5232 住友大阪セメント(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 | 357 | 360 | 357 | 357 | 117,000 | 3,367.92 |
| 1986-12-26 | 355 | 360 | 355 | 357 | 125,000 | 3,367.92 |
| 1986-12-25 | 355 | 360 | 351 | 355 | 283,000 | 3,349.06 |
| 1986-12-24 | 361 | 365 | 361 | 364 | 130,000 | 3,433.96 |
| 1986-12-23 | 363 | 365 | 359 | 361 | 193,000 | 3,405.66 |
| 1986-12-22 | 361 | 365 | 358 | 358 | 145,000 | 3,377.36 |
| 1986-12-19 | 360 | 368 | 358 | 367 | 195,000 | 3,462.26 |
| 1986-12-18 | 356 | 366 | 356 | 365 | 249,000 | 3,443.40 |
| 1986-12-17 | 365 | 368 | 355 | 364 | 432,000 | 3,433.96 |
| 1986-12-16 | 363 | 368 | 360 | 360 | 555,000 | 3,396.23 |
| 1986-12-15 | 364 | 368 | 361 | 362 | 370,000 | 3,415.09 |
| 1986-12-12 | 370 | 373 | 365 | 369 | 501,000 | 3,481.13 |
| 1986-12-11 | 379 | 379 | 370 | 375 | 733,000 | 3,537.74 |
| 1986-12-10 | 380 | 380 | 377 | 379 | 251,000 | 3,575.47 |
| 1986-12-09 | 390 | 393 | 377 | 382 | 467,000 | 3,603.77 |
| 1986-12-08 | 379 | 390 | 375 | 390 | 1,700,000 | 3,679.25 |
| 1986-12-06 | 370 | 378 | 368 | 378 | 565,000 | 3,566.04 |
| 1986-12-05 | 369 | 375 | 365 | 370 | 1,398,000 | 3,490.57 |
| 1986-12-04 | 357 | 362 | 357 | 360 | 810,000 | 3,396.23 |
| 1986-12-03 | 355 | 357 | 351 | 352 | 393,000 | 3,320.75 |
| 1986-12-02 | 350 | 351 | 340 | 341 | 589,000 | 3,216.98 |
| 1986-12-01 | 354 | 358 | 348 | 349 | 819,000 | 3,292.45 |
| 1986-11-29 | 347 | 351 | 346 | 347 | 603,000 | 3,273.58 |
| 1986-11-28 | 349 | 350 | 345 | 345 | 454,000 | 3,254.72 |
| 1986-11-27 | 348 | 350 | 345 | 345 | 147,000 | 3,254.72 |
| 1986-11-26 | 351 | 355 | 349 | 350 | 167,000 | 3,301.89 |
| 1986-11-25 | 357 | 363 | 350 | 350 | 164,000 | 3,301.89 |
| 1986-11-22 | 350 | 352 | 348 | 352 | 81,000 | 3,320.75 |
| 1986-11-21 | 350 | 350 | 347 | 347 | 267,000 | 3,273.58 |
| 1986-11-20 | 347 | 350 | 345 | 347 | 227,000 | 3,273.58 |
| 1986-11-19 | 344 | 350 | 344 | 350 | 181,000 | 3,301.89 |
| 1986-11-18 | 352 | 352 | 347 | 350 | 182,000 | 3,301.89 |
| 1986-11-17 | 360 | 360 | 353 | 355 | 355,000 | 3,349.06 |
| 1986-11-14 | 351 | 356 | 351 | 355 | 301,000 | 3,349.06 |
| 1986-11-13 | 363 | 363 | 347 | 359 | 667,000 | 3,386.79 |
| 1986-11-12 | 360 | 364 | 352 | 358 | 585,000 | 3,377.36 |
| 1986-11-11 | 372 | 374 | 355 | 360 | 2,845,001 | 3,396.23 |
| 1986-11-10 | 365 | 375 | 351 | 352 | 2,716,001 | 3,320.75 |
| 1986-11-07 | 310 | 317 | 307 | 310 | 339,000 | 2,924.53 |
