7970 信越ポリマー(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 | 6,280 | 6,280 | 6,000 | 6,200 | 1,300 | 596.15 |
| 1986-12-26 | 6,010 | 6,200 | 6,010 | 6,200 | 600 | 596.15 |
| 1986-12-25 | 6,000 | 6,000 | 6,000 | 6,000 | 10,200 | 576.92 |
| 1986-12-24 | 6,000 | 6,010 | 6,000 | 6,010 | 1,200 | 577.89 |
| 1986-12-23 | 6,250 | 6,250 | 6,250 | 6,250 | 1,000 | 600.96 |
| 1986-12-22 | 6,050 | 6,050 | 6,000 | 6,000 | 2,500 | 576.92 |
| 1986-12-19 | 6,280 | 6,280 | 6,000 | 6,000 | 600 | 576.92 |
| 1986-12-18 | 6,300 | 6,300 | 6,290 | 6,290 | 800 | 604.81 |
| 1986-12-17 | 6,250 | 6,300 | 6,200 | 6,300 | 1,900 | 605.77 |
| 1986-12-16 | 6,300 | 6,300 | 6,220 | 6,250 | 2,000 | 600.96 |
| 1986-12-15 | 6,200 | 6,250 | 6,200 | 6,250 | 1,600 | 600.96 |
| 1986-12-12 | 6,200 | 6,250 | 6,100 | 6,250 | 2,300 | 600.96 |
| 1986-12-11 | 6,200 | 6,200 | 6,100 | 6,100 | 2,100 | 586.54 |
| 1986-12-10 | 5,900 | 6,100 | 5,900 | 6,100 | 1,900 | 586.54 |
| 1986-12-09 | 5,900 | 6,010 | 5,900 | 6,000 | 8,800 | 576.92 |
| 1986-12-08 | 5,800 | 5,800 | 5,800 | 5,800 | 2,600 | 557.69 |
| 1986-12-06 | 5,950 | 6,000 | 5,950 | 6,000 | 1,200 | 576.92 |
| 1986-12-05 | 5,850 | 6,000 | 5,800 | 6,000 | 6,100 | 576.92 |
| 1986-12-04 | 5,900 | 6,000 | 5,820 | 5,850 | 8,400 | 562.50 |
| 1986-12-03 | 5,720 | 5,720 | 5,600 | 5,700 | 2,900 | 548.08 |
| 1986-12-02 | 5,800 | 5,800 | 5,700 | 5,700 | 4,100 | 548.08 |
| 1986-12-01 | 5,800 | 5,800 | 5,710 | 5,710 | 2,100 | 549.04 |
| 1986-11-29 | 5,750 | 5,750 | 5,700 | 5,700 | 2,800 | 548.08 |
| 1986-11-28 | 5,800 | 5,800 | 5,750 | 5,750 | 7,700 | 552.89 |
| 1986-11-27 | 5,800 | 5,800 | 5,800 | 5,800 | 1,500 | 557.69 |
| 1986-11-26 | 5,800 | 5,800 | 5,800 | 5,800 | 2,100 | 557.69 |
| 1986-11-22 | 5,800 | 5,800 | 5,800 | 5,800 | 400 | 557.69 |
| 1986-11-21 | 5,800 | 5,800 | 5,720 | 5,800 | 800 | 557.69 |
| 1986-11-20 | 5,800 | 5,810 | 5,800 | 5,810 | 1,000 | 558.65 |
| 1986-11-19 | 5,760 | 5,800 | 5,760 | 5,800 | 1,000 | 557.69 |
| 1986-11-18 | 5,800 | 5,800 | 5,750 | 5,750 | 1,300 | 552.89 |
| 1986-11-17 | 5,750 | 5,800 | 5,700 | 5,800 | 1,300 | 557.69 |
| 1986-11-14 | 5,700 | 5,700 | 5,700 | 5,700 | 900 | 548.08 |
| 1986-11-13 | 5,670 | 5,670 | 5,670 | 5,670 | 200 | 545.19 |
| 1986-11-12 | 5,780 | 5,780 | 5,670 | 5,670 | 500 | 545.19 |
| 1986-11-11 | 5,780 | 5,780 | 5,650 | 5,650 | 1,800 | 543.27 |
| 1986-11-10 | 5,780 | 5,780 | 5,780 | 5,780 | 400 | 555.77 |
