8032 日本紙パルプ商事(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 | 560 | 570 | 560 | 561 | 15,000 | 4,615.35 |
| 1986-12-26 | 570 | 570 | 561 | 565 | 20,000 | 4,648.25 |
| 1986-12-25 | 570 | 571 | 565 | 570 | 25,000 | 4,689.39 |
| 1986-12-24 | 572 | 572 | 569 | 569 | 28,000 | 4,681.16 |
| 1986-12-23 | 566 | 569 | 565 | 565 | 19,000 | 4,648.25 |
| 1986-12-22 | 572 | 572 | 568 | 570 | 65,000 | 4,689.39 |
| 1986-12-19 | 570 | 572 | 569 | 572 | 27,000 | 4,705.84 |
| 1986-12-18 | 580 | 580 | 571 | 571 | 12,000 | 4,697.62 |
| 1986-12-17 | 595 | 595 | 585 | 590 | 20,000 | 4,853.93 |
| 1986-12-16 | 595 | 600 | 590 | 595 | 37,000 | 4,895.06 |
| 1986-12-15 | 595 | 620 | 595 | 595 | 45,000 | 4,895.06 |
| 1986-12-12 | 585 | 586 | 580 | 585 | 57,000 | 4,812.79 |
| 1986-12-11 | 585 | 590 | 581 | 581 | 46,000 | 4,779.89 |
| 1986-12-10 | 580 | 586 | 577 | 584 | 41,000 | 4,804.57 |
| 1986-12-09 | 589 | 589 | 580 | 580 | 31,000 | 4,771.66 |
| 1986-12-08 | 586 | 603 | 585 | 591 | 59,000 | 4,862.16 |
| 1986-12-06 | 600 | 600 | 595 | 596 | 54,000 | 4,903.29 |
| 1986-12-05 | 588 | 619 | 580 | 604 | 234,000 | 4,969.11 |
| 1986-12-04 | 580 | 590 | 573 | 578 | 121,000 | 4,755.21 |
| 1986-12-03 | 549 | 580 | 540 | 572 | 209,000 | 4,705.84 |
| 1986-12-02 | 539 | 552 | 538 | 539 | 46,000 | 4,434.35 |
| 1986-12-01 | 557 | 560 | 530 | 531 | 79,000 | 4,368.54 |
| 1986-11-29 | 531 | 548 | 526 | 548 | 77,000 | 4,508.40 |
| 1986-11-28 | 496 | 510 | 493 | 501 | 31,000 | 4,121.73 |
| 1986-11-27 | 497 | 497 | 490 | 491 | 51,000 | 4,039.46 |
| 1986-11-26 | 510 | 510 | 485 | 492 | 47,000 | 4,047.68 |
| 1986-11-25 | 500 | 515 | 495 | 515 | 40,000 | 4,236.90 |
| 1986-11-22 | 501 | 502 | 500 | 500 | 10,000 | 4,113.50 |
| 1986-11-20 | 500 | 500 | 493 | 493 | 15,000 | 4,055.91 |
| 1986-11-18 | 512 | 512 | 498 | 498 | 14,000 | 4,097.05 |
| 1986-11-17 | 512 | 520 | 512 | 512 | 6,000 | 4,212.22 |
| 1986-11-14 | 519 | 520 | 510 | 510 | 41,000 | 4,195.77 |
| 1986-11-13 | 550 | 550 | 520 | 520 | 71,000 | 4,278.04 |
| 1986-11-12 | 524 | 548 | 521 | 548 | 42,000 | 4,508.40 |
| 1986-11-11 | 510 | 525 | 510 | 525 | 12,000 | 4,319.17 |
| 1986-11-10 | 510 | 540 | 510 | 512 | 76,000 | 4,212.22 |
| 1986-11-07 | 482 | 510 | 482 | 510 | 96,000 | 4,195.77 |
| 1986-11-06 | 468 | 491 | 468 | 480 | 116,000 | 3,948.96 |
