5711 三菱マテリアル(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 | 501 | 528 | 501 | 521 | 7,162,000 | 5,210 |
| 1986-12-26 | 486 | 487 | 483 | 486 | 770,000 | 4,860 |
| 1986-12-25 | 486 | 487 | 483 | 486 | 1,282,000 | 4,860 |
| 1986-12-24 | 490 | 494 | 486 | 486 | 528,000 | 4,860 |
| 1986-12-23 | 490 | 491 | 486 | 489 | 834,000 | 4,890 |
| 1986-12-22 | 492 | 499 | 485 | 485 | 1,766,000 | 4,850 |
| 1986-12-19 | 498 | 504 | 490 | 491 | 1,765,000 | 4,910 |
| 1986-12-18 | 496 | 500 | 493 | 495 | 1,243,000 | 4,950 |
| 1986-12-17 | 500 | 500 | 495 | 497 | 687,000 | 4,970 |
| 1986-12-16 | 500 | 504 | 496 | 500 | 507,000 | 5,000 |
| 1986-12-15 | 502 | 507 | 498 | 504 | 536,000 | 5,040 |
| 1986-12-12 | 496 | 508 | 495 | 505 | 1,014,000 | 5,050 |
| 1986-12-11 | 496 | 497 | 493 | 496 | 380,000 | 4,960 |
| 1986-12-10 | 495 | 503 | 494 | 496 | 980,000 | 4,960 |
| 1986-12-09 | 496 | 500 | 491 | 492 | 1,649,000 | 4,920 |
| 1986-12-08 | 495 | 501 | 495 | 500 | 491,000 | 5,000 |
| 1986-12-06 | 491 | 500 | 491 | 493 | 460,000 | 4,930 |
| 1986-12-05 | 498 | 499 | 494 | 494 | 898,000 | 4,940 |
| 1986-12-04 | 496 | 500 | 495 | 499 | 593,000 | 4,990 |
| 1986-12-03 | 501 | 508 | 492 | 494 | 414,000 | 4,940 |
| 1986-12-02 | 500 | 509 | 500 | 500 | 611,000 | 5,000 |
| 1986-12-01 | 495 | 499 | 492 | 495 | 354,000 | 4,950 |
| 1986-11-29 | 495 | 498 | 490 | 497 | 289,000 | 4,970 |
| 1986-11-28 | 489 | 498 | 486 | 498 | 757,000 | 4,980 |
| 1986-11-27 | 499 | 500 | 489 | 490 | 680,000 | 4,900 |
| 1986-11-26 | 501 | 501 | 498 | 498 | 496,000 | 4,980 |
| 1986-11-25 | 510 | 510 | 501 | 504 | 250,000 | 5,040 |
| 1986-11-22 | 500 | 510 | 500 | 500 | 207,000 | 5,000 |
| 1986-11-21 | 501 | 514 | 500 | 508 | 669,000 | 5,080 |
| 1986-11-20 | 504 | 507 | 499 | 500 | 571,000 | 5,000 |
| 1986-11-19 | 506 | 506 | 500 | 504 | 445,000 | 5,040 |
| 1986-11-18 | 501 | 510 | 501 | 509 | 270,000 | 5,090 |
| 1986-11-17 | 504 | 520 | 500 | 510 | 842,000 | 5,100 |
| 1986-11-14 | 510 | 510 | 498 | 500 | 849,000 | 5,000 |
| 1986-11-13 | 506 | 507 | 500 | 500 | 767,000 | 5,000 |
| 1986-11-12 | 515 | 515 | 505 | 510 | 1,245,000 | 5,100 |
| 1986-11-11 | 509 | 524 | 505 | 518 | 431,000 | 5,180 |
| 1986-11-10 | 505 | 515 | 505 | 509 | 374,000 | 5,090 |
| 1986-11-07 | 525 | 525 | 500 | 515 | 454,000 | 5,150 |
| 1986-11-06 | 515 | 525 | 510 | 515 | 622,000 | 5,150 |
