5334 日本特殊陶業(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 | 824 | 826 | 811 | 811 | 24,000 | 730.63 |
| 1986-12-26 | 815 | 816 | 811 | 815 | 64,000 | 734.23 |
| 1986-12-25 | 824 | 825 | 820 | 820 | 15,000 | 738.74 |
| 1986-12-24 | 820 | 830 | 811 | 825 | 15,000 | 743.24 |
| 1986-12-23 | 815 | 820 | 810 | 810 | 49,000 | 729.73 |
| 1986-12-22 | 825 | 825 | 810 | 815 | 79,000 | 734.23 |
| 1986-12-19 | 825 | 825 | 815 | 818 | 70,000 | 736.94 |
| 1986-12-18 | 825 | 825 | 820 | 825 | 44,000 | 743.24 |
| 1986-12-17 | 825 | 830 | 817 | 824 | 169,000 | 742.34 |
| 1986-12-16 | 830 | 832 | 826 | 826 | 80,000 | 744.14 |
| 1986-12-15 | 830 | 849 | 830 | 835 | 59,000 | 752.25 |
| 1986-12-12 | 824 | 830 | 820 | 826 | 24,000 | 744.14 |
| 1986-12-11 | 825 | 825 | 817 | 825 | 30,000 | 743.24 |
| 1986-12-10 | 820 | 820 | 812 | 815 | 77,000 | 734.23 |
| 1986-12-09 | 820 | 830 | 820 | 820 | 16,000 | 738.74 |
| 1986-12-08 | 820 | 820 | 811 | 816 | 72,000 | 735.14 |
| 1986-12-06 | 812 | 820 | 811 | 820 | 51,000 | 738.74 |
| 1986-12-05 | 826 | 830 | 810 | 810 | 95,000 | 729.73 |
| 1986-12-04 | 839 | 839 | 826 | 826 | 32,000 | 744.14 |
| 1986-12-03 | 839 | 839 | 821 | 830 | 40,000 | 747.75 |
| 1986-12-02 | 850 | 855 | 840 | 840 | 235,000 | 756.76 |
| 1986-12-01 | 850 | 860 | 850 | 850 | 95,000 | 765.77 |
| 1986-11-29 | 850 | 854 | 845 | 850 | 179,000 | 765.77 |
| 1986-11-28 | 846 | 855 | 845 | 854 | 81,000 | 769.37 |
| 1986-11-27 | 820 | 820 | 816 | 820 | 47,000 | 738.74 |
| 1986-11-26 | 822 | 823 | 816 | 816 | 54,000 | 735.14 |
| 1986-11-25 | 820 | 821 | 816 | 816 | 59,000 | 735.14 |
| 1986-11-22 | 815 | 815 | 810 | 810 | 30,000 | 729.73 |
| 1986-11-21 | 798 | 800 | 795 | 795 | 22,000 | 716.22 |
| 1986-11-20 | 797 | 797 | 795 | 795 | 5,000 | 716.22 |
| 1986-11-19 | 800 | 800 | 795 | 795 | 50,000 | 716.22 |
| 1986-11-18 | 795 | 796 | 791 | 795 | 51,000 | 716.22 |
| 1986-11-17 | 795 | 798 | 791 | 791 | 42,000 | 712.61 |
| 1986-11-14 | 800 | 805 | 795 | 795 | 29,000 | 716.22 |
| 1986-11-13 | 800 | 802 | 800 | 800 | 43,000 | 720.72 |
| 1986-11-12 | 802 | 805 | 800 | 800 | 69,000 | 720.72 |
| 1986-11-11 | 802 | 807 | 800 | 800 | 48,000 | 720.72 |
| 1986-11-10 | 800 | 810 | 800 | 810 | 24,000 | 729.73 |
| 1986-11-07 | 830 | 830 | 830 | 830 | 13,000 | 747.75 |
| 1986-11-06 | 830 | 830 | 820 | 829 | 11,000 | 746.85 |
