6393 油研工業(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 | 469 | 475 | 450 | 475 | 85,000 | 4,523.81 |
| 1986-12-26 | 470 | 470 | 460 | 470 | 33,000 | 4,476.19 |
| 1986-12-25 | 460 | 465 | 450 | 465 | 97,000 | 4,428.57 |
| 1986-12-24 | 480 | 485 | 460 | 485 | 28,000 | 4,619.05 |
| 1986-12-23 | 466 | 485 | 465 | 485 | 90,000 | 4,619.05 |
| 1986-12-22 | 480 | 485 | 471 | 480 | 26,000 | 4,571.43 |
| 1986-12-19 | 473 | 485 | 471 | 485 | 45,000 | 4,619.05 |
| 1986-12-18 | 481 | 485 | 469 | 473 | 34,000 | 4,504.76 |
| 1986-12-17 | 500 | 500 | 480 | 480 | 48,000 | 4,571.43 |
| 1986-12-16 | 489 | 500 | 486 | 500 | 61,000 | 4,761.90 |
| 1986-12-15 | 500 | 505 | 486 | 486 | 29,000 | 4,628.57 |
| 1986-12-12 | 500 | 500 | 485 | 500 | 106,000 | 4,761.90 |
| 1986-12-11 | 496 | 501 | 496 | 498 | 83,000 | 4,742.86 |
| 1986-12-10 | 500 | 514 | 497 | 514 | 76,000 | 4,895.24 |
| 1986-12-09 | 518 | 518 | 500 | 500 | 56,000 | 4,761.90 |
| 1986-12-08 | 506 | 511 | 502 | 507 | 39,000 | 4,828.57 |
| 1986-12-06 | 503 | 508 | 503 | 507 | 16,000 | 4,828.57 |
| 1986-12-05 | 517 | 517 | 510 | 517 | 82,000 | 4,923.81 |
| 1986-12-04 | 501 | 519 | 496 | 519 | 159,000 | 4,942.86 |
| 1986-12-03 | 510 | 515 | 505 | 510 | 69,000 | 4,857.14 |
| 1986-12-02 | 515 | 520 | 512 | 515 | 65,000 | 4,904.76 |
| 1986-12-01 | 526 | 526 | 511 | 520 | 51,000 | 4,952.38 |
| 1986-11-29 | 513 | 524 | 512 | 524 | 12,000 | 4,990.48 |
| 1986-11-28 | 529 | 529 | 510 | 511 | 31,000 | 4,866.67 |
| 1986-11-27 | 496 | 535 | 495 | 535 | 122,000 | 5,095.24 |
| 1986-11-26 | 498 | 509 | 490 | 495 | 107,000 | 4,714.29 |
| 1986-11-25 | 502 | 510 | 500 | 500 | 78,000 | 4,761.90 |
| 1986-11-22 | 506 | 508 | 500 | 505 | 65,000 | 4,809.52 |
| 1986-11-21 | 516 | 520 | 505 | 505 | 176,000 | 4,809.52 |
| 1986-11-20 | 534 | 534 | 508 | 508 | 87,000 | 4,838.10 |
| 1986-11-19 | 520 | 526 | 515 | 515 | 26,000 | 4,904.76 |
| 1986-11-18 | 514 | 539 | 514 | 539 | 35,000 | 5,133.33 |
| 1986-11-17 | 544 | 544 | 513 | 513 | 19,000 | 4,885.71 |
| 1986-11-14 | 547 | 550 | 540 | 545 | 43,000 | 5,190.48 |
| 1986-11-13 | 528 | 555 | 528 | 537 | 137,000 | 5,114.29 |
| 1986-11-12 | 517 | 531 | 517 | 520 | 47,000 | 4,952.38 |
| 1986-11-11 | 518 | 530 | 510 | 510 | 87,000 | 4,857.14 |
| 1986-11-10 | 516 | 529 | 516 | 517 | 21,000 | 4,923.81 |
| 1986-11-07 | 510 | 530 | 510 | 510 | 71,000 | 4,857.14 |
