4996 クミアイ化学工業(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 | 1,110 | 1,170 | 1,100 | 1,170 | 99,000 | 1,114.29 |
| 1986-12-26 | 1,140 | 1,140 | 1,120 | 1,120 | 51,000 | 1,066.67 |
| 1986-12-25 | 1,110 | 1,130 | 1,100 | 1,130 | 106,000 | 1,076.19 |
| 1986-12-24 | 1,150 | 1,170 | 1,120 | 1,140 | 313,000 | 1,085.71 |
| 1986-12-23 | 1,180 | 1,180 | 1,130 | 1,150 | 81,000 | 1,095.24 |
| 1986-12-22 | 1,170 | 1,180 | 1,150 | 1,170 | 65,000 | 1,114.29 |
| 1986-12-19 | 1,200 | 1,210 | 1,150 | 1,180 | 84,000 | 1,123.81 |
| 1986-12-18 | 1,200 | 1,230 | 1,200 | 1,200 | 56,000 | 1,142.86 |
| 1986-12-17 | 1,210 | 1,220 | 1,200 | 1,200 | 48,000 | 1,142.86 |
| 1986-12-16 | 1,210 | 1,220 | 1,210 | 1,220 | 63,000 | 1,161.90 |
| 1986-12-15 | 1,210 | 1,230 | 1,200 | 1,200 | 41,000 | 1,142.86 |
| 1986-12-12 | 1,230 | 1,230 | 1,210 | 1,210 | 95,000 | 1,152.38 |
| 1986-12-11 | 1,260 | 1,280 | 1,240 | 1,240 | 47,000 | 1,180.95 |
| 1986-12-10 | 1,250 | 1,260 | 1,240 | 1,240 | 70,000 | 1,180.95 |
| 1986-12-09 | 1,250 | 1,280 | 1,240 | 1,240 | 106,000 | 1,180.95 |
| 1986-12-08 | 1,270 | 1,280 | 1,250 | 1,250 | 73,000 | 1,190.48 |
| 1986-12-06 | 1,250 | 1,280 | 1,250 | 1,250 | 30,000 | 1,190.48 |
| 1986-12-05 | 1,240 | 1,270 | 1,240 | 1,250 | 36,000 | 1,190.48 |
| 1986-12-04 | 1,300 | 1,300 | 1,230 | 1,240 | 167,000 | 1,180.95 |
| 1986-12-03 | 1,330 | 1,340 | 1,280 | 1,280 | 242,000 | 1,219.05 |
| 1986-12-02 | 1,250 | 1,330 | 1,230 | 1,320 | 300,000 | 1,257.14 |
| 1986-12-01 | 1,220 | 1,250 | 1,200 | 1,240 | 138,000 | 1,180.95 |
| 1986-11-29 | 1,220 | 1,250 | 1,200 | 1,200 | 36,000 | 1,142.86 |
| 1986-11-28 | 1,230 | 1,230 | 1,200 | 1,220 | 51,000 | 1,161.90 |
| 1986-11-27 | 1,230 | 1,250 | 1,200 | 1,220 | 31,000 | 1,161.90 |
| 1986-11-26 | 1,230 | 1,240 | 1,210 | 1,230 | 68,000 | 1,171.43 |
| 1986-11-25 | 1,220 | 1,250 | 1,220 | 1,220 | 30,000 | 1,161.90 |
| 1986-11-22 | 1,220 | 1,220 | 1,210 | 1,210 | 56,000 | 1,152.38 |
| 1986-11-21 | 1,250 | 1,250 | 1,220 | 1,220 | 48,000 | 1,161.90 |
| 1986-11-20 | 1,250 | 1,270 | 1,240 | 1,240 | 54,000 | 1,180.95 |
| 1986-11-19 | 1,220 | 1,270 | 1,220 | 1,250 | 64,000 | 1,190.48 |
| 1986-11-18 | 1,250 | 1,250 | 1,230 | 1,230 | 46,000 | 1,171.43 |
| 1986-11-17 | 1,220 | 1,270 | 1,220 | 1,270 | 59,000 | 1,209.52 |
| 1986-11-14 | 1,220 | 1,230 | 1,200 | 1,200 | 49,000 | 1,142.86 |
| 1986-11-13 | 1,230 | 1,230 | 1,200 | 1,200 | 50,000 | 1,142.86 |
