5352 黒崎播磨(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 | 333 | 333 | 325 | 325 | 68,000 | 752.32 |
| 1986-12-26 | 340 | 340 | 333 | 333 | 52,000 | 770.83 |
| 1986-12-25 | 350 | 350 | 340 | 340 | 41,000 | 787.04 |
| 1986-12-24 | 360 | 360 | 348 | 348 | 41,000 | 805.56 |
| 1986-12-23 | 364 | 364 | 360 | 362 | 39,000 | 837.96 |
| 1986-12-22 | 365 | 366 | 364 | 364 | 41,000 | 842.59 |
| 1986-12-19 | 365 | 367 | 365 | 366 | 38,000 | 847.22 |
| 1986-12-18 | 365 | 368 | 365 | 367 | 11,000 | 849.54 |
| 1986-12-17 | 366 | 370 | 366 | 366 | 33,000 | 847.22 |
| 1986-12-16 | 366 | 366 | 366 | 366 | 4,000 | 847.22 |
| 1986-12-15 | 365 | 366 | 365 | 366 | 32,000 | 847.22 |
| 1986-12-12 | 365 | 370 | 365 | 370 | 42,000 | 856.48 |
| 1986-12-11 | 371 | 371 | 370 | 370 | 50,000 | 856.48 |
| 1986-12-10 | 375 | 380 | 370 | 371 | 69,000 | 858.80 |
| 1986-12-09 | 373 | 380 | 373 | 376 | 28,000 | 870.37 |
| 1986-12-08 | 390 | 390 | 378 | 378 | 45,000 | 875 |
| 1986-12-06 | 385 | 387 | 385 | 385 | 18,000 | 891.20 |
| 1986-12-05 | 384 | 390 | 380 | 390 | 53,000 | 902.78 |
| 1986-12-04 | 386 | 390 | 378 | 380 | 57,000 | 879.63 |
| 1986-12-03 | 396 | 396 | 382 | 385 | 40,000 | 891.20 |
| 1986-12-02 | 400 | 405 | 391 | 395 | 147,000 | 914.35 |
| 1986-12-01 | 389 | 402 | 385 | 399 | 137,000 | 923.61 |
| 1986-11-29 | 380 | 390 | 378 | 389 | 57,000 | 900.46 |
| 1986-11-28 | 381 | 385 | 378 | 381 | 69,000 | 881.94 |
| 1986-11-27 | 401 | 402 | 382 | 382 | 156,000 | 884.26 |
| 1986-11-26 | 378 | 397 | 375 | 397 | 198,000 | 918.98 |
| 1986-11-25 | 366 | 375 | 366 | 371 | 25,000 | 858.80 |
| 1986-11-22 | 368 | 368 | 365 | 365 | 50,000 | 844.91 |
| 1986-11-21 | 371 | 373 | 365 | 368 | 143,000 | 851.85 |
| 1986-11-20 | 375 | 376 | 365 | 374 | 224,000 | 865.74 |
| 1986-11-19 | 370 | 373 | 360 | 365 | 214,000 | 844.91 |
| 1986-11-18 | 370 | 371 | 360 | 365 | 121,000 | 844.91 |
| 1986-11-17 | 374 | 379 | 370 | 370 | 224,000 | 856.48 |
| 1986-11-14 | 387 | 387 | 370 | 370 | 169,000 | 856.48 |
| 1986-11-13 | 370 | 389 | 369 | 389 | 419,000 | 900.46 |
| 1986-11-12 | 350 | 364 | 350 | 350 | 362,000 | 810.19 |
| 1986-11-11 | 359 | 359 | 346 | 350 | 123,000 | 810.19 |
| 1986-11-10 | 355 | 355 | 350 | 354 | 28,000 | 819.44 |
| 1986-11-07 | 355 | 355 | 336 | 336 | 111,000 | 777.78 |
| 1986-11-06 | 356 | 358 | 346 | 346 | 31,000 | 800.93 |