| 1986-11-06 | 535 | 535 | 505 | 510 | 30,000 | 4,857.14 |
| 1986-11-05 | 510 | 545 | 510 | 535 | 48,000 | 5,095.24 |
| 1986-11-04 | 520 | 520 | 510 | 510 | 22,000 | 4,857.14 |
| 1986-11-01 | 538 | 545 | 520 | 520 | 22,000 | 4,952.38 |
| 1986-10-31 | 540 | 548 | 510 | 548 | 56,000 | 5,219.05 |
| 1986-10-30 | 550 | 581 | 530 | 530 | 165,000 | 5,047.62 |
| 1986-10-29 | 484 | 530 | 484 | 530 | 148,000 | 5,047.62 |
| 1986-10-28 | 500 | 509 | 484 | 484 | 46,000 | 4,609.52 |
| 1986-10-27 | 490 | 501 | 490 | 501 | 49,000 | 4,771.43 |
| 1986-10-25 | 500 | 500 | 500 | 500 | 26,000 | 4,761.90 |
| 1986-10-24 | 549 | 549 | 518 | 518 | 78,000 | 4,933.33 |
| 1986-10-23 | 491 | 519 | 490 | 518 | 140,000 | 4,933.33 |
| 1986-10-22 | 530 | 530 | 501 | 501 | 84,000 | 4,771.43 |
| 1986-10-21 | 540 | 540 | 510 | 530 | 112,000 | 5,047.62 |
| 1986-10-20 | 590 | 590 | 541 | 545 | 63,000 | 5,190.48 |
| 1986-10-17 | 653 | 655 | 600 | 600 | 159,000 | 5,714.29 |
| 1986-10-16 | 649 | 650 | 621 | 650 | 152,000 | 6,190.48 |
| 1986-10-15 | 650 | 661 | 640 | 650 | 334,000 | 6,190.48 |
| 1986-10-14 | 650 | 655 | 635 | 655 | 110,000 | 6,238.10 |
| 1986-10-13 | 686 | 690 | 651 | 663 | 71,000 | 6,314.29 |
| 1986-10-09 | 695 | 700 | 685 | 685 | 211,000 | 6,523.81 |
| 1986-10-08 | 670 | 700 | 670 | 690 | 221,000 | 6,571.43 |
| 1986-10-07 | 703 | 711 | 675 | 680 | 302,000 | 6,476.19 |
| 1986-10-06 | 724 | 726 | 690 | 722 | 710,000 | 6,876.19 |
| 1986-10-04 | 691 | 743 | 690 | 722 | 1,887,000 | 6,876.19 |
| 1986-10-03 | 613 | 630 | 613 | 621 | 105,000 | 5,914.29 |
| 1986-10-02 | 671 | 691 | 621 | 623 | 312,000 | 5,933.33 |
| 1986-10-01 | 700 | 704 | 661 | 675 | 679,000 | 6,428.57 |
| 1986-09-30 | 665 | 701 | 664 | 694 | 748,000 | 6,609.52 |
| 1986-09-29 | 660 | 670 | 639 | 668 | 471,000 | 6,361.90 |
| 1986-09-27 | 640 | 655 | 640 | 655 | 107,000 | 6,238.10 |
| 1986-09-26 | 650 | 660 | 636 | 645 | 132,000 | 6,142.86 |
| 1986-09-25 | 650 | 650 | 628 | 635 | 262,000 | 6,047.62 |
| 1986-09-24 | 662 | 662 | 641 | 648 | 280,000 | 6,171.43 |
| 1986-09-22 | 655 | 660 | 651 | 652 | 120,000 | 6,209.52 |
| 1986-09-19 | 650 | 665 | 645 | 665 | 216,000 | 6,333.33 |
| 1986-09-18 | 630 | 651 | 625 | 650 | 252,000 | 6,190.48 |
| 1986-09-17 | 614 | 630 | 614 | 620 | 214,000 | 5,904.76 |
| 1986-09-16 | 672 | 672 | 628 | 628 | 147,000 | 5,980.95 |
| 1986-09-12 | 676 | 684 | 664 | 669 | 333,000 | 6,371.43 |