| 1986-11-12 | 1,270 | 1,270 | 1,220 | 1,220 | 60,000 | 1,161.90 |
| 1986-11-11 | 1,230 | 1,260 | 1,220 | 1,260 | 48,000 | 1,200 |
| 1986-11-10 | 1,260 | 1,260 | 1,210 | 1,210 | 56,000 | 1,152.38 |
| 1986-11-07 | 1,260 | 1,280 | 1,210 | 1,270 | 107,000 | 1,209.52 |
| 1986-11-06 | 1,300 | 1,300 | 1,280 | 1,280 | 87,000 | 1,219.05 |
| 1986-11-05 | 1,350 | 1,350 | 1,280 | 1,290 | 485,000 | 1,228.57 |
| 1986-11-04 | 1,250 | 1,270 | 1,250 | 1,270 | 155,000 | 1,209.52 |
| 1986-11-01 | 1,210 | 1,230 | 1,180 | 1,180 | 26,000 | 1,123.81 |
| 1986-10-31 | 1,200 | 1,240 | 1,190 | 1,190 | 82,000 | 1,133.33 |
| 1986-10-30 | 1,250 | 1,280 | 1,170 | 1,190 | 261,000 | 1,133.33 |
| 1986-10-29 | 1,070 | 1,260 | 1,060 | 1,230 | 162,000 | 1,171.43 |
| 1986-10-28 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 | 1,028.57 |
| 1986-10-27 | 1,070 | 1,100 | 1,070 | 1,100 | 71,000 | 1,047.62 |
| 1986-10-25 | 1,100 | 1,100 | 1,070 | 1,070 | 32,000 | 1,019.05 |
| 1986-10-24 | 1,100 | 1,110 | 1,080 | 1,080 | 65,000 | 1,028.57 |
| 1986-10-23 | 1,100 | 1,100 | 1,080 | 1,100 | 25,000 | 1,047.62 |
| 1986-10-22 | 1,120 | 1,140 | 1,080 | 1,080 | 51,000 | 1,028.57 |
| 1986-10-21 | 1,100 | 1,110 | 1,100 | 1,110 | 39,000 | 1,057.14 |
| 1986-10-20 | 1,160 | 1,160 | 1,100 | 1,100 | 26,000 | 1,047.62 |
| 1986-10-17 | 1,110 | 1,180 | 1,110 | 1,160 | 37,000 | 1,104.76 |
| 1986-10-16 | 1,100 | 1,100 | 1,090 | 1,100 | 34,000 | 1,047.62 |
| 1986-10-15 | 1,130 | 1,150 | 1,100 | 1,100 | 34,000 | 1,047.62 |
| 1986-10-14 | 1,170 | 1,180 | 1,130 | 1,130 | 16,000 | 1,076.19 |
| 1986-10-13 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 | 1,133.33 |
| 1986-10-09 | 1,170 | 1,180 | 1,110 | 1,110 | 44,000 | 1,057.14 |
| 1986-10-08 | 1,190 | 1,190 | 1,160 | 1,170 | 33,000 | 1,114.29 |
| 1986-10-07 | 1,160 | 1,200 | 1,150 | 1,200 | 26,000 | 1,142.86 |
| 1986-10-06 | 1,210 | 1,210 | 1,160 | 1,160 | 99,000 | 1,104.76 |
| 1986-10-04 | 1,090 | 1,100 | 1,090 | 1,100 | 19,000 | 1,047.62 |
| 1986-10-03 | 1,060 | 1,100 | 1,050 | 1,080 | 97,000 | 1,028.57 |
| 1986-10-02 | 1,100 | 1,100 | 1,060 | 1,070 | 101,000 | 1,019.05 |
| 1986-10-01 | 1,110 | 1,120 | 1,060 | 1,100 | 147,000 | 1,047.62 |
| 1986-09-30 | 1,180 | 1,190 | 1,150 | 1,150 | 41,000 | 1,095.24 |
| 1986-09-29 | 1,160 | 1,170 | 1,110 | 1,170 | 69,000 | 1,114.29 |
