6366 千代田化工建設(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 | 579 | 580 | 560 | 561 | 28,000 | 1,122 |
| 1986-12-26 | 565 | 572 | 565 | 570 | 94,000 | 1,140 |
| 1986-12-25 | 575 | 575 | 565 | 565 | 49,000 | 1,130 |
| 1986-12-24 | 570 | 585 | 561 | 580 | 108,000 | 1,160 |
| 1986-12-23 | 565 | 590 | 556 | 578 | 55,000 | 1,156 |
| 1986-12-22 | 551 | 560 | 550 | 555 | 180,000 | 1,110 |
| 1986-12-19 | 550 | 563 | 550 | 560 | 132,000 | 1,120 |
| 1986-12-18 | 543 | 545 | 543 | 544 | 25,000 | 1,088 |
| 1986-12-17 | 541 | 548 | 541 | 543 | 71,000 | 1,086 |
| 1986-12-16 | 550 | 555 | 541 | 541 | 34,000 | 1,082 |
| 1986-12-15 | 540 | 555 | 540 | 548 | 32,000 | 1,096 |
| 1986-12-12 | 550 | 550 | 530 | 547 | 137,000 | 1,094 |
| 1986-12-11 | 560 | 561 | 553 | 553 | 86,000 | 1,106 |
| 1986-12-10 | 560 | 570 | 558 | 560 | 192,000 | 1,120 |
| 1986-12-09 | 560 | 563 | 560 | 561 | 31,000 | 1,122 |
| 1986-12-08 | 570 | 570 | 565 | 570 | 68,000 | 1,140 |
| 1986-12-06 | 560 | 570 | 560 | 570 | 41,000 | 1,140 |
| 1986-12-05 | 562 | 575 | 560 | 563 | 61,000 | 1,126 |
| 1986-12-04 | 561 | 575 | 560 | 560 | 33,000 | 1,120 |
| 1986-12-03 | 564 | 580 | 560 | 560 | 40,000 | 1,120 |
| 1986-12-02 | 560 | 565 | 560 | 563 | 32,000 | 1,126 |
| 1986-12-01 | 582 | 582 | 565 | 565 | 46,000 | 1,130 |
| 1986-11-29 | 562 | 562 | 562 | 562 | 15,000 | 1,124 |
| 1986-11-28 | 570 | 590 | 560 | 589 | 22,000 | 1,178 |
| 1986-11-27 | 580 | 580 | 560 | 580 | 31,000 | 1,160 |
| 1986-11-26 | 560 | 570 | 560 | 570 | 61,000 | 1,140 |
| 1986-11-25 | 570 | 570 | 560 | 570 | 180,000 | 1,140 |
| 1986-11-22 | 560 | 560 | 555 | 560 | 184,000 | 1,120 |
| 1986-11-21 | 550 | 555 | 550 | 555 | 110,000 | 1,110 |
| 1986-11-20 | 564 | 564 | 551 | 551 | 38,000 | 1,102 |
| 1986-11-19 | 570 | 570 | 550 | 555 | 508,000 | 1,110 |
| 1986-11-18 | 575 | 580 | 575 | 575 | 17,000 | 1,150 |
| 1986-11-17 | 600 | 600 | 580 | 580 | 37,000 | 1,160 |
| 1986-11-14 | 587 | 597 | 587 | 595 | 14,000 | 1,190 |
| 1986-11-13 | 589 | 598 | 585 | 587 | 54,000 | 1,174 |
| 1986-11-12 | 590 | 592 | 580 | 591 | 148,000 | 1,182 |
| 1986-11-11 | 560 | 600 | 560 | 600 | 52,000 | 1,200 |
| 1986-11-10 | 554 | 555 | 545 | 555 | 62,000 | 1,110 |
| 1986-11-07 | 567 | 567 | 556 | 556 | 73,000 | 1,112 |