| 1986-11-06 | 307 | 315 | 305 | 311 | 238,000 | 2,933.96 |
| 1986-11-05 | 306 | 307 | 306 | 307 | 36,000 | 2,896.23 |
| 1986-11-04 | 303 | 310 | 303 | 305 | 63,000 | 2,877.36 |
| 1986-11-01 | 316 | 319 | 300 | 301 | 162,000 | 2,839.62 |
| 1986-10-31 | 334 | 334 | 316 | 316 | 375,000 | 2,981.13 |
| 1986-10-30 | 319 | 335 | 318 | 330 | 199,000 | 3,113.21 |
| 1986-10-29 | 315 | 315 | 309 | 309 | 195,000 | 2,915.09 |
| 1986-10-28 | 300 | 300 | 297 | 298 | 381,000 | 2,811.32 |
| 1986-10-27 | 297 | 300 | 297 | 297 | 47,000 | 2,801.89 |
| 1986-10-25 | 301 | 305 | 295 | 295 | 180,000 | 2,783.02 |
| 1986-10-24 | 320 | 320 | 310 | 310 | 477,000 | 2,924.53 |
| 1986-10-23 | 272 | 305 | 265 | 300 | 521,000 | 2,830.19 |
| 1986-10-22 | 295 | 295 | 255 | 272 | 584,000 | 2,566.04 |
| 1986-10-21 | 285 | 300 | 285 | 300 | 285,000 | 2,830.19 |
| 1986-10-20 | 295 | 295 | 285 | 286 | 256,000 | 2,698.11 |
| 1986-10-17 | 304 | 307 | 300 | 300 | 328,000 | 2,830.19 |
| 1986-10-16 | 300 | 306 | 300 | 306 | 123,000 | 2,886.79 |
| 1986-10-15 | 317 | 320 | 305 | 305 | 227,000 | 2,877.36 |
| 1986-10-14 | 315 | 325 | 315 | 325 | 124,000 | 3,066.04 |
| 1986-10-13 | 320 | 320 | 317 | 320 | 114,000 | 3,018.87 |
| 1986-10-09 | 324 | 325 | 320 | 320 | 243,000 | 3,018.87 |
| 1986-10-08 | 322 | 325 | 320 | 324 | 140,000 | 3,056.60 |
| 1986-10-07 | 323 | 326 | 320 | 325 | 186,000 | 3,066.04 |
| 1986-10-06 | 325 | 331 | 325 | 325 | 222,000 | 3,066.04 |
| 1986-10-04 | 316 | 325 | 315 | 324 | 293,000 | 3,056.60 |
| 1986-10-03 | 306 | 314 | 302 | 313 | 503,000 | 2,952.83 |
| 1986-10-02 | 311 | 316 | 300 | 301 | 812,000 | 2,839.62 |
| 1986-10-01 | 332 | 333 | 325 | 326 | 286,000 | 3,075.47 |
| 1986-09-30 | 351 | 352 | 330 | 339 | 370,000 | 3,198.11 |
| 1986-09-29 | 362 | 362 | 351 | 352 | 226,000 | 3,320.75 |
| 1986-09-27 | 355 | 361 | 355 | 360 | 255,000 | 3,396.23 |
| 1986-09-26 | 361 | 362 | 350 | 352 | 699,000 | 3,320.75 |
| 1986-09-25 | 365 | 368 | 361 | 363 | 651,000 | 3,424.53 |
| 1986-09-24 | 365 | 369 | 365 | 365 | 748,000 | 3,443.40 |
| 1986-09-22 | 369 | 369 | 365 | 366 | 182,000 | 3,452.83 |
| 1986-09-19 | 373 | 375 | 362 | 365 | 357,000 | 3,443.40 |
| 1986-09-18 | 371 | 377 | 370 | 371 | 185,000 | 3,500 |
| 1986-09-17 | 381 | 386 | 369 | 373 | 397,000 | 3,518.87 |
| 1986-09-16 | 393 | 400 | 380 | 380 | 236,000 | 3,584.91 |
| 1986-09-12 | 378 | 388 | 378 | 388 | 624,000 | 3,660.38 |
| 1986-09-11 | 401 | 409 | 385 | 398 | 972,000 | 3,754.72 |