| 1986-09-11 | 722 | 725 | 690 | 706 | 283,000 | 6,723.81 |
| 1986-09-10 | 702 | 720 | 700 | 712 | 637,000 | 6,780.95 |
| 1986-09-09 | 700 | 720 | 700 | 712 | 502,000 | 6,780.95 |
| 1986-09-08 | 723 | 723 | 709 | 709 | 228,000 | 6,752.38 |
| 1986-09-06 | 720 | 723 | 712 | 723 | 265,000 | 6,885.71 |
| 1986-09-05 | 719 | 732 | 711 | 712 | 1,020,000 | 6,780.95 |
| 1986-09-04 | 705 | 722 | 700 | 722 | 801,000 | 6,876.19 |
| 1986-09-03 | 696 | 700 | 690 | 700 | 580,000 | 6,666.67 |
| 1986-09-02 | 699 | 715 | 695 | 697 | 1,149,000 | 6,638.10 |
| 1986-09-01 | 684 | 691 | 675 | 691 | 463,000 | 6,580.95 |
| 1986-08-30 | 671 | 684 | 671 | 681 | 116,000 | 6,485.71 |
| 1986-08-29 | 679 | 682 | 665 | 680 | 224,000 | 6,476.19 |
| 1986-08-28 | 691 | 691 | 671 | 679 | 356,000 | 6,466.67 |
| 1986-08-27 | 671 | 698 | 670 | 695 | 1,059,000 | 6,619.05 |
| 1986-08-26 | 668 | 669 | 656 | 662 | 449,000 | 6,304.76 |
| 1986-08-25 | 650 | 668 | 645 | 650 | 597,000 | 6,190.48 |
| 1986-08-23 | 630 | 640 | 625 | 640 | 93,000 | 6,095.24 |
| 1986-08-22 | 641 | 646 | 620 | 625 | 216,000 | 5,952.38 |
| 1986-08-21 | 640 | 650 | 633 | 645 | 332,000 | 6,142.86 |
| 1986-08-20 | 627 | 640 | 620 | 638 | 199,000 | 6,076.19 |
| 1986-08-19 | 630 | 638 | 610 | 613 | 284,000 | 5,838.10 |
| 1986-08-18 | 605 | 650 | 605 | 650 | 420,000 | 6,190.48 |
| 1986-08-15 | 582 | 621 | 582 | 590 | 247,000 | 5,619.05 |
| 1986-08-14 | 581 | 582 | 580 | 580 | 100,000 | 5,523.81 |
| 1986-08-13 | 582 | 582 | 580 | 580 | 108,000 | 5,523.81 |
| 1986-08-12 | 579 | 580 | 575 | 576 | 107,000 | 5,485.71 |
| 1986-08-11 | 572 | 582 | 570 | 575 | 124,000 | 5,476.19 |
| 1986-08-08 | 581 | 582 | 572 | 574 | 117,000 | 5,466.67 |
| 1986-08-07 | 579 | 590 | 576 | 582 | 133,000 | 5,542.86 |
| 1986-08-06 | 578 | 578 | 570 | 570 | 73,000 | 5,428.57 |
| 1986-08-05 | 585 | 585 | 570 | 572 | 125,000 | 5,447.62 |
| 1986-08-04 | 584 | 587 | 584 | 584 | 71,000 | 5,561.90 |
| 1986-08-02 | 568 | 580 | 568 | 580 | 60,000 | 5,523.81 |
| 1986-08-01 | 570 | 572 | 569 | 569 | 32,000 | 5,419.05 |
| 1986-07-31 | 581 | 583 | 571 | 572 | 80,000 | 5,447.62 |
| 1986-07-30 | 581 | 583 | 580 | 580 | 69,000 | 5,523.81 |
| 1986-07-29 | 590 | 590 | 570 | 583 | 55,000 | 5,552.38 |
| 1986-07-28 | 572 | 590 | 572 | 585 | 38,000 | 5,571.43 |
| 1986-07-26 | 588 | 588 | 560 | 560 | 43,000 | 5,333.33 |
| 1986-07-25 | 590 | 591 | 580 | 580 | 192,000 | 5,523.81 |