| 1986-09-27 | 1,190 | 1,190 | 1,170 | 1,170 | 43,000 | 1,114.29 |
| 1986-09-26 | 1,230 | 1,230 | 1,180 | 1,180 | 160,000 | 1,123.81 |
| 1986-09-25 | 1,200 | 1,260 | 1,180 | 1,220 | 159,000 | 1,161.90 |
| 1986-09-24 | 1,180 | 1,200 | 1,150 | 1,170 | 63,000 | 1,114.29 |
| 1986-09-22 | 1,180 | 1,200 | 1,170 | 1,200 | 54,000 | 1,142.86 |
| 1986-09-19 | 1,200 | 1,220 | 1,200 | 1,220 | 91,000 | 1,161.90 |
| 1986-09-18 | 1,150 | 1,220 | 1,140 | 1,200 | 89,000 | 1,142.86 |
| 1986-09-17 | 1,110 | 1,150 | 1,100 | 1,140 | 56,000 | 1,085.71 |
| 1986-09-16 | 1,140 | 1,140 | 1,100 | 1,110 | 55,000 | 1,057.14 |
| 1986-09-12 | 1,050 | 1,120 | 1,050 | 1,120 | 259,000 | 1,066.67 |
| 1986-09-11 | 1,190 | 1,200 | 1,100 | 1,110 | 234,000 | 1,057.14 |
| 1986-09-10 | 1,250 | 1,250 | 1,160 | 1,170 | 117,000 | 1,114.29 |
| 1986-09-09 | 1,270 | 1,280 | 1,250 | 1,250 | 62,000 | 1,190.48 |
| 1986-09-08 | 1,290 | 1,290 | 1,270 | 1,280 | 59,000 | 1,219.05 |
| 1986-09-06 | 1,260 | 1,270 | 1,250 | 1,250 | 142,000 | 1,190.48 |
| 1986-09-05 | 1,280 | 1,300 | 1,260 | 1,260 | 123,000 | 1,200 |
| 1986-09-04 | 1,300 | 1,310 | 1,280 | 1,280 | 226,000 | 1,219.05 |
| 1986-09-03 | 1,330 | 1,330 | 1,280 | 1,290 | 93,000 | 1,228.57 |
| 1986-09-02 | 1,310 | 1,330 | 1,310 | 1,320 | 32,000 | 1,257.14 |
| 1986-09-01 | 1,340 | 1,340 | 1,270 | 1,300 | 142,000 | 1,238.10 |
| 1986-08-30 | 1,350 | 1,380 | 1,350 | 1,350 | 65,000 | 1,285.71 |
| 1986-08-29 | 1,410 | 1,410 | 1,360 | 1,360 | 105,000 | 1,295.24 |
| 1986-08-28 | 1,310 | 1,350 | 1,310 | 1,350 | 121,000 | 1,285.71 |
| 1986-08-27 | 1,350 | 1,370 | 1,310 | 1,310 | 245,000 | 1,247.62 |
| 1986-08-26 | 1,410 | 1,410 | 1,350 | 1,350 | 172,000 | 1,285.71 |
| 1986-08-25 | 1,410 | 1,430 | 1,380 | 1,410 | 250,000 | 1,342.86 |
| 1986-08-23 | 1,250 | 1,370 | 1,250 | 1,370 | 164,000 | 1,304.76 |
| 1986-08-22 | 1,280 | 1,340 | 1,270 | 1,280 | 508,000 | 1,219.05 |
| 1986-08-21 | 1,430 | 1,440 | 1,340 | 1,340 | 242,000 | 1,276.19 |
| 1986-08-20 | 1,460 | 1,480 | 1,450 | 1,450 | 213,000 | 1,380.95 |
| 1986-08-19 | 1,460 | 1,490 | 1,460 | 1,460 | 72,000 | 1,390.48 |
| 1986-08-18 | 1,490 | 1,500 | 1,450 | 1,500 | 163,000 | 1,428.57 |
| 1986-08-15 | 1,500 | 1,530 | 1,480 | 1,520 | 95,000 | 1,447.62 |
| 1986-08-14 | 1,460 | 1,520 | 1,460 | 1,500 | 81,000 | 1,428.57 |
| 1986-08-13 | 1,520 | 1,520 | 1,450 | 1,460 | 284,000 | 1,390.48 |
| 1986-08-12 | 1,500 | 1,540 | 1,460 | 1,530 | 655,000 | 1,457.14 |
