5233 太平洋セメント(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 | 541 | 547 | 530 | 540 | 444,000 | 5,400 |
| 1986-12-26 | 552 | 559 | 540 | 548 | 541,000 | 5,480 |
| 1986-12-25 | 570 | 572 | 549 | 560 | 948,000 | 5,600 |
| 1986-12-24 | 554 | 573 | 554 | 570 | 1,058,000 | 5,700 |
| 1986-12-23 | 556 | 574 | 556 | 574 | 700,000 | 5,740 |
| 1986-12-22 | 565 | 569 | 555 | 568 | 2,536,000 | 5,680 |
| 1986-12-19 | 580 | 580 | 568 | 575 | 1,076,000 | 5,750 |
| 1986-12-18 | 560 | 580 | 560 | 580 | 929,000 | 5,800 |
| 1986-12-17 | 587 | 590 | 560 | 565 | 2,134,000 | 5,650 |
| 1986-12-16 | 580 | 594 | 580 | 581 | 1,568,000 | 5,810 |
| 1986-12-15 | 591 | 595 | 576 | 577 | 1,212,000 | 5,770 |
| 1986-12-12 | 608 | 608 | 600 | 601 | 1,863,000 | 6,010 |
| 1986-12-11 | 607 | 616 | 605 | 609 | 4,598,000 | 6,090 |
| 1986-12-10 | 609 | 619 | 601 | 609 | 6,836,000 | 6,090 |
| 1986-12-09 | 620 | 625 | 609 | 609 | 13,002,000 | 6,090 |
| 1986-12-08 | 595 | 609 | 595 | 609 | 12,254,000 | 6,090 |
| 1986-12-06 | 576 | 590 | 566 | 588 | 3,314,000 | 5,880 |
| 1986-12-05 | 574 | 594 | 561 | 578 | 13,560,000 | 5,780 |
| 1986-12-04 | 565 | 575 | 563 | 565 | 8,139,000 | 5,650 |
| 1986-12-03 | 550 | 562 | 550 | 550 | 3,310,000 | 5,500 |
| 1986-12-02 | 542 | 547 | 537 | 540 | 1,068,000 | 5,400 |
| 1986-12-01 | 547 | 557 | 547 | 549 | 889,000 | 5,490 |
| 1986-11-29 | 541 | 560 | 541 | 557 | 2,087,000 | 5,570 |
| 1986-11-28 | 535 | 540 | 530 | 540 | 1,246,000 | 5,400 |
| 1986-11-27 | 534 | 537 | 528 | 537 | 513,000 | 5,370 |
| 1986-11-26 | 539 | 545 | 528 | 534 | 1,118,000 | 5,340 |
| 1986-11-25 | 539 | 549 | 538 | 549 | 388,000 | 5,490 |
| 1986-11-22 | 550 | 552 | 539 | 549 | 1,079,000 | 5,490 |
| 1986-11-21 | 535 | 549 | 530 | 549 | 2,197,000 | 5,490 |
| 1986-11-20 | 534 | 538 | 521 | 527 | 1,629,000 | 5,270 |
| 1986-11-19 | 525 | 540 | 525 | 530 | 1,841,000 | 5,300 |
| 1986-11-18 | 526 | 538 | 516 | 527 | 2,335,000 | 5,270 |
| 1986-11-17 | 550 | 556 | 530 | 536 | 1,707,000 | 5,360 |
| 1986-11-14 | 552 | 570 | 545 | 560 | 9,421,000 | 5,600 |
| 1986-11-13 | 525 | 542 | 520 | 542 | 3,608,000 | 5,420 |
| 1986-11-12 | 508 | 529 | 508 | 520 | 3,075,000 | 5,200 |
| 1986-11-11 | 500 | 508 | 497 | 507 | 1,961,000 | 5,070 |
| 1986-11-10 | 500 | 508 | 492 | 499 | 1,566,000 | 4,990 |
| 1986-11-07 | 490 | 496 | 480 | 494 | 1,610,000 | 4,940 |