| 1986-11-05 | 501 | 523 | 501 | 505 | 389,000 | 5,050 |
| 1986-11-04 | 497 | 504 | 497 | 499 | 174,000 | 4,990 |
| 1986-11-01 | 491 | 500 | 490 | 497 | 400,000 | 4,970 |
| 1986-10-31 | 496 | 498 | 475 | 491 | 924,000 | 4,910 |
| 1986-10-30 | 495 | 500 | 492 | 493 | 597,000 | 4,930 |
| 1986-10-29 | 509 | 512 | 491 | 491 | 693,000 | 4,910 |
| 1986-10-28 | 505 | 515 | 505 | 509 | 403,000 | 5,090 |
| 1986-10-27 | 541 | 542 | 515 | 515 | 658,000 | 5,150 |
| 1986-10-25 | 525 | 546 | 524 | 531 | 2,077,000 | 5,310 |
| 1986-10-24 | 506 | 509 | 486 | 499 | 2,001,000 | 4,990 |
| 1986-10-23 | 485 | 503 | 475 | 503 | 440,000 | 5,030 |
| 1986-10-22 | 510 | 515 | 483 | 489 | 701,000 | 4,890 |
| 1986-10-21 | 510 | 510 | 505 | 506 | 369,000 | 5,060 |
| 1986-10-20 | 510 | 514 | 505 | 510 | 328,000 | 5,100 |
| 1986-10-17 | 510 | 515 | 508 | 510 | 255,000 | 5,100 |
| 1986-10-16 | 524 | 524 | 508 | 510 | 215,000 | 5,100 |
| 1986-10-15 | 515 | 519 | 507 | 515 | 1,059,000 | 5,150 |
| 1986-10-14 | 511 | 520 | 511 | 520 | 280,000 | 5,200 |
| 1986-10-13 | 518 | 520 | 517 | 518 | 459,000 | 5,180 |
| 1986-10-09 | 535 | 536 | 528 | 528 | 385,000 | 5,280 |
| 1986-10-08 | 540 | 540 | 528 | 535 | 562,000 | 5,350 |
| 1986-10-07 | 537 | 550 | 532 | 534 | 1,037,000 | 5,340 |
| 1986-10-06 | 555 | 555 | 528 | 537 | 732,000 | 5,370 |
| 1986-10-04 | 550 | 558 | 546 | 556 | 1,851,000 | 5,560 |
| 1986-10-03 | 512 | 522 | 510 | 520 | 804,000 | 5,200 |
| 1986-10-02 | 520 | 523 | 518 | 522 | 830,000 | 5,220 |
| 1986-10-01 | 525 | 529 | 520 | 521 | 642,000 | 5,210 |
| 1986-09-30 | 520 | 530 | 520 | 529 | 923,000 | 5,290 |
| 1986-09-29 | 527 | 535 | 527 | 528 | 513,000 | 5,280 |
| 1986-09-27 | 530 | 535 | 527 | 527 | 998,000 | 5,270 |
| 1986-09-26 | 540 | 540 | 530 | 531 | 1,133,000 | 5,310 |
| 1986-09-25 | 540 | 545 | 537 | 537 | 590,000 | 5,370 |
| 1986-09-24 | 545 | 545 | 538 | 545 | 573,000 | 5,450 |
| 1986-09-22 | 545 | 550 | 534 | 536 | 953,000 | 5,360 |
| 1986-09-19 | 540 | 540 | 532 | 535 | 545,000 | 5,350 |
| 1986-09-18 | 540 | 540 | 535 | 540 | 251,000 | 5,400 |
| 1986-09-17 | 540 | 550 | 535 | 539 | 518,000 | 5,390 |
| 1986-09-16 | 540 | 540 | 529 | 532 | 868,000 | 5,320 |
| 1986-09-12 | 525 | 555 | 525 | 535 | 1,323,000 | 5,350 |
| 1986-09-11 | 568 | 569 | 552 | 555 | 1,576,000 | 5,550 |