| 1986-11-05 | 830 | 830 | 830 | 830 | 8,000 | 747.75 |
| 1986-11-04 | 845 | 851 | 845 | 851 | 32,000 | 766.67 |
| 1986-11-01 | 837 | 850 | 832 | 840 | 37,000 | 756.76 |
| 1986-10-31 | 838 | 838 | 826 | 827 | 7,000 | 745.05 |
| 1986-10-30 | 826 | 840 | 820 | 840 | 18,000 | 756.76 |
| 1986-10-29 | 830 | 830 | 826 | 826 | 85,000 | 744.14 |
| 1986-10-28 | 835 | 845 | 830 | 830 | 20,000 | 747.75 |
| 1986-10-27 | 821 | 846 | 820 | 826 | 47,000 | 744.14 |
| 1986-10-25 | 815 | 820 | 810 | 820 | 64,000 | 738.74 |
| 1986-10-24 | 792 | 811 | 792 | 805 | 236,000 | 725.23 |
| 1986-10-23 | 788 | 788 | 780 | 781 | 93,000 | 703.60 |
| 1986-10-22 | 800 | 800 | 785 | 785 | 59,000 | 707.21 |
| 1986-10-21 | 787 | 787 | 785 | 786 | 7,000 | 708.11 |
| 1986-10-20 | 789 | 789 | 785 | 788 | 21,000 | 709.91 |
| 1986-10-17 | 789 | 790 | 789 | 790 | 48,000 | 711.71 |
| 1986-10-16 | 781 | 790 | 781 | 790 | 13,000 | 711.71 |
| 1986-10-15 | 780 | 781 | 780 | 780 | 64,000 | 702.70 |
| 1986-10-14 | 780 | 780 | 778 | 780 | 35,000 | 702.70 |
| 1986-10-13 | 779 | 790 | 779 | 780 | 73,000 | 702.70 |
| 1986-10-09 | 783 | 790 | 780 | 780 | 62,000 | 702.70 |
| 1986-10-08 | 795 | 795 | 790 | 792 | 76,000 | 713.51 |
| 1986-10-07 | 800 | 800 | 795 | 795 | 44,000 | 716.22 |
| 1986-10-06 | 800 | 801 | 799 | 801 | 55,000 | 721.62 |
| 1986-10-04 | 800 | 810 | 800 | 805 | 33,000 | 725.23 |
| 1986-10-03 | 806 | 808 | 800 | 800 | 32,000 | 720.72 |
| 1986-10-02 | 810 | 810 | 810 | 810 | 27,000 | 729.73 |
| 1986-10-01 | 820 | 820 | 810 | 810 | 30,000 | 729.73 |
| 1986-09-30 | 820 | 820 | 815 | 820 | 55,000 | 738.74 |
| 1986-09-29 | 820 | 825 | 820 | 820 | 75,000 | 738.74 |
| 1986-09-27 | 820 | 821 | 820 | 820 | 24,000 | 738.74 |
| 1986-09-26 | 821 | 830 | 820 | 830 | 153,000 | 747.75 |
| 1986-09-25 | 815 | 815 | 815 | 815 | 28,000 | 734.23 |
| 1986-09-24 | 820 | 820 | 810 | 815 | 20,000 | 734.23 |
| 1986-09-22 | 820 | 826 | 810 | 810 | 60,000 | 729.73 |
| 1986-09-19 | 820 | 820 | 820 | 820 | 29,000 | 738.74 |
| 1986-09-18 | 821 | 821 | 820 | 820 | 52,000 | 738.74 |
| 1986-09-17 | 820 | 820 | 820 | 820 | 17,000 | 738.74 |
| 1986-09-16 | 820 | 821 | 820 | 821 | 21,000 | 739.64 |
| 1986-09-12 | 820 | 822 | 820 | 820 | 33,000 | 738.74 |
| 1986-09-11 | 815 | 830 | 815 | 827 | 80,000 | 745.05 |
| 1986-09-10 | 815 | 820 | 815 | 820 | 46,000 | 738.74 |