| 1986-09-10 | 382 | 395 | 380 | 395 | 629,000 | 3,726.42 |
| 1986-09-09 | 386 | 388 | 380 | 387 | 258,000 | 3,650.94 |
| 1986-09-08 | 398 | 400 | 388 | 388 | 246,000 | 3,660.38 |
| 1986-09-06 | 387 | 400 | 387 | 393 | 225,000 | 3,707.55 |
| 1986-09-05 | 400 | 404 | 391 | 397 | 385,000 | 3,745.28 |
| 1986-09-04 | 405 | 410 | 400 | 400 | 435,000 | 3,773.58 |
| 1986-09-03 | 409 | 409 | 395 | 400 | 852,000 | 3,773.58 |
| 1986-09-02 | 420 | 423 | 405 | 405 | 2,143,001 | 3,820.75 |
| 1986-09-01 | 410 | 419 | 406 | 419 | 2,607,001 | 3,952.83 |
| 1986-08-30 | 388 | 403 | 385 | 403 | 1,349,000 | 3,801.89 |
| 1986-08-29 | 385 | 388 | 384 | 387 | 151,000 | 3,650.94 |
| 1986-08-28 | 387 | 390 | 384 | 390 | 191,000 | 3,679.25 |
| 1986-08-27 | 378 | 390 | 378 | 390 | 450,000 | 3,679.25 |
| 1986-08-26 | 391 | 394 | 383 | 388 | 339,000 | 3,660.38 |
| 1986-08-25 | 390 | 390 | 381 | 381 | 188,000 | 3,594.34 |
| 1986-08-23 | 370 | 372 | 370 | 371 | 78,000 | 3,500 |
| 1986-08-22 | 380 | 386 | 369 | 370 | 679,000 | 3,490.57 |
| 1986-08-21 | 400 | 405 | 381 | 390 | 476,000 | 3,679.25 |
| 1986-08-20 | 402 | 405 | 396 | 398 | 623,000 | 3,754.72 |
| 1986-08-19 | 411 | 415 | 402 | 402 | 973,000 | 3,792.45 |
| 1986-08-18 | 413 | 415 | 407 | 409 | 1,891,000 | 3,858.49 |
| 1986-08-15 | 371 | 400 | 371 | 397 | 2,759,001 | 3,745.28 |
| 1986-08-14 | 371 | 375 | 360 | 360 | 2,426,001 | 3,396.23 |
| 1986-08-13 | 369 | 381 | 363 | 370 | 1,003,000 | 3,490.57 |
| 1986-08-12 | 365 | 367 | 364 | 365 | 727,000 | 3,443.40 |
| 1986-08-11 | 365 | 375 | 364 | 364 | 258,000 | 3,433.96 |
| 1986-08-08 | 366 | 369 | 362 | 362 | 428,000 | 3,415.09 |
| 1986-08-07 | 376 | 376 | 367 | 370 | 347,000 | 3,490.57 |
| 1986-08-06 | 382 | 385 | 376 | 379 | 424,000 | 3,575.47 |
| 1986-08-05 | 379 | 382 | 378 | 379 | 439,000 | 3,575.47 |
| 1986-08-04 | 386 | 386 | 378 | 379 | 336,000 | 3,575.47 |
| 1986-08-02 | 385 | 390 | 383 | 385 | 426,000 | 3,632.08 |
| 1986-08-01 | 389 | 390 | 380 | 390 | 546,000 | 3,679.25 |
| 1986-07-31 | 399 | 415 | 380 | 380 | 1,551,000 | 3,584.91 |
| 1986-07-30 | 385 | 405 | 383 | 396 | 1,671,000 | 3,735.85 |
| 1986-07-29 | 386 | 386 | 382 | 385 | 337,000 | 3,632.08 |
| 1986-07-28 | 383 | 387 | 381 | 387 | 125,000 | 3,650.94 |
| 1986-07-26 | 389 | 389 | 383 | 387 | 220,000 | 3,650.94 |
| 1986-07-25 | 394 | 396 | 387 | 389 | 314,000 | 3,669.81 |
| 1986-07-24 | 399 | 400 | 395 | 395 | 298,000 | 3,726.42 |
