |
| 1986-10-17 | 1,160 | 1,190 | 1,160 | 1,180 | 28,000 | 983.33 |
| 1986-10-16 | 1,150 | 1,150 | 1,110 | 1,110 | 4,000 | 925 |
| 1986-10-15 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 | 925 |
| 1986-10-14 | 1,170 | 1,170 | 1,100 | 1,100 | 11,000 | 916.67 |
| 1986-10-13 | 1,170 | 1,190 | 1,160 | 1,170 | 16,000 | 975 |
| 1986-10-09 | 1,100 | 1,110 | 1,100 | 1,110 | 17,000 | 925 |
| 1986-10-08 | 1,130 | 1,130 | 1,080 | 1,120 | 12,000 | 933.33 |
| 1986-10-07 | 1,150 | 1,160 | 1,120 | 1,150 | 20,000 | 958.33 |
| 1986-10-06 | 1,110 | 1,180 | 1,100 | 1,160 | 26,000 | 966.67 |
| 1986-10-04 | 1,100 | 1,140 | 1,100 | 1,130 | 23,000 | 941.67 |
| 1986-10-03 | 1,060 | 1,060 | 1,020 | 1,060 | 48,000 | 883.33 |
| 1986-10-02 | 1,100 | 1,100 | 1,050 | 1,070 | 28,000 | 891.67 |
| 1986-10-01 | 1,140 | 1,150 | 1,060 | 1,090 | 56,000 | 908.33 |
| 1986-09-30 | 1,180 | 1,180 | 1,140 | 1,170 | 31,000 | 975 |
| 1986-09-29 | 1,170 | 1,220 | 1,170 | 1,200 | 19,000 | 1,000 |
| 1986-09-27 | 1,150 | 1,170 | 1,150 | 1,170 | 28,000 | 975 |
| 1986-09-26 | 1,190 | 1,190 | 1,150 | 1,150 | 50,000 | 958.33 |
| 1986-09-25 | 1,220 | 1,230 | 1,190 | 1,190 | 19,000 | 991.67 |
| 1986-09-24 | 1,230 | 1,260 | 1,210 | 1,210 | 23,000 | 1,008.33 |
| 1986-09-22 | 1,190 | 1,220 | 1,190 | 1,220 | 235,000 | 1,016.67 |
| 1986-09-19 | 1,220 | 1,240 | 1,190 | 1,190 | 22,000 | 991.67 |
| 1986-09-18 | 1,180 | 1,200 | 1,170 | 1,180 | 241,000 | 983.33 |
| 1986-09-17 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 | 983.33 |
| 1986-09-16 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 983.33 |
| 1986-09-12 | 1,180 | 1,200 | 1,180 | 1,200 | 13,000 | 1,000 |
| 1986-09-11 | 1,210 | 1,230 | 1,200 | 1,200 | 32,000 | 1,000 |
| 1986-09-10 | 1,290 | 1,290 | 1,200 | 1,210 | 38,000 | 1,008.33 |
| 1986-09-09 | 1,230 | 1,270 | 1,210 | 1,270 | 19,000 | 1,058.33 |
| 1986-09-08 | 1,260 | 1,260 | 1,230 | 1,230 | 10,000 | 1,025 |
| 1986-09-06 | 1,270 | 1,270 | 1,250 | 1,250 | 24,000 | 1,041.67 |
| 1986-09-05 | 1,210 | 1,280 | 1,210 | 1,270 | 35,000 | 1,058.33 |
| 1986-09-04 | 1,210 | 1,250 | 1,200 | 1,240 | 14,000 | 1,033.33 |
| 1986-09-03 | 1,210 | 1,210 | 1,180 | 1,200 | 46,000 | 1,000 |
| 1986-09-02 | 1,200 | 1,220 | 1,190 | 1,220 | 24,000 | 1,016.67 |
| 1986-09-01 | 1,200 | 1,200 | 1,180 | 1,200 | 69,000 | 1,000 |