| 1986-11-06 | 465 | 492 | 460 | 480 | 1,783,000 | 4,800 |
| 1986-11-05 | 459 | 474 | 455 | 465 | 1,035,000 | 4,650 |
| 1986-11-04 | 455 | 461 | 450 | 460 | 246,000 | 4,600 |
| 1986-11-01 | 450 | 460 | 442 | 460 | 473,000 | 4,600 |
| 1986-10-31 | 495 | 495 | 455 | 455 | 755,000 | 4,550 |
| 1986-10-30 | 462 | 496 | 461 | 496 | 1,231,000 | 4,960 |
| 1986-10-29 | 450 | 459 | 442 | 442 | 1,451,000 | 4,420 |
| 1986-10-28 | 420 | 445 | 420 | 443 | 771,000 | 4,430 |
| 1986-10-27 | 425 | 425 | 415 | 425 | 290,000 | 4,250 |
| 1986-10-25 | 421 | 430 | 421 | 430 | 737,000 | 4,300 |
| 1986-10-24 | 445 | 450 | 430 | 431 | 1,067,000 | 4,310 |
| 1986-10-23 | 425 | 450 | 415 | 440 | 830,000 | 4,400 |
| 1986-10-22 | 450 | 455 | 425 | 430 | 519,000 | 4,300 |
| 1986-10-21 | 465 | 465 | 435 | 435 | 709,000 | 4,350 |
| 1986-10-20 | 472 | 475 | 466 | 466 | 294,000 | 4,660 |
| 1986-10-17 | 472 | 482 | 472 | 477 | 818,000 | 4,770 |
| 1986-10-16 | 495 | 495 | 466 | 468 | 611,000 | 4,680 |
| 1986-10-15 | 526 | 530 | 490 | 490 | 744,000 | 4,900 |
| 1986-10-14 | 544 | 544 | 520 | 521 | 194,000 | 5,210 |
| 1986-10-13 | 530 | 555 | 530 | 534 | 520,000 | 5,340 |
| 1986-10-09 | 530 | 532 | 525 | 525 | 511,000 | 5,250 |
| 1986-10-08 | 550 | 550 | 540 | 540 | 255,000 | 5,400 |
| 1986-10-07 | 564 | 564 | 545 | 550 | 175,000 | 5,500 |
| 1986-10-06 | 551 | 565 | 551 | 554 | 173,000 | 5,540 |
| 1986-10-04 | 551 | 560 | 550 | 558 | 342,000 | 5,580 |
| 1986-10-03 | 530 | 549 | 525 | 549 | 730,000 | 5,490 |
| 1986-10-02 | 590 | 590 | 550 | 550 | 770,000 | 5,500 |
| 1986-10-01 | 609 | 610 | 585 | 597 | 1,694,000 | 5,970 |
| 1986-09-30 | 596 | 608 | 595 | 608 | 1,465,000 | 6,080 |
| 1986-09-29 | 610 | 618 | 595 | 595 | 673,000 | 5,950 |
| 1986-09-27 | 623 | 625 | 611 | 620 | 1,655,000 | 6,200 |
| 1986-09-26 | 625 | 635 | 610 | 610 | 5,012,000 | 6,100 |
| 1986-09-25 | 585 | 600 | 580 | 600 | 1,434,000 | 6,000 |
| 1986-09-24 | 580 | 585 | 575 | 575 | 1,136,000 | 5,750 |
| 1986-09-22 | 575 | 575 | 570 | 575 | 373,000 | 5,750 |
| 1986-09-19 | 570 | 575 | 562 | 570 | 633,000 | 5,700 |
| 1986-09-18 | 560 | 570 | 555 | 560 | 682,000 | 5,600 |
| 1986-09-17 | 555 | 566 | 550 | 550 | 848,000 | 5,500 |
| 1986-09-16 | 590 | 595 | 565 | 565 | 575,000 | 5,650 |
| 1986-09-12 | 570 | 599 | 570 | 590 | 1,976,000 | 5,900 |