| 1986-07-23 | 392 | 399 | 391 | 394 | 491,000 | 3,716.98 |
| 1986-07-22 | 391 | 395 | 380 | 387 | 845,000 | 3,650.94 |
| 1986-07-21 | 408 | 408 | 393 | 395 | 428,000 | 3,726.42 |
| 1986-07-19 | 406 | 408 | 404 | 404 | 300,000 | 3,811.32 |
| 1986-07-18 | 405 | 414 | 403 | 404 | 429,000 | 3,811.32 |
| 1986-07-17 | 401 | 410 | 401 | 408 | 271,000 | 3,849.06 |
| 1986-07-16 | 410 | 415 | 406 | 406 | 378,000 | 3,830.19 |
| 1986-07-15 | 419 | 419 | 409 | 409 | 616,000 | 3,858.49 |
| 1986-07-14 | 425 | 425 | 408 | 424 | 1,383,000 | 4,000 |
| 1986-07-11 | 420 | 420 | 409 | 420 | 830,000 | 3,962.26 |
| 1986-07-10 | 412 | 416 | 406 | 416 | 938,000 | 3,924.53 |
| 1986-07-09 | 421 | 430 | 411 | 417 | 2,276,001 | 3,933.96 |
| 1986-07-08 | 410 | 420 | 405 | 419 | 2,089,001 | 3,952.83 |
| 1986-07-07 | 404 | 417 | 404 | 415 | 2,126,001 | 3,915.09 |
| 1986-07-05 | 398 | 402 | 396 | 402 | 518,000 | 3,792.45 |
| 1986-07-04 | 402 | 402 | 396 | 398 | 1,170,000 | 3,754.72 |
| 1986-07-03 | 404 | 407 | 393 | 402 | 1,838,000 | 3,792.45 |
| 1986-07-02 | 394 | 405 | 391 | 404 | 963,000 | 3,811.32 |
| 1986-07-01 | 395 | 398 | 391 | 392 | 371,000 | 3,698.11 |
| 1986-06-30 | 392 | 399 | 391 | 395 | 222,000 | 3,726.42 |
| 1986-06-28 | 397 | 399 | 391 | 391 | 205,000 | 3,688.68 |
| 1986-06-27 | 400 | 400 | 395 | 396 | 843,000 | 3,735.85 |
| 1986-06-26 | 400 | 400 | 398 | 400 | 413,000 | 3,773.58 |
| 1986-06-25 | 392 | 400 | 392 | 396 | 541,000 | 3,735.85 |
| 1986-06-24 | 403 | 404 | 391 | 391 | 509,000 | 3,688.68 |
| 1986-06-23 | 407 | 407 | 396 | 405 | 834,000 | 3,820.75 |
| 1986-06-21 | 400 | 405 | 396 | 405 | 1,947,000 | 3,820.75 |
| 1986-06-20 | 390 | 400 | 386 | 399 | 3,454,001 | 3,764.15 |
| 1986-06-19 | 390 | 392 | 385 | 389 | 1,513,000 | 3,669.81 |
| 1986-06-18 | 385 | 395 | 381 | 392 | 1,982,000 | 3,698.11 |
| 1986-06-17 | 385 | 390 | 372 | 377 | 1,653,000 | 3,556.60 |
| 1986-06-16 | 389 | 389 | 377 | 378 | 553,000 | 3,566.04 |
| 1986-06-13 | 385 | 388 | 379 | 387 | 801,000 | 3,650.94 |
| 1986-06-12 | 383 | 384 | 375 | 377 | 450,000 | 3,556.60 |
| 1986-06-11 | 380 | 385 | 377 | 381 | 1,345,000 | 3,594.34 |
| 1986-06-10 | 371 | 375 | 371 | 372 | 298,000 | 3,509.43 |
| 1986-06-09 | 375 | 379 | 374 | 379 | 275,000 | 3,575.47 |
| 1986-06-07 | 376 | 379 | 375 | 375 | 117,000 | 3,537.74 |
| 1986-06-06 | 375 | 380 | 375 | 375 | 180,000 | 3,537.74 |
| 1986-06-05 | 380 | 380 | 373 | 374 | 453,000 | 3,528.30 |
