6371 (株)椿本チエイン 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 | 342 | 348 | 340 | 340 | 120,000 | 1,574.07 |
| 1986-12-26 | 341 | 351 | 341 | 351 | 122,000 | 1,625 |
| 1986-12-25 | 350 | 351 | 340 | 341 | 109,000 | 1,578.70 |
| 1986-12-24 | 353 | 357 | 351 | 352 | 95,000 | 1,629.63 |
| 1986-12-23 | 366 | 366 | 356 | 356 | 56,000 | 1,648.15 |
| 1986-12-22 | 360 | 367 | 356 | 356 | 187,000 | 1,648.15 |
| 1986-12-19 | 370 | 372 | 360 | 365 | 132,000 | 1,689.81 |
| 1986-12-18 | 363 | 365 | 359 | 360 | 93,000 | 1,666.67 |
| 1986-12-17 | 362 | 370 | 362 | 363 | 119,000 | 1,680.56 |
| 1986-12-16 | 361 | 368 | 361 | 365 | 132,000 | 1,689.81 |
| 1986-12-15 | 373 | 373 | 365 | 368 | 115,000 | 1,703.70 |
| 1986-12-12 | 370 | 371 | 368 | 368 | 124,000 | 1,703.70 |
| 1986-12-11 | 380 | 380 | 370 | 370 | 311,000 | 1,712.96 |
| 1986-12-10 | 370 | 380 | 370 | 375 | 256,000 | 1,736.11 |
| 1986-12-09 | 380 | 381 | 369 | 369 | 282,000 | 1,708.33 |
| 1986-12-08 | 372 | 380 | 372 | 380 | 463,000 | 1,759.26 |
| 1986-12-06 | 374 | 375 | 371 | 371 | 109,000 | 1,717.59 |
| 1986-12-05 | 370 | 376 | 370 | 373 | 199,000 | 1,726.85 |
| 1986-12-04 | 370 | 370 | 368 | 369 | 148,000 | 1,708.33 |
| 1986-12-03 | 368 | 370 | 365 | 366 | 214,000 | 1,694.44 |
| 1986-12-02 | 368 | 370 | 365 | 365 | 72,000 | 1,689.81 |
| 1986-12-01 | 367 | 370 | 367 | 368 | 64,000 | 1,703.70 |
| 1986-11-29 | 367 | 370 | 367 | 367 | 17,000 | 1,699.07 |
| 1986-11-28 | 366 | 370 | 365 | 370 | 58,000 | 1,712.96 |
| 1986-11-27 | 365 | 367 | 365 | 366 | 36,000 | 1,694.44 |
| 1986-11-26 | 367 | 374 | 367 | 367 | 62,000 | 1,699.07 |
| 1986-11-25 | 379 | 379 | 367 | 367 | 35,000 | 1,699.07 |
| 1986-11-22 | 365 | 368 | 365 | 365 | 90,000 | 1,689.81 |
| 1986-11-21 | 370 | 370 | 352 | 365 | 118,000 | 1,689.81 |
| 1986-11-20 | 370 | 375 | 370 | 370 | 11,000 | 1,712.96 |
| 1986-11-19 | 368 | 379 | 361 | 379 | 40,000 | 1,754.63 |
| 1986-11-18 | 379 | 379 | 375 | 375 | 64,000 | 1,736.11 |
| 1986-11-17 | 380 | 382 | 370 | 370 | 64,000 | 1,712.96 |
| 1986-11-14 | 379 | 382 | 379 | 382 | 125,000 | 1,768.52 |
| 1986-11-13 | 377 | 380 | 377 | 379 | 133,000 | 1,754.63 |
| 1986-11-12 | 377 | 383 | 377 | 379 | 145,000 | 1,754.63 |
| 1986-11-11 | 366 | 377 | 365 | 372 | 174,000 | 1,722.22 |
| 1986-11-10 | 355 | 370 | 353 | 365 | 83,000 | 1,689.81 |
| 1986-11-07 | 357 | 357 | 350 | 353 | 50,000 | 1,634.26 |