| 1986-08-11 | 1,550 | 1,580 | 1,500 | 1,500 | 249,000 | 1,428.57 |
| 1986-08-08 | 1,590 | 1,600 | 1,540 | 1,580 | 222,000 | 1,504.76 |
| 1986-08-07 | 1,620 | 1,670 | 1,570 | 1,610 | 188,000 | 1,533.33 |
| 1986-08-06 | 1,640 | 1,690 | 1,580 | 1,680 | 326,000 | 1,600 |
| 1986-08-05 | 1,690 | 1,690 | 1,600 | 1,650 | 159,000 | 1,571.43 |
| 1986-08-04 | 1,750 | 1,750 | 1,660 | 1,660 | 69,000 | 1,580.95 |
| 1986-08-02 | 1,690 | 1,790 | 1,690 | 1,780 | 125,000 | 1,695.24 |
| 1986-08-01 | 1,630 | 1,640 | 1,610 | 1,630 | 80,000 | 1,552.38 |
| 1986-07-31 | 1,650 | 1,660 | 1,610 | 1,620 | 153,000 | 1,542.86 |
| 1986-07-30 | 1,740 | 1,740 | 1,620 | 1,630 | 124,000 | 1,552.38 |
| 1986-07-29 | 1,720 | 1,760 | 1,660 | 1,710 | 234,000 | 1,628.57 |
| 1986-07-28 | 1,760 | 1,790 | 1,740 | 1,750 | 65,000 | 1,666.67 |
| 1986-07-26 | 1,800 | 1,800 | 1,760 | 1,760 | 103,000 | 1,676.19 |
| 1986-07-25 | 1,770 | 1,800 | 1,760 | 1,800 | 140,000 | 1,714.29 |
| 1986-07-24 | 1,800 | 1,820 | 1,770 | 1,770 | 130,000 | 1,685.71 |
| 1986-07-23 | 1,780 | 1,800 | 1,770 | 1,800 | 126,000 | 1,714.29 |
| 1986-07-22 | 1,780 | 1,780 | 1,750 | 1,760 | 63,000 | 1,676.19 |
| 1986-07-21 | 1,840 | 1,850 | 1,750 | 1,780 | 95,000 | 1,695.24 |
| 1986-07-19 | 1,850 | 1,870 | 1,830 | 1,830 | 407,000 | 1,742.86 |
| 1986-07-18 | 1,780 | 1,840 | 1,780 | 1,830 | 726,000 | 1,742.86 |
| 1986-07-17 | 1,720 | 1,770 | 1,720 | 1,760 | 258,000 | 1,676.19 |
| 1986-07-16 | 1,690 | 1,730 | 1,690 | 1,700 | 91,000 | 1,619.05 |
| 1986-07-15 | 1,710 | 1,750 | 1,690 | 1,700 | 63,000 | 1,619.05 |
| 1986-07-14 | 1,740 | 1,750 | 1,700 | 1,710 | 120,000 | 1,628.57 |
| 1986-07-11 | 1,740 | 1,750 | 1,670 | 1,750 | 239,000 | 1,666.67 |
| 1986-07-10 | 1,740 | 1,760 | 1,710 | 1,720 | 167,000 | 1,638.10 |
| 1986-07-09 | 1,720 | 1,740 | 1,710 | 1,740 | 171,000 | 1,657.14 |
| 1986-07-08 | 1,680 | 1,710 | 1,670 | 1,710 | 90,000 | 1,628.57 |
| 1986-07-07 | 1,690 | 1,710 | 1,690 | 1,710 | 121,000 | 1,628.57 |
| 1986-07-05 | 1,730 | 1,730 | 1,680 | 1,690 | 88,000 | 1,609.52 |
| 1986-07-04 | 1,740 | 1,750 | 1,700 | 1,710 | 184,000 | 1,628.57 |
| 1986-07-03 | 1,730 | 1,740 | 1,680 | 1,680 | 120,000 | 1,600 |
| 1986-07-02 | 1,750 | 1,780 | 1,720 | 1,720 | 309,000 | 1,638.10 |
| 1986-07-01 | 1,760 | 1,780 | 1,750 | 1,750 | 587,000 | 1,666.67 |
| 1986-06-30 | 1,700 | 1,700 | 1,650 | 1,700 | 305,000 | 1,619.05 |