| 1986-11-05 | 456 | 465 | 455 | 463 | 42,000 | 3,809.10 |
| 1986-11-04 | 456 | 457 | 450 | 451 | 37,000 | 3,710.38 |
| 1986-11-01 | 455 | 456 | 451 | 451 | 9,000 | 3,710.38 |
| 1986-10-31 | 448 | 453 | 448 | 450 | 65,000 | 3,702.15 |
| 1986-10-30 | 422 | 440 | 422 | 435 | 91,000 | 3,578.74 |
| 1986-10-29 | 430 | 435 | 415 | 415 | 41,000 | 3,414.20 |
| 1986-10-28 | 440 | 440 | 435 | 435 | 5,000 | 3,578.74 |
| 1986-10-27 | 435 | 436 | 430 | 435 | 32,000 | 3,578.74 |
| 1986-10-24 | 436 | 436 | 436 | 436 | 3,000 | 3,586.97 |
| 1986-10-23 | 430 | 435 | 430 | 435 | 7,000 | 3,578.74 |
| 1986-10-22 | 430 | 440 | 430 | 430 | 5,000 | 3,537.61 |
| 1986-10-21 | 440 | 440 | 439 | 440 | 11,000 | 3,619.88 |
| 1986-10-17 | 440 | 440 | 440 | 440 | 5,000 | 3,619.88 |
| 1986-10-16 | 450 | 450 | 450 | 450 | 3,000 | 3,702.15 |
| 1986-10-15 | 450 | 450 | 446 | 446 | 16,000 | 3,669.24 |
| 1986-10-14 | 449 | 450 | 446 | 446 | 14,000 | 3,669.24 |
| 1986-10-13 | 450 | 455 | 446 | 449 | 12,000 | 3,693.92 |
| 1986-10-09 | 455 | 455 | 455 | 455 | 4,000 | 3,743.28 |
| 1986-10-08 | 465 | 465 | 446 | 446 | 30,000 | 3,669.24 |
| 1986-10-06 | 445 | 450 | 445 | 450 | 15,000 | 3,702.15 |
| 1986-10-04 | 420 | 425 | 420 | 425 | 17,000 | 3,496.47 |
| 1986-10-03 | 440 | 440 | 425 | 425 | 21,000 | 3,496.47 |
| 1986-10-02 | 450 | 450 | 440 | 445 | 26,000 | 3,661.01 |
| 1986-10-01 | 451 | 460 | 451 | 451 | 34,000 | 3,710.38 |
| 1986-09-30 | 450 | 456 | 439 | 450 | 67,000 | 3,702.15 |
| 1986-09-29 | 465 | 465 | 455 | 455 | 18,000 | 3,743.28 |
| 1986-09-27 | 476 | 476 | 460 | 460 | 16,000 | 3,784.42 |
| 1986-09-26 | 459 | 470 | 459 | 470 | 32,000 | 3,866.69 |
| 1986-09-25 | 469 | 480 | 467 | 467 | 43,000 | 3,842.01 |
| 1986-09-24 | 465 | 469 | 465 | 469 | 40,000 | 3,858.46 |
| 1986-09-22 | 476 | 476 | 460 | 461 | 33,000 | 3,792.65 |
| 1986-09-19 | 495 | 495 | 475 | 475 | 18,000 | 3,907.82 |
| 1986-09-18 | 480 | 500 | 480 | 495 | 28,000 | 4,072.36 |
| 1986-09-17 | 499 | 499 | 475 | 475 | 36,000 | 3,907.82 |
| 1986-09-12 | 500 | 540 | 500 | 540 | 50,000 | 4,442.58 |
| 1986-09-11 | 530 | 530 | 520 | 530 | 10,000 | 4,360.31 |
| 1986-09-10 | 549 | 549 | 539 | 540 | 17,000 | 4,442.58 |
| 1986-09-09 | 549 | 550 | 547 | 550 | 10,000 | 4,524.85 |