| 1986-11-06 | 560 | 564 | 556 | 564 | 34,000 | 1,128 |
| 1986-11-05 | 556 | 565 | 556 | 560 | 17,000 | 1,120 |
| 1986-11-04 | 550 | 567 | 550 | 551 | 24,000 | 1,102 |
| 1986-11-01 | 537 | 557 | 537 | 557 | 27,000 | 1,114 |
| 1986-10-31 | 535 | 543 | 532 | 535 | 59,000 | 1,070 |
| 1986-10-30 | 545 | 555 | 535 | 535 | 81,000 | 1,070 |
| 1986-10-29 | 540 | 545 | 535 | 535 | 37,000 | 1,070 |
| 1986-10-28 | 540 | 545 | 531 | 545 | 25,000 | 1,090 |
| 1986-10-27 | 539 | 542 | 539 | 539 | 25,000 | 1,078 |
| 1986-10-25 | 540 | 543 | 535 | 539 | 24,000 | 1,078 |
| 1986-10-24 | 523 | 548 | 523 | 545 | 105,000 | 1,090 |
| 1986-10-23 | 521 | 529 | 520 | 526 | 38,000 | 1,052 |
| 1986-10-22 | 529 | 529 | 520 | 529 | 18,000 | 1,058 |
| 1986-10-21 | 521 | 529 | 521 | 529 | 20,000 | 1,058 |
| 1986-10-20 | 529 | 529 | 520 | 520 | 45,000 | 1,040 |
| 1986-10-17 | 528 | 530 | 520 | 520 | 104,000 | 1,040 |
| 1986-10-16 | 535 | 535 | 528 | 528 | 88,000 | 1,056 |
| 1986-10-15 | 530 | 540 | 530 | 538 | 25,000 | 1,076 |
| 1986-10-14 | 532 | 535 | 530 | 532 | 51,000 | 1,064 |
| 1986-10-13 | 531 | 535 | 530 | 535 | 21,000 | 1,070 |
| 1986-10-09 | 546 | 550 | 535 | 535 | 49,000 | 1,070 |
| 1986-10-08 | 550 | 550 | 545 | 546 | 44,000 | 1,092 |
| 1986-10-07 | 536 | 550 | 536 | 550 | 23,000 | 1,100 |
| 1986-10-06 | 550 | 550 | 532 | 534 | 22,000 | 1,068 |
| 1986-10-04 | 533 | 550 | 532 | 550 | 27,000 | 1,100 |
| 1986-10-03 | 531 | 531 | 530 | 530 | 10,000 | 1,060 |
| 1986-10-02 | 550 | 550 | 528 | 530 | 41,000 | 1,060 |
| 1986-10-01 | 555 | 555 | 527 | 528 | 53,000 | 1,056 |
| 1986-09-30 | 521 | 542 | 520 | 527 | 88,000 | 1,054 |
| 1986-09-29 | 561 | 561 | 531 | 531 | 88,000 | 1,062 |
| 1986-09-27 | 560 | 567 | 560 | 560 | 36,000 | 1,120 |
| 1986-09-26 | 570 | 574 | 565 | 570 | 582,000 | 1,140 |
| 1986-09-25 | 580 | 590 | 575 | 575 | 95,000 | 1,150 |
| 1986-09-24 | 580 | 595 | 580 | 585 | 103,000 | 1,170 |
| 1986-09-22 | 589 | 590 | 585 | 585 | 51,000 | 1,170 |
| 1986-09-19 | 591 | 595 | 589 | 589 | 70,000 | 1,178 |
| 1986-09-18 | 590 | 592 | 588 | 590 | 54,000 | 1,180 |
| 1986-09-17 | 590 | 595 | 588 | 590 | 182,000 | 1,180 |
| 1986-09-16 | 588 | 590 | 588 | 588 | 71,000 | 1,176 |
| 1986-09-12 | 601 | 602 | 590 | 590 | 126,000 | 1,180 |
| 1986-09-11 | 602 | 610 | 601 | 604 | 70,000 | 1,208 |