| 1986-09-10 | 580 | 585 | 568 | 568 | 1,751,000 | 5,680 |
| 1986-09-09 | 571 | 589 | 571 | 580 | 1,647,000 | 5,800 |
| 1986-09-08 | 599 | 604 | 586 | 590 | 1,785,000 | 5,900 |
| 1986-09-06 | 610 | 613 | 605 | 608 | 7,008,000 | 6,080 |
| 1986-09-05 | 589 | 603 | 577 | 603 | 12,666,000 | 6,030 |
| 1986-09-04 | 570 | 589 | 560 | 584 | 5,089,000 | 5,840 |
| 1986-09-03 | 570 | 579 | 556 | 560 | 3,751,000 | 5,600 |
| 1986-09-02 | 530 | 565 | 529 | 550 | 3,405,000 | 5,500 |
| 1986-09-01 | 528 | 538 | 526 | 527 | 619,000 | 5,270 |
| 1986-08-30 | 524 | 533 | 524 | 530 | 538,000 | 5,300 |
| 1986-08-29 | 524 | 534 | 524 | 529 | 564,000 | 5,290 |
| 1986-08-28 | 530 | 535 | 520 | 523 | 520,000 | 5,230 |
| 1986-08-27 | 532 | 540 | 531 | 531 | 897,000 | 5,310 |
| 1986-08-26 | 532 | 540 | 530 | 532 | 808,000 | 5,320 |
| 1986-08-25 | 530 | 539 | 530 | 533 | 788,000 | 5,330 |
| 1986-08-23 | 526 | 535 | 526 | 528 | 733,000 | 5,280 |
| 1986-08-22 | 521 | 531 | 521 | 526 | 1,568,000 | 5,260 |
| 1986-08-21 | 538 | 540 | 530 | 530 | 1,101,000 | 5,300 |
| 1986-08-20 | 542 | 550 | 536 | 545 | 1,254,000 | 5,450 |
| 1986-08-19 | 543 | 550 | 536 | 549 | 978,000 | 5,490 |
| 1986-08-18 | 540 | 559 | 535 | 544 | 1,037,000 | 5,440 |
| 1986-08-15 | 541 | 550 | 538 | 544 | 1,090,000 | 5,440 |
| 1986-08-14 | 551 | 551 | 541 | 545 | 495,000 | 5,450 |
| 1986-08-13 | 565 | 568 | 545 | 545 | 1,434,000 | 5,450 |
| 1986-08-12 | 579 | 580 | 560 | 560 | 2,525,000 | 5,600 |
| 1986-08-11 | 548 | 555 | 546 | 546 | 790,000 | 5,460 |
| 1986-08-08 | 545 | 545 | 536 | 539 | 547,000 | 5,390 |
| 1986-08-07 | 544 | 548 | 540 | 545 | 855,000 | 5,450 |
| 1986-08-06 | 535 | 550 | 531 | 540 | 1,000,000 | 5,400 |
| 1986-08-05 | 531 | 533 | 522 | 527 | 474,000 | 5,270 |
| 1986-08-04 | 535 | 543 | 531 | 535 | 439,000 | 5,350 |
| 1986-08-02 | 535 | 535 | 530 | 534 | 363,000 | 5,340 |
| 1986-08-01 | 520 | 534 | 520 | 533 | 1,751,000 | 5,330 |
| 1986-07-31 | 532 | 535 | 520 | 520 | 2,620,000 | 5,200 |
| 1986-07-30 | 550 | 550 | 540 | 542 | 1,334,000 | 5,420 |
| 1986-07-29 | 553 | 553 | 545 | 545 | 917,000 | 5,450 |
| 1986-07-28 | 550 | 560 | 549 | 557 | 870,000 | 5,570 |
| 1986-07-26 | 549 | 550 | 546 | 549 | 429,000 | 5,490 |
| 1986-07-25 | 550 | 552 | 549 | 549 | 890,000 | 5,490 |
| 1986-07-24 | 550 | 552 | 546 | 549 | 647,000 | 5,490 |