| 1986-11-06 | 350 | 355 | 346 | 348 | 42,000 | 1,611.11 |
| 1986-11-05 | 345 | 355 | 345 | 355 | 43,000 | 1,643.52 |
| 1986-11-04 | 352 | 352 | 347 | 350 | 24,000 | 1,620.37 |
| 1986-11-01 | 340 | 350 | 340 | 347 | 26,000 | 1,606.48 |
| 1986-10-31 | 352 | 352 | 347 | 347 | 39,000 | 1,606.48 |
| 1986-10-30 | 346 | 350 | 346 | 347 | 83,000 | 1,606.48 |
| 1986-10-29 | 346 | 347 | 346 | 346 | 78,000 | 1,601.85 |
| 1986-10-28 | 350 | 355 | 346 | 346 | 27,000 | 1,601.85 |
| 1986-10-27 | 354 | 359 | 353 | 353 | 83,000 | 1,634.26 |
| 1986-10-25 | 354 | 354 | 352 | 353 | 36,000 | 1,634.26 |
| 1986-10-24 | 340 | 359 | 340 | 352 | 43,000 | 1,629.63 |
| 1986-10-23 | 335 | 340 | 330 | 340 | 65,000 | 1,574.07 |
| 1986-10-22 | 331 | 331 | 330 | 330 | 66,000 | 1,527.78 |
| 1986-10-21 | 330 | 334 | 330 | 330 | 72,000 | 1,527.78 |
| 1986-10-20 | 332 | 334 | 330 | 330 | 41,000 | 1,527.78 |
| 1986-10-17 | 335 | 335 | 330 | 330 | 147,000 | 1,527.78 |
| 1986-10-16 | 338 | 340 | 335 | 335 | 129,000 | 1,550.93 |
| 1986-10-15 | 338 | 341 | 338 | 340 | 49,000 | 1,574.07 |
| 1986-10-14 | 340 | 342 | 338 | 340 | 67,000 | 1,574.07 |
| 1986-10-13 | 340 | 348 | 340 | 340 | 59,000 | 1,574.07 |
| 1986-10-09 | 342 | 344 | 341 | 344 | 49,000 | 1,592.59 |
| 1986-10-08 | 350 | 355 | 347 | 347 | 43,000 | 1,606.48 |
| 1986-10-07 | 356 | 356 | 349 | 350 | 25,000 | 1,620.37 |
| 1986-10-06 | 345 | 346 | 343 | 343 | 42,000 | 1,587.96 |
| 1986-10-04 | 340 | 347 | 336 | 336 | 173,000 | 1,555.56 |
| 1986-10-03 | 349 | 349 | 331 | 336 | 108,000 | 1,555.56 |
| 1986-10-02 | 350 | 356 | 347 | 349 | 75,000 | 1,615.74 |
| 1986-10-01 | 350 | 363 | 345 | 350 | 206,000 | 1,620.37 |
| 1986-09-30 | 360 | 360 | 350 | 353 | 44,000 | 1,634.26 |
| 1986-09-29 | 363 | 364 | 360 | 360 | 90,000 | 1,666.67 |
| 1986-09-27 | 364 | 364 | 363 | 363 | 34,000 | 1,680.56 |
| 1986-09-26 | 366 | 368 | 362 | 363 | 112,000 | 1,680.56 |
| 1986-09-25 | 380 | 380 | 365 | 365 | 72,000 | 1,689.81 |
| 1986-09-24 | 370 | 376 | 366 | 366 | 131,000 | 1,694.44 |
| 1986-09-22 | 380 | 380 | 365 | 368 | 120,000 | 1,703.70 |
| 1986-09-19 | 364 | 370 | 364 | 370 | 41,000 | 1,712.96 |
| 1986-09-18 | 361 | 364 | 361 | 361 | 157,000 | 1,671.30 |
| 1986-09-17 | 363 | 370 | 361 | 361 | 210,000 | 1,671.30 |
| 1986-09-16 | 371 | 375 | 370 | 372 | 69,000 | 1,722.22 |
| 1986-09-12 | 375 | 376 | 360 | 366 | 204,000 | 1,694.44 |
| 1986-09-11 | 386 | 388 | 380 | 380 | 119,000 | 1,759.26 |