| 1986-07-24 | 590 | 590 | 583 | 590 | 52,000 | 5,619.05 |
| 1986-07-23 | 577 | 590 | 575 | 590 | 58,000 | 5,619.05 |
| 1986-07-22 | 570 | 591 | 570 | 578 | 29,000 | 5,504.76 |
| 1986-07-21 | 591 | 595 | 580 | 590 | 51,000 | 5,619.05 |
| 1986-07-19 | 590 | 601 | 590 | 600 | 46,000 | 5,714.29 |
| 1986-07-18 | 600 | 612 | 590 | 600 | 138,000 | 5,714.29 |
| 1986-07-17 | 615 | 624 | 615 | 618 | 69,000 | 5,885.71 |
| 1986-07-16 | 608 | 619 | 608 | 615 | 46,000 | 5,857.14 |
| 1986-07-15 | 594 | 626 | 594 | 607 | 133,000 | 5,780.95 |
| 1986-07-14 | 598 | 601 | 595 | 595 | 131,000 | 5,666.67 |
| 1986-07-11 | 600 | 605 | 597 | 598 | 132,000 | 5,695.24 |
| 1986-07-10 | 605 | 615 | 595 | 600 | 161,000 | 5,714.29 |
| 1986-07-09 | 636 | 636 | 625 | 625 | 123,000 | 5,952.38 |
| 1986-07-08 | 635 | 638 | 625 | 625 | 149,000 | 5,952.38 |
| 1986-07-07 | 635 | 650 | 635 | 635 | 78,000 | 6,047.62 |
| 1986-07-05 | 640 | 650 | 635 | 640 | 87,000 | 6,095.24 |
| 1986-07-04 | 669 | 670 | 640 | 650 | 376,000 | 6,190.48 |
| 1986-07-03 | 653 | 676 | 646 | 672 | 542,000 | 6,400 |
| 1986-07-02 | 632 | 654 | 630 | 646 | 411,000 | 6,152.38 |
| 1986-07-01 | 633 | 650 | 633 | 634 | 343,000 | 6,038.10 |
| 1986-06-30 | 650 | 659 | 631 | 643 | 405,000 | 6,123.81 |
| 1986-06-28 | 650 | 659 | 645 | 650 | 828,000 | 6,190.48 |
| 1986-06-27 | 630 | 670 | 620 | 625 | 2,450,000 | 5,952.38 |
| 1986-06-26 | 589 | 630 | 584 | 596 | 1,165,000 | 5,676.19 |
| 1986-06-25 | 580 | 585 | 580 | 583 | 148,000 | 5,552.38 |
| 1986-06-24 | 584 | 590 | 574 | 582 | 94,000 | 5,542.86 |
| 1986-06-23 | 580 | 580 | 574 | 574 | 165,000 | 5,466.67 |
| 1986-06-21 | 578 | 583 | 576 | 576 | 113,000 | 5,485.71 |
| 1986-06-20 | 590 | 590 | 571 | 585 | 302,000 | 5,571.43 |
| 1986-06-19 | 575 | 602 | 570 | 590 | 924,000 | 5,619.05 |
| 1986-06-18 | 538 | 569 | 535 | 565 | 192,000 | 5,380.95 |
| 1986-06-17 | 525 | 539 | 525 | 539 | 25,000 | 5,133.33 |
| 1986-06-16 | 520 | 530 | 520 | 520 | 49,000 | 4,952.38 |
| 1986-06-13 | 529 | 530 | 510 | 515 | 44,000 | 4,904.76 |
| 1986-06-12 | 531 | 531 | 529 | 530 | 16,000 | 5,047.62 |
| 1986-06-11 | 548 | 548 | 527 | 529 | 28,000 | 5,038.10 |
| 1986-06-10 | 542 | 550 | 525 | 540 | 70,000 | 5,142.86 |
| 1986-06-09 | 544 | 550 | 540 | 550 | 62,000 | 5,238.10 |
| 1986-06-07 | 549 | 549 | 540 | 544 | 17,000 | 5,180.95 |
| 1986-06-06 | 538 | 549 | 537 | 549 | 76,000 | 5,228.57 |