| 1986-07-23 | 555 | 560 | 545 | 546 | 339,000 | 5,460 |
| 1986-07-22 | 541 | 555 | 541 | 552 | 663,000 | 5,520 |
| 1986-07-21 | 558 | 558 | 537 | 555 | 1,226,000 | 5,550 |
| 1986-07-19 | 571 | 574 | 558 | 558 | 498,000 | 5,580 |
| 1986-07-18 | 575 | 575 | 571 | 571 | 750,000 | 5,710 |
| 1986-07-17 | 588 | 589 | 576 | 576 | 707,000 | 5,760 |
| 1986-07-16 | 590 | 600 | 587 | 589 | 2,830,000 | 5,890 |
| 1986-07-15 | 587 | 599 | 585 | 587 | 1,288,000 | 5,870 |
| 1986-07-14 | 587 | 590 | 580 | 587 | 565,000 | 5,870 |
| 1986-07-11 | 583 | 589 | 576 | 588 | 837,000 | 5,880 |
| 1986-07-10 | 589 | 589 | 582 | 585 | 1,066,000 | 5,850 |
| 1986-07-09 | 590 | 598 | 580 | 581 | 824,000 | 5,810 |
| 1986-07-08 | 585 | 593 | 585 | 591 | 921,000 | 5,910 |
| 1986-07-07 | 600 | 602 | 595 | 595 | 1,112,000 | 5,950 |
| 1986-07-05 | 606 | 606 | 595 | 595 | 859,000 | 5,950 |
| 1986-07-04 | 612 | 613 | 595 | 609 | 3,682,000 | 6,090 |
| 1986-07-03 | 590 | 609 | 586 | 609 | 5,112,000 | 6,090 |
| 1986-07-02 | 590 | 591 | 586 | 589 | 3,475,000 | 5,890 |
| 1986-07-01 | 588 | 588 | 581 | 585 | 896,000 | 5,850 |
| 1986-06-30 | 592 | 592 | 581 | 581 | 584,000 | 5,810 |
| 1986-06-28 | 583 | 588 | 582 | 585 | 594,000 | 5,850 |
| 1986-06-27 | 585 | 593 | 571 | 580 | 5,684,000 | 5,800 |
| 1986-06-26 | 582 | 585 | 576 | 583 | 2,871,000 | 5,830 |
| 1986-06-25 | 587 | 589 | 580 | 580 | 633,000 | 5,800 |
| 1986-06-24 | 585 | 593 | 585 | 585 | 562,000 | 5,850 |
| 1986-06-23 | 595 | 595 | 587 | 587 | 444,000 | 5,870 |
| 1986-06-21 | 595 | 595 | 586 | 595 | 919,000 | 5,950 |
| 1986-06-20 | 587 | 598 | 583 | 595 | 1,918,000 | 5,950 |
| 1986-06-19 | 585 | 594 | 582 | 582 | 3,159,000 | 5,820 |
| 1986-06-18 | 580 | 591 | 580 | 587 | 3,471,000 | 5,870 |
| 1986-06-17 | 593 | 594 | 582 | 584 | 765,000 | 5,840 |
| 1986-06-16 | 598 | 611 | 591 | 591 | 4,914,000 | 5,910 |
| 1986-06-13 | 580 | 609 | 580 | 608 | 9,839,000 | 6,080 |
| 1986-06-12 | 585 | 598 | 575 | 576 | 2,615,000 | 5,760 |
| 1986-06-11 | 568 | 579 | 567 | 579 | 1,282,000 | 5,790 |
| 1986-06-10 | 560 | 572 | 559 | 570 | 856,000 | 5,700 |
| 1986-06-09 | 561 | 565 | 559 | 564 | 1,064,000 | 5,640 |
| 1986-06-07 | 563 | 563 | 556 | 561 | 1,031,000 | 5,610 |
| 1986-06-06 | 570 | 570 | 565 | 565 | 1,091,000 | 5,650 |
| 1986-06-05 | 572 | 573 | 569 | 569 | 1,098,000 | 5,690 |