| 1986-09-10 | 389 | 390 | 385 | 388 | 115,000 | 1,796.30 |
| 1986-09-09 | 397 | 397 | 385 | 388 | 156,000 | 1,796.30 |
| 1986-09-08 | 388 | 394 | 386 | 394 | 105,000 | 1,824.07 |
| 1986-09-06 | 390 | 390 | 387 | 388 | 40,000 | 1,796.30 |
| 1986-09-05 | 387 | 398 | 386 | 394 | 69,000 | 1,824.07 |
| 1986-09-04 | 386 | 390 | 386 | 388 | 39,000 | 1,796.30 |
| 1986-09-03 | 386 | 388 | 385 | 385 | 90,000 | 1,782.41 |
| 1986-09-02 | 388 | 395 | 386 | 387 | 158,000 | 1,791.67 |
| 1986-09-01 | 390 | 398 | 390 | 393 | 79,000 | 1,819.44 |
| 1986-08-30 | 390 | 394 | 390 | 391 | 30,000 | 1,810.19 |
| 1986-08-29 | 395 | 395 | 385 | 386 | 50,000 | 1,787.04 |
| 1986-08-28 | 388 | 394 | 385 | 385 | 231,000 | 1,782.41 |
| 1986-08-27 | 390 | 395 | 387 | 387 | 149,000 | 1,791.67 |
| 1986-08-26 | 390 | 399 | 390 | 397 | 191,000 | 1,837.96 |
| 1986-08-25 | 400 | 400 | 390 | 390 | 28,000 | 1,805.56 |
| 1986-08-23 | 390 | 390 | 387 | 387 | 90,000 | 1,791.67 |
| 1986-08-22 | 386 | 390 | 385 | 386 | 207,000 | 1,787.04 |
| 1986-08-21 | 390 | 390 | 385 | 385 | 227,000 | 1,782.41 |
| 1986-08-20 | 400 | 400 | 390 | 395 | 70,000 | 1,828.70 |
| 1986-08-19 | 400 | 400 | 390 | 390 | 119,000 | 1,805.56 |
| 1986-08-18 | 403 | 403 | 385 | 385 | 449,000 | 1,782.41 |
| 1986-08-15 | 403 | 405 | 400 | 403 | 122,000 | 1,865.74 |
| 1986-08-14 | 408 | 409 | 400 | 400 | 274,000 | 1,851.85 |
| 1986-08-13 | 416 | 419 | 403 | 403 | 268,000 | 1,865.74 |
| 1986-08-12 | 415 | 416 | 399 | 413 | 136,000 | 1,912.04 |
| 1986-08-11 | 406 | 408 | 398 | 405 | 173,000 | 1,875 |
| 1986-08-08 | 412 | 416 | 410 | 416 | 118,000 | 1,925.93 |
| 1986-08-07 | 405 | 405 | 400 | 402 | 119,000 | 1,861.11 |
| 1986-08-06 | 408 | 412 | 400 | 405 | 223,000 | 1,875 |
| 1986-08-05 | 395 | 410 | 395 | 410 | 259,000 | 1,898.15 |
| 1986-08-04 | 397 | 400 | 397 | 400 | 113,000 | 1,851.85 |
| 1986-08-02 | 400 | 400 | 395 | 395 | 25,000 | 1,828.70 |
| 1986-08-01 | 400 | 400 | 392 | 393 | 136,000 | 1,819.44 |
| 1986-07-31 | 400 | 400 | 395 | 400 | 191,000 | 1,851.85 |
| 1986-07-30 | 408 | 408 | 400 | 400 | 162,000 | 1,851.85 |
| 1986-07-29 | 412 | 412 | 398 | 399 | 301,000 | 1,847.22 |
| 1986-07-28 | 410 | 419 | 405 | 410 | 267,000 | 1,898.15 |
| 1986-07-26 | 416 | 416 | 414 | 414 | 57,000 | 1,916.67 |
| 1986-07-25 | 415 | 420 | 410 | 416 | 123,000 | 1,925.93 |
| 1986-07-24 | 420 | 420 | 412 | 416 | 193,000 | 1,925.93 |