| 1986-06-04 | 370 | 379 | 369 | 376 | 722,000 | 3,547.17 |
| 1986-06-03 | 372 | 372 | 367 | 369 | 207,000 | 3,481.13 |
| 1986-06-02 | 370 | 370 | 367 | 367 | 334,000 | 3,462.26 |
| 1986-05-31 | 370 | 370 | 366 | 366 | 65,000 | 3,452.83 |
| 1986-05-30 | 369 | 371 | 365 | 366 | 552,000 | 3,452.83 |
| 1986-05-29 | 379 | 379 | 370 | 370 | 267,000 | 3,490.57 |
| 1986-05-28 | 382 | 382 | 374 | 376 | 773,000 | 3,547.17 |
| 1986-05-27 | 375 | 387 | 375 | 387 | 568,000 | 3,650.94 |
| 1986-05-26 | 383 | 383 | 374 | 380 | 441,000 | 3,584.91 |
| 1986-05-24 | 380 | 380 | 368 | 378 | 446,000 | 3,566.04 |
| 1986-05-23 | 375 | 376 | 371 | 371 | 395,000 | 3,500 |
| 1986-05-22 | 362 | 367 | 361 | 367 | 464,000 | 3,462.26 |
| 1986-05-21 | 353 | 365 | 353 | 365 | 410,000 | 3,443.40 |
| 1986-05-20 | 366 | 369 | 358 | 358 | 291,000 | 3,377.36 |
| 1986-05-19 | 370 | 375 | 368 | 375 | 190,000 | 3,537.74 |
| 1986-05-17 | 370 | 374 | 370 | 372 | 145,000 | 3,509.43 |
| 1986-05-16 | 373 | 378 | 370 | 370 | 463,000 | 3,490.57 |
| 1986-05-15 | 373 | 380 | 371 | 375 | 403,000 | 3,537.74 |
| 1986-05-14 | 383 | 383 | 376 | 383 | 379,000 | 3,613.21 |
| 1986-05-13 | 383 | 385 | 378 | 378 | 599,000 | 3,566.04 |
| 1986-05-12 | 393 | 394 | 382 | 388 | 479,000 | 3,660.38 |
| 1986-05-09 | 385 | 395 | 382 | 392 | 3,603,001 | 3,698.11 |
| 1986-05-08 | 380 | 386 | 379 | 379 | 2,100,001 | 3,575.47 |
| 1986-05-07 | 379 | 384 | 375 | 375 | 987,000 | 3,537.74 |
| 1986-05-06 | 365 | 379 | 365 | 379 | 586,000 | 3,575.47 |
| 1986-05-02 | 362 | 368 | 361 | 363 | 320,000 | 3,424.53 |
| 1986-05-01 | 360 | 365 | 356 | 361 | 247,000 | 3,405.66 |
| 1986-04-30 | 365 | 368 | 354 | 354 | 209,000 | 3,339.62 |
| 1986-04-28 | 353 | 358 | 353 | 358 | 163,000 | 3,377.36 |
| 1986-04-26 | 359 | 359 | 351 | 353 | 280,000 | 3,330.19 |
| 1986-04-25 | 363 | 368 | 360 | 360 | 557,000 | 3,396.23 |
| 1986-04-24 | 370 | 371 | 365 | 368 | 310,000 | 3,471.70 |
| 1986-04-23 | 368 | 370 | 367 | 370 | 373,000 | 3,490.57 |
| 1986-04-22 | 374 | 374 | 368 | 371 | 580,000 | 3,500 |
| 1986-04-21 | 380 | 382 | 369 | 369 | 329,000 | 3,481.13 |
| 1986-04-19 | 384 | 385 | 380 | 380 | 874,000 | 3,584.91 |
| 1986-04-18 | 380 | 385 | 378 | 384 | 2,595,001 | 3,622.64 |
| 1986-04-17 | 376 | 378 | 371 | 376 | 611,000 | 3,547.17 |
| 1986-04-16 | 378 | 380 | 369 | 371 | 1,113,000 | 3,500 |
| 1986-04-15 | 371 | 378 | 365 | 378 | 655,000 | 3,566.04 |