| 1986-11-05 | 359 | 365 | 355 | 355 | 38,000 | 821.76 |
| 1986-11-04 | 346 | 354 | 346 | 354 | 30,000 | 819.44 |
| 1986-11-01 | 346 | 346 | 346 | 346 | 12,000 | 800.93 |
| 1986-10-31 | 346 | 347 | 346 | 346 | 27,000 | 800.93 |
| 1986-10-30 | 350 | 350 | 345 | 345 | 27,000 | 798.61 |
| 1986-10-29 | 345 | 350 | 345 | 350 | 58,000 | 810.19 |
| 1986-10-28 | 345 | 350 | 345 | 345 | 75,000 | 798.61 |
| 1986-10-27 | 340 | 345 | 340 | 345 | 7,000 | 798.61 |
| 1986-10-25 | 340 | 340 | 330 | 330 | 10,000 | 763.89 |
| 1986-10-24 | 330 | 345 | 325 | 345 | 59,000 | 798.61 |
| 1986-10-23 | 320 | 325 | 320 | 321 | 28,000 | 743.06 |
| 1986-10-22 | 325 | 325 | 320 | 320 | 33,000 | 740.74 |
| 1986-10-21 | 343 | 343 | 325 | 325 | 32,000 | 752.32 |
| 1986-10-20 | 349 | 349 | 341 | 345 | 10,000 | 798.61 |
| 1986-10-17 | 360 | 365 | 349 | 349 | 38,000 | 807.87 |
| 1986-10-16 | 339 | 360 | 337 | 355 | 73,000 | 821.76 |
| 1986-10-15 | 331 | 340 | 330 | 340 | 180,000 | 787.04 |
| 1986-10-14 | 331 | 340 | 328 | 330 | 257,000 | 763.89 |
| 1986-10-13 | 330 | 335 | 320 | 335 | 77,000 | 775.46 |
| 1986-10-09 | 335 | 335 | 330 | 330 | 50,000 | 763.89 |
| 1986-10-08 | 341 | 350 | 335 | 335 | 80,000 | 775.46 |
| 1986-10-07 | 339 | 340 | 339 | 340 | 36,000 | 787.04 |
| 1986-10-06 | 340 | 340 | 339 | 339 | 18,000 | 784.72 |
| 1986-10-04 | 340 | 353 | 340 | 353 | 8,000 | 817.13 |
| 1986-10-03 | 330 | 340 | 330 | 340 | 11,000 | 787.04 |
| 1986-10-02 | 325 | 330 | 320 | 330 | 24,000 | 763.89 |
| 1986-10-01 | 335 | 335 | 329 | 329 | 50,000 | 761.57 |
| 1986-09-30 | 330 | 340 | 330 | 335 | 41,000 | 775.46 |
| 1986-09-29 | 350 | 356 | 320 | 320 | 51,000 | 740.74 |
| 1986-09-27 | 350 | 356 | 350 | 352 | 71,000 | 814.82 |
| 1986-09-26 | 381 | 382 | 350 | 350 | 54,000 | 810.19 |
| 1986-09-25 | 380 | 384 | 380 | 380 | 49,000 | 879.63 |
| 1986-09-24 | 380 | 390 | 380 | 380 | 54,000 | 879.63 |
| 1986-09-22 | 395 | 395 | 381 | 381 | 24,000 | 881.94 |
| 1986-09-19 | 390 | 395 | 385 | 385 | 23,000 | 891.20 |
| 1986-09-18 | 383 | 385 | 381 | 381 | 37,000 | 881.94 |
| 1986-09-17 | 390 | 392 | 381 | 381 | 28,000 | 881.94 |
| 1986-09-16 | 405 | 405 | 399 | 399 | 20,000 | 923.61 |
| 1986-09-12 | 410 | 410 | 410 | 410 | 36,000 | 949.07 |
| 1986-09-11 | 426 | 426 | 425 | 426 | 32,000 | 986.11 |
| 1986-09-10 | 428 | 428 | 425 | 425 | 29,000 | 983.80 |