| 1986-11-07 | 5,780 | 5,780 | 5,780 | 5,780 | 200 | 555.77 |
| 1986-11-05 | 5,760 | 5,760 | 5,760 | 5,760 | 100 | 553.85 |
| 1986-11-04 | 5,800 | 5,800 | 5,750 | 5,760 | 5,300 | 553.85 |
| 1986-11-01 | 5,800 | 5,800 | 5,700 | 5,800 | 900 | 557.69 |
| 1986-10-31 | 5,760 | 5,760 | 5,650 | 5,750 | 1,500 | 552.89 |
| 1986-10-30 | 5,850 | 5,850 | 5,760 | 5,760 | 800 | 553.85 |
| 1986-10-29 | 5,810 | 5,810 | 5,800 | 5,800 | 600 | 557.69 |
| 1986-10-28 | 5,850 | 5,850 | 5,840 | 5,840 | 800 | 561.54 |
| 1986-10-27 | 5,750 | 5,750 | 5,700 | 5,750 | 4,100 | 552.89 |
| 1986-10-25 | 5,800 | 5,800 | 5,730 | 5,750 | 1,400 | 552.89 |
| 1986-10-24 | 5,810 | 5,810 | 5,720 | 5,720 | 1,700 | 550 |
| 1986-10-23 | 5,610 | 5,610 | 5,610 | 5,610 | 300 | 539.42 |
| 1986-10-22 | 5,600 | 5,600 | 5,600 | 5,600 | 4,200 | 538.46 |
| 1986-10-21 | 5,600 | 5,600 | 5,600 | 5,600 | 1,500 | 538.46 |
| 1986-10-17 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 567.31 |
| 1986-10-14 | 5,600 | 5,600 | 5,600 | 5,600 | 1,600 | 538.46 |
| 1986-10-13 | 5,600 | 5,600 | 5,600 | 5,600 | 300 | 538.46 |
| 1986-10-09 | 5,610 | 5,610 | 5,510 | 5,600 | 1,000 | 538.46 |
| 1986-10-08 | 5,610 | 5,610 | 5,610 | 5,610 | 700 | 539.42 |
| 1986-10-07 | 5,620 | 5,620 | 5,610 | 5,610 | 600 | 539.42 |
| 1986-10-06 | 5,610 | 5,610 | 5,610 | 5,610 | 300 | 539.42 |
| 1986-10-02 | 5,600 | 5,610 | 5,600 | 5,610 | 4,000 | 539.42 |
| 1986-10-01 | 5,550 | 5,600 | 5,550 | 5,600 | 1,100 | 538.46 |
| 1986-09-30 | 5,550 | 5,610 | 5,500 | 5,550 | 12,300 | 533.65 |
| 1986-09-29 | 5,700 | 5,700 | 5,400 | 5,400 | 1,300 | 519.23 |
| 1986-09-27 | 5,780 | 5,780 | 5,700 | 5,750 | 1,400 | 552.89 |
| 1986-09-26 | 5,800 | 5,800 | 5,760 | 5,760 | 1,000 | 553.85 |
| 1986-09-25 | 5,810 | 5,810 | 5,800 | 5,800 | 1,900 | 557.69 |
| 1986-09-24 | 5,860 | 5,860 | 5,800 | 5,800 | 5,200 | 557.69 |
| 1986-09-22 | 5,860 | 5,860 | 5,800 | 5,800 | 1,800 | 557.69 |
| 1986-09-18 | 5,900 | 5,900 | 5,800 | 5,800 | 1,000 | 557.69 |
| 1986-09-16 | 6,200 | 6,200 | 6,200 | 6,200 | 1,200 | 596.15 |
| 1986-09-12 | 6,200 | 6,250 | 6,200 | 6,200 | 11,100 | 596.15 |
| 1986-09-11 | 6,330 | 6,330 | 6,200 | 6,200 | 3,500 | 596.15 |
| 1986-09-10 | 6,100 | 6,300 | 6,100 | 6,300 | 2,300 | 605.77 |
| 1986-09-09 | 5,830 | 6,000 | 5,800 | 6,000 | 13,000 | 576.92 |
| 1986-09-08 | 5,950 | 5,960 | 5,800 | 5,800 | 5,000 | 557.69 |