| 1986-06-04 | 574 | 576 | 571 | 572 | 759,000 | 5,720 |
| 1986-06-03 | 574 | 580 | 571 | 572 | 784,000 | 5,720 |
| 1986-06-02 | 579 | 588 | 576 | 578 | 1,641,000 | 5,780 |
| 1986-05-31 | 579 | 582 | 569 | 569 | 963,000 | 5,690 |
| 1986-05-30 | 590 | 590 | 576 | 585 | 1,617,000 | 5,850 |
| 1986-05-29 | 590 | 595 | 576 | 585 | 1,140,000 | 5,850 |
| 1986-05-28 | 596 | 603 | 587 | 592 | 7,962,000 | 5,920 |
| 1986-05-27 | 570 | 610 | 570 | 590 | 10,336,000 | 5,900 |
| 1986-05-26 | 569 | 577 | 567 | 570 | 2,498,000 | 5,700 |
| 1986-05-24 | 563 | 568 | 562 | 567 | 694,000 | 5,670 |
| 1986-05-23 | 569 | 572 | 560 | 561 | 1,301,000 | 5,610 |
| 1986-05-22 | 575 | 575 | 562 | 569 | 755,000 | 5,690 |
| 1986-05-21 | 560 | 581 | 557 | 575 | 1,800,000 | 5,750 |
| 1986-05-20 | 560 | 562 | 555 | 560 | 609,000 | 5,600 |
| 1986-05-19 | 561 | 565 | 555 | 563 | 328,000 | 5,630 |
| 1986-05-17 | 563 | 563 | 550 | 551 | 654,000 | 5,510 |
| 1986-05-16 | 570 | 570 | 560 | 565 | 834,000 | 5,650 |
| 1986-05-15 | 569 | 574 | 566 | 573 | 1,501,000 | 5,730 |
| 1986-05-14 | 561 | 570 | 561 | 569 | 1,713,000 | 5,690 |
| 1986-05-13 | 555 | 560 | 553 | 553 | 766,000 | 5,530 |
| 1986-05-12 | 558 | 563 | 556 | 556 | 616,000 | 5,560 |
| 1986-05-09 | 556 | 565 | 555 | 565 | 867,000 | 5,650 |
| 1986-05-08 | 560 | 563 | 555 | 556 | 857,000 | 5,560 |
| 1986-05-07 | 564 | 564 | 560 | 560 | 816,000 | 5,600 |
| 1986-05-06 | 569 | 571 | 565 | 565 | 319,000 | 5,650 |
| 1986-05-02 | 577 | 577 | 567 | 569 | 1,088,000 | 5,690 |
| 1986-05-01 | 580 | 587 | 575 | 577 | 3,188,000 | 5,770 |
| 1986-04-30 | 567 | 585 | 567 | 581 | 3,330,000 | 5,810 |
| 1986-04-28 | 568 | 572 | 565 | 567 | 912,000 | 5,670 |
| 1986-04-26 | 575 | 575 | 565 | 567 | 1,392,000 | 5,670 |
| 1986-04-25 | 567 | 579 | 565 | 575 | 2,934,000 | 5,750 |
| 1986-04-24 | 551 | 565 | 551 | 561 | 1,248,000 | 5,610 |
| 1986-04-23 | 550 | 554 | 547 | 550 | 1,964,000 | 5,500 |
| 1986-04-22 | 560 | 568 | 548 | 548 | 1,979,000 | 5,480 |
| 1986-04-21 | 557 | 564 | 553 | 560 | 1,677,000 | 5,600 |
| 1986-04-19 | 552 | 560 | 548 | 560 | 725,000 | 5,600 |
| 1986-04-18 | 558 | 561 | 551 | 551 | 1,353,000 | 5,510 |
| 1986-04-17 | 565 | 565 | 558 | 560 | 479,000 | 5,600 |
| 1986-04-16 | 570 | 570 | 559 | 565 | 1,077,000 | 5,650 |
| 1986-04-15 | 570 | 584 | 568 | 570 | 2,674,000 | 5,700 |