| 1986-09-09 | 430 | 430 | 428 | 428 | 15,000 | 990.74 |
| 1986-09-08 | 430 | 433 | 425 | 425 | 40,000 | 983.80 |
| 1986-09-06 | 435 | 435 | 430 | 430 | 33,000 | 995.37 |
| 1986-09-05 | 437 | 437 | 435 | 437 | 41,000 | 1,011.57 |
| 1986-09-04 | 437 | 437 | 435 | 435 | 36,000 | 1,006.94 |
| 1986-09-03 | 445 | 447 | 435 | 435 | 29,000 | 1,006.94 |
| 1986-09-02 | 454 | 454 | 442 | 442 | 18,000 | 1,023.15 |
| 1986-09-01 | 456 | 456 | 455 | 455 | 13,000 | 1,053.24 |
| 1986-08-30 | 455 | 455 | 435 | 435 | 26,000 | 1,006.94 |
| 1986-08-29 | 454 | 460 | 444 | 448 | 33,000 | 1,037.04 |
| 1986-08-28 | 439 | 439 | 439 | 439 | 6,000 | 1,016.20 |
| 1986-08-27 | 450 | 450 | 432 | 432 | 55,000 | 1,000 |
| 1986-08-26 | 455 | 455 | 450 | 450 | 23,000 | 1,041.67 |
| 1986-08-25 | 470 | 470 | 465 | 465 | 11,000 | 1,076.39 |
| 1986-08-23 | 470 | 470 | 470 | 470 | 24,000 | 1,087.96 |
| 1986-08-22 | 450 | 480 | 450 | 480 | 35,000 | 1,111.11 |
| 1986-08-21 | 448 | 448 | 440 | 440 | 30,000 | 1,018.52 |
| 1986-08-20 | 428 | 440 | 428 | 430 | 58,000 | 995.37 |
| 1986-08-19 | 451 | 451 | 425 | 425 | 102,000 | 983.80 |
| 1986-08-18 | 457 | 466 | 451 | 451 | 36,000 | 1,043.98 |
| 1986-08-15 | 466 | 466 | 450 | 451 | 77,000 | 1,043.98 |
| 1986-08-14 | 470 | 470 | 470 | 470 | 48,000 | 1,087.96 |
| 1986-08-13 | 480 | 480 | 470 | 470 | 29,000 | 1,087.96 |
| 1986-08-12 | 480 | 480 | 475 | 475 | 18,000 | 1,099.54 |
| 1986-08-11 | 472 | 474 | 470 | 471 | 19,000 | 1,090.28 |
| 1986-08-08 | 480 | 480 | 470 | 470 | 48,000 | 1,087.96 |
| 1986-08-07 | 479 | 480 | 475 | 475 | 39,000 | 1,099.54 |
| 1986-08-06 | 479 | 480 | 478 | 478 | 32,000 | 1,106.48 |
| 1986-08-05 | 485 | 485 | 477 | 477 | 54,000 | 1,104.17 |
| 1986-08-04 | 491 | 497 | 480 | 480 | 41,000 | 1,111.11 |
| 1986-08-02 | 481 | 481 | 481 | 481 | 4,000 | 1,113.43 |
| 1986-08-01 | 475 | 478 | 469 | 470 | 48,000 | 1,087.96 |
| 1986-07-31 | 500 | 500 | 480 | 480 | 91,000 | 1,111.11 |
| 1986-07-30 | 510 | 510 | 497 | 497 | 83,000 | 1,150.46 |
| 1986-07-29 | 510 | 518 | 495 | 495 | 73,000 | 1,145.83 |
| 1986-07-28 | 521 | 521 | 515 | 515 | 32,000 | 1,192.13 |
| 1986-07-26 | 520 | 525 | 520 | 525 | 38,000 | 1,215.28 |
| 1986-07-25 | 520 | 525 | 520 | 520 | 48,000 | 1,203.70 |
| 1986-07-24 | 530 | 535 | 520 | 520 | 60,000 | 1,203.70 |
| 1986-07-23 | 528 | 535 | 528 | 528 | 28,000 | 1,222.22 |