| 1986-04-14 | 387 | 390 | 370 | 370 | 1,227,000 | 3,490.57 |
| 1986-04-11 | 378 | 384 | 373 | 384 | 4,976,001 | 3,622.64 |
| 1986-04-10 | 355 | 373 | 354 | 373 | 1,890,000 | 3,518.87 |
| 1986-04-09 | 351 | 359 | 348 | 350 | 420,000 | 3,301.89 |
| 1986-04-08 | 364 | 364 | 343 | 350 | 896,000 | 3,301.89 |
| 1986-04-07 | 362 | 370 | 361 | 361 | 973,000 | 3,405.66 |
| 1986-04-05 | 361 | 363 | 359 | 361 | 1,090,000 | 3,405.66 |
| 1986-04-04 | 361 | 365 | 354 | 362 | 2,152,001 | 3,415.09 |
| 1986-04-03 | 341 | 346 | 336 | 340 | 818,000 | 3,207.55 |
| 1986-04-02 | 365 | 368 | 350 | 356 | 1,449,000 | 3,358.49 |
| 1986-04-01 | 365 | 372 | 362 | 363 | 2,694,001 | 3,424.53 |
| 1986-03-31 | 364 | 364 | 360 | 363 | 1,219,000 | 3,424.53 |
| 1986-03-29 | 364 | 364 | 355 | 359 | 1,169,000 | 3,386.79 |
| 1986-03-28 | 354 | 355 | 340 | 354 | 891,000 | 3,339.62 |
| 1986-03-27 | 350 | 365 | 346 | 347 | 2,708,001 | 3,273.58 |
| 1986-03-26 | 320 | 350 | 320 | 345 | 925,000 | 3,254.72 |
| 1986-03-25 | 326 | 331 | 316 | 316 | 750,000 | 2,981.13 |
| 1986-03-24 | 340 | 349 | 325 | 325 | 675,000 | 3,066.04 |
| 1986-03-22 | 348 | 353 | 341 | 341 | 283,000 | 3,216.98 |
| 1986-03-20 | 345 | 360 | 343 | 358 | 1,237,000 | 3,377.36 |
| 1986-03-19 | 371 | 371 | 350 | 350 | 3,086,001 | 3,301.89 |
| 1986-03-18 | 325 | 375 | 325 | 366 | 8,028,002 | 3,452.83 |
| 1986-03-17 | 322 | 325 | 321 | 325 | 408,000 | 3,066.04 |
| 1986-03-15 | 324 | 325 | 320 | 321 | 449,000 | 3,028.30 |
| 1986-03-14 | 326 | 328 | 322 | 323 | 505,000 | 3,047.17 |
| 1986-03-13 | 325 | 330 | 320 | 320 | 933,000 | 3,018.87 |
| 1986-03-12 | 322 | 334 | 321 | 330 | 859,000 | 3,113.21 |
| 1986-03-11 | 331 | 331 | 321 | 326 | 585,000 | 3,075.47 |
| 1986-03-10 | 334 | 335 | 330 | 331 | 761,000 | 3,122.64 |
| 1986-03-07 | 339 | 339 | 332 | 339 | 627,000 | 3,198.11 |
| 1986-03-06 | 345 | 345 | 334 | 339 | 1,383,000 | 3,198.11 |
| 1986-03-05 | 340 | 340 | 335 | 340 | 1,172,000 | 3,207.55 |
| 1986-03-04 | 341 | 341 | 334 | 340 | 820,000 | 3,207.55 |
| 1986-03-03 | 336 | 343 | 334 | 342 | 2,017,000 | 3,226.42 |
| 1986-03-01 | 336 | 337 | 333 | 337 | 691,000 | 3,179.25 |
| 1986-02-28 | 333 | 339 | 326 | 333 | 2,932,001 | 3,141.51 |
| 1986-02-27 | 327 | 333 | 325 | 330 | 1,404,000 | 3,113.21 |
| 1986-02-26 | 322 | 327 | 320 | 325 | 904,000 | 3,066.04 |
| 1986-02-25 | 316 | 324 | 315 | 318 | 500,000 | 3,000 |
| 1986-02-24 | 314 | 317 | 313 | 315 | 195,000 | 2,971.70 |