| 1986-07-23 | 415 | 420 | 413 | 416 | 192,000 | 1,925.93 |
| 1986-07-22 | 414 | 415 | 411 | 414 | 92,000 | 1,916.67 |
| 1986-07-21 | 430 | 430 | 416 | 416 | 254,000 | 1,925.93 |
| 1986-07-19 | 427 | 429 | 425 | 425 | 149,000 | 1,967.59 |
| 1986-07-18 | 427 | 430 | 425 | 425 | 144,000 | 1,967.59 |
| 1986-07-17 | 430 | 430 | 423 | 423 | 164,000 | 1,958.33 |
| 1986-07-16 | 433 | 434 | 425 | 428 | 228,000 | 1,981.48 |
| 1986-07-15 | 429 | 437 | 425 | 435 | 209,000 | 2,013.89 |
| 1986-07-14 | 425 | 430 | 423 | 429 | 407,000 | 1,986.11 |
| 1986-07-11 | 425 | 425 | 417 | 418 | 276,000 | 1,935.19 |
| 1986-07-10 | 425 | 430 | 423 | 430 | 146,000 | 1,990.74 |
| 1986-07-09 | 434 | 435 | 422 | 424 | 243,000 | 1,962.96 |
| 1986-07-08 | 430 | 435 | 425 | 434 | 217,000 | 2,009.26 |
| 1986-07-07 | 434 | 435 | 429 | 430 | 240,000 | 1,990.74 |
| 1986-07-05 | 435 | 435 | 430 | 435 | 137,000 | 2,013.89 |
| 1986-07-04 | 450 | 452 | 428 | 435 | 434,000 | 2,013.89 |
| 1986-07-03 | 439 | 450 | 437 | 449 | 440,000 | 2,078.70 |
| 1986-07-02 | 434 | 440 | 430 | 440 | 299,000 | 2,037.04 |
| 1986-07-01 | 435 | 435 | 430 | 431 | 151,000 | 1,995.37 |
| 1986-06-30 | 435 | 435 | 426 | 426 | 160,000 | 1,972.22 |
| 1986-06-28 | 427 | 438 | 427 | 437 | 99,000 | 2,023.15 |
| 1986-06-27 | 431 | 435 | 425 | 427 | 529,000 | 1,976.85 |
| 1986-06-26 | 435 | 440 | 431 | 432 | 216,000 | 2,000 |
| 1986-06-25 | 442 | 442 | 435 | 435 | 188,000 | 2,013.89 |
| 1986-06-24 | 444 | 445 | 432 | 433 | 366,000 | 2,004.63 |
| 1986-06-23 | 448 | 448 | 438 | 441 | 262,000 | 2,041.67 |
| 1986-06-21 | 449 | 449 | 444 | 446 | 288,000 | 2,064.81 |
| 1986-06-20 | 445 | 449 | 440 | 449 | 258,000 | 2,078.70 |
| 1986-06-19 | 439 | 450 | 437 | 438 | 541,000 | 2,027.78 |
| 1986-06-18 | 438 | 440 | 431 | 439 | 708,000 | 2,032.41 |
| 1986-06-17 | 443 | 443 | 435 | 437 | 383,000 | 2,023.15 |
| 1986-06-16 | 450 | 453 | 431 | 444 | 344,000 | 2,055.56 |
| 1986-06-13 | 450 | 453 | 443 | 443 | 379,000 | 2,050.93 |
| 1986-06-12 | 455 | 455 | 440 | 441 | 594,000 | 2,041.67 |
| 1986-06-11 | 460 | 467 | 451 | 455 | 1,289,000 | 2,106.48 |
| 1986-06-10 | 457 | 474 | 448 | 461 | 3,148,000 | 2,134.26 |
| 1986-06-09 | 460 | 477 | 458 | 462 | 7,001,999 | 2,138.89 |
| 1986-06-07 | 449 | 461 | 447 | 455 | 3,834,000 | 2,106.48 |
| 1986-06-06 | 429 | 449 | 422 | 438 | 1,812,000 | 2,027.78 |
| 1986-06-05 | 437 | 438 | 427 | 429 | 502,000 | 1,986.11 |