| 1986-06-05 | 547 | 547 | 535 | 535 | 38,000 | 5,095.24 |
| 1986-06-04 | 550 | 551 | 540 | 548 | 114,000 | 5,219.05 |
| 1986-06-03 | 555 | 559 | 550 | 550 | 32,000 | 5,238.10 |
| 1986-06-02 | 560 | 560 | 550 | 559 | 65,000 | 5,323.81 |
| 1986-05-31 | 547 | 550 | 545 | 550 | 22,000 | 5,238.10 |
| 1986-05-30 | 560 | 560 | 545 | 550 | 124,000 | 5,238.10 |
| 1986-05-29 | 575 | 575 | 565 | 566 | 330,000 | 5,390.48 |
| 1986-05-28 | 550 | 565 | 545 | 565 | 500,000 | 5,380.95 |
| 1986-05-27 | 540 | 544 | 533 | 540 | 50,000 | 5,142.86 |
| 1986-05-26 | 535 | 544 | 531 | 531 | 67,000 | 5,057.14 |
| 1986-05-24 | 530 | 535 | 530 | 530 | 38,000 | 5,047.62 |
| 1986-05-23 | 531 | 540 | 530 | 530 | 63,000 | 5,047.62 |
| 1986-05-22 | 525 | 545 | 520 | 531 | 52,000 | 5,057.14 |
| 1986-05-21 | 546 | 547 | 525 | 530 | 109,000 | 5,047.62 |
| 1986-05-20 | 548 | 549 | 530 | 549 | 144,000 | 5,228.57 |
| 1986-05-19 | 521 | 538 | 520 | 538 | 141,000 | 5,123.81 |
| 1986-05-17 | 541 | 541 | 511 | 511 | 54,000 | 4,866.67 |
| 1986-05-16 | 548 | 549 | 530 | 531 | 121,000 | 5,057.14 |
| 1986-05-15 | 555 | 555 | 540 | 550 | 232,000 | 5,238.10 |
| 1986-05-14 | 539 | 558 | 535 | 558 | 662,000 | 5,314.29 |
| 1986-05-13 | 535 | 540 | 530 | 533 | 308,000 | 5,076.19 |
| 1986-05-12 | 515 | 535 | 502 | 526 | 467,000 | 5,009.52 |
| 1986-05-09 | 498 | 504 | 495 | 504 | 50,000 | 4,800 |
| 1986-05-08 | 497 | 499 | 495 | 499 | 54,000 | 4,752.38 |
| 1986-05-07 | 505 | 505 | 490 | 499 | 32,000 | 4,752.38 |
| 1986-05-06 | 503 | 504 | 499 | 504 | 70,000 | 4,800 |
| 1986-05-02 | 489 | 489 | 483 | 488 | 50,000 | 4,647.62 |
| 1986-05-01 | 485 | 499 | 485 | 486 | 20,000 | 4,628.57 |
| 1986-04-30 | 515 | 515 | 480 | 480 | 55,000 | 4,571.43 |
| 1986-04-28 | 515 | 515 | 505 | 505 | 74,000 | 4,809.52 |
| 1986-04-26 | 506 | 520 | 506 | 511 | 27,000 | 4,866.67 |
| 1986-04-25 | 521 | 523 | 501 | 505 | 55,000 | 4,809.52 |
| 1986-04-24 | 540 | 540 | 522 | 523 | 295,000 | 4,980.95 |
| 1986-04-23 | 510 | 542 | 500 | 537 | 908,000 | 5,114.29 |
| 1986-04-22 | 515 | 515 | 495 | 501 | 74,000 | 4,771.43 |
| 1986-04-21 | 510 | 516 | 506 | 516 | 54,000 | 4,914.29 |
| 1986-04-19 | 505 | 505 | 505 | 505 | 9,000 | 4,809.52 |
| 1986-04-18 | 516 | 516 | 501 | 501 | 105,000 | 4,771.43 |
| 1986-04-17 | 521 | 522 | 506 | 506 | 142,000 | 4,819.05 |
| 1986-04-16 | 490 | 531 | 490 | 516 | 495,000 | 4,914.29 |