| 1986-08-30 | 1,190 | 1,200 | 1,180 | 1,190 | 32,000 | 991.67 |
| 1986-08-29 | 1,190 | 1,200 | 1,180 | 1,200 | 28,000 | 1,000 |
| 1986-08-28 | 1,200 | 1,200 | 1,170 | 1,200 | 19,000 | 1,000 |
| 1986-08-27 | 1,170 | 1,220 | 1,150 | 1,220 | 44,000 | 1,016.67 |
| 1986-08-26 | 1,170 | 1,190 | 1,150 | 1,180 | 45,000 | 983.33 |
| 1986-08-25 | 1,210 | 1,210 | 1,170 | 1,170 | 26,000 | 975 |
| 1986-08-23 | 1,220 | 1,220 | 1,200 | 1,210 | 15,000 | 1,008.33 |
| 1986-08-22 | 1,230 | 1,240 | 1,200 | 1,200 | 68,000 | 1,000 |
| 1986-08-21 | 1,220 | 1,220 | 1,200 | 1,210 | 44,000 | 1,008.33 |
| 1986-08-20 | 1,250 | 1,250 | 1,200 | 1,200 | 48,000 | 1,000 |
| 1986-08-19 | 1,290 | 1,290 | 1,240 | 1,250 | 31,000 | 1,041.67 |
| 1986-08-18 | 1,320 | 1,320 | 1,280 | 1,300 | 24,000 | 1,083.33 |
| 1986-08-15 | 1,250 | 1,300 | 1,250 | 1,300 | 11,000 | 1,083.33 |
| 1986-08-14 | 1,290 | 1,290 | 1,240 | 1,240 | 36,000 | 1,033.33 |
| 1986-08-13 | 1,300 | 1,330 | 1,290 | 1,290 | 21,000 | 1,075 |
| 1986-08-12 | 1,310 | 1,320 | 1,300 | 1,300 | 13,000 | 1,083.33 |
| 1986-08-11 | 1,330 | 1,350 | 1,310 | 1,310 | 8,000 | 1,091.67 |
| 1986-08-08 | 1,300 | 1,340 | 1,290 | 1,310 | 24,000 | 1,091.67 |
| 1986-08-07 | 1,370 | 1,370 | 1,290 | 1,290 | 6,000 | 1,075 |
| 1986-08-06 | 1,320 | 1,390 | 1,320 | 1,380 | 33,000 | 1,150 |
| 1986-08-05 | 1,320 | 1,380 | 1,320 | 1,380 | 12,000 | 1,150 |
| 1986-08-04 | 1,320 | 1,330 | 1,280 | 1,330 | 12,000 | 1,108.33 |
| 1986-08-02 | 1,290 | 1,300 | 1,260 | 1,260 | 24,000 | 1,050 |
| 1986-08-01 | 1,310 | 1,310 | 1,280 | 1,280 | 12,000 | 1,066.67 |
| 1986-07-31 | 1,330 | 1,330 | 1,280 | 1,300 | 19,000 | 1,083.33 |
| 1986-07-30 | 1,330 | 1,330 | 1,280 | 1,330 | 33,000 | 1,108.33 |
| 1986-07-29 | 1,310 | 1,310 | 1,310 | 1,310 | 20,000 | 1,091.67 |
| 1986-07-28 | 1,360 | 1,390 | 1,360 | 1,390 | 4,000 | 1,158.33 |
| 1986-07-26 | 1,390 | 1,400 | 1,390 | 1,400 | 8,000 | 1,166.67 |
| 1986-07-25 | 1,320 | 1,400 | 1,310 | 1,400 | 131,000 | 1,166.67 |
| 1986-07-24 | 1,310 | 1,340 | 1,310 | 1,310 | 30,000 | 1,091.67 |
| 1986-07-23 | 1,360 | 1,360 | 1,310 | 1,310 | 27,000 | 1,091.67 |
| 1986-07-22 | 1,330 | 1,360 | 1,330 | 1,350 | 24,000 | 1,125 |
| 1986-07-21 | 1,380 | 1,380 | 1,330 | 1,350 | 57,000 | 1,125 |
| 1986-07-19 | 1,390 | 1,400 | 1,380 | 1,380 | 25,000 | 1,150 |