| 1986-09-06 | 5,990 | 6,000 | 5,990 | 6,000 | 400 | 576.92 |
| 1986-09-05 | 5,960 | 5,960 | 5,950 | 5,950 | 800 | 572.12 |
| 1986-09-04 | 5,900 | 5,900 | 5,900 | 5,900 | 300 | 567.31 |
| 1986-09-03 | 5,850 | 5,850 | 5,850 | 5,850 | 800 | 562.50 |
| 1986-09-02 | 6,100 | 6,100 | 6,000 | 6,000 | 600 | 576.92 |
| 1986-09-01 | 6,100 | 6,100 | 6,100 | 6,100 | 300 | 586.54 |
| 1986-08-29 | 6,220 | 6,220 | 6,220 | 6,220 | 400 | 598.08 |
| 1986-08-28 | 6,250 | 6,250 | 6,240 | 6,240 | 500 | 600 |
| 1986-08-27 | 5,950 | 6,000 | 5,950 | 6,000 | 1,000 | 576.92 |
| 1986-08-26 | 5,910 | 5,910 | 5,880 | 5,910 | 1,300 | 568.27 |
| 1986-08-25 | 5,890 | 5,900 | 5,860 | 5,860 | 900 | 563.46 |
| 1986-08-23 | 5,900 | 5,990 | 5,890 | 5,900 | 3,200 | 567.31 |
| 1986-08-22 | 5,900 | 5,900 | 5,900 | 5,900 | 3,900 | 567.31 |
| 1986-08-21 | 5,980 | 5,980 | 5,800 | 5,800 | 3,300 | 557.69 |
| 1986-08-20 | 6,090 | 6,090 | 5,990 | 5,990 | 3,500 | 575.96 |
| 1986-08-19 | 6,010 | 6,010 | 5,950 | 5,990 | 4,300 | 575.96 |
| 1986-08-18 | 6,100 | 6,100 | 6,000 | 6,000 | 1,800 | 576.92 |
| 1986-08-15 | 6,110 | 6,110 | 6,100 | 6,100 | 300 | 586.54 |
| 1986-08-14 | 6,250 | 6,250 | 6,100 | 6,100 | 1,500 | 586.54 |
| 1986-08-13 | 6,300 | 6,300 | 6,250 | 6,300 | 7,300 | 605.77 |
| 1986-08-12 | 6,260 | 6,260 | 6,260 | 6,260 | 400 | 601.92 |
| 1986-08-11 | 6,250 | 6,250 | 6,250 | 6,250 | 600 | 600.96 |
| 1986-08-07 | 6,300 | 6,300 | 6,250 | 6,250 | 900 | 600.96 |
| 1986-08-06 | 6,400 | 6,500 | 6,250 | 6,300 | 2,000 | 605.77 |
| 1986-08-05 | 6,410 | 6,410 | 6,400 | 6,400 | 700 | 615.39 |
| 1986-08-04 | 6,400 | 6,400 | 6,400 | 6,400 | 1,000 | 615.39 |
| 1986-08-02 | 6,500 | 6,500 | 6,500 | 6,500 | 900 | 625 |
| 1986-08-01 | 6,500 | 6,500 | 6,500 | 6,500 | 2,500 | 625 |
| 1986-07-31 | 6,600 | 6,600 | 6,500 | 6,500 | 400 | 625 |
| 1986-07-30 | 6,600 | 6,700 | 6,600 | 6,600 | 900 | 634.62 |
| 1986-07-29 | 6,600 | 6,600 | 6,600 | 6,600 | 1,800 | 634.62 |
| 1986-07-28 | 6,790 | 6,790 | 6,700 | 6,700 | 700 | 644.23 |
| 1986-07-26 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 644.23 |
| 1986-07-25 | 6,700 | 6,700 | 6,700 | 6,700 | 800 | 644.23 |
| 1986-07-24 | 6,900 | 6,900 | 6,900 | 6,900 | 2,400 | 663.46 |
| 1986-07-22 | 6,010 | 6,010 | 6,010 | 6,010 | 1,000 | 577.89 |
| 1986-07-21 | 6,110 | 6,110 | 5,990 | 5,990 | 1,600 | 575.96 |
| 1986-07-18 | 6,720 | 6,730 | 6,690 | 6,690 | 2,000 | 643.27 |