| 1986-09-08 | 549 | 549 | 549 | 549 | 2,000 | 4,516.62 |
| 1986-09-06 | 550 | 550 | 540 | 540 | 9,000 | 4,442.58 |
| 1986-09-05 | 521 | 549 | 521 | 549 | 18,000 | 4,516.62 |
| 1986-09-04 | 520 | 522 | 520 | 520 | 18,000 | 4,278.04 |
| 1986-09-03 | 520 | 520 | 490 | 490 | 41,000 | 4,031.23 |
| 1986-09-01 | 593 | 594 | 578 | 588 | 20,000 | 4,837.48 |
| 1986-08-30 | 540 | 600 | 533 | 600 | 64,000 | 4,936.20 |
| 1986-08-29 | 511 | 520 | 511 | 520 | 5,000 | 4,278.04 |
| 1986-08-28 | 510 | 520 | 510 | 520 | 28,000 | 4,278.04 |
| 1986-08-27 | 515 | 520 | 515 | 515 | 108,000 | 4,236.90 |
| 1986-08-26 | 540 | 550 | 520 | 520 | 39,000 | 4,278.04 |
| 1986-08-25 | 551 | 551 | 540 | 540 | 38,000 | 4,442.58 |
| 1986-08-23 | 550 | 560 | 541 | 550 | 36,000 | 4,524.85 |
| 1986-08-22 | 575 | 575 | 560 | 560 | 17,000 | 4,607.12 |
| 1986-08-21 | 600 | 600 | 575 | 575 | 47,000 | 4,730.52 |
| 1986-08-20 | 600 | 600 | 600 | 600 | 36,000 | 4,936.20 |
| 1986-08-19 | 610 | 610 | 600 | 605 | 40,000 | 4,977.33 |
| 1986-08-18 | 605 | 605 | 590 | 590 | 52,000 | 4,853.93 |
| 1986-08-15 | 560 | 580 | 550 | 580 | 82,000 | 4,771.66 |
| 1986-08-14 | 567 | 567 | 560 | 560 | 14,000 | 4,607.12 |
| 1986-08-13 | 566 | 570 | 557 | 570 | 8,000 | 4,689.39 |
| 1986-08-12 | 575 | 575 | 560 | 566 | 14,000 | 4,656.48 |
| 1986-08-11 | 580 | 580 | 565 | 565 | 7,000 | 4,648.25 |
| 1986-08-08 | 580 | 580 | 560 | 580 | 22,000 | 4,771.66 |
| 1986-08-07 | 590 | 590 | 580 | 580 | 34,000 | 4,771.66 |
| 1986-08-06 | 580 | 600 | 580 | 590 | 23,000 | 4,853.93 |
| 1986-08-05 | 561 | 580 | 561 | 580 | 13,000 | 4,771.66 |
| 1986-08-04 | 570 | 570 | 560 | 560 | 6,000 | 4,607.12 |
| 1986-08-02 | 571 | 571 | 551 | 551 | 7,000 | 4,533.08 |
| 1986-08-01 | 570 | 575 | 555 | 570 | 59,000 | 4,689.39 |
| 1986-07-31 | 571 | 575 | 570 | 570 | 73,000 | 4,689.39 |
| 1986-07-30 | 593 | 593 | 570 | 575 | 38,000 | 4,730.52 |
| 1986-07-29 | 625 | 625 | 591 | 591 | 58,000 | 4,862.16 |
| 1986-07-28 | 640 | 640 | 625 | 625 | 16,000 | 5,141.87 |
| 1986-07-26 | 640 | 640 | 630 | 630 | 27,000 | 5,183.01 |
| 1986-07-25 | 650 | 650 | 632 | 648 | 50,000 | 5,331.10 |
| 1986-07-24 | 659 | 660 | 645 | 653 | 45,000 | 5,372.23 |
| 1986-07-23 | 661 | 680 | 659 | 659 | 5,000 | 5,421.59 |
| 1986-07-22 | 650 | 660 | 645 | 660 | 10,000 | 5,429.82 |