| 1986-04-14 | 565 | 573 | 565 | 568 | 686,000 | 5,680 |
| 1986-04-11 | 570 | 570 | 561 | 564 | 1,286,000 | 5,640 |
| 1986-04-10 | 569 | 573 | 567 | 570 | 1,292,000 | 5,700 |
| 1986-04-09 | 565 | 570 | 563 | 569 | 731,000 | 5,690 |
| 1986-04-08 | 568 | 575 | 565 | 568 | 736,000 | 5,680 |
| 1986-04-07 | 575 | 579 | 561 | 561 | 899,000 | 5,610 |
| 1986-04-05 | 558 | 565 | 558 | 565 | 521,000 | 5,650 |
| 1986-04-04 | 556 | 567 | 555 | 557 | 850,000 | 5,570 |
| 1986-04-03 | 562 | 564 | 555 | 557 | 599,000 | 5,570 |
| 1986-04-02 | 558 | 565 | 556 | 562 | 749,000 | 5,620 |
| 1986-04-01 | 569 | 579 | 556 | 568 | 3,102,000 | 5,680 |
| 1986-03-31 | 560 | 573 | 555 | 573 | 1,944,000 | 5,730 |
| 1986-03-29 | 550 | 558 | 548 | 555 | 640,000 | 5,550 |
| 1986-03-28 | 555 | 555 | 547 | 550 | 913,000 | 5,500 |
| 1986-03-27 | 548 | 560 | 546 | 546 | 2,326,000 | 5,460 |
| 1986-03-26 | 561 | 561 | 543 | 546 | 1,056,000 | 5,460 |
| 1986-03-25 | 569 | 580 | 545 | 561 | 3,189,000 | 5,610 |
| 1986-03-24 | 541 | 569 | 541 | 555 | 2,899,000 | 5,550 |
| 1986-03-22 | 540 | 550 | 537 | 545 | 1,312,000 | 5,450 |
| 1986-03-20 | 547 | 547 | 541 | 541 | 1,000,000 | 5,410 |
| 1986-03-19 | 548 | 550 | 544 | 547 | 889,000 | 5,470 |
| 1986-03-18 | 556 | 560 | 542 | 544 | 1,861,000 | 5,440 |
| 1986-03-17 | 564 | 569 | 558 | 562 | 1,325,000 | 5,620 |
| 1986-03-15 | 562 | 565 | 555 | 560 | 924,000 | 5,600 |
| 1986-03-14 | 560 | 572 | 555 | 562 | 2,808,000 | 5,620 |
| 1986-03-13 | 543 | 555 | 543 | 554 | 1,450,000 | 5,540 |
| 1986-03-12 | 549 | 550 | 541 | 545 | 1,016,000 | 5,450 |
| 1986-03-11 | 549 | 553 | 540 | 540 | 1,199,000 | 5,400 |
| 1986-03-10 | 550 | 554 | 549 | 549 | 1,025,000 | 5,490 |
| 1986-03-07 | 550 | 555 | 548 | 549 | 862,000 | 5,490 |
| 1986-03-06 | 550 | 560 | 545 | 550 | 1,072,000 | 5,500 |
| 1986-03-05 | 549 | 553 | 545 | 550 | 1,237,000 | 5,500 |
| 1986-03-04 | 546 | 554 | 546 | 551 | 813,000 | 5,510 |
| 1986-03-03 | 540 | 560 | 539 | 549 | 1,944,000 | 5,490 |
| 1986-03-01 | 540 | 541 | 538 | 539 | 1,201,000 | 5,390 |
| 1986-02-28 | 547 | 550 | 540 | 540 | 1,388,000 | 5,400 |
| 1986-02-27 | 555 | 560 | 550 | 551 | 953,000 | 5,510 |
| 1986-02-26 | 564 | 565 | 552 | 555 | 1,715,000 | 5,550 |
| 1986-02-25 | 547 | 565 | 546 | 559 | 12,482,000 | 5,590 |
| 1986-02-24 | 547 | 554 | 546 | 547 | 748,000 | 5,470 |