| 1986-07-17 | 6,710 | 6,710 | 6,710 | 6,710 | 400 | 645.19 |
| 1986-07-16 | 6,800 | 6,800 | 6,700 | 6,770 | 9,400 | 650.96 |
| 1986-07-15 | 6,800 | 6,900 | 6,800 | 6,810 | 1,400 | 654.81 |
| 1986-07-14 | 6,770 | 6,800 | 6,770 | 6,770 | 2,300 | 650.96 |
| 1986-07-11 | 6,900 | 6,900 | 6,770 | 6,770 | 5,500 | 650.96 |
| 1986-07-10 | 7,110 | 7,110 | 6,700 | 6,770 | 4,400 | 650.96 |
| 1986-07-09 | 7,210 | 7,210 | 7,070 | 7,210 | 1,300 | 693.27 |
| 1986-07-08 | 7,360 | 7,360 | 7,210 | 7,300 | 2,700 | 701.92 |
| 1986-07-07 | 7,200 | 7,390 | 7,200 | 7,390 | 6,500 | 710.58 |
| 1986-07-05 | 7,250 | 7,250 | 7,200 | 7,250 | 3,000 | 697.12 |
| 1986-07-04 | 7,100 | 7,240 | 7,100 | 7,220 | 1,700 | 694.23 |
| 1986-07-03 | 7,200 | 7,290 | 7,100 | 7,120 | 3,900 | 684.62 |
| 1986-07-02 | 6,990 | 7,100 | 6,900 | 7,100 | 7,200 | 682.69 |
| 1986-07-01 | 6,810 | 7,000 | 6,810 | 6,890 | 1,600 | 662.50 |
| 1986-06-30 | 6,920 | 7,000 | 6,890 | 6,890 | 900 | 662.50 |
| 1986-06-28 | 6,890 | 7,000 | 6,890 | 7,000 | 1,300 | 673.08 |
| 1986-06-27 | 6,880 | 6,880 | 6,780 | 6,790 | 2,700 | 652.89 |
| 1986-06-26 | 6,760 | 6,970 | 6,760 | 6,970 | 1,900 | 670.19 |
| 1986-06-25 | 6,820 | 6,820 | 6,760 | 6,770 | 2,100 | 650.96 |
| 1986-06-24 | 6,800 | 6,800 | 6,760 | 6,800 | 1,800 | 653.85 |
| 1986-06-23 | 6,750 | 6,800 | 6,750 | 6,800 | 1,400 | 653.85 |
| 1986-06-21 | 6,720 | 6,730 | 6,710 | 6,720 | 1,400 | 646.15 |
| 1986-06-20 | 6,870 | 6,870 | 6,700 | 6,710 | 8,000 | 645.19 |
| 1986-06-19 | 6,990 | 6,990 | 6,890 | 6,970 | 1,000 | 670.19 |
| 1986-06-18 | 6,810 | 7,000 | 6,810 | 7,000 | 700 | 673.08 |
| 1986-06-17 | 6,800 | 6,800 | 6,700 | 6,700 | 1,900 | 644.23 |
| 1986-06-16 | 6,990 | 6,990 | 6,800 | 6,800 | 1,200 | 653.85 |
| 1986-06-13 | 6,900 | 7,000 | 6,900 | 7,000 | 700 | 673.08 |
| 1986-06-12 | 6,860 | 7,000 | 6,860 | 7,000 | 1,100 | 673.08 |
| 1986-06-11 | 7,010 | 7,010 | 6,810 | 6,820 | 1,000 | 655.77 |
| 1986-06-09 | 7,300 | 7,300 | 6,810 | 6,810 | 1,900 | 654.81 |
| 1986-06-07 | 7,300 | 7,300 | 7,300 | 7,300 | 2,000 | 701.92 |
| 1986-06-06 | 7,000 | 7,400 | 7,000 | 7,400 | 8,200 | 711.54 |
| 1986-06-05 | 6,810 | 6,820 | 6,800 | 6,800 | 1,000 | 653.85 |
| 1986-06-04 | 6,810 | 6,810 | 6,800 | 6,800 | 300 | 653.85 |
| 1986-06-03 | 7,090 | 7,090 | 6,800 | 6,800 | 23,200 | 653.85 |
| 1986-06-02 | 7,000 | 7,090 | 6,990 | 7,090 | 4,300 | 681.73 |
