6850 (株)チノー 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 | 785 | 790 | 779 | 779 | 35,000 | 3,540.91 |
| 1986-12-26 | 795 | 798 | 790 | 790 | 31,000 | 3,590.91 |
| 1986-12-25 | 820 | 820 | 800 | 800 | 32,000 | 3,636.36 |
| 1986-12-24 | 800 | 825 | 800 | 825 | 18,000 | 3,750 |
| 1986-12-23 | 791 | 795 | 790 | 790 | 37,000 | 3,590.91 |
| 1986-12-22 | 790 | 796 | 790 | 794 | 57,000 | 3,609.09 |
| 1986-12-19 | 791 | 800 | 790 | 800 | 77,000 | 3,636.36 |
| 1986-12-18 | 800 | 800 | 795 | 800 | 58,000 | 3,636.36 |
| 1986-12-17 | 799 | 803 | 795 | 800 | 78,000 | 3,636.36 |
| 1986-12-16 | 799 | 808 | 790 | 800 | 67,000 | 3,636.36 |
| 1986-12-15 | 800 | 805 | 799 | 800 | 81,000 | 3,636.36 |
| 1986-12-12 | 815 | 816 | 800 | 800 | 46,000 | 3,636.36 |
| 1986-12-11 | 811 | 820 | 811 | 815 | 59,000 | 3,704.55 |
| 1986-12-10 | 825 | 835 | 810 | 810 | 60,000 | 3,681.82 |
| 1986-12-09 | 828 | 828 | 824 | 825 | 63,000 | 3,750 |
| 1986-12-08 | 829 | 829 | 825 | 829 | 29,000 | 3,768.18 |
| 1986-12-06 | 830 | 830 | 825 | 830 | 15,000 | 3,772.73 |
| 1986-12-05 | 838 | 839 | 820 | 839 | 44,000 | 3,813.64 |
| 1986-12-04 | 840 | 840 | 835 | 840 | 39,000 | 3,818.18 |
| 1986-12-03 | 840 | 845 | 840 | 845 | 20,000 | 3,840.91 |
| 1986-12-02 | 850 | 850 | 840 | 840 | 58,000 | 3,818.18 |
| 1986-12-01 | 845 | 850 | 840 | 845 | 71,000 | 3,840.91 |
| 1986-11-29 | 848 | 848 | 845 | 845 | 8,000 | 3,840.91 |
| 1986-11-28 | 849 | 850 | 840 | 850 | 21,000 | 3,863.64 |
| 1986-11-27 | 845 | 855 | 845 | 849 | 56,000 | 3,859.09 |
| 1986-11-26 | 853 | 855 | 847 | 847 | 21,000 | 3,850 |
| 1986-11-25 | 871 | 871 | 851 | 851 | 14,000 | 3,868.18 |
| 1986-11-22 | 875 | 875 | 870 | 870 | 16,000 | 3,954.55 |
| 1986-11-21 | 853 | 860 | 847 | 860 | 51,000 | 3,909.09 |
| 1986-11-20 | 849 | 849 | 843 | 843 | 4,000 | 3,831.82 |
| 1986-11-19 | 840 | 850 | 840 | 850 | 40,000 | 3,863.64 |
| 1986-11-18 | 835 | 850 | 835 | 850 | 10,000 | 3,863.64 |
| 1986-11-17 | 841 | 841 | 836 | 836 | 13,000 | 3,800 |
| 1986-11-14 | 850 | 860 | 845 | 850 | 36,000 | 3,863.64 |
| 1986-11-13 | 845 | 845 | 845 | 845 | 19,000 | 3,840.91 |
| 1986-11-12 | 844 | 845 | 844 | 845 | 24,000 | 3,840.91 |
| 1986-11-11 | 845 | 845 | 845 | 845 | 12,000 | 3,840.91 |
| 1986-11-10 | 845 | 845 | 844 | 845 | 8,000 | 3,840.91 |
| 1986-11-07 | 845 | 850 | 845 | 845 | 17,000 | 3,840.91 |
| 1986-11-06 | 850 | 850 | 845 | 845 | 3,000 | 3,840.91 |
| 1986-11-05 | 860 | 860 | 860 | 860 | 6,000 | 3,909.09 |