| 1986-07-21 | 645 | 660 | 640 | 650 | 20,000 | 5,347.55 |
| 1986-07-18 | 679 | 680 | 670 | 680 | 18,000 | 5,594.36 |
| 1986-07-17 | 650 | 685 | 645 | 685 | 57,000 | 5,635.49 |
| 1986-07-16 | 680 | 680 | 644 | 644 | 48,000 | 5,298.19 |
| 1986-07-15 | 700 | 700 | 665 | 696 | 36,000 | 5,725.99 |
| 1986-07-14 | 680 | 700 | 680 | 700 | 52,000 | 5,758.90 |
| 1986-07-10 | 715 | 720 | 715 | 720 | 24,000 | 5,923.44 |
| 1986-07-09 | 725 | 731 | 719 | 725 | 41,000 | 5,964.57 |
| 1986-07-08 | 688 | 740 | 688 | 735 | 123,000 | 6,046.84 |
| 1986-07-07 | 690 | 698 | 689 | 698 | 57,000 | 5,742.45 |
| 1986-07-05 | 690 | 690 | 680 | 680 | 20,000 | 5,594.36 |
| 1986-07-04 | 720 | 720 | 690 | 700 | 36,000 | 5,758.90 |
| 1986-07-03 | 740 | 740 | 680 | 720 | 94,000 | 5,923.44 |
| 1986-07-02 | 700 | 750 | 699 | 748 | 180,000 | 6,153.80 |
| 1986-07-01 | 705 | 715 | 680 | 690 | 88,000 | 5,676.63 |
| 1986-06-30 | 725 | 740 | 700 | 705 | 58,000 | 5,800.03 |
| 1986-06-28 | 779 | 779 | 745 | 759 | 310,000 | 6,244.29 |
| 1986-06-27 | 765 | 770 | 730 | 765 | 367,000 | 6,293.65 |
| 1986-06-26 | 780 | 786 | 765 | 765 | 399,000 | 6,293.65 |
| 1986-06-25 | 788 | 788 | 769 | 770 | 269,000 | 6,334.79 |
| 1986-06-24 | 740 | 829 | 730 | 829 | 1,008,000 | 6,820.18 |
| 1986-06-23 | 755 | 755 | 718 | 730 | 283,000 | 6,005.71 |
| 1986-06-21 | 764 | 770 | 725 | 765 | 607,000 | 6,293.65 |
| 1986-06-20 | 690 | 785 | 689 | 774 | 1,593,000 | 6,367.70 |
| 1986-06-19 | 605 | 685 | 605 | 685 | 1,385,000 | 5,635.49 |
| 1986-06-18 | 534 | 585 | 525 | 585 | 446,000 | 4,812.79 |
| 1986-06-17 | 549 | 549 | 508 | 515 | 114,000 | 4,236.90 |
| 1986-06-16 | 553 | 553 | 543 | 549 | 298,000 | 4,516.62 |
| 1986-06-13 | 545 | 570 | 541 | 543 | 759,000 | 4,467.26 |
| 1986-06-12 | 530 | 539 | 520 | 535 | 903,000 | 4,401.44 |
| 1986-06-11 | 493 | 520 | 488 | 509 | 770,000 | 4,187.54 |
| 1986-06-10 | 473 | 493 | 467 | 492 | 292,000 | 4,047.68 |
| 1986-06-09 | 490 | 492 | 471 | 471 | 183,000 | 3,874.92 |
| 1986-06-07 | 487 | 494 | 480 | 485 | 242,000 | 3,990.09 |
| 1986-06-06 | 470 | 479 | 465 | 477 | 223,000 | 3,924.28 |
| 1986-06-05 | 470 | 474 | 463 | 470 | 249,000 | 3,866.69 |
| 1986-06-04 | 452 | 478 | 450 | 460 | 492,000 | 3,784.42 |
| 1986-06-03 | 431 | 450 | 431 | 445 | 92,000 | 3,661.01 |