| 1986-06-04 | 410 | 439 | 410 | 432 | 1,591,000 | 2,000 |
| 1986-06-03 | 412 | 413 | 410 | 410 | 210,000 | 1,898.15 |
| 1986-06-02 | 414 | 415 | 410 | 413 | 323,000 | 1,912.04 |
| 1986-05-31 | 410 | 410 | 406 | 409 | 45,000 | 1,893.52 |
| 1986-05-30 | 411 | 411 | 406 | 406 | 126,000 | 1,879.63 |
| 1986-05-29 | 415 | 415 | 405 | 406 | 143,000 | 1,879.63 |
| 1986-05-28 | 416 | 419 | 410 | 412 | 235,000 | 1,907.41 |
| 1986-05-27 | 420 | 423 | 416 | 421 | 224,000 | 1,949.07 |
| 1986-05-26 | 425 | 425 | 415 | 419 | 257,000 | 1,939.81 |
| 1986-05-24 | 425 | 425 | 417 | 419 | 312,000 | 1,939.81 |
| 1986-05-23 | 405 | 428 | 404 | 425 | 924,000 | 1,967.59 |
| 1986-05-22 | 403 | 406 | 402 | 402 | 77,000 | 1,861.11 |
| 1986-05-21 | 402 | 409 | 402 | 402 | 117,000 | 1,861.11 |
| 1986-05-20 | 404 | 409 | 400 | 409 | 82,000 | 1,893.52 |
| 1986-05-19 | 410 | 410 | 401 | 401 | 62,000 | 1,856.48 |
| 1986-05-17 | 403 | 410 | 400 | 410 | 61,000 | 1,898.15 |
| 1986-05-16 | 404 | 410 | 400 | 405 | 305,000 | 1,875 |
| 1986-05-15 | 400 | 410 | 398 | 399 | 109,000 | 1,847.22 |
| 1986-05-14 | 409 | 409 | 398 | 405 | 75,000 | 1,875 |
| 1986-05-13 | 405 | 410 | 400 | 405 | 136,000 | 1,875 |
| 1986-05-12 | 415 | 419 | 407 | 410 | 151,000 | 1,898.15 |
| 1986-05-09 | 420 | 422 | 415 | 419 | 484,000 | 1,939.81 |
| 1986-05-08 | 416 | 420 | 413 | 418 | 603,000 | 1,935.19 |
| 1986-05-07 | 399 | 413 | 399 | 413 | 474,000 | 1,912.04 |
| 1986-05-06 | 390 | 397 | 390 | 396 | 157,000 | 1,833.33 |
| 1986-05-02 | 390 | 391 | 389 | 390 | 312,000 | 1,805.56 |
| 1986-05-01 | 390 | 390 | 389 | 389 | 234,000 | 1,800.93 |
| 1986-04-30 | 390 | 390 | 386 | 390 | 175,000 | 1,805.56 |
| 1986-04-28 | 385 | 386 | 383 | 385 | 574,000 | 1,782.41 |
| 1986-04-26 | 386 | 386 | 382 | 384 | 520,000 | 1,777.78 |
| 1986-04-25 | 386 | 388 | 385 | 386 | 271,000 | 1,787.04 |
| 1986-04-24 | 388 | 390 | 385 | 390 | 306,000 | 1,805.56 |
| 1986-04-23 | 390 | 390 | 388 | 389 | 162,000 | 1,800.93 |
| 1986-04-22 | 389 | 390 | 389 | 389 | 101,000 | 1,800.93 |
| 1986-04-21 | 390 | 390 | 388 | 389 | 128,000 | 1,800.93 |
| 1986-04-19 | 390 | 390 | 388 | 388 | 144,000 | 1,796.30 |
| 1986-04-18 | 400 | 400 | 390 | 390 | 417,000 | 1,805.56 |
| 1986-04-17 | 390 | 402 | 390 | 402 | 241,000 | 1,861.11 |
| 1986-04-16 | 390 | 390 | 380 | 390 | 256,000 | 1,805.56 |
| 1986-04-15 | 398 | 398 | 390 | 391 | 169,000 | 1,810.19 |