| 1986-11-04 | 880 | 885 | 880 | 880 | 10,000 | 4,000 |
| 1986-11-01 | 885 | 885 | 885 | 885 | 16,000 | 4,022.73 |
| 1986-10-31 | 858 | 864 | 851 | 855 | 20,000 | 3,886.36 |
| 1986-10-30 | 840 | 850 | 840 | 850 | 11,000 | 3,863.64 |
| 1986-10-29 | 859 | 859 | 844 | 844 | 10,000 | 3,836.36 |
| 1986-10-28 | 850 | 865 | 850 | 865 | 14,000 | 3,931.82 |
| 1986-10-27 | 879 | 879 | 850 | 850 | 9,000 | 3,863.64 |
| 1986-10-25 | 889 | 889 | 869 | 880 | 27,000 | 4,000 |
| 1986-10-24 | 865 | 909 | 865 | 890 | 151,000 | 4,045.45 |
| 1986-10-23 | 815 | 860 | 815 | 855 | 35,000 | 3,886.36 |
| 1986-10-22 | 832 | 834 | 810 | 810 | 18,000 | 3,681.82 |
| 1986-10-21 | 830 | 832 | 822 | 830 | 14,000 | 3,772.73 |
| 1986-10-20 | 830 | 830 | 820 | 822 | 20,000 | 3,736.36 |
| 1986-10-17 | 840 | 840 | 830 | 830 | 41,000 | 3,772.73 |
| 1986-10-16 | 810 | 826 | 806 | 825 | 58,000 | 3,750 |
| 1986-10-15 | 801 | 820 | 801 | 801 | 26,000 | 3,640.91 |
| 1986-10-14 | 790 | 806 | 781 | 806 | 31,000 | 3,663.64 |
| 1986-10-13 | 810 | 810 | 780 | 780 | 49,000 | 3,545.45 |
| 1986-10-09 | 780 | 810 | 780 | 810 | 25,000 | 3,681.82 |
| 1986-10-08 | 774 | 779 | 774 | 776 | 32,000 | 3,527.27 |
| 1986-10-07 | 780 | 780 | 764 | 764 | 23,000 | 3,472.73 |
| 1986-10-06 | 800 | 800 | 786 | 786 | 28,000 | 3,572.73 |
| 1986-10-04 | 786 | 800 | 786 | 800 | 6,000 | 3,636.36 |
| 1986-10-03 | 792 | 796 | 785 | 785 | 33,000 | 3,568.18 |
| 1986-10-02 | 819 | 819 | 790 | 790 | 8,000 | 3,590.91 |
| 1986-10-01 | 820 | 830 | 820 | 830 | 23,000 | 3,772.73 |
| 1986-09-30 | 791 | 810 | 791 | 810 | 17,000 | 3,681.82 |
| 1986-09-29 | 800 | 810 | 790 | 790 | 18,000 | 3,590.91 |
| 1986-09-27 | 815 | 815 | 805 | 810 | 26,000 | 3,681.82 |
| 1986-09-26 | 818 | 820 | 814 | 814 | 66,000 | 3,700 |
| 1986-09-25 | 821 | 823 | 813 | 813 | 75,000 | 3,695.45 |
| 1986-09-24 | 860 | 860 | 831 | 831 | 27,000 | 3,777.27 |
| 1986-09-22 | 870 | 871 | 865 | 865 | 33,000 | 3,931.82 |
| 1986-09-19 | 846 | 875 | 846 | 871 | 26,000 | 3,959.09 |
| 1986-09-18 | 833 | 850 | 833 | 840 | 74,000 | 3,818.18 |
| 1986-09-17 | 820 | 842 | 820 | 842 | 33,000 | 3,827.27 |
| 1986-09-16 | 820 | 820 | 820 | 820 | 6,000 | 3,727.27 |
| 1986-09-12 | 830 | 831 | 830 | 830 | 15,000 | 3,772.73 |
| 1986-09-11 | 850 | 853 | 840 | 840 | 99,000 | 3,818.18 |
| 1986-09-10 | 855 | 855 | 845 | 850 | 103,000 | 3,863.64 |
| 1986-09-09 | 854 | 860 | 850 | 854 | 75,000 | 3,881.82 |
| 1986-09-08 | 860 | 868 | 854 | 854 | 42,000 | 3,881.82 |