| 1986-09-09 | 805 | 830 | 805 | 825 | 88,000 | 743.24 |
| 1986-09-08 | 815 | 829 | 815 | 815 | 49,000 | 734.23 |
| 1986-09-06 | 827 | 830 | 825 | 830 | 18,000 | 747.75 |
| 1986-09-05 | 810 | 830 | 810 | 830 | 78,000 | 747.75 |
| 1986-09-04 | 808 | 820 | 808 | 813 | 55,000 | 732.43 |
| 1986-09-03 | 815 | 815 | 808 | 810 | 36,000 | 729.73 |
| 1986-09-02 | 822 | 830 | 820 | 820 | 91,000 | 738.74 |
| 1986-09-01 | 822 | 830 | 822 | 830 | 23,000 | 747.75 |
| 1986-08-30 | 828 | 830 | 822 | 823 | 34,000 | 741.44 |
| 1986-08-29 | 836 | 840 | 830 | 830 | 14,000 | 747.75 |
| 1986-08-28 | 825 | 836 | 825 | 836 | 30,000 | 753.15 |
| 1986-08-27 | 830 | 850 | 830 | 840 | 33,000 | 756.76 |
| 1986-08-26 | 850 | 850 | 822 | 822 | 50,000 | 740.54 |
| 1986-08-25 | 849 | 860 | 845 | 845 | 34,000 | 761.26 |
| 1986-08-23 | 831 | 850 | 831 | 850 | 18,000 | 765.77 |
| 1986-08-22 | 840 | 840 | 825 | 825 | 83,000 | 743.24 |
| 1986-08-21 | 830 | 830 | 830 | 830 | 17,000 | 747.75 |
| 1986-08-20 | 830 | 860 | 830 | 860 | 42,000 | 774.78 |
| 1986-08-19 | 850 | 854 | 840 | 840 | 154,000 | 756.76 |
| 1986-08-18 | 855 | 864 | 850 | 850 | 13,000 | 765.77 |
| 1986-08-15 | 830 | 850 | 830 | 840 | 43,000 | 756.76 |
| 1986-08-14 | 860 | 860 | 840 | 840 | 16,000 | 756.76 |
| 1986-08-13 | 850 | 852 | 850 | 850 | 71,000 | 765.77 |
| 1986-08-12 | 845 | 850 | 845 | 850 | 103,000 | 765.77 |
| 1986-08-11 | 840 | 850 | 840 | 847 | 68,000 | 763.06 |
| 1986-08-08 | 835 | 850 | 835 | 850 | 101,000 | 765.77 |
| 1986-08-07 | 820 | 830 | 820 | 829 | 55,000 | 746.85 |
| 1986-08-06 | 818 | 821 | 815 | 820 | 97,000 | 738.74 |
| 1986-08-05 | 821 | 821 | 815 | 815 | 63,000 | 734.23 |
| 1986-08-04 | 815 | 815 | 803 | 815 | 26,000 | 734.23 |
| 1986-08-02 | 805 | 807 | 798 | 800 | 127,000 | 720.72 |
| 1986-08-01 | 810 | 810 | 803 | 805 | 76,000 | 725.23 |
| 1986-07-31 | 839 | 840 | 813 | 813 | 66,000 | 732.43 |
| 1986-07-30 | 852 | 852 | 840 | 840 | 51,000 | 756.76 |
| 1986-07-29 | 863 | 865 | 855 | 855 | 121,000 | 770.27 |
| 1986-07-28 | 877 | 877 | 863 | 865 | 69,000 | 779.28 |
| 1986-07-26 | 865 | 880 | 865 | 871 | 44,000 | 784.69 |
| 1986-07-25 | 873 | 873 | 863 | 865 | 136,000 | 779.28 |
| 1986-07-24 | 876 | 876 | 868 | 873 | 46,000 | 786.49 |
| 1986-07-23 | 876 | 883 | 865 | 868 | 87,000 | 781.98 |
| 1986-07-22 | 877 | 877 | 867 | 876 | 68,000 | 789.19 |
| 1986-07-21 | 881 | 885 | 870 | 876 | 41,000 | 789.19 |