| 1986-09-11 | 610 | 617 | 602 | 610 | 3,249,000 | 6,100 |
| 1986-09-10 | 588 | 595 | 582 | 590 | 2,081,000 | 5,900 |
| 1986-09-09 | 590 | 590 | 582 | 583 | 785,000 | 5,830 |
| 1986-09-08 | 595 | 605 | 589 | 590 | 509,000 | 5,900 |
| 1986-09-06 | 608 | 608 | 598 | 605 | 701,000 | 6,050 |
| 1986-09-05 | 602 | 602 | 590 | 598 | 1,701,000 | 5,980 |
| 1986-09-04 | 601 | 609 | 583 | 592 | 1,427,000 | 5,920 |
| 1986-09-03 | 610 | 610 | 590 | 610 | 1,828,000 | 6,100 |
| 1986-09-02 | 638 | 645 | 620 | 629 | 6,458,000 | 6,290 |
| 1986-09-01 | 617 | 630 | 614 | 628 | 4,649,000 | 6,280 |
| 1986-08-30 | 582 | 610 | 582 | 607 | 1,946,000 | 6,070 |
| 1986-08-29 | 580 | 580 | 563 | 575 | 948,000 | 5,750 |
| 1986-08-28 | 570 | 575 | 554 | 570 | 1,144,000 | 5,700 |
| 1986-08-27 | 565 | 582 | 565 | 565 | 1,583,000 | 5,650 |
| 1986-08-26 | 599 | 605 | 591 | 591 | 1,282,000 | 5,910 |
| 1986-08-25 | 571 | 600 | 571 | 600 | 662,000 | 6,000 |
| 1986-08-23 | 575 | 575 | 560 | 561 | 721,000 | 5,610 |
| 1986-08-22 | 610 | 610 | 582 | 605 | 1,411,000 | 6,050 |
| 1986-08-21 | 615 | 618 | 601 | 615 | 2,684,000 | 6,150 |
| 1986-08-20 | 601 | 615 | 601 | 615 | 2,290,000 | 6,150 |
| 1986-08-19 | 612 | 615 | 595 | 600 | 2,254,000 | 6,000 |
| 1986-08-18 | 615 | 621 | 597 | 615 | 6,856,000 | 6,150 |
| 1986-08-15 | 600 | 610 | 591 | 605 | 11,621,000 | 6,050 |
| 1986-08-14 | 570 | 578 | 566 | 578 | 5,978,000 | 5,780 |
| 1986-08-13 | 560 | 568 | 554 | 560 | 3,594,000 | 5,600 |
| 1986-08-12 | 545 | 555 | 530 | 554 | 1,231,000 | 5,540 |
| 1986-08-11 | 522 | 530 | 520 | 525 | 1,109,000 | 5,250 |
| 1986-08-08 | 520 | 520 | 510 | 518 | 1,025,000 | 5,180 |
| 1986-08-07 | 534 | 534 | 518 | 518 | 1,044,000 | 5,180 |
| 1986-08-06 | 537 | 540 | 533 | 533 | 607,000 | 5,330 |
| 1986-08-05 | 535 | 542 | 531 | 539 | 2,006,000 | 5,390 |
| 1986-08-04 | 540 | 543 | 537 | 539 | 724,000 | 5,390 |
| 1986-08-02 | 540 | 547 | 536 | 543 | 511,000 | 5,430 |
| 1986-08-01 | 565 | 569 | 540 | 545 | 3,483,000 | 5,450 |
| 1986-07-31 | 575 | 575 | 545 | 555 | 11,273,000 | 5,550 |
| 1986-07-30 | 535 | 554 | 525 | 545 | 4,802,000 | 5,450 |
| 1986-07-29 | 521 | 530 | 521 | 525 | 964,000 | 5,250 |
| 1986-07-28 | 530 | 536 | 523 | 536 | 334,000 | 5,360 |
| 1986-07-26 | 538 | 538 | 520 | 525 | 419,000 | 5,250 |
| 1986-07-25 | 540 | 540 | 535 | 539 | 753,000 | 5,390 |