| 1986-09-05 | 860 | 863 | 855 | 855 | 37,000 | 3,886.36 |
| 1986-09-04 | 851 | 851 | 850 | 850 | 28,000 | 3,863.64 |
| 1986-09-03 | 861 | 863 | 850 | 850 | 25,000 | 3,863.64 |
| 1986-09-02 | 880 | 880 | 860 | 870 | 17,000 | 3,954.55 |
| 1986-09-01 | 900 | 900 | 880 | 880 | 24,000 | 4,000 |
| 1986-08-30 | 899 | 900 | 890 | 890 | 5,000 | 4,045.45 |
| 1986-08-29 | 890 | 900 | 890 | 900 | 3,000 | 4,090.91 |
| 1986-08-28 | 891 | 900 | 880 | 880 | 97,000 | 4,000 |
| 1986-08-27 | 899 | 900 | 890 | 899 | 10,000 | 4,086.36 |
| 1986-08-26 | 900 | 900 | 885 | 900 | 30,000 | 4,090.91 |
| 1986-08-25 | 900 | 900 | 900 | 900 | 18,000 | 4,090.91 |
| 1986-08-23 | 890 | 900 | 890 | 900 | 18,000 | 4,090.91 |
| 1986-08-22 | 878 | 880 | 875 | 878 | 36,000 | 3,990.91 |
| 1986-08-21 | 880 | 880 | 875 | 877 | 40,000 | 3,986.36 |
| 1986-08-20 | 885 | 890 | 878 | 878 | 69,000 | 3,990.91 |
| 1986-08-19 | 881 | 882 | 880 | 880 | 38,000 | 4,000 |
| 1986-08-18 | 890 | 890 | 881 | 881 | 36,000 | 4,004.55 |
| 1986-08-15 | 890 | 890 | 880 | 888 | 28,000 | 4,036.36 |
| 1986-08-14 | 900 | 900 | 890 | 890 | 26,000 | 4,045.45 |
| 1986-08-13 | 905 | 905 | 900 | 905 | 116,000 | 4,113.64 |
| 1986-08-12 | 902 | 926 | 902 | 917 | 26,000 | 4,168.18 |
| 1986-08-11 | 949 | 950 | 900 | 900 | 41,000 | 4,090.91 |
| 1986-08-08 | 970 | 980 | 950 | 950 | 91,000 | 4,318.18 |
| 1986-08-07 | 954 | 960 | 950 | 960 | 34,000 | 4,363.64 |
| 1986-08-06 | 931 | 950 | 931 | 950 | 6,000 | 4,318.18 |
| 1986-08-05 | 930 | 940 | 930 | 930 | 13,000 | 4,227.27 |
| 1986-08-04 | 931 | 940 | 930 | 930 | 5,000 | 4,227.27 |
| 1986-08-02 | 950 | 950 | 930 | 930 | 9,000 | 4,227.27 |
| 1986-08-01 | 930 | 930 | 913 | 930 | 37,000 | 4,227.27 |
| 1986-07-31 | 930 | 930 | 921 | 921 | 5,000 | 4,186.36 |
| 1986-07-30 | 940 | 940 | 931 | 931 | 6,000 | 4,231.82 |
| 1986-07-29 | 950 | 950 | 930 | 930 | 21,000 | 4,227.27 |
| 1986-07-28 | 946 | 946 | 939 | 939 | 5,000 | 4,268.18 |
| 1986-07-26 | 930 | 959 | 930 | 950 | 34,000 | 4,318.18 |
| 1986-07-25 | 920 | 930 | 911 | 930 | 21,000 | 4,227.27 |
| 1986-07-24 | 903 | 921 | 903 | 910 | 64,000 | 4,136.36 |
| 1986-07-23 | 906 | 908 | 900 | 905 | 68,000 | 4,113.64 |
| 1986-07-22 | 893 | 895 | 893 | 895 | 7,000 | 4,068.18 |
| 1986-07-21 | 880 | 901 | 880 | 891 | 31,000 | 4,050 |
| 1986-07-19 | 921 | 922 | 915 | 920 | 32,000 | 4,181.82 |
| 1986-07-17 | 950 | 950 | 940 | 949 | 30,000 | 4,313.64 |
| 1986-07-16 | 970 | 970 | 960 | 960 | 103,000 | 4,363.64 |
| 1986-07-15 | 970 | 975 | 970 | 970 | 34,000 | 4,409.09 |