| 1986-09-10 | 615 | 615 | 600 | 601 | 99,000 | 1,202 |
| 1986-09-09 | 621 | 621 | 614 | 621 | 56,000 | 1,242 |
| 1986-09-08 | 615 | 620 | 615 | 617 | 68,000 | 1,234 |
| 1986-09-06 | 627 | 627 | 615 | 615 | 55,000 | 1,230 |
| 1986-09-05 | 620 | 626 | 615 | 626 | 64,000 | 1,252 |
| 1986-09-04 | 626 | 627 | 620 | 625 | 69,000 | 1,250 |
| 1986-09-03 | 625 | 630 | 620 | 625 | 61,000 | 1,250 |
| 1986-09-02 | 629 | 634 | 621 | 626 | 249,000 | 1,252 |
| 1986-09-01 | 636 | 641 | 628 | 634 | 85,000 | 1,268 |
| 1986-08-30 | 644 | 644 | 635 | 636 | 20,000 | 1,272 |
| 1986-08-29 | 631 | 650 | 630 | 650 | 26,000 | 1,300 |
| 1986-08-28 | 630 | 635 | 620 | 629 | 81,000 | 1,258 |
| 1986-08-27 | 623 | 630 | 622 | 630 | 46,000 | 1,260 |
| 1986-08-26 | 627 | 630 | 620 | 623 | 79,000 | 1,246 |
| 1986-08-25 | 638 | 638 | 625 | 627 | 124,000 | 1,254 |
| 1986-08-23 | 628 | 628 | 625 | 628 | 16,000 | 1,256 |
| 1986-08-22 | 639 | 639 | 615 | 625 | 26,000 | 1,250 |
| 1986-08-21 | 630 | 640 | 615 | 640 | 123,000 | 1,280 |
| 1986-08-20 | 634 | 640 | 621 | 640 | 98,000 | 1,280 |
| 1986-08-19 | 635 | 640 | 635 | 635 | 94,000 | 1,270 |
| 1986-08-18 | 630 | 650 | 630 | 645 | 35,000 | 1,290 |
| 1986-08-15 | 650 | 650 | 623 | 623 | 212,000 | 1,246 |
| 1986-08-14 | 650 | 650 | 641 | 643 | 273,000 | 1,286 |
| 1986-08-13 | 650 | 650 | 641 | 641 | 79,000 | 1,282 |
| 1986-08-12 | 650 | 650 | 639 | 639 | 58,000 | 1,278 |
| 1986-08-11 | 631 | 639 | 631 | 639 | 47,000 | 1,278 |
| 1986-08-08 | 631 | 640 | 630 | 639 | 49,000 | 1,278 |
| 1986-08-07 | 639 | 639 | 630 | 630 | 10,000 | 1,260 |
| 1986-08-06 | 640 | 641 | 630 | 640 | 62,000 | 1,280 |
| 1986-08-05 | 635 | 636 | 620 | 620 | 74,000 | 1,240 |
| 1986-08-04 | 641 | 641 | 635 | 635 | 35,000 | 1,270 |
| 1986-08-02 | 650 | 650 | 641 | 642 | 149,000 | 1,284 |
| 1986-08-01 | 655 | 655 | 646 | 646 | 101,000 | 1,292 |
| 1986-07-31 | 660 | 660 | 648 | 649 | 116,000 | 1,298 |
| 1986-07-30 | 655 | 660 | 648 | 660 | 181,000 | 1,320 |
| 1986-07-29 | 665 | 665 | 645 | 645 | 221,000 | 1,290 |
| 1986-07-28 | 670 | 680 | 665 | 665 | 34,000 | 1,330 |
| 1986-07-26 | 692 | 695 | 680 | 680 | 140,000 | 1,360 |
| 1986-07-25 | 672 | 675 | 662 | 662 | 169,000 | 1,324 |
| 1986-07-24 | 672 | 683 | 671 | 671 | 82,000 | 1,342 |