| 1986-07-22 | 525 | 525 | 520 | 525 | 26,000 | 1,215.28 |
| 1986-07-21 | 531 | 531 | 520 | 520 | 46,000 | 1,203.70 |
| 1986-07-19 | 540 | 540 | 535 | 535 | 45,000 | 1,238.43 |
| 1986-07-18 | 540 | 540 | 535 | 536 | 62,000 | 1,240.74 |
| 1986-07-17 | 531 | 536 | 531 | 536 | 34,000 | 1,240.74 |
| 1986-07-16 | 547 | 547 | 540 | 540 | 59,000 | 1,250 |
| 1986-07-15 | 548 | 550 | 541 | 548 | 58,000 | 1,268.52 |
| 1986-07-14 | 547 | 549 | 546 | 548 | 44,000 | 1,268.52 |
| 1986-07-11 | 542 | 550 | 540 | 545 | 21,000 | 1,261.57 |
| 1986-07-10 | 551 | 558 | 540 | 540 | 38,000 | 1,250 |
| 1986-07-09 | 550 | 560 | 550 | 560 | 27,000 | 1,296.30 |
| 1986-07-08 | 550 | 560 | 550 | 558 | 66,000 | 1,291.67 |
| 1986-07-07 | 560 | 570 | 550 | 560 | 54,000 | 1,296.30 |
| 1986-07-05 | 565 | 570 | 560 | 565 | 52,000 | 1,307.87 |
| 1986-07-04 | 540 | 555 | 540 | 550 | 109,000 | 1,273.15 |
| 1986-07-03 | 540 | 550 | 540 | 540 | 93,000 | 1,250 |
| 1986-07-02 | 540 | 550 | 540 | 540 | 68,000 | 1,250 |
| 1986-07-01 | 561 | 561 | 550 | 550 | 57,000 | 1,273.15 |
| 1986-06-30 | 576 | 576 | 550 | 561 | 72,000 | 1,298.61 |
| 1986-06-28 | 578 | 579 | 560 | 560 | 159,000 | 1,296.30 |
| 1986-06-27 | 550 | 580 | 549 | 574 | 545,000 | 1,328.70 |
| 1986-06-26 | 540 | 545 | 540 | 540 | 18,000 | 1,250 |
| 1986-06-25 | 548 | 548 | 531 | 534 | 43,000 | 1,236.11 |
| 1986-06-24 | 535 | 547 | 535 | 547 | 56,000 | 1,266.20 |
| 1986-06-23 | 533 | 540 | 533 | 536 | 18,000 | 1,240.74 |
| 1986-06-21 | 535 | 535 | 530 | 530 | 83,000 | 1,226.85 |
| 1986-06-20 | 532 | 550 | 532 | 533 | 36,000 | 1,233.80 |
| 1986-06-19 | 538 | 540 | 530 | 530 | 104,000 | 1,226.85 |
| 1986-06-18 | 538 | 538 | 530 | 535 | 108,000 | 1,238.43 |
| 1986-06-17 | 540 | 540 | 537 | 537 | 103,000 | 1,243.06 |
| 1986-06-16 | 555 | 555 | 545 | 545 | 52,000 | 1,261.57 |
| 1986-06-13 | 552 | 559 | 551 | 555 | 98,000 | 1,284.72 |
| 1986-06-12 | 545 | 560 | 545 | 550 | 113,000 | 1,273.15 |
| 1986-06-11 | 540 | 554 | 538 | 538 | 77,000 | 1,245.37 |
| 1986-06-10 | 538 | 540 | 537 | 537 | 51,000 | 1,243.06 |
| 1986-06-09 | 546 | 555 | 540 | 540 | 89,000 | 1,250 |
| 1986-06-07 | 542 | 543 | 542 | 543 | 15,000 | 1,256.94 |
| 1986-06-06 | 542 | 550 | 542 | 542 | 84,000 | 1,254.63 |
| 1986-06-05 | 545 | 550 | 540 | 542 | 107,000 | 1,254.63 |
| 1986-06-04 | 545 | 545 | 544 | 545 | 26,000 | 1,261.57 |