| 1986-07-14 | 980 | 1,020 | 975 | 975 | 41,000 | 4,431.82 |
| 1986-07-11 | 970 | 990 | 970 | 990 | 21,000 | 4,500 |
| 1986-07-10 | 962 | 965 | 950 | 957 | 62,000 | 4,350 |
| 1986-07-09 | 966 | 970 | 961 | 962 | 54,000 | 4,372.73 |
| 1986-07-08 | 990 | 1,000 | 961 | 961 | 32,000 | 4,368.18 |
| 1986-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 4,545.45 |
| 1986-07-05 | 986 | 1,000 | 986 | 1,000 | 16,000 | 4,545.45 |
| 1986-07-04 | 998 | 998 | 981 | 983 | 51,000 | 4,468.18 |
| 1986-07-03 | 991 | 1,000 | 990 | 1,000 | 14,000 | 4,545.45 |
| 1986-07-02 | 1,000 | 1,000 | 990 | 990 | 10,000 | 4,500 |
| 1986-07-01 | 1,000 | 1,020 | 1,000 | 1,000 | 18,000 | 4,545.45 |
| 1986-06-30 | 1,030 | 1,040 | 1,000 | 1,020 | 34,000 | 4,636.36 |
| 1986-06-28 | 1,010 | 1,050 | 1,010 | 1,020 | 27,000 | 4,636.36 |
| 1986-06-27 | 1,020 | 1,030 | 1,000 | 1,000 | 49,000 | 4,545.45 |
| 1986-06-26 | 998 | 1,020 | 990 | 1,020 | 59,000 | 4,636.36 |
| 1986-06-25 | 990 | 998 | 990 | 998 | 15,000 | 4,536.36 |
| 1986-06-24 | 990 | 995 | 980 | 990 | 65,000 | 4,500 |
| 1986-06-23 | 990 | 991 | 990 | 991 | 28,000 | 4,504.55 |
| 1986-06-21 | 965 | 971 | 964 | 970 | 39,000 | 4,409.09 |
| 1986-06-20 | 985 | 985 | 961 | 961 | 120,000 | 4,368.18 |
| 1986-06-19 | 991 | 995 | 970 | 980 | 91,000 | 4,454.55 |
| 1986-06-18 | 999 | 1,020 | 990 | 990 | 170,000 | 4,500 |
| 1986-06-17 | 1,020 | 1,020 | 995 | 1,020 | 55,000 | 4,636.36 |
| 1986-06-16 | 1,030 | 1,030 | 1,020 | 1,020 | 24,000 | 4,636.36 |
| 1986-06-13 | 1,030 | 1,040 | 1,020 | 1,020 | 12,000 | 4,636.36 |
| 1986-06-12 | 1,040 | 1,040 | 1,030 | 1,040 | 56,000 | 4,727.27 |
| 1986-06-11 | 1,040 | 1,050 | 1,040 | 1,050 | 60,000 | 4,772.73 |
| 1986-06-10 | 1,030 | 1,030 | 1,020 | 1,030 | 29,000 | 4,681.82 |
| 1986-06-09 | 1,070 | 1,070 | 1,030 | 1,030 | 53,000 | 4,681.82 |
| 1986-06-07 | 1,070 | 1,090 | 1,030 | 1,030 | 271,000 | 4,681.82 |
| 1986-06-06 | 1,060 | 1,100 | 1,060 | 1,070 | 172,000 | 4,863.64 |
| 1986-06-05 | 1,060 | 1,060 | 1,030 | 1,060 | 40,000 | 4,818.18 |
| 1986-06-04 | 1,020 | 1,090 | 1,020 | 1,060 | 119,000 | 4,818.18 |
| 1986-06-03 | 1,020 | 1,030 | 1,010 | 1,020 | 39,000 | 4,636.36 |
| 1986-06-02 | 1,050 | 1,060 | 1,030 | 1,030 | 48,000 | 4,681.82 |
| 1986-05-31 | 1,030 | 1,050 | 1,020 | 1,050 | 50,000 | 4,772.73 |
| 1986-05-30 | 1,030 | 1,040 | 1,010 | 1,020 | 54,000 | 4,636.36 |
| 1986-05-29 | 1,020 | 1,040 | 1,010 | 1,010 | 58,000 | 4,590.91 |