| 1986-05-31 | 7,000 | 7,000 | 6,800 | 6,800 | 1,700 | 653.85 |
| 1986-05-30 | 7,000 | 7,000 | 6,900 | 6,900 | 1,500 | 663.46 |
| 1986-05-28 | 6,700 | 6,700 | 6,600 | 6,690 | 4,300 | 643.27 |
| 1986-05-27 | 6,800 | 6,800 | 6,750 | 6,750 | 4,900 | 649.04 |
| 1986-05-26 | 7,000 | 7,000 | 7,000 | 7,000 | 300 | 673.08 |
| 1986-05-24 | 6,810 | 6,810 | 6,810 | 6,810 | 1,600 | 654.81 |
| 1986-05-23 | 6,790 | 6,810 | 6,790 | 6,810 | 900 | 654.81 |
| 1986-05-22 | 6,790 | 6,810 | 6,780 | 6,780 | 2,300 | 651.92 |
| 1986-05-21 | 6,810 | 6,820 | 6,800 | 6,800 | 3,000 | 653.85 |
| 1986-05-20 | 6,920 | 6,920 | 6,800 | 6,800 | 1,400 | 653.85 |
| 1986-05-19 | 7,050 | 7,050 | 6,900 | 6,900 | 7,200 | 663.46 |
| 1986-05-17 | 6,990 | 6,990 | 6,950 | 6,950 | 1,300 | 668.27 |
| 1986-05-16 | 6,910 | 6,920 | 6,900 | 6,900 | 1,500 | 663.46 |
| 1986-05-15 | 7,050 | 7,050 | 6,910 | 6,910 | 7,400 | 664.42 |
| 1986-05-14 | 7,000 | 7,000 | 6,960 | 6,960 | 1,300 | 669.23 |
| 1986-05-13 | 7,100 | 7,100 | 7,000 | 7,000 | 6,000 | 673.08 |
| 1986-05-12 | 7,100 | 7,100 | 7,100 | 7,100 | 3,200 | 682.69 |
| 1986-05-09 | 7,090 | 7,090 | 6,990 | 6,990 | 2,800 | 672.12 |
| 1986-05-08 | 7,100 | 7,100 | 7,100 | 7,100 | 700 | 682.69 |
| 1986-05-07 | 7,270 | 7,270 | 7,100 | 7,100 | 2,600 | 682.69 |
| 1986-05-06 | 7,200 | 7,270 | 7,100 | 7,270 | 12,400 | 699.04 |
| 1986-05-02 | 7,300 | 7,300 | 7,200 | 7,200 | 400 | 692.31 |
| 1986-05-01 | 7,150 | 7,300 | 7,000 | 7,300 | 6,400 | 701.92 |
| 1986-04-30 | 7,120 | 7,150 | 7,100 | 7,100 | 800 | 682.69 |
| 1986-04-28 | 6,950 | 7,150 | 6,940 | 7,150 | 2,700 | 687.50 |
| 1986-04-26 | 7,000 | 7,040 | 7,000 | 7,000 | 900 | 673.08 |
| 1986-04-25 | 6,960 | 7,150 | 6,960 | 7,060 | 1,500 | 678.85 |
| 1986-04-24 | 6,910 | 7,000 | 6,910 | 7,000 | 1,500 | 673.08 |
| 1986-04-23 | 7,150 | 7,150 | 6,950 | 6,950 | 6,600 | 668.27 |
| 1986-04-22 | 7,000 | 7,050 | 7,000 | 7,050 | 2,700 | 677.89 |
| 1986-04-21 | 7,100 | 7,150 | 7,000 | 7,150 | 11,900 | 687.50 |
| 1986-04-19 | 6,900 | 6,900 | 6,900 | 6,900 | 900 | 663.46 |
| 1986-04-18 | 7,000 | 7,000 | 6,830 | 6,900 | 8,100 | 663.46 |
| 1986-04-17 | 7,000 | 7,010 | 7,000 | 7,000 | 1,600 | 673.08 |
| 1986-04-14 | 7,290 | 7,290 | 7,280 | 7,280 | 1,000 | 700 |
| 1986-04-11 | 7,290 | 7,300 | 7,290 | 7,300 | 1,100 | 701.92 |
| 1986-04-10 | 7,300 | 7,300 | 7,290 | 7,290 | 700 | 700.96 |
| 1986-04-09 | 7,210 | 7,290 | 7,210 | 7,290 | 1,200 | 700.96 |