| 1986-06-28 | 1,610 | 1,700 | 1,600 | 1,690 | 81,000 | 1,609.52 |
| 1986-06-27 | 1,560 | 1,620 | 1,550 | 1,600 | 95,000 | 1,523.81 |
| 1986-06-26 | 1,550 | 1,590 | 1,550 | 1,590 | 68,000 | 1,514.29 |
| 1986-06-25 | 1,530 | 1,570 | 1,520 | 1,570 | 90,000 | 1,495.24 |
| 1986-06-24 | 1,540 | 1,540 | 1,530 | 1,530 | 58,000 | 1,457.14 |
| 1986-06-23 | 1,530 | 1,580 | 1,530 | 1,540 | 37,000 | 1,466.67 |
| 1986-06-21 | 1,550 | 1,550 | 1,530 | 1,530 | 30,000 | 1,457.14 |
| 1986-06-20 | 1,580 | 1,580 | 1,530 | 1,530 | 58,000 | 1,457.14 |
| 1986-06-19 | 1,570 | 1,590 | 1,540 | 1,550 | 85,000 | 1,476.19 |
| 1986-06-18 | 1,540 | 1,560 | 1,530 | 1,540 | 58,000 | 1,466.67 |
| 1986-06-17 | 1,540 | 1,560 | 1,530 | 1,530 | 53,000 | 1,457.14 |
| 1986-06-16 | 1,540 | 1,590 | 1,530 | 1,530 | 50,000 | 1,457.14 |
| 1986-06-13 | 1,570 | 1,580 | 1,530 | 1,540 | 100,000 | 1,466.67 |
| 1986-06-12 | 1,590 | 1,590 | 1,560 | 1,570 | 51,000 | 1,495.24 |
| 1986-06-11 | 1,630 | 1,650 | 1,580 | 1,580 | 100,000 | 1,504.76 |
| 1986-06-10 | 1,610 | 1,630 | 1,600 | 1,600 | 81,000 | 1,523.81 |
| 1986-06-09 | 1,630 | 1,650 | 1,620 | 1,620 | 26,000 | 1,542.86 |
| 1986-06-07 | 1,630 | 1,640 | 1,610 | 1,610 | 33,000 | 1,533.33 |
| 1986-06-06 | 1,640 | 1,690 | 1,630 | 1,640 | 40,000 | 1,561.90 |
| 1986-06-05 | 1,620 | 1,650 | 1,610 | 1,630 | 51,000 | 1,552.38 |
| 1986-06-04 | 1,680 | 1,690 | 1,610 | 1,610 | 148,000 | 1,533.33 |
| 1986-06-03 | 1,660 | 1,700 | 1,650 | 1,660 | 63,000 | 1,580.95 |
| 1986-06-02 | 1,650 | 1,700 | 1,650 | 1,660 | 85,000 | 1,580.95 |
| 1986-05-31 | 1,680 | 1,680 | 1,630 | 1,640 | 24,000 | 1,561.90 |
| 1986-05-30 | 1,650 | 1,660 | 1,650 | 1,650 | 36,000 | 1,571.43 |
| 1986-05-29 | 1,670 | 1,690 | 1,640 | 1,640 | 92,000 | 1,561.90 |
| 1986-05-28 | 1,700 | 1,700 | 1,650 | 1,670 | 113,000 | 1,590.48 |
| 1986-05-27 | 1,680 | 1,700 | 1,640 | 1,700 | 106,000 | 1,619.05 |
| 1986-05-26 | 1,720 | 1,720 | 1,650 | 1,650 | 56,000 | 1,571.43 |
| 1986-05-24 | 1,730 | 1,750 | 1,680 | 1,730 | 193,000 | 1,647.62 |
| 1986-05-23 | 1,670 | 1,750 | 1,670 | 1,750 | 79,000 | 1,666.67 |
| 1986-05-22 | 1,740 | 1,740 | 1,670 | 1,700 | 84,000 | 1,619.05 |
| 1986-05-21 | 1,750 | 1,770 | 1,720 | 1,720 | 319,000 | 1,638.10 |
| 1986-05-20 | 1,730 | 1,740 | 1,710 | 1,740 | 137,000 | 1,657.14 |
| 1986-05-19 | 1,690 | 1,720 | 1,680 | 1,700 | 88,000 | 1,619.05 |