| 1986-05-28 | 1,030 | 1,050 | 1,010 | 1,010 | 119,000 | 4,590.91 |
| 1986-05-27 | 1,040 | 1,050 | 1,040 | 1,040 | 49,000 | 4,727.27 |
| 1986-05-26 | 1,050 | 1,050 | 1,040 | 1,050 | 92,000 | 4,772.73 |
| 1986-05-24 | 1,050 | 1,060 | 1,040 | 1,040 | 25,000 | 4,727.27 |
| 1986-05-23 | 1,040 | 1,050 | 1,040 | 1,050 | 128,000 | 4,772.73 |
| 1986-05-22 | 1,040 | 1,050 | 1,030 | 1,040 | 197,000 | 4,727.27 |
| 1986-05-21 | 1,020 | 1,040 | 1,020 | 1,020 | 141,000 | 4,636.36 |
| 1986-05-20 | 1,020 | 1,030 | 1,020 | 1,030 | 62,000 | 4,681.82 |
| 1986-05-19 | 1,010 | 1,030 | 1,000 | 1,020 | 23,000 | 4,636.36 |
| 1986-05-17 | 1,010 | 1,010 | 1,000 | 1,000 | 23,000 | 4,545.45 |
| 1986-05-16 | 993 | 1,010 | 985 | 990 | 58,000 | 4,500 |
| 1986-05-15 | 990 | 990 | 983 | 983 | 28,000 | 4,468.18 |
| 1986-05-14 | 998 | 1,010 | 995 | 995 | 71,000 | 4,522.73 |
| 1986-05-13 | 963 | 979 | 963 | 978 | 25,000 | 4,445.45 |
| 1986-05-12 | 970 | 970 | 960 | 962 | 74,000 | 4,372.73 |
| 1986-05-09 | 1,000 | 1,020 | 995 | 995 | 148,000 | 4,522.73 |
| 1986-05-08 | 1,000 | 1,000 | 996 | 1,000 | 110,000 | 4,545.45 |
| 1986-05-07 | 1,010 | 1,020 | 1,000 | 1,000 | 87,000 | 4,545.45 |
| 1986-05-06 | 1,040 | 1,040 | 1,000 | 1,000 | 65,000 | 4,545.45 |
| 1986-05-02 | 1,070 | 1,070 | 1,050 | 1,060 | 22,000 | 4,818.18 |
| 1986-05-01 | 1,070 | 1,080 | 1,040 | 1,070 | 79,000 | 4,863.64 |
| 1986-04-30 | 1,080 | 1,090 | 1,060 | 1,090 | 123,000 | 4,954.55 |
| 1986-04-28 | 1,060 | 1,080 | 1,050 | 1,060 | 71,000 | 4,818.18 |
| 1986-04-26 | 1,050 | 1,080 | 1,040 | 1,060 | 85,000 | 4,818.18 |
| 1986-04-25 | 1,040 | 1,060 | 1,040 | 1,040 | 15,000 | 4,727.27 |
| 1986-04-24 | 1,030 | 1,050 | 1,030 | 1,050 | 44,000 | 4,772.73 |
| 1986-04-23 | 1,060 | 1,060 | 1,030 | 1,030 | 55,000 | 4,681.82 |
| 1986-04-22 | 1,080 | 1,080 | 1,060 | 1,080 | 71,000 | 4,909.09 |
| 1986-04-21 | 1,070 | 1,110 | 1,060 | 1,080 | 226,000 | 4,909.09 |
| 1986-04-19 | 1,050 | 1,070 | 1,040 | 1,050 | 58,000 | 4,772.73 |
| 1986-04-18 | 1,040 | 1,050 | 1,030 | 1,050 | 47,000 | 4,772.73 |
| 1986-04-17 | 1,050 | 1,050 | 1,040 | 1,040 | 63,000 | 4,727.27 |
| 1986-04-16 | 1,040 | 1,050 | 1,030 | 1,050 | 94,000 | 4,772.73 |
| 1986-04-15 | 1,050 | 1,050 | 1,030 | 1,030 | 65,000 | 4,681.82 |
| 1986-04-14 | 1,050 | 1,060 | 1,040 | 1,060 | 70,000 | 4,818.18 |
| 1986-04-11 | 1,050 | 1,070 | 1,040 | 1,070 | 92,000 | 4,863.64 |
| 1986-04-10 | 1,050 | 1,080 | 1,040 | 1,050 | 80,000 | 4,772.73 |
| 1986-04-09 | 1,110 | 1,120 | 1,040 | 1,040 | 166,000 | 4,727.27 |