| 1986-06-03 | 553 | 553 | 540 | 540 | 47,000 | 1,250 |
| 1986-06-02 | 549 | 555 | 545 | 545 | 44,000 | 1,261.57 |
| 1986-05-31 | 547 | 554 | 545 | 545 | 31,000 | 1,261.57 |
| 1986-05-30 | 547 | 547 | 545 | 547 | 42,000 | 1,266.20 |
| 1986-05-29 | 548 | 553 | 546 | 546 | 53,000 | 1,263.89 |
| 1986-05-28 | 548 | 555 | 546 | 547 | 47,000 | 1,266.20 |
| 1986-05-27 | 550 | 559 | 545 | 545 | 32,000 | 1,261.57 |
| 1986-05-26 | 560 | 561 | 545 | 559 | 67,000 | 1,293.98 |
| 1986-05-24 | 548 | 561 | 545 | 561 | 112,000 | 1,298.61 |
| 1986-05-23 | 560 | 560 | 549 | 549 | 14,000 | 1,270.83 |
| 1986-05-22 | 558 | 565 | 558 | 561 | 47,000 | 1,298.61 |
| 1986-05-21 | 547 | 569 | 546 | 569 | 45,000 | 1,317.13 |
| 1986-05-20 | 545 | 565 | 544 | 546 | 173,000 | 1,263.89 |
| 1986-05-19 | 548 | 557 | 545 | 545 | 26,000 | 1,261.57 |
| 1986-05-17 | 547 | 547 | 545 | 545 | 17,000 | 1,261.57 |
| 1986-05-16 | 555 | 560 | 550 | 555 | 47,000 | 1,284.72 |
| 1986-05-15 | 570 | 570 | 558 | 558 | 82,000 | 1,291.67 |
| 1986-05-14 | 562 | 570 | 560 | 560 | 73,000 | 1,296.30 |
| 1986-05-13 | 563 | 570 | 561 | 570 | 51,000 | 1,319.44 |
| 1986-05-12 | 588 | 588 | 561 | 561 | 54,000 | 1,298.61 |
| 1986-05-09 | 561 | 585 | 559 | 570 | 89,000 | 1,319.44 |
| 1986-05-08 | 570 | 580 | 560 | 560 | 76,000 | 1,296.30 |
| 1986-05-07 | 595 | 597 | 571 | 571 | 386,000 | 1,321.76 |
| 1986-05-06 | 550 | 595 | 550 | 591 | 479,000 | 1,368.06 |
| 1986-05-02 | 557 | 557 | 545 | 545 | 29,000 | 1,261.57 |
| 1986-05-01 | 547 | 561 | 547 | 547 | 70,000 | 1,266.20 |
| 1986-04-30 | 570 | 570 | 555 | 555 | 56,000 | 1,284.72 |
| 1986-04-28 | 556 | 568 | 556 | 568 | 35,000 | 1,314.81 |
| 1986-04-26 | 547 | 560 | 547 | 550 | 70,000 | 1,273.15 |
| 1986-04-25 | 570 | 570 | 555 | 557 | 61,000 | 1,289.35 |
| 1986-04-24 | 564 | 575 | 563 | 570 | 87,000 | 1,319.44 |
| 1986-04-23 | 578 | 578 | 560 | 574 | 231,000 | 1,328.70 |
| 1986-04-22 | 554 | 579 | 551 | 579 | 56,000 | 1,340.28 |
| 1986-04-21 | 555 | 555 | 546 | 555 | 53,000 | 1,284.72 |
| 1986-04-19 | 565 | 565 | 550 | 550 | 99,000 | 1,273.15 |
| 1986-04-18 | 570 | 588 | 568 | 570 | 86,000 | 1,319.44 |
| 1986-04-17 | 589 | 598 | 571 | 573 | 190,000 | 1,326.39 |
| 1986-04-16 | 589 | 595 | 580 | 580 | 219,000 | 1,342.59 |
| 1986-04-15 | 603 | 610 | 581 | 600 | 1,340,000 | 1,388.89 |
| 1986-04-14 | 550 | 610 | 550 | 605 | 1,518,000 | 1,400.46 |