| 1986-07-24 | 545 | 545 | 535 | 538 | 1,871,000 | 5,380 |
| 1986-07-23 | 530 | 544 | 530 | 535 | 3,219,000 | 5,350 |
| 1986-07-22 | 522 | 542 | 519 | 535 | 812,000 | 5,350 |
| 1986-07-21 | 549 | 549 | 516 | 521 | 1,378,000 | 5,210 |
| 1986-07-19 | 530 | 550 | 526 | 549 | 2,986,000 | 5,490 |
| 1986-07-18 | 533 | 540 | 525 | 525 | 2,237,000 | 5,250 |
| 1986-07-17 | 522 | 536 | 522 | 534 | 1,127,000 | 5,340 |
| 1986-07-16 | 525 | 535 | 519 | 519 | 1,951,000 | 5,190 |
| 1986-07-15 | 520 | 552 | 520 | 540 | 4,680,000 | 5,400 |
| 1986-07-14 | 530 | 530 | 523 | 525 | 442,000 | 5,250 |
| 1986-07-11 | 535 | 535 | 522 | 522 | 968,000 | 5,220 |
| 1986-07-10 | 530 | 537 | 529 | 529 | 1,824,000 | 5,290 |
| 1986-07-09 | 528 | 537 | 528 | 537 | 2,468,000 | 5,370 |
| 1986-07-08 | 516 | 530 | 516 | 529 | 1,096,000 | 5,290 |
| 1986-07-07 | 528 | 539 | 528 | 531 | 1,595,000 | 5,310 |
| 1986-07-05 | 533 | 535 | 525 | 534 | 1,067,000 | 5,340 |
| 1986-07-04 | 535 | 538 | 512 | 523 | 1,257,000 | 5,230 |
| 1986-07-03 | 540 | 542 | 525 | 534 | 3,543,000 | 5,340 |
| 1986-07-02 | 515 | 539 | 513 | 538 | 3,423,000 | 5,380 |
| 1986-07-01 | 514 | 519 | 510 | 515 | 902,000 | 5,150 |
| 1986-06-30 | 515 | 517 | 511 | 511 | 637,000 | 5,110 |
| 1986-06-28 | 516 | 520 | 506 | 515 | 726,000 | 5,150 |
| 1986-06-27 | 520 | 530 | 506 | 506 | 3,088,000 | 5,060 |
| 1986-06-26 | 530 | 530 | 508 | 510 | 1,491,000 | 5,100 |
| 1986-06-25 | 520 | 534 | 520 | 525 | 1,224,000 | 5,250 |
| 1986-06-24 | 528 | 539 | 520 | 520 | 2,192,000 | 5,200 |
| 1986-06-23 | 529 | 535 | 525 | 530 | 1,584,000 | 5,300 |
| 1986-06-21 | 545 | 550 | 530 | 538 | 5,547,000 | 5,380 |
| 1986-06-20 | 522 | 544 | 521 | 540 | 15,217,000 | 5,400 |
| 1986-06-19 | 503 | 522 | 500 | 520 | 9,628,000 | 5,200 |
| 1986-06-18 | 485 | 510 | 485 | 496 | 9,350,000 | 4,960 |
| 1986-06-17 | 489 | 493 | 480 | 487 | 4,737,000 | 4,870 |
| 1986-06-16 | 485 | 492 | 483 | 485 | 3,128,000 | 4,850 |
| 1986-06-13 | 484 | 489 | 479 | 485 | 4,991,000 | 4,850 |
| 1986-06-12 | 479 | 482 | 472 | 479 | 3,803,000 | 4,790 |
| 1986-06-11 | 471 | 482 | 471 | 476 | 5,664,000 | 4,760 |
| 1986-06-10 | 457 | 470 | 456 | 470 | 1,791,000 | 4,700 |
| 1986-06-09 | 465 | 472 | 460 | 466 | 1,262,000 | 4,660 |
| 1986-06-07 | 468 | 468 | 459 | 460 | 868,000 | 4,600 |
| 1986-06-06 | 465 | 476 | 458 | 458 | 3,987,000 | 4,580 |