| 1986-05-17 | 1,660 | 1,690 | 1,660 | 1,670 | 36,000 | 1,590.48 |
| 1986-05-16 | 1,640 | 1,690 | 1,640 | 1,660 | 65,000 | 1,580.95 |
| 1986-05-15 | 1,690 | 1,690 | 1,650 | 1,660 | 60,000 | 1,580.95 |
| 1986-05-14 | 1,680 | 1,720 | 1,650 | 1,660 | 87,000 | 1,580.95 |
| 1986-05-13 | 1,650 | 1,700 | 1,640 | 1,700 | 97,000 | 1,619.05 |
| 1986-05-12 | 1,700 | 1,700 | 1,640 | 1,640 | 26,000 | 1,561.90 |
| 1986-05-09 | 1,690 | 1,700 | 1,640 | 1,640 | 172,000 | 1,561.90 |
| 1986-05-08 | 1,740 | 1,750 | 1,660 | 1,660 | 57,000 | 1,580.95 |
| 1986-05-07 | 1,640 | 1,750 | 1,630 | 1,750 | 103,000 | 1,666.67 |
| 1986-05-06 | 1,730 | 1,730 | 1,620 | 1,640 | 82,000 | 1,561.90 |
| 1986-05-02 | 1,760 | 1,770 | 1,690 | 1,720 | 307,000 | 1,638.10 |
| 1986-05-01 | 1,690 | 1,790 | 1,670 | 1,790 | 569,000 | 1,704.76 |
| 1986-04-30 | 1,620 | 1,630 | 1,600 | 1,620 | 59,000 | 1,542.86 |
| 1986-04-28 | 1,560 | 1,610 | 1,560 | 1,610 | 34,000 | 1,533.33 |
| 1986-04-26 | 1,540 | 1,550 | 1,530 | 1,550 | 46,000 | 1,476.19 |
| 1986-04-25 | 1,570 | 1,610 | 1,530 | 1,530 | 129,000 | 1,457.14 |
| 1986-04-24 | 1,600 | 1,620 | 1,560 | 1,560 | 59,000 | 1,485.71 |
| 1986-04-23 | 1,620 | 1,630 | 1,580 | 1,590 | 100,000 | 1,514.29 |
| 1986-04-22 | 1,630 | 1,640 | 1,610 | 1,620 | 42,000 | 1,542.86 |
| 1986-04-21 | 1,600 | 1,650 | 1,600 | 1,630 | 83,000 | 1,552.38 |
| 1986-04-19 | 1,640 | 1,640 | 1,600 | 1,610 | 34,000 | 1,533.33 |
| 1986-04-18 | 1,630 | 1,640 | 1,570 | 1,640 | 144,000 | 1,561.90 |
| 1986-04-17 | 1,560 | 1,620 | 1,560 | 1,620 | 118,000 | 1,542.86 |
| 1986-04-16 | 1,550 | 1,570 | 1,500 | 1,570 | 107,000 | 1,495.24 |
| 1986-04-15 | 1,580 | 1,580 | 1,550 | 1,560 | 48,000 | 1,485.71 |
| 1986-04-14 | 1,570 | 1,620 | 1,550 | 1,550 | 109,000 | 1,476.19 |
| 1986-04-11 | 1,560 | 1,610 | 1,560 | 1,610 | 129,000 | 1,533.33 |
| 1986-04-10 | 1,570 | 1,610 | 1,550 | 1,560 | 104,000 | 1,485.71 |
| 1986-04-09 | 1,600 | 1,600 | 1,590 | 1,590 | 73,000 | 1,514.29 |
| 1986-04-08 | 1,600 | 1,650 | 1,600 | 1,620 | 44,000 | 1,542.86 |
| 1986-04-07 | 1,660 | 1,680 | 1,590 | 1,590 | 68,000 | 1,514.29 |
| 1986-04-05 | 1,610 | 1,650 | 1,610 | 1,650 | 32,000 | 1,571.43 |
| 1986-04-04 | 1,640 | 1,670 | 1,600 | 1,600 | 67,000 | 1,523.81 |
| 1986-04-03 | 1,620 | 1,640 | 1,590 | 1,610 | 87,000 | 1,533.33 |
| 1986-04-02 | 1,750 | 1,770 | 1,670 | 1,700 | 171,000 | 1,619.05 |