| 1986-04-11 | 525 | 560 | 525 | 558 | 129,000 | 1,291.67 |
| 1986-04-10 | 524 | 535 | 520 | 530 | 35,000 | 1,226.85 |
| 1986-04-09 | 523 | 530 | 523 | 524 | 14,000 | 1,212.96 |
| 1986-04-08 | 535 | 535 | 517 | 520 | 85,000 | 1,203.70 |
| 1986-04-07 | 525 | 532 | 525 | 530 | 54,000 | 1,226.85 |
| 1986-04-05 | 530 | 533 | 520 | 529 | 61,000 | 1,224.54 |
| 1986-04-04 | 529 | 531 | 512 | 531 | 67,000 | 1,229.17 |
| 1986-04-03 | 561 | 561 | 539 | 539 | 91,000 | 1,247.69 |
| 1986-04-02 | 550 | 568 | 545 | 551 | 48,000 | 1,275.46 |
| 1986-04-01 | 550 | 562 | 540 | 540 | 37,000 | 1,250 |
| 1986-03-31 | 585 | 585 | 575 | 585 | 207,000 | 1,354.17 |
| 1986-03-29 | 565 | 595 | 550 | 595 | 295,000 | 1,377.31 |
| 1986-03-28 | 568 | 570 | 560 | 560 | 201,000 | 1,296.30 |
| 1986-03-27 | 551 | 576 | 550 | 570 | 385,000 | 1,319.44 |
| 1986-03-26 | 550 | 565 | 550 | 565 | 140,000 | 1,188.97 |
| 1986-03-25 | 550 | 555 | 550 | 555 | 182,000 | 1,167.93 |
| 1986-03-24 | 550 | 551 | 550 | 551 | 192,000 | 1,159.51 |
| 1986-03-22 | 545 | 552 | 545 | 550 | 76,000 | 1,157.41 |
| 1986-03-20 | 549 | 552 | 549 | 552 | 182,000 | 1,161.62 |
| 1986-03-19 | 550 | 553 | 546 | 550 | 213,000 | 1,157.41 |
| 1986-03-18 | 550 | 551 | 545 | 545 | 577,000 | 1,146.89 |
| 1986-03-17 | 550 | 554 | 549 | 550 | 103,000 | 1,157.41 |
| 1986-03-15 | 548 | 552 | 548 | 550 | 65,000 | 1,157.41 |
| 1986-03-14 | 546 | 550 | 545 | 550 | 80,000 | 1,157.41 |
| 1986-03-13 | 546 | 553 | 545 | 550 | 158,000 | 1,157.41 |
| 1986-03-12 | 550 | 550 | 546 | 547 | 59,000 | 1,151.09 |
| 1986-03-11 | 546 | 550 | 544 | 547 | 76,000 | 1,151.09 |
| 1986-03-10 | 554 | 554 | 544 | 544 | 74,000 | 1,144.78 |
| 1986-03-07 | 542 | 550 | 542 | 550 | 113,000 | 1,157.41 |
| 1986-03-06 | 540 | 550 | 540 | 540 | 42,000 | 1,136.36 |
| 1986-03-05 | 540 | 548 | 531 | 532 | 154,000 | 1,119.53 |
| 1986-03-04 | 560 | 560 | 550 | 550 | 128,000 | 1,157.41 |
| 1986-03-03 | 565 | 565 | 551 | 551 | 162,000 | 1,159.51 |
| 1986-03-01 | 541 | 555 | 541 | 555 | 180,000 | 1,167.93 |
| 1986-02-28 | 540 | 545 | 536 | 545 | 45,000 | 1,146.89 |
| 1986-02-27 | 539 | 545 | 538 | 538 | 63,000 | 1,132.15 |
| 1986-02-26 | 541 | 549 | 537 | 541 | 63,000 | 1,138.47 |
| 1986-02-25 | 539 | 550 | 536 | 536 | 46,000 | 1,127.95 |
| 1986-02-24 | 536 | 550 | 533 | 539 | 39,000 | 1,134.26 |