| 1986-06-05 | 474 | 477 | 462 | 470 | 4,064,000 | 4,700 |
| 1986-06-04 | 455 | 474 | 453 | 473 | 13,271,000 | 4,730 |
| 1986-06-03 | 444 | 451 | 444 | 450 | 3,247,000 | 4,500 |
| 1986-06-02 | 444 | 445 | 440 | 444 | 508,000 | 4,440 |
| 1986-05-31 | 443 | 444 | 440 | 440 | 151,000 | 4,400 |
| 1986-05-30 | 446 | 450 | 438 | 446 | 742,000 | 4,460 |
| 1986-05-29 | 452 | 454 | 445 | 454 | 2,524,000 | 4,540 |
| 1986-05-28 | 457 | 457 | 446 | 447 | 2,887,000 | 4,470 |
| 1986-05-27 | 455 | 459 | 441 | 459 | 854,000 | 4,590 |
| 1986-05-26 | 460 | 462 | 455 | 455 | 2,908,000 | 4,550 |
| 1986-05-24 | 455 | 458 | 455 | 455 | 1,359,000 | 4,550 |
| 1986-05-23 | 440 | 452 | 440 | 450 | 2,810,000 | 4,500 |
| 1986-05-22 | 420 | 433 | 420 | 430 | 556,000 | 4,300 |
| 1986-05-21 | 420 | 424 | 420 | 420 | 483,000 | 4,200 |
| 1986-05-20 | 420 | 422 | 420 | 420 | 227,000 | 4,200 |
| 1986-05-19 | 418 | 423 | 418 | 421 | 187,000 | 4,210 |
| 1986-05-17 | 422 | 423 | 416 | 418 | 386,000 | 4,180 |
| 1986-05-16 | 428 | 428 | 422 | 423 | 673,000 | 4,230 |
| 1986-05-15 | 424 | 429 | 424 | 426 | 378,000 | 4,260 |
| 1986-05-14 | 430 | 432 | 426 | 427 | 810,000 | 4,270 |
| 1986-05-13 | 440 | 444 | 432 | 440 | 515,000 | 4,400 |
| 1986-05-12 | 454 | 458 | 446 | 450 | 1,314,000 | 4,500 |
| 1986-05-09 | 460 | 463 | 450 | 454 | 9,147,000 | 4,540 |
| 1986-05-08 | 435 | 459 | 435 | 455 | 9,388,000 | 4,550 |
| 1986-05-07 | 437 | 437 | 430 | 435 | 2,076,000 | 4,350 |
| 1986-05-06 | 424 | 439 | 424 | 433 | 1,901,000 | 4,330 |
| 1986-05-02 | 411 | 419 | 410 | 419 | 945,000 | 4,190 |
| 1986-05-01 | 410 | 414 | 408 | 410 | 595,000 | 4,100 |
| 1986-04-30 | 408 | 415 | 406 | 415 | 442,000 | 4,150 |
| 1986-04-28 | 406 | 418 | 406 | 418 | 802,000 | 4,180 |
| 1986-04-26 | 408 | 413 | 408 | 409 | 511,000 | 4,090 |
| 1986-04-25 | 418 | 425 | 410 | 420 | 1,079,000 | 4,200 |
| 1986-04-24 | 428 | 428 | 415 | 415 | 1,115,000 | 4,150 |
| 1986-04-23 | 412 | 425 | 406 | 425 | 505,000 | 4,250 |
| 1986-04-22 | 425 | 427 | 422 | 422 | 600,000 | 4,220 |
| 1986-04-21 | 429 | 433 | 425 | 427 | 571,000 | 4,270 |
| 1986-04-19 | 439 | 439 | 425 | 434 | 312,000 | 4,340 |
| 1986-04-18 | 435 | 447 | 432 | 435 | 8,897,000 | 4,350 |
| 1986-04-17 | 416 | 434 | 411 | 434 | 2,850,000 | 4,340 |
| 1986-04-16 | 415 | 417 | 405 | 411 | 705,000 | 4,110 |