| 1986-06-02 | 445 | 445 | 430 | 430 | 59,000 | 3,537.61 |
| 1986-05-31 | 435 | 445 | 435 | 445 | 20,000 | 3,661.01 |
| 1986-05-30 | 434 | 440 | 430 | 430 | 28,000 | 3,537.61 |
| 1986-05-29 | 430 | 440 | 428 | 434 | 40,000 | 3,570.52 |
| 1986-05-28 | 430 | 430 | 426 | 426 | 39,000 | 3,504.70 |
| 1986-05-27 | 447 | 447 | 438 | 438 | 24,000 | 3,603.43 |
| 1986-05-26 | 420 | 450 | 416 | 448 | 150,000 | 3,685.70 |
| 1986-05-24 | 413 | 419 | 412 | 414 | 6,000 | 3,405.98 |
| 1986-05-23 | 409 | 410 | 409 | 410 | 29,000 | 3,373.07 |
| 1986-05-22 | 406 | 420 | 406 | 420 | 28,000 | 3,455.34 |
| 1986-05-21 | 405 | 409 | 405 | 407 | 86,000 | 3,348.39 |
| 1986-05-20 | 422 | 422 | 415 | 415 | 60,000 | 3,414.20 |
| 1986-05-19 | 425 | 430 | 420 | 421 | 12,000 | 3,463.57 |
| 1986-05-17 | 422 | 425 | 422 | 422 | 16,000 | 3,471.79 |
| 1986-05-16 | 421 | 435 | 421 | 422 | 51,000 | 3,471.79 |
| 1986-05-15 | 429 | 429 | 420 | 422 | 12,000 | 3,471.79 |
| 1986-05-14 | 425 | 428 | 420 | 424 | 40,000 | 3,488.25 |
| 1986-05-13 | 431 | 432 | 430 | 430 | 42,000 | 3,537.61 |
| 1986-05-12 | 448 | 448 | 440 | 440 | 59,000 | 3,619.88 |
| 1986-05-09 | 446 | 449 | 440 | 447 | 362,000 | 3,677.47 |
| 1986-05-08 | 420 | 450 | 420 | 446 | 158,000 | 3,669.24 |
| 1986-05-07 | 415 | 420 | 412 | 420 | 35,000 | 3,455.34 |
| 1986-05-06 | 412 | 415 | 412 | 415 | 38,000 | 3,414.20 |
| 1986-05-02 | 420 | 420 | 410 | 415 | 25,000 | 3,414.20 |
| 1986-05-01 | 418 | 418 | 408 | 408 | 40,000 | 3,356.62 |
| 1986-04-30 | 430 | 430 | 415 | 416 | 35,000 | 3,422.43 |
| 1986-04-28 | 436 | 437 | 425 | 425 | 83,000 | 3,496.47 |
| 1986-04-26 | 435 | 437 | 429 | 437 | 15,000 | 3,595.20 |
| 1986-04-25 | 430 | 440 | 428 | 435 | 36,000 | 3,578.74 |
| 1986-04-24 | 440 | 440 | 427 | 427 | 35,000 | 3,512.93 |
| 1986-04-23 | 445 | 445 | 427 | 437 | 58,000 | 3,595.20 |
| 1986-04-22 | 452 | 453 | 447 | 447 | 69,000 | 3,677.47 |
| 1986-04-21 | 477 | 477 | 450 | 453 | 130,000 | 3,726.83 |
| 1986-04-19 | 445 | 480 | 440 | 478 | 364,000 | 3,932.51 |
| 1986-04-18 | 444 | 444 | 436 | 444 | 268,000 | 3,652.79 |
| 1986-04-17 | 450 | 450 | 431 | 445 | 203,000 | 3,661.01 |
| 1986-04-16 | 410 | 450 | 410 | 446 | 636,000 | 3,669.24 |
| 1986-04-15 | 390 | 410 | 390 | 410 | 50,000 | 3,373.07 |
| 1986-04-14 | 400 | 400 | 395 | 400 | 46,000 | 3,290.80 |