| 1986-04-14 | 400 | 401 | 396 | 396 | 158,000 | 1,833.33 |
| 1986-04-11 | 401 | 401 | 398 | 400 | 241,000 | 1,851.85 |
| 1986-04-10 | 400 | 404 | 400 | 401 | 125,000 | 1,856.48 |
| 1986-04-09 | 401 | 405 | 400 | 401 | 55,000 | 1,856.48 |
| 1986-04-08 | 400 | 409 | 400 | 405 | 97,000 | 1,875 |
| 1986-04-07 | 398 | 405 | 395 | 404 | 44,000 | 1,870.37 |
| 1986-04-05 | 394 | 399 | 394 | 399 | 40,000 | 1,847.22 |
| 1986-04-04 | 395 | 396 | 392 | 393 | 65,000 | 1,819.44 |
| 1986-04-03 | 395 | 397 | 390 | 392 | 152,000 | 1,814.81 |
| 1986-04-02 | 399 | 400 | 396 | 396 | 173,000 | 1,833.33 |
| 1986-04-01 | 400 | 410 | 396 | 409 | 167,000 | 1,893.52 |
| 1986-03-31 | 404 | 410 | 395 | 396 | 85,000 | 1,833.33 |
| 1986-03-29 | 395 | 409 | 395 | 409 | 86,000 | 1,893.52 |
| 1986-03-28 | 396 | 397 | 386 | 390 | 204,000 | 1,805.56 |
| 1986-03-27 | 402 | 405 | 395 | 400 | 158,000 | 1,851.85 |
| 1986-03-26 | 396 | 406 | 396 | 402 | 136,000 | 1,861.11 |
| 1986-03-25 | 410 | 410 | 395 | 395 | 452,000 | 1,828.70 |
| 1986-03-24 | 408 | 410 | 408 | 410 | 217,000 | 1,898.15 |
| 1986-03-22 | 419 | 419 | 408 | 408 | 142,000 | 1,888.89 |
| 1986-03-20 | 429 | 429 | 415 | 420 | 173,000 | 1,944.44 |
| 1986-03-19 | 430 | 430 | 425 | 425 | 174,000 | 1,967.59 |
| 1986-03-18 | 437 | 438 | 428 | 429 | 589,000 | 1,986.11 |
| 1986-03-17 | 435 | 447 | 431 | 441 | 1,372,000 | 2,041.67 |
| 1986-03-15 | 425 | 455 | 421 | 425 | 1,658,000 | 1,967.59 |
| 1986-03-14 | 413 | 420 | 410 | 415 | 480,000 | 1,921.30 |
| 1986-03-13 | 414 | 414 | 409 | 409 | 211,000 | 1,893.52 |
| 1986-03-12 | 412 | 414 | 409 | 410 | 271,000 | 1,898.15 |
| 1986-03-11 | 412 | 413 | 412 | 412 | 90,000 | 1,907.41 |
| 1986-03-10 | 413 | 418 | 411 | 411 | 174,000 | 1,902.78 |
| 1986-03-07 | 415 | 416 | 411 | 411 | 201,000 | 1,902.78 |
| 1986-03-06 | 417 | 419 | 413 | 416 | 160,000 | 1,925.93 |
| 1986-03-05 | 417 | 418 | 411 | 417 | 151,000 | 1,930.56 |
| 1986-03-04 | 414 | 419 | 414 | 419 | 125,000 | 1,939.81 |
| 1986-03-03 | 408 | 413 | 408 | 413 | 133,000 | 1,912.04 |
| 1986-03-01 | 410 | 410 | 408 | 408 | 154,000 | 1,888.89 |
| 1986-02-28 | 410 | 413 | 408 | 413 | 274,000 | 1,912.04 |
| 1986-02-27 | 409 | 419 | 408 | 408 | 361,000 | 1,888.89 |
| 1986-02-26 | 415 | 415 | 409 | 412 | 577,000 | 1,907.41 |
| 1986-02-25 | 416 | 420 | 411 | 411 | 485,000 | 1,902.78 |
| 1986-02-24 | 425 | 426 | 416 | 418 | 531,000 | 1,935.19 |