| 1986-04-08 | 1,040 | 1,100 | 1,030 | 1,100 | 131,000 | 5,000 |
| 1986-04-07 | 1,040 | 1,060 | 1,030 | 1,040 | 102,000 | 4,727.27 |
| 1986-04-05 | 1,040 | 1,040 | 1,030 | 1,040 | 41,000 | 4,727.27 |
| 1986-04-04 | 1,010 | 1,070 | 1,000 | 1,050 | 196,000 | 4,772.73 |
| 1986-04-03 | 1,010 | 1,020 | 1,000 | 1,010 | 53,000 | 4,590.91 |
| 1986-04-02 | 975 | 1,020 | 969 | 1,020 | 71,000 | 4,636.36 |
| 1986-04-01 | 1,020 | 1,020 | 980 | 980 | 60,000 | 4,454.55 |
| 1986-03-31 | 1,030 | 1,040 | 1,010 | 1,010 | 65,000 | 4,590.91 |
| 1986-03-29 | 1,020 | 1,030 | 1,000 | 1,030 | 58,000 | 4,681.82 |
| 1986-03-28 | 971 | 1,030 | 971 | 1,020 | 73,000 | 4,636.36 |
| 1986-03-27 | 925 | 964 | 925 | 964 | 68,000 | 4,381.82 |
| 1986-03-26 | 992 | 1,020 | 992 | 1,000 | 41,000 | 4,132.23 |
| 1986-03-25 | 1,020 | 1,020 | 990 | 990 | 77,000 | 4,090.91 |
| 1986-03-24 | 1,030 | 1,050 | 1,030 | 1,030 | 52,000 | 4,256.20 |
| 1986-03-22 | 1,020 | 1,040 | 1,020 | 1,030 | 50,000 | 4,256.20 |
| 1986-03-20 | 1,040 | 1,040 | 1,030 | 1,040 | 42,000 | 4,297.52 |
| 1986-03-19 | 1,030 | 1,040 | 1,020 | 1,020 | 86,000 | 4,214.88 |
| 1986-03-18 | 1,050 | 1,050 | 1,040 | 1,040 | 74,000 | 4,297.52 |
| 1986-03-17 | 1,040 | 1,050 | 1,040 | 1,050 | 75,000 | 4,338.84 |
| 1986-03-15 | 1,020 | 1,050 | 1,010 | 1,040 | 89,000 | 4,297.52 |
| 1986-03-14 | 1,010 | 1,030 | 1,010 | 1,020 | 57,000 | 4,214.88 |
| 1986-03-13 | 1,030 | 1,040 | 1,020 | 1,030 | 71,000 | 4,256.20 |
| 1986-03-12 | 1,040 | 1,040 | 1,000 | 1,030 | 103,000 | 4,256.20 |
| 1986-03-11 | 1,000 | 1,040 | 1,000 | 1,000 | 39,000 | 4,132.23 |
| 1986-03-10 | 1,020 | 1,020 | 1,000 | 1,010 | 42,000 | 4,173.55 |
| 1986-03-07 | 1,020 | 1,020 | 1,010 | 1,010 | 63,000 | 4,173.55 |
| 1986-03-06 | 1,020 | 1,030 | 1,010 | 1,010 | 21,000 | 4,173.55 |
| 1986-03-05 | 1,010 | 1,030 | 1,010 | 1,010 | 184,000 | 4,173.55 |
| 1986-03-04 | 990 | 1,020 | 990 | 1,010 | 85,000 | 4,173.55 |
| 1986-03-03 | 990 | 1,010 | 979 | 990 | 61,000 | 4,090.91 |
| 1986-03-01 | 1,000 | 1,000 | 990 | 990 | 17,000 | 4,090.91 |
| 1986-02-28 | 1,020 | 1,020 | 1,000 | 1,000 | 32,000 | 4,132.23 |
| 1986-02-27 | 1,030 | 1,030 | 1,010 | 1,030 | 120,000 | 4,256.20 |
| 1986-02-26 | 1,030 | 1,030 | 1,020 | 1,030 | 71,000 | 4,256.20 |
| 1986-02-25 | 1,060 | 1,060 | 1,030 | 1,030 | 25,000 | 4,256.20 |
| 1986-02-24 | 1,040 | 1,060 | 1,040 | 1,060 | 91,000 | 4,380.17 |
| 1986-02-22 | 1,070 | 1,070 | 1,030 | 1,030 | 15,000 | 4,256.20 |