| 1986-02-22 | 549 | 551 | 532 | 532 | 52,000 | 1,119.53 |
| 1986-02-21 | 532 | 551 | 532 | 551 | 62,000 | 1,159.51 |
| 1986-02-20 | 535 | 535 | 530 | 530 | 52,000 | 1,115.32 |
| 1986-02-19 | 530 | 535 | 530 | 531 | 44,000 | 1,117.42 |
| 1986-02-18 | 537 | 537 | 525 | 526 | 55,000 | 1,106.90 |
| 1986-02-17 | 545 | 550 | 540 | 540 | 45,000 | 1,136.36 |
| 1986-02-15 | 548 | 549 | 540 | 545 | 46,000 | 1,146.89 |
| 1986-02-14 | 540 | 549 | 532 | 548 | 74,000 | 1,153.20 |
| 1986-02-13 | 535 | 540 | 520 | 520 | 212,000 | 1,094.28 |
| 1986-02-12 | 532 | 544 | 530 | 530 | 106,000 | 1,115.32 |
| 1986-02-10 | 530 | 530 | 525 | 530 | 121,000 | 1,115.32 |
| 1986-02-07 | 542 | 542 | 525 | 530 | 145,000 | 1,115.32 |
| 1986-02-06 | 541 | 545 | 522 | 522 | 106,000 | 1,098.48 |
| 1986-02-05 | 559 | 559 | 540 | 540 | 103,000 | 1,136.36 |
| 1986-02-04 | 559 | 567 | 551 | 560 | 235,000 | 1,178.45 |
| 1986-02-03 | 554 | 554 | 540 | 549 | 297,000 | 1,155.30 |
| 1986-02-01 | 521 | 547 | 518 | 544 | 492,000 | 1,144.78 |
| 1986-01-31 | 528 | 528 | 519 | 520 | 127,000 | 1,094.28 |
| 1986-01-30 | 515 | 524 | 515 | 518 | 68,000 | 1,090.07 |
| 1986-01-29 | 518 | 519 | 512 | 515 | 67,000 | 1,083.75 |
| 1986-01-28 | 512 | 519 | 510 | 515 | 68,000 | 1,083.75 |
| 1986-01-27 | 512 | 516 | 512 | 512 | 68,000 | 1,077.44 |
| 1986-01-25 | 511 | 519 | 511 | 512 | 43,000 | 1,077.44 |
| 1986-01-24 | 520 | 520 | 510 | 510 | 97,000 | 1,073.23 |
| 1986-01-23 | 522 | 522 | 515 | 518 | 80,000 | 1,090.07 |
| 1986-01-22 | 527 | 527 | 520 | 520 | 54,000 | 1,094.28 |
| 1986-01-21 | 526 | 530 | 523 | 527 | 99,000 | 1,109.01 |
| 1986-01-20 | 521 | 527 | 520 | 523 | 23,000 | 1,100.59 |
| 1986-01-18 | 521 | 522 | 517 | 519 | 83,000 | 1,092.17 |
| 1986-01-17 | 521 | 524 | 520 | 521 | 56,000 | 1,096.38 |
| 1986-01-16 | 520 | 522 | 520 | 521 | 42,000 | 1,096.38 |
| 1986-01-14 | 524 | 529 | 520 | 520 | 64,000 | 1,094.28 |
| 1986-01-13 | 523 | 525 | 520 | 520 | 36,000 | 1,094.28 |
| 1986-01-10 | 526 | 530 | 520 | 520 | 72,000 | 1,094.28 |
| 1986-01-09 | 529 | 530 | 521 | 525 | 87,000 | 1,104.80 |
| 1986-01-08 | 524 | 535 | 523 | 525 | 41,000 | 1,104.80 |
| 1986-01-07 | 525 | 530 | 523 | 523 | 43,000 | 1,100.59 |
| 1986-01-06 | 527 | 527 | 522 | 523 | 48,000 | 1,100.59 |
| 1986-01-04 | 525 | 525 | 525 | 525 | 15,000 | 1,104.80 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