| 1986-07-18 | 1,400 | 1,410 | 1,380 | 1,410 | 76,000 | 1,175 |
| 1986-07-17 | 1,380 | 1,430 | 1,380 | 1,400 | 28,000 | 1,166.67 |
| 1986-07-16 | 1,400 | 1,430 | 1,390 | 1,390 | 59,000 | 1,158.33 |
| 1986-07-15 | 1,350 | 1,380 | 1,350 | 1,380 | 49,000 | 1,150 |
| 1986-07-14 | 1,350 | 1,390 | 1,350 | 1,380 | 26,000 | 1,150 |
| 1986-07-11 | 1,350 | 1,430 | 1,350 | 1,430 | 34,000 | 1,191.67 |
| 1986-07-10 | 1,360 | 1,410 | 1,360 | 1,410 | 32,000 | 1,175 |
| 1986-07-09 | 1,410 | 1,410 | 1,360 | 1,400 | 54,000 | 1,166.67 |
| 1986-07-08 | 1,390 | 1,430 | 1,390 | 1,410 | 51,000 | 1,175 |
| 1986-07-07 | 1,410 | 1,470 | 1,390 | 1,470 | 46,000 | 1,225 |
| 1986-07-05 | 1,430 | 1,450 | 1,420 | 1,430 | 43,000 | 1,191.67 |
| 1986-07-04 | 1,490 | 1,490 | 1,430 | 1,450 | 90,000 | 1,208.33 |
| 1986-07-03 | 1,470 | 1,520 | 1,470 | 1,500 | 80,000 | 1,250 |
| 1986-07-02 | 1,430 | 1,490 | 1,430 | 1,490 | 44,000 | 1,241.67 |
| 1986-07-01 | 1,510 | 1,510 | 1,440 | 1,450 | 89,000 | 1,208.33 |
| 1986-06-30 | 1,510 | 1,520 | 1,480 | 1,490 | 53,000 | 1,241.67 |
| 1986-06-28 | 1,480 | 1,500 | 1,460 | 1,500 | 41,000 | 1,250 |
| 1986-06-27 | 1,490 | 1,500 | 1,460 | 1,470 | 109,000 | 1,225 |
| 1986-06-26 | 1,550 | 1,550 | 1,490 | 1,490 | 175,000 | 1,241.67 |
| 1986-06-25 | 1,480 | 1,530 | 1,480 | 1,520 | 194,000 | 1,266.67 |
| 1986-06-24 | 1,460 | 1,490 | 1,450 | 1,480 | 98,000 | 1,233.33 |
| 1986-06-23 | 1,470 | 1,480 | 1,450 | 1,450 | 43,000 | 1,208.33 |
| 1986-06-21 | 1,500 | 1,500 | 1,460 | 1,460 | 78,000 | 1,216.67 |
| 1986-06-20 | 1,510 | 1,520 | 1,480 | 1,500 | 322,000 | 1,250 |
| 1986-06-19 | 1,410 | 1,490 | 1,400 | 1,470 | 256,000 | 1,225 |
| 1986-06-18 | 1,390 | 1,410 | 1,380 | 1,410 | 82,000 | 1,175 |
| 1986-06-17 | 1,430 | 1,430 | 1,380 | 1,390 | 179,000 | 1,158.33 |
| 1986-06-16 | 1,460 | 1,470 | 1,400 | 1,430 | 176,000 | 1,191.67 |
| 1986-06-13 | 1,460 | 1,460 | 1,420 | 1,450 | 153,000 | 1,208.33 |
| 1986-06-12 | 1,450 | 1,470 | 1,430 | 1,470 | 295,000 | 1,225 |
| 1986-06-11 | 1,400 | 1,460 | 1,390 | 1,450 | 710,000 | 1,208.33 |
| 1986-06-10 | 1,380 | 1,400 | 1,360 | 1,380 | 251,000 | 1,150 |
| 1986-06-09 | 1,370 | 1,400 | 1,360 | 1,370 | 195,000 | 1,141.67 |
| 1986-06-07 | 1,440 | 1,450 | 1,350 | 1,350 | 276,000 | 1,125 |
| 1986-06-06 | 1,360 | 1,440 | 1,350 | 1,440 | 234,000 | 1,200 |