| 1986-04-15 | 417 | 417 | 400 | 415 | 672,000 | 4,150 |
| 1986-04-14 | 415 | 418 | 408 | 417 | 498,000 | 4,170 |
| 1986-04-11 | 411 | 415 | 405 | 407 | 639,000 | 4,070 |
| 1986-04-10 | 406 | 415 | 406 | 410 | 329,000 | 4,100 |
| 1986-04-09 | 405 | 415 | 404 | 407 | 1,205,000 | 4,070 |
| 1986-04-08 | 425 | 429 | 401 | 404 | 978,000 | 4,040 |
| 1986-04-07 | 435 | 439 | 413 | 415 | 2,624,000 | 4,150 |
| 1986-04-05 | 406 | 430 | 406 | 425 | 540,000 | 4,250 |
| 1986-04-04 | 433 | 444 | 411 | 411 | 2,036,000 | 4,110 |
| 1986-04-03 | 437 | 440 | 416 | 428 | 2,531,000 | 4,280 |
| 1986-04-02 | 432 | 445 | 432 | 442 | 3,697,000 | 4,420 |
| 1986-04-01 | 455 | 465 | 430 | 431 | 6,907,000 | 4,310 |
| 1986-03-31 | 468 | 468 | 446 | 460 | 7,346,000 | 4,600 |
| 1986-03-29 | 454 | 468 | 446 | 468 | 13,875,000 | 4,680 |
| 1986-03-28 | 433 | 444 | 421 | 442 | 18,461,000 | 4,420 |
| 1986-03-27 | 409 | 432 | 402 | 428 | 28,836,000 | 4,280 |
| 1986-03-26 | 381 | 398 | 375 | 398 | 1,946,000 | 3,980 |
| 1986-03-25 | 393 | 393 | 380 | 386 | 1,568,000 | 3,860 |
| 1986-03-24 | 393 | 393 | 375 | 388 | 1,667,000 | 3,880 |
| 1986-03-22 | 398 | 398 | 390 | 391 | 2,713,000 | 3,910 |
| 1986-03-20 | 380 | 397 | 376 | 394 | 4,468,000 | 3,940 |
| 1986-03-19 | 393 | 393 | 374 | 380 | 3,413,000 | 3,800 |
| 1986-03-18 | 383 | 400 | 382 | 393 | 20,341,000 | 3,930 |
| 1986-03-17 | 378 | 382 | 375 | 379 | 6,636,000 | 3,790 |
| 1986-03-15 | 366 | 373 | 365 | 373 | 1,172,000 | 3,730 |
| 1986-03-14 | 380 | 380 | 360 | 363 | 2,128,000 | 3,630 |
| 1986-03-13 | 373 | 382 | 373 | 375 | 7,290,000 | 3,750 |
| 1986-03-12 | 362 | 372 | 359 | 372 | 3,165,000 | 3,720 |
| 1986-03-11 | 358 | 362 | 356 | 357 | 759,000 | 3,570 |
| 1986-03-10 | 356 | 357 | 354 | 355 | 441,000 | 3,550 |
| 1986-03-07 | 359 | 359 | 354 | 356 | 1,872,000 | 3,560 |
| 1986-03-06 | 365 | 365 | 356 | 356 | 4,359,000 | 3,560 |
| 1986-03-05 | 354 | 358 | 354 | 354 | 1,643,000 | 3,540 |
| 1986-03-04 | 349 | 353 | 349 | 351 | 1,081,000 | 3,510 |
| 1986-03-03 | 354 | 354 | 346 | 348 | 749,000 | 3,480 |
| 1986-03-01 | 348 | 349 | 346 | 349 | 1,104,000 | 3,490 |
| 1986-02-28 | 331 | 345 | 331 | 343 | 965,000 | 3,430 |
| 1986-02-27 | 331 | 335 | 329 | 333 | 434,000 | 3,330 |
| 1986-02-26 | 335 | 337 | 330 | 332 | 785,000 | 3,320 |
| 1986-02-25 | 339 | 339 | 331 | 337 | 368,000 | 3,370 |