| 1986-07-23 | 680 | 680 | 672 | 673 | 45,000 | 1,346 |
| 1986-07-22 | 675 | 692 | 672 | 692 | 51,000 | 1,384 |
| 1986-07-21 | 684 | 685 | 672 | 679 | 64,000 | 1,358 |
| 1986-07-19 | 690 | 690 | 681 | 684 | 56,000 | 1,368 |
| 1986-07-18 | 691 | 700 | 690 | 690 | 121,000 | 1,380 |
| 1986-07-17 | 700 | 700 | 671 | 671 | 252,000 | 1,342 |
| 1986-07-16 | 681 | 705 | 680 | 700 | 349,000 | 1,400 |
| 1986-07-15 | 685 | 695 | 681 | 681 | 302,000 | 1,362 |
| 1986-07-14 | 695 | 695 | 685 | 685 | 95,000 | 1,370 |
| 1986-07-11 | 699 | 705 | 692 | 695 | 65,000 | 1,390 |
| 1986-07-10 | 700 | 705 | 690 | 699 | 79,000 | 1,398 |
| 1986-07-09 | 708 | 708 | 690 | 700 | 87,000 | 1,400 |
| 1986-07-08 | 698 | 710 | 698 | 710 | 97,000 | 1,420 |
| 1986-07-07 | 700 | 700 | 693 | 697 | 47,000 | 1,394 |
| 1986-07-05 | 700 | 700 | 685 | 690 | 247,000 | 1,380 |
| 1986-07-04 | 707 | 707 | 698 | 698 | 135,000 | 1,396 |
| 1986-07-03 | 709 | 712 | 709 | 711 | 43,000 | 1,422 |
| 1986-07-02 | 715 | 719 | 711 | 719 | 20,000 | 1,438 |
| 1986-07-01 | 719 | 721 | 711 | 717 | 43,000 | 1,434 |
| 1986-06-30 | 725 | 725 | 707 | 722 | 41,000 | 1,444 |
| 1986-06-28 | 725 | 725 | 708 | 725 | 171,000 | 1,450 |
| 1986-06-27 | 720 | 720 | 705 | 705 | 111,000 | 1,410 |
| 1986-06-26 | 715 | 715 | 706 | 710 | 66,000 | 1,420 |
| 1986-06-25 | 720 | 720 | 705 | 705 | 217,000 | 1,410 |
| 1986-06-24 | 711 | 715 | 705 | 710 | 209,000 | 1,420 |
| 1986-06-23 | 702 | 712 | 702 | 710 | 49,000 | 1,420 |
| 1986-06-21 | 710 | 710 | 705 | 705 | 55,000 | 1,410 |
| 1986-06-20 | 720 | 720 | 705 | 705 | 223,000 | 1,410 |
| 1986-06-19 | 708 | 720 | 700 | 712 | 152,000 | 1,424 |
| 1986-06-18 | 713 | 717 | 700 | 703 | 229,000 | 1,406 |
| 1986-06-17 | 710 | 711 | 710 | 710 | 75,000 | 1,420 |
| 1986-06-16 | 710 | 714 | 702 | 714 | 242,000 | 1,428 |
| 1986-06-13 | 710 | 710 | 698 | 700 | 308,000 | 1,400 |
| 1986-06-12 | 724 | 725 | 700 | 700 | 436,000 | 1,400 |
| 1986-06-11 | 700 | 718 | 698 | 710 | 216,000 | 1,420 |
| 1986-06-10 | 702 | 710 | 698 | 698 | 371,000 | 1,396 |
| 1986-06-09 | 703 | 715 | 702 | 702 | 208,000 | 1,404 |
| 1986-06-07 | 710 | 710 | 705 | 705 | 35,000 | 1,410 |
| 1986-06-06 | 710 | 715 | 702 | 702 | 293,000 | 1,404 |
| 1986-06-05 | 722 | 722 | 706 | 708 | 105,000 | 1,416 |