| 1986-06-05 | 1,340 | 1,360 | 1,330 | 1,350 | 115,000 | 1,125 |
| 1986-06-04 | 1,330 | 1,360 | 1,300 | 1,360 | 135,000 | 1,133.33 |
| 1986-06-03 | 1,280 | 1,350 | 1,280 | 1,350 | 208,000 | 1,125 |
| 1986-06-02 | 1,260 | 1,300 | 1,260 | 1,290 | 47,000 | 1,075 |
| 1986-05-31 | 1,270 | 1,300 | 1,260 | 1,300 | 39,000 | 1,083.33 |
| 1986-05-30 | 1,310 | 1,310 | 1,270 | 1,280 | 88,000 | 1,066.67 |
| 1986-05-29 | 1,320 | 1,340 | 1,290 | 1,300 | 107,000 | 1,083.33 |
| 1986-05-28 | 1,340 | 1,350 | 1,320 | 1,330 | 267,000 | 1,108.33 |
| 1986-05-27 | 1,340 | 1,360 | 1,320 | 1,360 | 372,000 | 1,133.33 |
| 1986-05-26 | 1,280 | 1,310 | 1,270 | 1,310 | 128,000 | 1,091.67 |
| 1986-05-24 | 1,290 | 1,310 | 1,270 | 1,270 | 139,000 | 1,058.33 |
| 1986-05-23 | 1,250 | 1,310 | 1,240 | 1,290 | 375,000 | 1,075 |
| 1986-05-22 | 1,180 | 1,260 | 1,180 | 1,260 | 386,000 | 1,050 |
| 1986-05-21 | 1,130 | 1,180 | 1,130 | 1,180 | 138,000 | 983.33 |
| 1986-05-20 | 1,150 | 1,150 | 1,120 | 1,120 | 31,000 | 933.33 |
| 1986-05-19 | 1,120 | 1,150 | 1,120 | 1,150 | 33,000 | 958.33 |
| 1986-05-17 | 1,150 | 1,160 | 1,130 | 1,140 | 56,000 | 950 |
| 1986-05-16 | 1,140 | 1,160 | 1,140 | 1,150 | 88,000 | 958.33 |
| 1986-05-15 | 1,180 | 1,180 | 1,120 | 1,120 | 206,000 | 933.33 |
| 1986-05-14 | 1,060 | 1,100 | 1,060 | 1,060 | 59,000 | 883.33 |
| 1986-05-13 | 1,100 | 1,100 | 1,070 | 1,070 | 26,000 | 891.67 |
| 1986-05-12 | 1,040 | 1,120 | 1,040 | 1,110 | 13,000 | 925 |
| 1986-05-09 | 1,050 | 1,060 | 1,030 | 1,040 | 58,000 | 866.67 |
| 1986-05-08 | 1,080 | 1,090 | 1,040 | 1,050 | 50,000 | 875 |
| 1986-05-07 | 1,100 | 1,100 | 1,080 | 1,090 | 65,000 | 908.33 |
| 1986-05-06 | 1,120 | 1,150 | 1,100 | 1,100 | 86,000 | 916.67 |
| 1986-05-02 | 1,150 | 1,170 | 1,110 | 1,150 | 332,000 | 958.33 |
| 1986-05-01 | 1,100 | 1,150 | 1,090 | 1,130 | 316,000 | 941.67 |
| 1986-04-30 | 1,010 | 1,080 | 1,010 | 1,050 | 171,000 | 875 |
| 1986-04-28 | 989 | 1,000 | 989 | 1,000 | 66,000 | 833.33 |
| 1986-04-26 | 1,000 | 1,000 | 989 | 989 | 21,000 | 824.17 |
| 1986-04-25 | 960 | 999 | 960 | 999 | 14,000 | 832.50 |
| 1986-04-24 | 999 | 999 | 980 | 980 | 4,000 | 816.67 |
| 1986-04-23 | 950 | 1,000 | 950 | 1,000 | 66,000 | 833.33 |
| 1986-04-22 | 960 | 960 | 950 | 950 | 16,000 | 791.67 |
| 1986-04-21 | 951 | 980 | 951 | 960 | 8,000 | 800 |