| 1986-04-15 | 483 | 488 | 483 | 488 | 30,000 | 4,647.62 |
| 1986-04-14 | 482 | 485 | 475 | 485 | 27,000 | 4,619.05 |
| 1986-04-11 | 475 | 485 | 465 | 485 | 15,000 | 4,619.05 |
| 1986-04-10 | 484 | 485 | 471 | 471 | 19,000 | 4,485.71 |
| 1986-04-09 | 465 | 470 | 460 | 465 | 38,000 | 4,428.57 |
| 1986-04-08 | 460 | 461 | 460 | 460 | 13,000 | 4,380.95 |
| 1986-04-07 | 461 | 461 | 460 | 460 | 2,000 | 4,380.95 |
| 1986-04-05 | 460 | 465 | 460 | 465 | 16,000 | 4,428.57 |
| 1986-04-04 | 464 | 465 | 460 | 460 | 7,000 | 4,380.95 |
| 1986-04-03 | 465 | 465 | 465 | 465 | 6,000 | 4,428.57 |
| 1986-04-02 | 460 | 465 | 450 | 465 | 25,000 | 4,428.57 |
| 1986-04-01 | 465 | 465 | 460 | 460 | 26,000 | 4,380.95 |
| 1986-03-31 | 479 | 479 | 479 | 479 | 1,000 | 4,561.90 |
| 1986-03-29 | 479 | 479 | 479 | 479 | 1,000 | 4,561.90 |
| 1986-03-28 | 485 | 485 | 485 | 485 | 4,000 | 4,619.05 |
| 1986-03-27 | 451 | 475 | 451 | 465 | 29,000 | 4,428.57 |
| 1986-03-26 | 455 | 461 | 450 | 461 | 49,000 | 4,390.48 |
| 1986-03-25 | 465 | 465 | 454 | 464 | 30,000 | 4,419.05 |
| 1986-03-24 | 475 | 475 | 465 | 465 | 89,000 | 4,428.57 |
| 1986-03-22 | 481 | 485 | 475 | 475 | 23,000 | 4,523.81 |
| 1986-03-20 | 475 | 480 | 472 | 475 | 29,000 | 4,523.81 |
| 1986-03-19 | 475 | 479 | 473 | 475 | 51,000 | 4,523.81 |
| 1986-03-18 | 480 | 485 | 475 | 475 | 68,000 | 4,523.81 |
| 1986-03-17 | 475 | 480 | 470 | 473 | 49,000 | 4,504.76 |
| 1986-03-15 | 490 | 490 | 470 | 470 | 61,000 | 4,476.19 |
| 1986-03-14 | 496 | 498 | 491 | 493 | 78,000 | 4,695.24 |
| 1986-03-13 | 502 | 502 | 496 | 496 | 127,000 | 4,723.81 |
| 1986-03-12 | 498 | 503 | 496 | 497 | 326,000 | 4,733.33 |
| 1986-03-11 | 495 | 499 | 493 | 493 | 145,000 | 4,695.24 |
| 1986-03-10 | 488 | 489 | 480 | 485 | 43,000 | 4,619.05 |
| 1986-03-07 | 487 | 491 | 480 | 483 | 44,000 | 4,600 |
| 1986-03-06 | 489 | 495 | 487 | 487 | 70,000 | 4,638.10 |
| 1986-03-05 | 484 | 490 | 480 | 489 | 91,000 | 4,657.14 |
| 1986-03-04 | 465 | 478 | 465 | 478 | 65,000 | 4,552.38 |
| 1986-03-03 | 465 | 466 | 463 | 465 | 51,000 | 4,428.57 |
| 1986-03-01 | 465 | 465 | 464 | 465 | 41,000 | 4,428.57 |
| 1986-02-28 | 465 | 465 | 464 | 465 | 56,000 | 4,428.57 |
| 1986-02-27 | 465 | 465 | 462 | 465 | 37,000 | 4,428.57 |
| 1986-02-26 | 465 | 465 | 462 | 462 | 67,000 | 4,400 |
| 1986-02-25 | 470 | 474 | 465 | 465 | 33,000 | 4,428.57 |
| 1986-02-24 | 480 | 480 | 470 | 470 | 43,000 | 4,476.19 |