| 1986-02-22 | 317 | 318 | 312 | 315 | 326,000 | 2,971.70 |
| 1986-02-21 | 325 | 325 | 316 | 320 | 1,262,000 | 3,018.87 |
| 1986-02-20 | 327 | 328 | 324 | 326 | 1,007,000 | 3,075.47 |
| 1986-02-19 | 325 | 327 | 323 | 324 | 906,000 | 3,056.60 |
| 1986-02-18 | 334 | 335 | 318 | 323 | 1,781,000 | 3,047.17 |
| 1986-02-17 | 334 | 334 | 326 | 330 | 1,949,000 | 3,113.21 |
| 1986-02-15 | 328 | 330 | 323 | 329 | 1,337,000 | 3,103.77 |
| 1986-02-14 | 334 | 337 | 323 | 323 | 6,819,002 | 3,047.17 |
| 1986-02-13 | 318 | 329 | 315 | 328 | 3,967,001 | 3,094.34 |
| 1986-02-12 | 309 | 314 | 308 | 313 | 929,000 | 2,952.83 |
| 1986-02-10 | 305 | 314 | 303 | 311 | 1,250,000 | 2,933.96 |
| 1986-02-07 | 300 | 303 | 299 | 303 | 741,000 | 2,858.49 |
| 1986-02-06 | 305 | 307 | 300 | 300 | 658,000 | 2,830.19 |
| 1986-02-05 | 312 | 312 | 301 | 307 | 2,164,001 | 2,896.23 |
| 1986-02-04 | 299 | 309 | 299 | 307 | 3,170,001 | 2,896.23 |
| 1986-02-03 | 284 | 295 | 282 | 294 | 2,124,001 | 2,773.58 |
| 1986-02-01 | 280 | 282 | 280 | 280 | 221,000 | 2,641.51 |
| 1986-01-31 | 278 | 280 | 276 | 277 | 192,000 | 2,613.21 |
| 1986-01-30 | 270 | 280 | 270 | 274 | 266,000 | 2,584.91 |
| 1986-01-29 | 266 | 270 | 266 | 268 | 187,000 | 2,528.30 |
| 1986-01-28 | 265 | 270 | 264 | 266 | 149,000 | 2,509.43 |
| 1986-01-27 | 268 | 268 | 262 | 263 | 315,000 | 2,481.13 |
| 1986-01-25 | 265 | 269 | 263 | 263 | 220,000 | 2,481.13 |
| 1986-01-24 | 270 | 270 | 262 | 265 | 337,000 | 2,500 |
| 1986-01-23 | 271 | 272 | 270 | 270 | 100,000 | 2,547.17 |
| 1986-01-22 | 271 | 272 | 270 | 270 | 138,000 | 2,547.17 |
| 1986-01-21 | 270 | 275 | 270 | 270 | 151,000 | 2,547.17 |
| 1986-01-20 | 272 | 275 | 270 | 270 | 146,000 | 2,547.17 |
| 1986-01-18 | 271 | 275 | 270 | 270 | 94,000 | 2,547.17 |
| 1986-01-17 | 271 | 273 | 270 | 273 | 157,000 | 2,575.47 |
| 1986-01-16 | 271 | 271 | 270 | 270 | 76,000 | 2,547.17 |
| 1986-01-14 | 277 | 277 | 270 | 270 | 168,000 | 2,547.17 |
| 1986-01-13 | 271 | 282 | 271 | 278 | 99,000 | 2,622.64 |
| 1986-01-10 | 270 | 277 | 270 | 273 | 372,000 | 2,575.47 |
| 1986-01-09 | 277 | 280 | 271 | 271 | 315,000 | 2,556.60 |
| 1986-01-08 | 278 | 278 | 277 | 277 | 174,000 | 2,613.21 |
| 1986-01-07 | 277 | 280 | 276 | 278 | 81,000 | 2,622.64 |
| 1986-01-06 | 282 | 282 | 276 | 277 | 180,000 | 2,613.21 |
| 1986-01-04 | 275 | 280 | 275 | 280 | 62,000 | 2,641.51 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