| 1986-04-01 | 1,620 | 1,770 | 1,620 | 1,750 | 461,000 | 1,666.67 |
| 1986-03-31 | 1,550 | 1,650 | 1,530 | 1,610 | 219,000 | 1,533.33 |
| 1986-03-29 | 1,490 | 1,530 | 1,470 | 1,520 | 248,000 | 1,447.62 |
| 1986-03-28 | 1,480 | 1,500 | 1,460 | 1,470 | 236,000 | 1,400 |
| 1986-03-27 | 1,530 | 1,540 | 1,490 | 1,490 | 365,000 | 1,419.05 |
| 1986-03-26 | 1,550 | 1,560 | 1,530 | 1,530 | 187,000 | 1,457.14 |
| 1986-03-25 | 1,590 | 1,590 | 1,560 | 1,560 | 150,000 | 1,485.71 |
| 1986-03-24 | 1,590 | 1,620 | 1,580 | 1,580 | 167,000 | 1,504.76 |
| 1986-03-22 | 1,580 | 1,610 | 1,580 | 1,600 | 178,000 | 1,523.81 |
| 1986-03-20 | 1,690 | 1,720 | 1,580 | 1,580 | 399,000 | 1,504.76 |
| 1986-03-19 | 1,560 | 1,690 | 1,560 | 1,690 | 531,000 | 1,609.52 |
| 1986-03-18 | 1,660 | 1,670 | 1,550 | 1,590 | 428,000 | 1,514.29 |
| 1986-03-17 | 1,710 | 1,720 | 1,650 | 1,670 | 624,000 | 1,590.48 |
| 1986-03-15 | 1,710 | 1,790 | 1,700 | 1,710 | 291,000 | 1,628.57 |
| 1986-03-14 | 1,760 | 1,800 | 1,740 | 1,740 | 348,000 | 1,657.14 |
| 1986-03-13 | 1,810 | 1,830 | 1,720 | 1,750 | 693,000 | 1,666.67 |
| 1986-03-12 | 1,910 | 1,920 | 1,820 | 1,820 | 326,000 | 1,733.33 |
| 1986-03-11 | 1,900 | 1,940 | 1,860 | 1,890 | 479,000 | 1,800 |
| 1986-03-10 | 1,990 | 2,010 | 1,880 | 1,880 | 479,000 | 1,790.48 |
| 1986-03-07 | 1,950 | 2,030 | 1,930 | 1,980 | 1,334,000 | 1,885.71 |
| 1986-03-06 | 1,870 | 1,990 | 1,840 | 1,960 | 696,000 | 1,866.67 |
| 1986-03-05 | 1,870 | 1,940 | 1,860 | 1,860 | 522,000 | 1,771.43 |
| 1986-03-04 | 1,920 | 1,930 | 1,860 | 1,880 | 407,000 | 1,790.48 |
| 1986-03-03 | 1,900 | 1,960 | 1,860 | 1,910 | 663,000 | 1,819.05 |
| 1986-03-01 | 1,930 | 2,000 | 1,860 | 1,860 | 1,038,000 | 1,771.43 |
| 1986-02-28 | 1,790 | 1,930 | 1,660 | 1,930 | 2,031,000 | 1,838.10 |
| 1986-02-27 | 2,160 | 2,160 | 1,850 | 1,850 | 1,994,000 | 1,761.90 |
| 1986-02-26 | 2,220 | 2,300 | 2,160 | 2,180 | 2,611,000 | 2,076.19 |
| 1986-02-25 | 2,220 | 2,400 | 2,140 | 2,220 | 2,969,000 | 2,114.29 |
| 1986-02-24 | 2,260 | 2,280 | 2,160 | 2,200 | 1,888,000 | 2,095.24 |
| 1986-02-22 | 2,240 | 2,300 | 2,240 | 2,260 | 4,823,000 | 2,152.38 |
| 1986-02-21 | 1,840 | 2,040 | 1,820 | 2,040 | 2,643,000 | 1,942.86 |
| 1986-02-20 | 1,880 | 1,880 | 1,790 | 1,800 | 678,000 | 1,714.29 |
| 1986-02-19 | 1,850 | 1,900 | 1,850 | 1,870 | 889,000 | 1,780.95 |
| 1986-02-18 | 1,890 | 1,890 | 1,820 | 1,840 | 909,000 | 1,752.38 |