| 1986-02-22 | 427 | 430 | 422 | 425 | 340,000 | 1,967.59 |
| 1986-02-21 | 421 | 429 | 420 | 422 | 688,000 | 1,953.70 |
| 1986-02-20 | 426 | 427 | 417 | 421 | 569,000 | 1,949.07 |
| 1986-02-19 | 435 | 438 | 422 | 427 | 2,243,000 | 1,976.85 |
| 1986-02-18 | 422 | 470 | 422 | 438 | 9,959,999 | 2,027.78 |
| 1986-02-17 | 405 | 417 | 402 | 417 | 543,000 | 1,930.56 |
| 1986-02-15 | 408 | 412 | 400 | 400 | 420,000 | 1,851.85 |
| 1986-02-14 | 396 | 414 | 396 | 410 | 834,000 | 1,898.15 |
| 1986-02-13 | 400 | 401 | 396 | 396 | 268,000 | 1,833.33 |
| 1986-02-12 | 396 | 400 | 393 | 396 | 184,000 | 1,833.33 |
| 1986-02-10 | 401 | 404 | 396 | 396 | 266,000 | 1,833.33 |
| 1986-02-07 | 400 | 409 | 398 | 406 | 541,000 | 1,879.63 |
| 1986-02-06 | 393 | 401 | 390 | 399 | 734,000 | 1,847.22 |
| 1986-02-05 | 386 | 393 | 384 | 385 | 618,000 | 1,782.41 |
| 1986-02-04 | 388 | 388 | 383 | 383 | 283,000 | 1,773.15 |
| 1986-02-03 | 384 | 389 | 383 | 387 | 255,000 | 1,791.67 |
| 1986-02-01 | 390 | 390 | 381 | 383 | 484,000 | 1,773.15 |
| 1986-01-31 | 388 | 390 | 382 | 386 | 348,000 | 1,787.04 |
| 1986-01-30 | 400 | 400 | 391 | 398 | 327,000 | 1,842.59 |
| 1986-01-29 | 394 | 405 | 388 | 402 | 791,000 | 1,861.11 |
| 1986-01-28 | 378 | 385 | 378 | 385 | 260,000 | 1,782.41 |
| 1986-01-27 | 380 | 381 | 378 | 378 | 133,000 | 1,750 |
| 1986-01-25 | 380 | 380 | 379 | 380 | 85,000 | 1,759.26 |
| 1986-01-24 | 380 | 385 | 379 | 385 | 172,000 | 1,782.41 |
| 1986-01-23 | 380 | 380 | 375 | 375 | 311,000 | 1,736.11 |
| 1986-01-22 | 381 | 382 | 380 | 380 | 324,000 | 1,759.26 |
| 1986-01-21 | 383 | 383 | 381 | 383 | 101,000 | 1,773.15 |
| 1986-01-20 | 384 | 384 | 383 | 383 | 22,000 | 1,773.15 |
| 1986-01-18 | 382 | 384 | 380 | 383 | 205,000 | 1,773.15 |
| 1986-01-17 | 383 | 388 | 383 | 383 | 158,000 | 1,773.15 |
| 1986-01-16 | 385 | 385 | 382 | 382 | 108,000 | 1,768.52 |
| 1986-01-14 | 382 | 385 | 382 | 385 | 35,000 | 1,782.41 |
| 1986-01-13 | 381 | 389 | 380 | 389 | 136,000 | 1,800.93 |
| 1986-01-10 | 388 | 390 | 382 | 382 | 220,000 | 1,768.52 |
| 1986-01-09 | 383 | 389 | 383 | 385 | 125,000 | 1,782.41 |
| 1986-01-08 | 386 | 390 | 380 | 381 | 596,000 | 1,763.89 |
| 1986-01-07 | 390 | 395 | 390 | 390 | 98,000 | 1,805.56 |
| 1986-01-06 | 390 | 394 | 387 | 390 | 46,000 | 1,805.56 |
| 1986-01-04 | 384 | 389 | 384 | 385 | 53,000 | 1,782.41 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