| 1986-07-19 | 900 | 902 | 885 | 887 | 78,000 | 799.10 |
| 1986-07-18 | 910 | 911 | 906 | 906 | 29,000 | 816.22 |
| 1986-07-17 | 911 | 912 | 911 | 912 | 18,000 | 821.62 |
| 1986-07-16 | 924 | 925 | 915 | 920 | 31,000 | 828.83 |
| 1986-07-15 | 925 | 925 | 925 | 925 | 28,000 | 833.33 |
| 1986-07-14 | 920 | 926 | 920 | 925 | 19,000 | 833.33 |
| 1986-07-11 | 915 | 915 | 905 | 915 | 114,000 | 824.32 |
| 1986-07-10 | 920 | 920 | 915 | 915 | 69,000 | 824.32 |
| 1986-07-09 | 930 | 930 | 915 | 915 | 79,000 | 824.32 |
| 1986-07-08 | 936 | 940 | 935 | 935 | 36,000 | 842.34 |
| 1986-07-07 | 941 | 950 | 938 | 940 | 45,000 | 846.85 |
| 1986-07-05 | 950 | 958 | 940 | 940 | 123,000 | 846.85 |
| 1986-07-04 | 965 | 965 | 950 | 950 | 360,000 | 855.86 |
| 1986-07-03 | 979 | 979 | 975 | 975 | 29,000 | 878.38 |
| 1986-07-02 | 961 | 985 | 960 | 985 | 57,000 | 887.39 |
| 1986-07-01 | 951 | 960 | 951 | 960 | 16,000 | 864.87 |
| 1986-06-30 | 946 | 967 | 946 | 950 | 60,000 | 855.86 |
| 1986-06-28 | 947 | 947 | 946 | 946 | 6,000 | 852.25 |
| 1986-06-27 | 940 | 954 | 938 | 945 | 189,000 | 851.35 |
| 1986-06-26 | 944 | 945 | 940 | 940 | 89,000 | 846.85 |
| 1986-06-25 | 945 | 970 | 945 | 945 | 86,000 | 851.35 |
| 1986-06-24 | 949 | 949 | 942 | 945 | 57,000 | 851.35 |
| 1986-06-23 | 937 | 950 | 937 | 949 | 80,000 | 854.96 |
| 1986-06-21 | 936 | 940 | 936 | 940 | 40,000 | 846.85 |
| 1986-06-20 | 936 | 941 | 935 | 935 | 158,000 | 842.34 |
| 1986-06-19 | 956 | 956 | 936 | 936 | 70,000 | 843.24 |
| 1986-06-18 | 965 | 965 | 955 | 956 | 22,000 | 861.26 |
| 1986-06-17 | 970 | 970 | 955 | 965 | 29,000 | 869.37 |
| 1986-06-16 | 960 | 970 | 960 | 970 | 45,000 | 873.87 |
| 1986-06-13 | 964 | 970 | 960 | 960 | 60,000 | 864.87 |
| 1986-06-12 | 970 | 970 | 965 | 970 | 81,000 | 873.87 |
| 1986-06-11 | 965 | 980 | 965 | 980 | 30,000 | 882.88 |
| 1986-06-10 | 980 | 980 | 965 | 965 | 150,000 | 869.37 |
| 1986-06-09 | 980 | 989 | 980 | 981 | 61,000 | 883.78 |
| 1986-06-07 | 980 | 980 | 980 | 980 | 20,000 | 882.88 |
| 1986-06-06 | 976 | 980 | 976 | 980 | 27,000 | 882.88 |
| 1986-06-05 | 976 | 980 | 976 | 978 | 25,000 | 881.08 |
| 1986-06-04 | 995 | 995 | 986 | 986 | 84,000 | 888.29 |
| 1986-06-03 | 1,000 | 1,000 | 990 | 1,000 | 43,000 | 900.90 |
| 1986-06-02 | 999 | 1,020 | 999 | 1,020 | 92,000 | 918.92 |
| 1986-05-31 | 998 | 999 | 990 | 990 | 77,000 | 891.89 |