| 1986-02-22 | 485 | 485 | 478 | 478 | 28,000 | 4,552.38 |
| 1986-02-21 | 481 | 485 | 480 | 480 | 85,000 | 4,571.43 |
| 1986-02-20 | 489 | 489 | 480 | 480 | 81,000 | 4,571.43 |
| 1986-02-19 | 488 | 490 | 480 | 480 | 148,000 | 4,571.43 |
| 1986-02-18 | 495 | 495 | 487 | 487 | 117,000 | 4,638.10 |
| 1986-02-17 | 492 | 495 | 486 | 491 | 200,000 | 4,676.19 |
| 1986-02-15 | 476 | 480 | 476 | 480 | 38,000 | 4,571.43 |
| 1986-02-14 | 469 | 472 | 466 | 466 | 124,000 | 4,438.10 |
| 1986-02-13 | 463 | 472 | 463 | 464 | 125,000 | 4,419.05 |
| 1986-02-12 | 459 | 463 | 459 | 463 | 43,000 | 4,409.52 |
| 1986-02-10 | 465 | 465 | 459 | 460 | 41,000 | 4,380.95 |
| 1986-02-07 | 465 | 470 | 464 | 465 | 62,000 | 4,428.57 |
| 1986-02-06 | 472 | 472 | 460 | 460 | 25,000 | 4,380.95 |
| 1986-02-05 | 458 | 458 | 457 | 457 | 2,000 | 4,352.38 |
| 1986-02-04 | 456 | 456 | 455 | 455 | 13,000 | 4,333.33 |
| 1986-02-03 | 462 | 465 | 455 | 455 | 24,000 | 4,333.33 |
| 1986-02-01 | 465 | 465 | 460 | 460 | 11,000 | 4,380.95 |
| 1986-01-31 | 470 | 476 | 470 | 475 | 16,000 | 4,523.81 |
| 1986-01-30 | 455 | 470 | 455 | 470 | 16,000 | 4,476.19 |
| 1986-01-29 | 455 | 455 | 454 | 455 | 33,000 | 4,333.33 |
| 1986-01-28 | 455 | 455 | 455 | 455 | 5,000 | 4,333.33 |
| 1986-01-27 | 460 | 460 | 455 | 455 | 7,000 | 4,333.33 |
| 1986-01-25 | 457 | 460 | 455 | 460 | 7,000 | 4,380.95 |
| 1986-01-24 | 455 | 456 | 455 | 455 | 7,000 | 4,333.33 |
| 1986-01-23 | 460 | 460 | 455 | 455 | 12,000 | 4,333.33 |
| 1986-01-22 | 465 | 465 | 465 | 465 | 8,000 | 4,428.57 |
| 1986-01-21 | 470 | 470 | 465 | 465 | 9,000 | 4,428.57 |
| 1986-01-20 | 452 | 465 | 452 | 465 | 16,000 | 4,428.57 |
| 1986-01-18 | 450 | 450 | 448 | 450 | 16,000 | 4,285.71 |
| 1986-01-17 | 447 | 450 | 447 | 447 | 43,000 | 4,257.14 |
| 1986-01-16 | 461 | 461 | 431 | 431 | 128,000 | 4,104.76 |
| 1986-01-14 | 460 | 461 | 460 | 461 | 22,000 | 4,390.48 |
| 1986-01-13 | 461 | 465 | 461 | 462 | 8,000 | 4,400 |
| 1986-01-10 | 480 | 480 | 460 | 465 | 19,000 | 4,428.57 |
| 1986-01-09 | 475 | 475 | 460 | 475 | 17,000 | 4,523.81 |
| 1986-01-08 | 486 | 486 | 465 | 465 | 19,000 | 4,428.57 |
| 1986-01-07 | 480 | 481 | 480 | 481 | 14,000 | 4,580.95 |
| 1986-01-06 | 480 | 480 | 475 | 475 | 6,000 | 4,523.81 |
| 1986-01-04 | 499 | 499 | 499 | 499 | 1,000 | 4,752.38 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-03-27]1株→1.05株 [1983-03-28]1株→1.1株