| 1986-04-19 | 960 | 960 | 950 | 950 | 9,000 | 791.67 |
| 1986-04-18 | 940 | 960 | 940 | 960 | 20,000 | 800 |
| 1986-04-17 | 940 | 960 | 940 | 960 | 26,000 | 800 |
| 1986-04-16 | 961 | 961 | 935 | 950 | 40,000 | 791.67 |
| 1986-04-15 | 961 | 961 | 961 | 961 | 3,000 | 800.83 |
| 1986-04-14 | 960 | 970 | 960 | 961 | 14,000 | 800.83 |
| 1986-04-11 | 962 | 962 | 960 | 960 | 15,000 | 800 |
| 1986-04-10 | 961 | 962 | 960 | 961 | 14,000 | 800.83 |
| 1986-04-09 | 962 | 962 | 960 | 960 | 7,000 | 800 |
| 1986-04-08 | 964 | 964 | 950 | 950 | 6,000 | 791.67 |
| 1986-04-07 | 987 | 988 | 974 | 974 | 9,000 | 811.67 |
| 1986-04-05 | 998 | 1,000 | 998 | 1,000 | 6,000 | 833.33 |
| 1986-04-04 | 1,030 | 1,030 | 1,000 | 1,000 | 26,000 | 833.33 |
| 1986-04-03 | 996 | 1,060 | 996 | 1,020 | 65,000 | 850 |
| 1986-04-02 | 996 | 1,000 | 991 | 998 | 44,000 | 831.67 |
| 1986-04-01 | 1,030 | 1,030 | 992 | 1,000 | 70,000 | 833.33 |
| 1986-03-29 | 925 | 940 | 911 | 940 | 102,000 | 783.33 |
| 1986-03-28 | 905 | 911 | 900 | 900 | 47,000 | 750 |
| 1986-03-27 | 901 | 906 | 895 | 895 | 38,000 | 745.83 |
| 1986-03-26 | 920 | 920 | 903 | 910 | 40,000 | 758.33 |
| 1986-03-25 | 920 | 920 | 918 | 918 | 22,000 | 765 |
| 1986-03-24 | 920 | 936 | 920 | 930 | 35,000 | 775 |
| 1986-03-22 | 940 | 960 | 936 | 936 | 15,000 | 780 |
| 1986-03-20 | 938 | 960 | 935 | 960 | 25,000 | 800 |
| 1986-03-19 | 932 | 965 | 930 | 965 | 25,000 | 804.17 |
| 1986-03-18 | 963 | 963 | 930 | 930 | 22,000 | 775 |
| 1986-03-17 | 950 | 963 | 929 | 963 | 17,000 | 802.50 |
| 1986-03-15 | 963 | 963 | 950 | 955 | 12,000 | 795.83 |
| 1986-03-14 | 953 | 953 | 950 | 953 | 18,000 | 794.17 |
| 1986-03-13 | 964 | 965 | 950 | 951 | 29,000 | 792.50 |
| 1986-03-12 | 965 | 971 | 960 | 964 | 25,000 | 803.33 |
| 1986-03-11 | 965 | 970 | 965 | 965 | 13,000 | 804.17 |
| 1986-03-10 | 965 | 965 | 961 | 965 | 18,000 | 804.17 |
| 1986-03-07 | 982 | 985 | 960 | 962 | 44,000 | 801.67 |
| 1986-03-06 | 980 | 990 | 980 | 981 | 30,000 | 817.50 |
| 1986-03-05 | 1,000 | 1,000 | 990 | 995 | 40,000 | 829.17 |
| 1986-03-04 | 1,020 | 1,020 | 1,000 | 1,000 | 24,000 | 833.33 |
| 1986-03-03 | 1,000 | 1,020 | 1,000 | 1,020 | 39,000 | 850 |
| 1986-03-01 | 999 | 1,020 | 995 | 1,000 | 12,000 | 833.33 |
| 1986-02-28 | 998 | 1,000 | 990 | 1,000 | 60,000 | 833.33 |