| 1986-05-30 | 995 | 995 | 986 | 987 | 47,000 | 889.19 |
| 1986-05-29 | 985 | 995 | 985 | 985 | 79,000 | 887.39 |
| 1986-05-28 | 990 | 999 | 989 | 990 | 103,000 | 891.89 |
| 1986-05-27 | 975 | 980 | 970 | 977 | 43,000 | 880.18 |
| 1986-05-26 | 980 | 985 | 975 | 975 | 83,000 | 878.38 |
| 1986-05-24 | 973 | 990 | 973 | 980 | 48,000 | 882.88 |
| 1986-05-23 | 963 | 973 | 963 | 965 | 122,000 | 869.37 |
| 1986-05-22 | 973 | 990 | 973 | 973 | 32,000 | 876.58 |
| 1986-05-21 | 966 | 1,000 | 966 | 1,000 | 23,000 | 900.90 |
| 1986-05-20 | 970 | 970 | 965 | 970 | 19,000 | 873.87 |
| 1986-05-19 | 970 | 970 | 965 | 965 | 35,000 | 869.37 |
| 1986-05-17 | 970 | 970 | 965 | 965 | 3,000 | 869.37 |
| 1986-05-16 | 970 | 975 | 950 | 950 | 112,000 | 855.86 |
| 1986-05-15 | 971 | 980 | 971 | 975 | 94,000 | 878.38 |
| 1986-05-14 | 980 | 985 | 971 | 972 | 88,000 | 875.68 |
| 1986-05-13 | 981 | 981 | 976 | 980 | 57,000 | 882.88 |
| 1986-05-12 | 1,000 | 1,000 | 988 | 988 | 67,000 | 890.09 |
| 1986-05-09 | 1,020 | 1,020 | 1,000 | 1,000 | 235,000 | 900.90 |
| 1986-05-08 | 1,000 | 1,020 | 1,000 | 1,020 | 327,000 | 918.92 |
| 1986-05-07 | 1,010 | 1,030 | 1,000 | 1,000 | 212,000 | 900.90 |
| 1986-05-06 | 1,010 | 1,010 | 1,010 | 1,010 | 227,000 | 909.91 |
| 1986-05-02 | 1,000 | 1,010 | 1,000 | 1,010 | 130,000 | 909.91 |
| 1986-05-01 | 1,010 | 1,020 | 1,000 | 1,000 | 38,000 | 900.90 |
| 1986-04-30 | 995 | 1,030 | 990 | 1,020 | 150,000 | 918.92 |
| 1986-04-28 | 985 | 990 | 981 | 990 | 133,000 | 891.89 |
| 1986-04-26 | 990 | 990 | 981 | 990 | 76,000 | 891.89 |
| 1986-04-25 | 980 | 990 | 975 | 990 | 111,000 | 891.89 |
| 1986-04-24 | 989 | 995 | 981 | 981 | 70,000 | 883.78 |
| 1986-04-23 | 1,000 | 1,000 | 999 | 999 | 73,000 | 900 |
| 1986-04-22 | 1,000 | 1,020 | 999 | 1,020 | 139,000 | 918.92 |
| 1986-04-21 | 990 | 1,030 | 990 | 1,000 | 168,000 | 900.90 |
| 1986-04-19 | 989 | 1,010 | 980 | 1,010 | 78,000 | 909.91 |
| 1986-04-18 | 965 | 990 | 964 | 990 | 135,000 | 891.89 |
| 1986-04-17 | 975 | 980 | 975 | 975 | 161,000 | 878.38 |
| 1986-04-16 | 957 | 970 | 957 | 970 | 118,000 | 873.87 |
| 1986-04-15 | 964 | 964 | 957 | 962 | 48,000 | 866.67 |
| 1986-04-14 | 959 | 965 | 955 | 965 | 59,000 | 869.37 |
| 1986-04-11 | 964 | 970 | 960 | 960 | 43,000 | 864.87 |
| 1986-04-10 | 975 | 975 | 960 | 960 | 111,000 | 864.87 |