| 1986-04-08 | 7,150 | 7,290 | 7,150 | 7,200 | 1,700 | 692.31 |
| 1986-04-07 | 7,150 | 7,200 | 7,150 | 7,200 | 600 | 692.31 |
| 1986-04-05 | 7,150 | 7,290 | 7,150 | 7,290 | 300 | 700.96 |
| 1986-04-04 | 7,110 | 7,150 | 7,000 | 7,150 | 10,200 | 687.50 |
| 1986-04-03 | 7,150 | 7,150 | 7,150 | 7,150 | 400 | 687.50 |
| 1986-04-02 | 7,200 | 7,200 | 7,090 | 7,180 | 6,100 | 690.39 |
| 1986-04-01 | 7,110 | 7,110 | 7,110 | 7,110 | 1,500 | 683.65 |
| 1986-03-31 | 7,110 | 7,110 | 7,100 | 7,100 | 3,800 | 682.69 |
| 1986-03-29 | 7,100 | 7,110 | 7,050 | 7,110 | 3,400 | 683.65 |
| 1986-03-28 | 7,190 | 7,190 | 7,090 | 7,100 | 1,400 | 682.69 |
| 1986-03-27 | 7,060 | 7,190 | 6,950 | 7,190 | 2,600 | 691.35 |
| 1986-03-26 | 7,500 | 7,800 | 7,450 | 7,800 | 12,300 | 681.82 |
| 1986-03-25 | 7,500 | 7,500 | 7,450 | 7,500 | 13,400 | 655.59 |
| 1986-03-24 | 7,520 | 7,520 | 7,350 | 7,500 | 3,200 | 655.59 |
| 1986-03-22 | 7,600 | 7,600 | 7,500 | 7,500 | 900 | 655.59 |
| 1986-03-20 | 7,500 | 7,550 | 7,490 | 7,500 | 3,100 | 655.59 |
| 1986-03-19 | 7,500 | 7,600 | 7,500 | 7,500 | 5,300 | 655.59 |
| 1986-03-17 | 7,760 | 7,900 | 7,760 | 7,900 | 4,500 | 690.56 |
| 1986-03-15 | 7,750 | 7,900 | 7,750 | 7,760 | 900 | 678.32 |
| 1986-03-14 | 7,500 | 7,700 | 7,500 | 7,700 | 1,100 | 673.08 |
| 1986-03-13 | 7,400 | 7,400 | 7,300 | 7,300 | 2,700 | 638.11 |
| 1986-03-12 | 7,560 | 7,560 | 7,500 | 7,500 | 2,200 | 655.59 |
| 1986-03-10 | 7,890 | 7,900 | 7,800 | 7,850 | 1,900 | 686.19 |
| 1986-03-07 | 7,900 | 8,010 | 7,800 | 7,800 | 3,300 | 681.82 |
| 1986-03-06 | 7,700 | 7,800 | 7,700 | 7,800 | 2,000 | 681.82 |
| 1986-03-05 | 7,500 | 7,600 | 7,500 | 7,600 | 2,100 | 664.34 |
| 1986-03-04 | 7,300 | 7,400 | 7,300 | 7,400 | 2,300 | 646.85 |
| 1986-03-03 | 7,290 | 7,300 | 7,290 | 7,300 | 700 | 638.11 |
| 1986-03-01 | 7,300 | 7,300 | 7,300 | 7,300 | 1,400 | 638.11 |
| 1986-02-28 | 7,290 | 7,290 | 7,200 | 7,290 | 900 | 637.24 |
| 1986-02-27 | 7,150 | 7,200 | 7,150 | 7,200 | 3,800 | 629.37 |
| 1986-02-26 | 7,200 | 7,200 | 6,980 | 7,200 | 3,300 | 629.37 |
| 1986-02-25 | 7,200 | 7,300 | 7,200 | 7,300 | 1,000 | 638.11 |
| 1986-02-24 | 7,300 | 7,310 | 7,300 | 7,300 | 300 | 638.11 |
| 1986-02-22 | 7,100 | 7,110 | 7,100 | 7,100 | 1,000 | 620.63 |
| 1986-02-21 | 6,960 | 6,970 | 6,950 | 6,970 | 500 | 609.27 |
| 1986-02-20 | 6,900 | 7,000 | 6,900 | 6,950 | 2,500 | 607.52 |