| 1986-02-21 | 1,040 | 1,080 | 1,040 | 1,050 | 12,000 | 4,338.84 |
| 1986-02-20 | 1,030 | 1,030 | 1,020 | 1,030 | 29,000 | 4,256.20 |
| 1986-02-19 | 1,050 | 1,050 | 1,030 | 1,030 | 61,000 | 4,256.20 |
| 1986-02-18 | 1,070 | 1,080 | 1,040 | 1,070 | 39,000 | 4,421.49 |
| 1986-02-17 | 1,110 | 1,110 | 1,060 | 1,110 | 80,000 | 4,586.78 |
| 1986-02-15 | 1,160 | 1,160 | 1,130 | 1,140 | 386,000 | 4,710.74 |
| 1986-02-14 | 1,060 | 1,140 | 1,060 | 1,140 | 657,000 | 4,710.74 |
| 1986-02-13 | 1,080 | 1,080 | 1,010 | 1,080 | 305,000 | 4,462.81 |
| 1986-02-12 | 1,080 | 1,090 | 1,060 | 1,080 | 252,000 | 4,462.81 |
| 1986-02-10 | 1,070 | 1,090 | 1,070 | 1,090 | 123,000 | 4,504.13 |
| 1986-02-07 | 1,100 | 1,100 | 1,070 | 1,090 | 373,000 | 4,504.13 |
| 1986-02-06 | 1,070 | 1,100 | 1,070 | 1,070 | 292,000 | 4,421.49 |
| 1986-02-05 | 1,000 | 1,050 | 1,000 | 1,030 | 100,000 | 4,256.20 |
| 1986-02-04 | 1,000 | 1,000 | 999 | 1,000 | 10,000 | 4,132.23 |
| 1986-02-03 | 1,000 | 1,020 | 999 | 1,010 | 71,000 | 4,173.55 |
| 1986-02-01 | 1,020 | 1,030 | 1,000 | 1,000 | 17,000 | 4,132.23 |
| 1986-01-31 | 1,040 | 1,040 | 1,000 | 1,010 | 59,000 | 4,173.55 |
| 1986-01-30 | 1,040 | 1,050 | 1,000 | 1,050 | 81,000 | 4,338.84 |
| 1986-01-29 | 1,050 | 1,070 | 1,030 | 1,060 | 317,000 | 4,380.17 |
| 1986-01-28 | 1,050 | 1,070 | 1,030 | 1,050 | 226,000 | 4,338.84 |
| 1986-01-27 | 995 | 1,050 | 985 | 1,050 | 245,000 | 4,338.84 |
| 1986-01-25 | 1,010 | 1,020 | 990 | 1,000 | 31,000 | 4,132.23 |
| 1986-01-24 | 999 | 1,020 | 998 | 1,020 | 224,000 | 4,214.88 |
| 1986-01-23 | 965 | 993 | 965 | 989 | 287,000 | 4,086.78 |
| 1986-01-22 | 930 | 959 | 930 | 959 | 59,000 | 3,962.81 |
| 1986-01-21 | 940 | 944 | 935 | 935 | 78,000 | 3,863.64 |
| 1986-01-20 | 935 | 945 | 930 | 940 | 123,000 | 3,884.30 |
| 1986-01-18 | 935 | 940 | 935 | 940 | 4,000 | 3,884.30 |
| 1986-01-17 | 950 | 950 | 934 | 940 | 33,000 | 3,884.30 |
| 1986-01-16 | 903 | 940 | 903 | 940 | 81,000 | 3,884.30 |
| 1986-01-14 | 880 | 909 | 880 | 905 | 20,000 | 3,739.67 |
| 1986-01-13 | 909 | 909 | 890 | 890 | 20,000 | 3,677.69 |
| 1986-01-10 | 927 | 927 | 890 | 910 | 88,000 | 3,760.33 |
| 1986-01-09 | 935 | 941 | 935 | 937 | 26,000 | 3,871.90 |
| 1986-01-08 | 931 | 950 | 931 | 947 | 29,000 | 3,913.22 |
| 1986-01-07 | 950 | 950 | 949 | 949 | 9,000 | 3,921.49 |
| 1986-01-06 | 965 | 965 | 965 | 965 | 1,000 | 3,987.60 |
| 1986-01-04 | 975 | 980 | 975 | 975 | 9,000 | 4,028.93 |
分割・併合履歴 ： [2014-07-29]1株→0.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