| 1986-04-09 | 970 | 985 | 970 | 970 | 220,000 | 873.87 |
| 1986-04-08 | 960 | 975 | 960 | 970 | 133,000 | 873.87 |
| 1986-04-07 | 960 | 961 | 960 | 960 | 92,000 | 864.87 |
| 1986-04-05 | 965 | 965 | 950 | 950 | 98,000 | 855.86 |
| 1986-04-04 | 965 | 981 | 965 | 970 | 198,000 | 873.87 |
| 1986-04-03 | 969 | 970 | 965 | 967 | 129,000 | 871.17 |
| 1986-04-02 | 965 | 970 | 961 | 970 | 180,000 | 873.87 |
| 1986-04-01 | 960 | 965 | 960 | 965 | 113,000 | 869.37 |
| 1986-03-31 | 960 | 971 | 960 | 960 | 44,000 | 864.87 |
| 1986-03-29 | 950 | 960 | 950 | 960 | 48,000 | 864.87 |
| 1986-03-28 | 930 | 950 | 930 | 950 | 136,000 | 855.86 |
| 1986-03-27 | 913 | 930 | 913 | 930 | 117,000 | 837.84 |
| 1986-03-26 | 915 | 925 | 910 | 925 | 36,000 | 833.33 |
| 1986-03-25 | 911 | 915 | 910 | 915 | 109,000 | 824.32 |
| 1986-03-24 | 916 | 921 | 915 | 915 | 38,000 | 824.32 |
| 1986-03-22 | 930 | 930 | 925 | 925 | 92,000 | 833.33 |
| 1986-03-20 | 940 | 945 | 929 | 930 | 287,000 | 837.84 |
| 1986-03-19 | 949 | 949 | 933 | 939 | 40,000 | 845.95 |
| 1986-03-18 | 950 | 955 | 943 | 955 | 140,000 | 860.36 |
| 1986-03-17 | 967 | 967 | 955 | 955 | 126,000 | 860.36 |
| 1986-03-15 | 960 | 970 | 955 | 966 | 124,000 | 870.27 |
| 1986-03-14 | 982 | 982 | 960 | 960 | 262,000 | 864.87 |
| 1986-03-13 | 986 | 990 | 975 | 980 | 102,000 | 882.88 |
| 1986-03-12 | 990 | 995 | 986 | 986 | 41,000 | 888.29 |
| 1986-03-11 | 1,000 | 1,000 | 981 | 990 | 29,000 | 891.89 |
| 1986-03-10 | 1,000 | 1,010 | 1,000 | 1,000 | 125,000 | 900.90 |
| 1986-03-07 | 1,000 | 1,010 | 999 | 1,000 | 85,000 | 900.90 |
| 1986-03-06 | 971 | 993 | 970 | 993 | 43,000 | 894.60 |
| 1986-03-05 | 991 | 995 | 970 | 970 | 89,000 | 873.87 |
| 1986-03-04 | 1,000 | 1,000 | 990 | 990 | 247,000 | 891.89 |
| 1986-03-03 | 1,010 | 1,010 | 996 | 1,000 | 312,000 | 900.90 |
| 1986-03-01 | 1,010 | 1,010 | 1,010 | 1,010 | 55,000 | 909.91 |
| 1986-02-28 | 1,020 | 1,020 | 1,010 | 1,010 | 83,000 | 909.91 |
| 1986-02-27 | 1,020 | 1,030 | 1,020 | 1,020 | 73,000 | 918.92 |
| 1986-02-26 | 1,020 | 1,030 | 1,010 | 1,020 | 53,000 | 918.92 |
| 1986-02-25 | 1,010 | 1,030 | 1,010 | 1,010 | 112,000 | 909.91 |
| 1986-02-24 | 1,000 | 1,010 | 1,000 | 1,010 | 84,000 | 909.91 |
| 1986-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 97,000 | 900.90 |
| 1986-02-21 | 1,010 | 1,010 | 1,000 | 1,010 | 26,000 | 909.91 |