| 1986-02-19 | 7,100 | 7,100 | 6,900 | 6,900 | 8,300 | 603.15 |
| 1986-02-18 | 7,100 | 7,200 | 7,100 | 7,100 | 1,500 | 620.63 |
| 1986-02-17 | 7,210 | 7,310 | 7,100 | 7,100 | 1,400 | 620.63 |
| 1986-02-15 | 7,000 | 7,200 | 7,000 | 7,200 | 1,600 | 629.37 |
| 1986-02-14 | 6,960 | 6,970 | 6,900 | 6,950 | 2,800 | 607.52 |
| 1986-02-13 | 7,100 | 7,100 | 6,960 | 6,960 | 3,400 | 608.39 |
| 1986-02-12 | 7,200 | 7,200 | 7,150 | 7,150 | 5,800 | 625 |
| 1986-02-10 | 7,740 | 7,740 | 7,400 | 7,500 | 2,400 | 655.59 |
| 1986-02-07 | 7,700 | 7,700 | 7,700 | 7,700 | 800 | 673.08 |
| 1986-02-06 | 7,780 | 7,780 | 7,700 | 7,700 | 900 | 673.08 |
| 1986-02-05 | 7,650 | 7,650 | 7,650 | 7,650 | 4,200 | 668.71 |
| 1986-02-04 | 7,800 | 7,910 | 7,700 | 7,850 | 1,000 | 686.19 |
| 1986-02-03 | 8,050 | 8,050 | 7,800 | 7,800 | 1,800 | 681.82 |
| 1986-02-01 | 7,900 | 8,100 | 7,900 | 8,050 | 1,200 | 703.67 |
| 1986-01-31 | 7,800 | 8,000 | 7,800 | 8,000 | 2,600 | 699.30 |
| 1986-01-30 | 8,500 | 8,500 | 8,080 | 8,280 | 9,600 | 723.78 |
| 1986-01-29 | 8,580 | 8,650 | 8,390 | 8,500 | 24,100 | 743.01 |
| 1986-01-28 | 8,050 | 8,200 | 7,990 | 8,180 | 35,400 | 715.04 |
| 1986-01-27 | 7,300 | 7,770 | 7,300 | 7,770 | 3,500 | 679.20 |
| 1986-01-25 | 7,200 | 7,300 | 7,200 | 7,300 | 700 | 638.11 |
| 1986-01-24 | 7,060 | 7,150 | 7,050 | 7,100 | 1,000 | 620.63 |
| 1986-01-23 | 7,000 | 7,100 | 7,000 | 7,050 | 2,200 | 616.26 |
| 1986-01-22 | 6,900 | 6,900 | 6,800 | 6,900 | 11,600 | 603.15 |
| 1986-01-21 | 6,900 | 6,900 | 6,800 | 6,900 | 1,400 | 603.15 |
| 1986-01-20 | 6,900 | 6,900 | 6,900 | 6,900 | 400 | 603.15 |
| 1986-01-18 | 6,810 | 6,900 | 6,810 | 6,900 | 200 | 603.15 |
| 1986-01-17 | 6,800 | 6,800 | 6,800 | 6,800 | 2,200 | 594.41 |
| 1986-01-16 | 6,900 | 6,900 | 6,900 | 6,900 | 400 | 603.15 |
| 1986-01-14 | 6,800 | 7,000 | 6,800 | 6,900 | 1,900 | 603.15 |
| 1986-01-13 | 6,750 | 6,750 | 6,750 | 6,750 | 1,200 | 590.04 |
| 1986-01-10 | 6,750 | 7,000 | 6,750 | 6,900 | 2,000 | 603.15 |
| 1986-01-09 | 6,900 | 6,950 | 6,900 | 6,950 | 700 | 607.52 |
| 1986-01-08 | 6,950 | 6,950 | 6,950 | 6,950 | 1,200 | 607.52 |
| 1986-01-07 | 6,900 | 6,900 | 6,850 | 6,900 | 1,200 | 603.15 |
| 1986-01-06 | 6,900 | 6,900 | 6,900 | 6,900 | 1,100 | 603.15 |
| 1986-01-04 | 6,850 | 6,850 | 6,850 | 6,850 | 1,700 | 598.78 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1987-09-26]1株→1.04株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