| 1986-02-22 | 547 | 550 | 546 | 546 | 486,000 | 5,460 |
| 1986-02-21 | 550 | 553 | 547 | 547 | 606,000 | 5,470 |
| 1986-02-20 | 550 | 554 | 547 | 547 | 707,000 | 5,470 |
| 1986-02-19 | 548 | 555 | 547 | 555 | 880,000 | 5,550 |
| 1986-02-18 | 550 | 555 | 548 | 548 | 1,014,000 | 5,480 |
| 1986-02-17 | 559 | 559 | 552 | 556 | 650,000 | 5,560 |
| 1986-02-15 | 550 | 555 | 550 | 550 | 688,000 | 5,500 |
| 1986-02-14 | 563 | 563 | 554 | 558 | 949,000 | 5,580 |
| 1986-02-13 | 553 | 564 | 551 | 560 | 956,000 | 5,600 |
| 1986-02-12 | 551 | 555 | 548 | 552 | 1,050,000 | 5,520 |
| 1986-02-10 | 555 | 560 | 551 | 554 | 627,000 | 5,540 |
| 1986-02-07 | 558 | 569 | 556 | 557 | 1,346,000 | 5,570 |
| 1986-02-06 | 560 | 570 | 556 | 558 | 2,195,000 | 5,580 |
| 1986-02-05 | 550 | 560 | 548 | 556 | 1,243,000 | 5,560 |
| 1986-02-04 | 553 | 553 | 548 | 551 | 663,000 | 5,510 |
| 1986-02-03 | 542 | 555 | 541 | 546 | 1,483,000 | 5,460 |
| 1986-02-01 | 540 | 543 | 540 | 542 | 3,384,000 | 5,420 |
| 1986-01-31 | 538 | 544 | 538 | 540 | 1,810,000 | 5,400 |
| 1986-01-30 | 540 | 540 | 536 | 538 | 1,457,000 | 5,380 |
| 1986-01-29 | 539 | 550 | 538 | 538 | 2,777,000 | 5,380 |
| 1986-01-28 | 538 | 548 | 538 | 540 | 1,001,000 | 5,400 |
| 1986-01-27 | 546 | 550 | 538 | 538 | 651,000 | 5,380 |
| 1986-01-25 | 535 | 542 | 535 | 536 | 628,000 | 5,360 |
| 1986-01-24 | 540 | 542 | 535 | 537 | 1,374,000 | 5,370 |
| 1986-01-23 | 543 | 545 | 541 | 542 | 1,400,000 | 5,420 |
| 1986-01-22 | 549 | 550 | 542 | 542 | 1,739,000 | 5,420 |
| 1986-01-21 | 560 | 565 | 553 | 555 | 477,000 | 5,550 |
| 1986-01-20 | 567 | 568 | 560 | 560 | 489,000 | 5,600 |
| 1986-01-18 | 575 | 575 | 566 | 566 | 389,000 | 5,660 |
| 1986-01-17 | 580 | 581 | 573 | 574 | 1,039,000 | 5,740 |
| 1986-01-16 | 572 | 581 | 572 | 577 | 1,331,000 | 5,770 |
| 1986-01-14 | 571 | 577 | 565 | 565 | 1,110,000 | 5,650 |
| 1986-01-13 | 580 | 583 | 570 | 570 | 1,633,000 | 5,700 |
| 1986-01-10 | 585 | 585 | 572 | 572 | 2,366,000 | 5,720 |
| 1986-01-09 | 551 | 565 | 551 | 565 | 709,000 | 5,650 |
| 1986-01-08 | 558 | 559 | 550 | 555 | 566,000 | 5,550 |
| 1986-01-07 | 565 | 565 | 554 | 559 | 365,000 | 5,590 |
| 1986-01-06 | 568 | 575 | 562 | 568 | 1,906,000 | 5,680 |
| 1986-01-04 | 549 | 569 | 546 | 569 | 566,000 | 5,690 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株