| 1986-02-20 | 1,000 | 1,010 | 1,000 | 1,010 | 93,000 | 909.91 |
| 1986-02-19 | 1,000 | 1,000 | 1,000 | 1,000 | 65,000 | 900.90 |
| 1986-02-18 | 1,000 | 1,010 | 1,000 | 1,010 | 23,000 | 909.91 |
| 1986-02-17 | 1,010 | 1,010 | 1,000 | 1,000 | 26,000 | 900.90 |
| 1986-02-15 | 1,020 | 1,020 | 1,010 | 1,010 | 31,000 | 909.91 |
| 1986-02-14 | 1,000 | 1,020 | 1,000 | 1,010 | 57,000 | 909.91 |
| 1986-02-13 | 1,050 | 1,050 | 1,030 | 1,030 | 140,000 | 927.93 |
| 1986-02-12 | 1,060 | 1,060 | 1,050 | 1,050 | 57,000 | 945.95 |
| 1986-02-10 | 1,040 | 1,100 | 1,030 | 1,090 | 165,000 | 981.98 |
| 1986-02-07 | 1,050 | 1,050 | 1,040 | 1,040 | 121,000 | 936.94 |
| 1986-02-06 | 1,050 | 1,060 | 1,040 | 1,050 | 166,000 | 945.95 |
| 1986-02-05 | 1,040 | 1,060 | 1,040 | 1,060 | 56,000 | 954.96 |
| 1986-02-04 | 1,060 | 1,060 | 1,050 | 1,060 | 43,000 | 954.96 |
| 1986-02-03 | 1,040 | 1,040 | 1,030 | 1,040 | 118,000 | 936.94 |
| 1986-02-01 | 1,050 | 1,050 | 1,030 | 1,040 | 35,000 | 936.94 |
| 1986-01-31 | 1,060 | 1,060 | 1,050 | 1,060 | 65,000 | 954.96 |
| 1986-01-30 | 1,070 | 1,090 | 1,050 | 1,050 | 147,000 | 945.95 |
| 1986-01-29 | 1,090 | 1,110 | 1,070 | 1,090 | 799,000 | 981.98 |
| 1986-01-28 | 1,020 | 1,080 | 1,000 | 1,060 | 715,000 | 954.96 |
| 1986-01-27 | 1,020 | 1,030 | 1,010 | 1,020 | 28,000 | 918.92 |
| 1986-01-25 | 1,030 | 1,040 | 1,020 | 1,020 | 65,000 | 918.92 |
| 1986-01-24 | 1,000 | 1,060 | 1,000 | 1,040 | 254,000 | 936.94 |
| 1986-01-23 | 980 | 1,000 | 980 | 1,000 | 95,000 | 900.90 |
| 1986-01-22 | 970 | 985 | 970 | 980 | 17,000 | 882.88 |
| 1986-01-21 | 970 | 970 | 965 | 970 | 24,000 | 873.87 |
| 1986-01-20 | 980 | 980 | 980 | 980 | 29,000 | 882.88 |
| 1986-01-18 | 980 | 983 | 980 | 980 | 17,000 | 882.88 |
| 1986-01-17 | 981 | 981 | 980 | 980 | 39,000 | 882.88 |
| 1986-01-16 | 980 | 980 | 976 | 980 | 61,000 | 882.88 |
| 1986-01-14 | 980 | 985 | 971 | 976 | 83,000 | 879.28 |
| 1986-01-13 | 975 | 982 | 975 | 982 | 59,000 | 884.69 |
| 1986-01-10 | 970 | 981 | 970 | 981 | 17,000 | 883.78 |
| 1986-01-09 | 979 | 980 | 965 | 970 | 75,000 | 873.87 |
| 1986-01-08 | 990 | 990 | 981 | 982 | 6,000 | 884.69 |
| 1986-01-07 | 995 | 995 | 980 | 990 | 100,000 | 891.89 |
| 1986-01-06 | 1,000 | 1,000 | 990 | 991 | 60,000 | 892.79 |
| 1986-01-04 | 990 | 1,000 | 990 | 1,000 | 11,000 | 900.90 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