| 1986-06-04 | 724 | 725 | 715 | 717 | 171,000 | 1,434 |
| 1986-06-03 | 719 | 720 | 715 | 715 | 87,000 | 1,430 |
| 1986-06-02 | 723 | 723 | 706 | 706 | 265,000 | 1,412 |
| 1986-05-31 | 706 | 708 | 703 | 703 | 47,000 | 1,406 |
| 1986-05-30 | 717 | 720 | 706 | 720 | 36,000 | 1,440 |
| 1986-05-29 | 707 | 720 | 706 | 720 | 24,000 | 1,440 |
| 1986-05-28 | 725 | 725 | 703 | 706 | 140,000 | 1,412 |
| 1986-05-27 | 720 | 720 | 710 | 720 | 54,000 | 1,440 |
| 1986-05-26 | 721 | 721 | 703 | 705 | 125,000 | 1,410 |
| 1986-05-24 | 720 | 724 | 720 | 723 | 186,000 | 1,446 |
| 1986-05-23 | 710 | 720 | 710 | 720 | 197,000 | 1,440 |
| 1986-05-22 | 719 | 723 | 716 | 720 | 252,000 | 1,440 |
| 1986-05-21 | 720 | 720 | 711 | 720 | 96,000 | 1,440 |
| 1986-05-20 | 722 | 722 | 705 | 720 | 154,000 | 1,440 |
| 1986-05-19 | 727 | 727 | 710 | 722 | 53,000 | 1,444 |
| 1986-05-17 | 706 | 715 | 705 | 707 | 18,000 | 1,414 |
| 1986-05-16 | 716 | 728 | 710 | 710 | 361,000 | 1,420 |
| 1986-05-15 | 725 | 725 | 715 | 715 | 133,000 | 1,430 |
| 1986-05-14 | 719 | 720 | 710 | 716 | 106,000 | 1,432 |
| 1986-05-13 | 722 | 722 | 715 | 720 | 114,000 | 1,440 |
| 1986-05-12 | 728 | 729 | 720 | 722 | 137,000 | 1,444 |
| 1986-05-09 | 740 | 740 | 726 | 728 | 307,000 | 1,456 |
| 1986-05-08 | 707 | 743 | 707 | 726 | 709,000 | 1,452 |
| 1986-05-07 | 709 | 715 | 705 | 707 | 588,000 | 1,414 |
| 1986-05-06 | 708 | 716 | 708 | 710 | 281,000 | 1,420 |
| 1986-05-02 | 706 | 708 | 703 | 708 | 182,000 | 1,416 |
| 1986-05-01 | 705 | 709 | 703 | 705 | 85,000 | 1,410 |
| 1986-04-30 | 705 | 706 | 705 | 706 | 57,000 | 1,412 |
| 1986-04-28 | 705 | 710 | 703 | 703 | 15,000 | 1,406 |
| 1986-04-26 | 705 | 710 | 703 | 705 | 45,000 | 1,410 |
| 1986-04-25 | 708 | 709 | 703 | 703 | 63,000 | 1,406 |
| 1986-04-24 | 706 | 708 | 706 | 706 | 63,000 | 1,412 |
| 1986-04-23 | 718 | 719 | 706 | 706 | 55,000 | 1,412 |
| 1986-04-22 | 708 | 718 | 705 | 715 | 110,000 | 1,430 |
| 1986-04-21 | 710 | 715 | 710 | 711 | 200,000 | 1,422 |
| 1986-04-19 | 704 | 704 | 703 | 704 | 22,000 | 1,408 |
| 1986-04-18 | 719 | 719 | 708 | 709 | 132,000 | 1,418 |
| 1986-04-17 | 711 | 720 | 707 | 715 | 226,000 | 1,430 |
| 1986-04-16 | 704 | 718 | 704 | 711 | 269,000 | 1,422 |
| 1986-04-15 | 705 | 711 | 705 | 706 | 37,000 | 1,412 |