| 1986-02-27 | 996 | 1,000 | 996 | 996 | 27,000 | 830 |
| 1986-02-26 | 996 | 1,000 | 995 | 995 | 32,000 | 829.17 |
| 1986-02-25 | 986 | 1,030 | 986 | 990 | 53,000 | 825 |
| 1986-02-24 | 981 | 983 | 977 | 981 | 45,000 | 817.50 |
| 1986-02-22 | 978 | 978 | 977 | 977 | 14,000 | 814.17 |
| 1986-02-21 | 970 | 980 | 970 | 977 | 27,000 | 814.17 |
| 1986-02-20 | 991 | 1,000 | 980 | 980 | 17,000 | 816.67 |
| 1986-02-19 | 986 | 999 | 986 | 986 | 18,000 | 821.67 |
| 1986-02-18 | 995 | 995 | 985 | 986 | 26,000 | 821.67 |
| 1986-02-17 | 989 | 1,030 | 989 | 1,000 | 13,000 | 833.33 |
| 1986-02-15 | 1,010 | 1,010 | 995 | 999 | 29,000 | 832.50 |
| 1986-02-14 | 1,020 | 1,050 | 1,010 | 1,010 | 35,000 | 841.67 |
| 1986-02-13 | 1,080 | 1,090 | 1,040 | 1,060 | 125,000 | 883.33 |
| 1986-02-12 | 1,010 | 1,060 | 1,000 | 1,000 | 90,000 | 833.33 |
| 1986-02-10 | 965 | 991 | 965 | 986 | 77,000 | 821.67 |
| 1986-02-07 | 960 | 969 | 960 | 960 | 34,000 | 800 |
| 1986-02-06 | 962 | 969 | 960 | 960 | 27,000 | 800 |
| 1986-02-05 | 950 | 975 | 950 | 960 | 24,000 | 800 |
| 1986-02-04 | 980 | 980 | 960 | 960 | 37,000 | 800 |
| 1986-02-03 | 959 | 980 | 959 | 970 | 11,000 | 808.33 |
| 1986-02-01 | 941 | 960 | 941 | 960 | 15,000 | 800 |
| 1986-01-31 | 950 | 950 | 940 | 950 | 16,000 | 791.67 |
| 1986-01-30 | 950 | 950 | 940 | 940 | 11,000 | 783.33 |
| 1986-01-29 | 925 | 926 | 921 | 922 | 32,000 | 768.33 |
| 1986-01-28 | 930 | 940 | 921 | 935 | 55,000 | 779.17 |
| 1986-01-25 | 969 | 971 | 969 | 970 | 16,000 | 808.33 |
| 1986-01-24 | 950 | 990 | 950 | 989 | 66,000 | 824.17 |
| 1986-01-23 | 960 | 974 | 930 | 930 | 24,000 | 775 |
| 1986-01-22 | 941 | 960 | 940 | 960 | 35,000 | 800 |
| 1986-01-21 | 939 | 950 | 939 | 940 | 37,000 | 783.33 |
| 1986-01-20 | 919 | 919 | 900 | 919 | 26,000 | 765.83 |
| 1986-01-16 | 971 | 1,000 | 971 | 999 | 44,000 | 832.50 |
| 1986-01-13 | 926 | 941 | 926 | 941 | 18,000 | 784.17 |
| 1986-01-10 | 916 | 926 | 915 | 926 | 31,000 | 771.67 |
| 1986-01-09 | 916 | 916 | 915 | 915 | 19,000 | 762.50 |
| 1986-01-08 | 916 | 920 | 915 | 916 | 12,000 | 763.33 |
| 1986-01-07 | 920 | 930 | 915 | 915 | 16,000 | 762.50 |
| 1986-01-06 | 940 | 940 | 920 | 925 | 21,000 | 770.83 |
| 1986-01-04 | 921 | 930 | 921 | 930 | 6,000 | 775 |
分割・併合履歴 ： [1986-11-26]1株→1.2株 [1985-11-27]1株→1.15株 [1984-11-27]1株→1.1株