| 1986-02-17 | 1,990 | 1,990 | 1,860 | 1,860 | 1,686,000 | 1,771.43 |
| 1986-02-15 | 1,800 | 1,900 | 1,780 | 1,900 | 633,000 | 1,809.52 |
| 1986-02-14 | 1,910 | 1,920 | 1,770 | 1,800 | 1,296,000 | 1,714.29 |
| 1986-02-13 | 2,030 | 2,030 | 1,860 | 1,930 | 2,041,000 | 1,838.10 |
| 1986-02-12 | 1,920 | 2,030 | 1,900 | 2,000 | 6,627,000 | 1,904.76 |
| 1986-02-10 | 1,720 | 1,850 | 1,660 | 1,840 | 3,673,000 | 1,752.38 |
| 1986-02-07 | 1,740 | 1,770 | 1,660 | 1,700 | 2,621,000 | 1,619.05 |
| 1986-02-06 | 1,610 | 1,780 | 1,600 | 1,710 | 4,431,000 | 1,628.57 |
| 1986-02-05 | 1,570 | 1,620 | 1,560 | 1,590 | 1,648,000 | 1,514.29 |
| 1986-02-04 | 1,640 | 1,640 | 1,550 | 1,550 | 3,906,000 | 1,476.19 |
| 1986-02-03 | 1,490 | 1,550 | 1,490 | 1,550 | 2,856,000 | 1,476.19 |
| 1986-02-01 | 1,340 | 1,370 | 1,330 | 1,350 | 1,361,000 | 1,285.71 |
| 1986-01-31 | 1,270 | 1,320 | 1,250 | 1,320 | 528,000 | 1,257.14 |
| 1986-01-30 | 1,350 | 1,350 | 1,280 | 1,280 | 689,000 | 1,219.05 |
| 1986-01-29 | 1,260 | 1,320 | 1,240 | 1,320 | 1,004,000 | 1,257.14 |
| 1986-01-28 | 1,220 | 1,280 | 1,220 | 1,230 | 619,000 | 1,171.43 |
| 1986-01-27 | 1,100 | 1,190 | 1,100 | 1,180 | 243,000 | 1,123.81 |
| 1986-01-25 | 1,060 | 1,080 | 1,050 | 1,080 | 137,000 | 1,028.57 |
| 1986-01-24 | 1,050 | 1,080 | 1,050 | 1,070 | 203,000 | 1,019.05 |
| 1986-01-23 | 1,050 | 1,070 | 1,040 | 1,050 | 238,000 | 1,000 |
| 1986-01-22 | 1,100 | 1,110 | 1,070 | 1,090 | 171,000 | 1,038.10 |
| 1986-01-21 | 1,130 | 1,140 | 1,110 | 1,110 | 124,000 | 1,057.14 |
| 1986-01-20 | 1,170 | 1,170 | 1,150 | 1,150 | 74,000 | 1,095.24 |
| 1986-01-18 | 1,160 | 1,180 | 1,160 | 1,170 | 39,000 | 1,114.29 |
| 1986-01-17 | 1,160 | 1,180 | 1,160 | 1,180 | 82,000 | 1,123.81 |
| 1986-01-16 | 1,190 | 1,200 | 1,160 | 1,170 | 88,000 | 1,114.29 |
| 1986-01-14 | 1,180 | 1,200 | 1,170 | 1,200 | 118,000 | 1,142.86 |
| 1986-01-13 | 1,180 | 1,180 | 1,170 | 1,180 | 15,000 | 1,123.81 |
| 1986-01-10 | 1,170 | 1,200 | 1,170 | 1,180 | 79,000 | 1,123.81 |
| 1986-01-09 | 1,170 | 1,180 | 1,160 | 1,180 | 89,000 | 1,123.81 |
| 1986-01-08 | 1,160 | 1,200 | 1,160 | 1,160 | 144,000 | 1,104.76 |
| 1986-01-07 | 1,180 | 1,190 | 1,150 | 1,160 | 101,000 | 1,104.76 |
| 1986-01-06 | 1,220 | 1,220 | 1,170 | 1,190 | 59,000 | 1,133.33 |
| 1986-01-04 | 1,240 | 1,250 | 1,220 | 1,220 | 42,000 | 1,161.90 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