| 1986-04-14 | 717 | 717 | 705 | 710 | 99,000 | 1,420 |
| 1986-04-11 | 715 | 716 | 709 | 711 | 156,000 | 1,422 |
| 1986-04-10 | 701 | 718 | 697 | 708 | 837,000 | 1,416 |
| 1986-04-09 | 705 | 705 | 696 | 700 | 232,000 | 1,400 |
| 1986-04-08 | 701 | 710 | 701 | 705 | 79,000 | 1,410 |
| 1986-04-07 | 700 | 701 | 700 | 700 | 52,000 | 1,400 |
| 1986-04-05 | 698 | 700 | 696 | 698 | 59,000 | 1,396 |
| 1986-04-04 | 702 | 710 | 698 | 708 | 208,000 | 1,416 |
| 1986-04-03 | 717 | 717 | 701 | 701 | 79,000 | 1,402 |
| 1986-04-02 | 710 | 715 | 696 | 715 | 157,000 | 1,430 |
| 1986-04-01 | 701 | 715 | 693 | 700 | 508,000 | 1,400 |
| 1986-03-31 | 700 | 710 | 693 | 700 | 115,000 | 1,400 |
| 1986-03-29 | 684 | 691 | 684 | 690 | 135,000 | 1,380 |
| 1986-03-28 | 685 | 690 | 682 | 683 | 233,000 | 1,366 |
| 1986-03-27 | 690 | 700 | 681 | 682 | 238,000 | 1,364 |
| 1986-03-26 | 695 | 699 | 690 | 692 | 143,000 | 1,384 |
| 1986-03-25 | 717 | 717 | 700 | 700 | 143,000 | 1,400 |
| 1986-03-24 | 712 | 719 | 705 | 719 | 185,000 | 1,438 |
| 1986-03-22 | 710 | 710 | 710 | 710 | 51,000 | 1,420 |
| 1986-03-20 | 712 | 720 | 712 | 713 | 155,000 | 1,426 |
| 1986-03-19 | 718 | 718 | 711 | 711 | 184,000 | 1,422 |
| 1986-03-18 | 722 | 723 | 719 | 719 | 131,000 | 1,438 |
| 1986-03-17 | 723 | 723 | 715 | 720 | 156,000 | 1,440 |
| 1986-03-15 | 723 | 723 | 720 | 723 | 75,000 | 1,446 |
| 1986-03-14 | 721 | 725 | 721 | 723 | 125,000 | 1,446 |
| 1986-03-13 | 724 | 726 | 720 | 721 | 111,000 | 1,442 |
| 1986-03-12 | 725 | 728 | 723 | 723 | 86,000 | 1,446 |
| 1986-03-11 | 724 | 734 | 723 | 723 | 177,000 | 1,446 |
| 1986-03-10 | 739 | 739 | 721 | 723 | 227,000 | 1,446 |
| 1986-03-07 | 739 | 740 | 737 | 739 | 93,000 | 1,478 |
| 1986-03-06 | 740 | 741 | 738 | 738 | 88,000 | 1,476 |
| 1986-03-05 | 738 | 741 | 738 | 739 | 44,000 | 1,478 |
| 1986-03-04 | 738 | 740 | 738 | 740 | 87,000 | 1,480 |
| 1986-03-03 | 735 | 740 | 735 | 737 | 100,000 | 1,474 |
| 1986-03-01 | 732 | 735 | 732 | 735 | 70,000 | 1,470 |
| 1986-02-28 | 730 | 735 | 730 | 731 | 109,000 | 1,462 |
| 1986-02-27 | 731 | 739 | 730 | 730 | 78,000 | 1,460 |
| 1986-02-26 | 741 | 741 | 720 | 724 | 91,000 | 1,448 |
| 1986-02-25 | 742 | 745 | 742 | 742 | 120,000 | 1,484 |
| 1986-02-24 | 742 | 743 | 741 | 741 | 87,000 | 1,482 |