| 1986-04-11 | 399 | 405 | 398 | 405 | 20,000 | 3,331.93 |
| 1986-04-10 | 404 | 405 | 404 | 404 | 16,000 | 3,323.71 |
| 1986-04-09 | 409 | 410 | 404 | 405 | 67,000 | 3,331.93 |
| 1986-04-08 | 408 | 409 | 405 | 408 | 125,000 | 3,356.62 |
| 1986-04-07 | 410 | 410 | 398 | 398 | 17,000 | 3,274.35 |
| 1986-04-05 | 404 | 410 | 404 | 407 | 44,000 | 3,348.39 |
| 1986-04-04 | 410 | 415 | 405 | 410 | 36,000 | 3,373.07 |
| 1986-04-03 | 417 | 418 | 405 | 413 | 95,000 | 3,397.75 |
| 1986-04-02 | 411 | 418 | 395 | 415 | 178,000 | 3,414.20 |
| 1986-04-01 | 386 | 420 | 385 | 410 | 146,000 | 3,373.07 |
| 1986-03-31 | 376 | 385 | 375 | 385 | 19,000 | 3,167.39 |
| 1986-03-29 | 376 | 376 | 375 | 375 | 9,000 | 3,085.12 |
| 1986-03-28 | 390 | 390 | 375 | 375 | 16,000 | 3,085.12 |
| 1986-03-27 | 381 | 390 | 381 | 390 | 161,000 | 3,208.53 |
| 1986-03-26 | 400 | 400 | 375 | 375 | 47,000 | 3,085.12 |
| 1986-03-25 | 387 | 400 | 387 | 400 | 91,000 | 3,290.80 |
| 1986-03-24 | 390 | 390 | 378 | 385 | 30,000 | 3,167.39 |
| 1986-03-22 | 378 | 390 | 377 | 377 | 22,000 | 3,101.58 |
| 1986-03-20 | 372 | 388 | 372 | 376 | 31,000 | 3,093.35 |
| 1986-03-19 | 371 | 372 | 370 | 371 | 31,000 | 3,052.22 |
| 1986-03-18 | 384 | 384 | 370 | 370 | 8,000 | 3,043.99 |
| 1986-03-17 | 375 | 390 | 375 | 389 | 16,000 | 3,200.30 |
| 1986-03-15 | 371 | 375 | 371 | 375 | 13,000 | 3,085.12 |
| 1986-03-14 | 372 | 375 | 370 | 370 | 34,000 | 3,043.99 |
| 1986-03-13 | 378 | 380 | 370 | 375 | 32,000 | 3,085.12 |
| 1986-03-12 | 393 | 393 | 380 | 380 | 22,000 | 3,126.26 |
| 1986-03-11 | 408 | 408 | 395 | 403 | 50,000 | 3,315.48 |
| 1986-03-10 | 399 | 403 | 390 | 403 | 39,000 | 3,315.48 |
| 1986-03-07 | 396 | 420 | 396 | 401 | 145,000 | 3,299.03 |
| 1986-03-06 | 380 | 401 | 375 | 400 | 122,000 | 3,290.80 |
| 1986-03-05 | 375 | 380 | 375 | 380 | 33,000 | 3,126.26 |
| 1986-03-04 | 370 | 373 | 370 | 370 | 48,000 | 3,043.99 |
| 1986-03-03 | 375 | 375 | 365 | 368 | 31,000 | 3,027.54 |
| 1986-03-01 | 375 | 375 | 375 | 375 | 10,000 | 3,085.12 |
| 1986-02-28 | 372 | 372 | 370 | 372 | 40,000 | 3,060.44 |
| 1986-02-27 | 380 | 380 | 373 | 373 | 21,000 | 3,068.67 |
| 1986-02-26 | 370 | 381 | 365 | 375 | 42,000 | 3,085.12 |
| 1986-02-25 | 362 | 367 | 360 | 362 | 30,000 | 2,978.17 |