| 1986-02-24 | 331 | 340 | 331 | 335 | 358,000 | 3,350 |
| 1986-02-22 | 333 | 334 | 332 | 332 | 87,000 | 3,320 |
| 1986-02-21 | 340 | 340 | 331 | 336 | 279,000 | 3,360 |
| 1986-02-20 | 340 | 344 | 340 | 341 | 330,000 | 3,410 |
| 1986-02-19 | 339 | 346 | 337 | 345 | 1,784,000 | 3,450 |
| 1986-02-18 | 338 | 339 | 335 | 339 | 697,000 | 3,390 |
| 1986-02-17 | 343 | 343 | 333 | 335 | 345,000 | 3,350 |
| 1986-02-15 | 335 | 343 | 333 | 343 | 759,000 | 3,430 |
| 1986-02-14 | 330 | 333 | 328 | 330 | 913,000 | 3,300 |
| 1986-02-13 | 325 | 328 | 320 | 320 | 511,000 | 3,200 |
| 1986-02-12 | 317 | 320 | 317 | 320 | 253,000 | 3,200 |
| 1986-02-10 | 320 | 320 | 316 | 317 | 101,000 | 3,170 |
| 1986-02-07 | 318 | 322 | 316 | 322 | 188,000 | 3,220 |
| 1986-02-06 | 325 | 325 | 319 | 319 | 292,000 | 3,190 |
| 1986-02-05 | 323 | 325 | 320 | 325 | 636,000 | 3,250 |
| 1986-02-04 | 316 | 321 | 314 | 321 | 681,000 | 3,210 |
| 1986-02-03 | 314 | 314 | 312 | 313 | 491,000 | 3,130 |
| 1986-02-01 | 314 | 314 | 311 | 312 | 226,000 | 3,120 |
| 1986-01-31 | 312 | 318 | 312 | 313 | 183,000 | 3,130 |
| 1986-01-30 | 315 | 320 | 315 | 317 | 365,000 | 3,170 |
| 1986-01-29 | 312 | 316 | 310 | 312 | 213,000 | 3,120 |
| 1986-01-28 | 312 | 318 | 312 | 317 | 1,109,000 | 3,170 |
| 1986-01-27 | 316 | 316 | 312 | 313 | 131,000 | 3,130 |
| 1986-01-25 | 311 | 312 | 311 | 311 | 44,000 | 3,110 |
| 1986-01-24 | 318 | 318 | 311 | 311 | 100,000 | 3,110 |
| 1986-01-23 | 318 | 318 | 316 | 317 | 350,000 | 3,170 |
| 1986-01-22 | 316 | 318 | 316 | 318 | 388,000 | 3,180 |
| 1986-01-21 | 316 | 325 | 315 | 315 | 263,000 | 3,150 |
| 1986-01-20 | 318 | 320 | 318 | 320 | 627,000 | 3,200 |
| 1986-01-18 | 317 | 319 | 313 | 319 | 301,000 | 3,190 |
| 1986-01-17 | 322 | 324 | 319 | 319 | 189,000 | 3,190 |
| 1986-01-16 | 319 | 324 | 318 | 323 | 715,000 | 3,230 |
| 1986-01-14 | 315 | 320 | 315 | 319 | 372,000 | 3,190 |
| 1986-01-13 | 316 | 320 | 316 | 319 | 237,000 | 3,190 |
| 1986-01-10 | 323 | 328 | 317 | 317 | 550,000 | 3,170 |
| 1986-01-09 | 325 | 325 | 318 | 318 | 529,000 | 3,180 |
| 1986-01-08 | 318 | 328 | 318 | 328 | 201,000 | 3,280 |
| 1986-01-07 | 319 | 321 | 318 | 318 | 379,000 | 3,180 |
| 1986-01-06 | 328 | 330 | 320 | 321 | 234,000 | 3,210 |
| 1986-01-04 | 321 | 329 | 320 | 329 | 144,000 | 3,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株