| 1986-02-22 | 745 | 745 | 741 | 741 | 69,000 | 1,482 |
| 1986-02-21 | 741 | 745 | 741 | 745 | 132,000 | 1,490 |
| 1986-02-20 | 745 | 745 | 744 | 745 | 98,000 | 1,490 |
| 1986-02-19 | 764 | 764 | 750 | 750 | 135,000 | 1,500 |
| 1986-02-18 | 765 | 768 | 757 | 760 | 70,000 | 1,520 |
| 1986-02-17 | 769 | 773 | 757 | 757 | 187,000 | 1,514 |
| 1986-02-15 | 752 | 764 | 750 | 753 | 186,000 | 1,506 |
| 1986-02-14 | 736 | 745 | 736 | 742 | 208,000 | 1,484 |
| 1986-02-13 | 736 | 740 | 736 | 736 | 60,000 | 1,472 |
| 1986-02-12 | 731 | 740 | 731 | 736 | 58,000 | 1,472 |
| 1986-02-10 | 741 | 744 | 736 | 740 | 152,000 | 1,480 |
| 1986-02-07 | 743 | 750 | 742 | 742 | 103,000 | 1,484 |
| 1986-02-06 | 740 | 745 | 740 | 741 | 73,000 | 1,482 |
| 1986-02-05 | 739 | 745 | 739 | 739 | 84,000 | 1,478 |
| 1986-02-04 | 745 | 745 | 739 | 740 | 51,000 | 1,480 |
| 1986-02-03 | 733 | 740 | 733 | 735 | 58,000 | 1,470 |
| 1986-02-01 | 730 | 740 | 730 | 732 | 61,000 | 1,464 |
| 1986-01-31 | 729 | 737 | 728 | 734 | 207,000 | 1,468 |
| 1986-01-30 | 740 | 740 | 733 | 739 | 81,000 | 1,478 |
| 1986-01-29 | 736 | 750 | 733 | 740 | 173,000 | 1,480 |
| 1986-01-28 | 736 | 736 | 733 | 736 | 80,000 | 1,472 |
| 1986-01-27 | 739 | 745 | 735 | 736 | 58,000 | 1,472 |
| 1986-01-25 | 745 | 745 | 735 | 740 | 52,000 | 1,480 |
| 1986-01-24 | 745 | 749 | 741 | 745 | 119,000 | 1,490 |
| 1986-01-23 | 746 | 746 | 731 | 745 | 180,000 | 1,490 |
| 1986-01-22 | 745 | 745 | 739 | 741 | 107,000 | 1,482 |
| 1986-01-21 | 750 | 750 | 730 | 740 | 127,000 | 1,480 |
| 1986-01-20 | 751 | 760 | 751 | 760 | 100,000 | 1,520 |
| 1986-01-18 | 745 | 759 | 745 | 759 | 72,000 | 1,518 |
| 1986-01-17 | 750 | 750 | 744 | 750 | 117,000 | 1,500 |
| 1986-01-16 | 745 | 750 | 735 | 750 | 131,000 | 1,500 |
| 1986-01-14 | 749 | 755 | 731 | 739 | 150,000 | 1,478 |
| 1986-01-13 | 730 | 744 | 721 | 744 | 61,000 | 1,488 |
| 1986-01-10 | 720 | 729 | 720 | 720 | 68,000 | 1,440 |
| 1986-01-09 | 716 | 725 | 715 | 720 | 18,000 | 1,440 |
| 1986-01-08 | 716 | 725 | 716 | 720 | 54,000 | 1,440 |
| 1986-01-07 | 701 | 715 | 701 | 706 | 131,000 | 1,412 |
| 1986-01-06 | 725 | 730 | 695 | 695 | 294,000 | 1,390 |
| 1986-01-04 | 730 | 730 | 715 | 722 | 117,000 | 1,444 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