| 1986-02-24 | 379 | 380 | 358 | 360 | 41,000 | 2,961.72 |
| 1986-02-22 | 379 | 380 | 370 | 373 | 28,000 | 3,068.67 |
| 1986-02-21 | 390 | 390 | 380 | 380 | 67,000 | 3,126.26 |
| 1986-02-20 | 386 | 390 | 380 | 390 | 69,000 | 3,208.53 |
| 1986-02-19 | 400 | 400 | 382 | 382 | 135,000 | 3,142.71 |
| 1986-02-18 | 429 | 429 | 394 | 402 | 313,000 | 3,307.25 |
| 1986-02-17 | 400 | 430 | 400 | 430 | 760,000 | 3,537.61 |
| 1986-02-15 | 390 | 395 | 384 | 390 | 460,000 | 3,208.53 |
| 1986-02-14 | 370 | 380 | 365 | 370 | 325,000 | 3,043.99 |
| 1986-02-13 | 328 | 341 | 325 | 340 | 77,000 | 2,797.18 |
| 1986-02-12 | 324 | 329 | 322 | 329 | 32,000 | 2,706.68 |
| 1986-02-10 | 324 | 324 | 318 | 324 | 15,000 | 2,665.55 |
| 1986-02-07 | 320 | 322 | 320 | 322 | 9,000 | 2,649.09 |
| 1986-02-05 | 322 | 325 | 322 | 324 | 17,000 | 2,665.55 |
| 1986-02-03 | 320 | 320 | 319 | 319 | 4,000 | 2,624.41 |
| 1986-02-01 | 322 | 322 | 320 | 320 | 6,000 | 2,632.64 |
| 1986-01-31 | 318 | 322 | 318 | 320 | 12,000 | 2,632.64 |
| 1986-01-30 | 320 | 320 | 318 | 318 | 8,000 | 2,616.19 |
| 1986-01-29 | 322 | 322 | 320 | 320 | 15,000 | 2,632.64 |
| 1986-01-28 | 322 | 322 | 322 | 322 | 9,000 | 2,649.09 |
| 1986-01-27 | 322 | 322 | 322 | 322 | 2,000 | 2,649.09 |
| 1986-01-25 | 322 | 322 | 322 | 322 | 2,000 | 2,649.09 |
| 1986-01-24 | 323 | 324 | 316 | 322 | 8,000 | 2,649.09 |
| 1986-01-23 | 323 | 323 | 323 | 323 | 1,000 | 2,657.32 |
| 1986-01-22 | 324 | 325 | 320 | 324 | 27,000 | 2,665.55 |
| 1986-01-21 | 317 | 323 | 317 | 323 | 6,000 | 2,657.32 |
| 1986-01-20 | 324 | 324 | 322 | 322 | 8,000 | 2,649.09 |
| 1986-01-18 | 320 | 325 | 320 | 325 | 3,000 | 2,673.77 |
| 1986-01-16 | 323 | 323 | 323 | 323 | 5,000 | 2,657.32 |
| 1986-01-14 | 323 | 325 | 318 | 325 | 12,000 | 2,673.77 |
| 1986-01-13 | 320 | 325 | 315 | 325 | 14,000 | 2,673.77 |
| 1986-01-10 | 305 | 315 | 305 | 315 | 29,000 | 2,591.50 |
| 1986-01-09 | 323 | 324 | 309 | 309 | 42,000 | 2,542.14 |
| 1986-01-08 | 327 | 328 | 316 | 324 | 44,000 | 2,665.55 |
| 1986-01-07 | 328 | 328 | 328 | 328 | 2,000 | 2,698.46 |
| 1986-01-06 | 328 | 329 | 328 | 328 | 17,000 | 2,698.46 |
| 1986-01-04 | 328 | 328 | 328 | 328 | 7,000 | 2,698.46 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-09-26]1株→1.05株 [1993-09-27]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.1株
