8174 日本瓦斯(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 | 845 | 850 | 842 | 845 | 86,000 | 268.25 |
| 1986-12-26 | 844 | 844 | 840 | 844 | 52,000 | 267.94 |
| 1986-12-25 | 840 | 845 | 830 | 844 | 75,000 | 267.94 |
| 1986-12-24 | 844 | 845 | 830 | 840 | 50,000 | 266.67 |
| 1986-12-23 | 815 | 845 | 815 | 845 | 47,000 | 268.25 |
| 1986-12-22 | 840 | 840 | 835 | 835 | 11,000 | 265.08 |
| 1986-12-19 | 819 | 849 | 819 | 845 | 25,000 | 268.25 |
| 1986-12-18 | 820 | 820 | 820 | 820 | 12,000 | 260.32 |
| 1986-12-17 | 835 | 850 | 830 | 850 | 49,000 | 269.84 |
| 1986-12-16 | 835 | 855 | 835 | 851 | 95,000 | 270.16 |
| 1986-12-15 | 840 | 850 | 835 | 845 | 90,000 | 268.25 |
| 1986-12-12 | 840 | 850 | 817 | 850 | 142,000 | 269.84 |
| 1986-12-11 | 835 | 845 | 834 | 840 | 106,000 | 266.67 |
| 1986-12-10 | 820 | 840 | 820 | 835 | 69,000 | 265.08 |
| 1986-12-09 | 810 | 820 | 790 | 820 | 57,000 | 260.32 |
| 1986-12-08 | 820 | 821 | 810 | 810 | 30,000 | 257.14 |
| 1986-12-06 | 832 | 832 | 820 | 830 | 55,000 | 263.49 |
| 1986-12-05 | 800 | 835 | 800 | 834 | 295,000 | 264.76 |
| 1986-12-04 | 795 | 795 | 775 | 780 | 39,000 | 247.62 |
| 1986-12-03 | 751 | 775 | 750 | 775 | 48,000 | 246.03 |
| 1986-12-02 | 749 | 750 | 740 | 750 | 34,000 | 238.10 |
| 1986-12-01 | 730 | 750 | 730 | 750 | 64,000 | 238.10 |
| 1986-11-29 | 725 | 729 | 720 | 729 | 22,000 | 231.43 |
| 1986-11-28 | 727 | 727 | 720 | 725 | 21,000 | 230.16 |
| 1986-11-27 | 690 | 718 | 690 | 717 | 19,000 | 227.62 |
| 1986-11-26 | 718 | 718 | 700 | 700 | 12,000 | 222.22 |
| 1986-11-25 | 701 | 719 | 700 | 719 | 9,000 | 228.25 |
| 1986-11-22 | 655 | 675 | 655 | 675 | 14,000 | 214.29 |
| 1986-11-21 | 680 | 680 | 649 | 665 | 57,000 | 211.11 |
| 1986-11-20 | 680 | 690 | 680 | 680 | 16,000 | 215.87 |
| 1986-11-19 | 691 | 695 | 670 | 688 | 49,000 | 218.41 |
| 1986-11-18 | 697 | 697 | 691 | 695 | 28,000 | 220.64 |
| 1986-11-17 | 692 | 695 | 690 | 695 | 16,000 | 220.64 |
| 1986-11-14 | 699 | 700 | 690 | 700 | 24,000 | 222.22 |
| 1986-11-13 | 700 | 700 | 700 | 700 | 12,000 | 222.22 |
| 1986-11-12 | 700 | 700 | 700 | 700 | 3,000 | 222.22 |
| 1986-11-11 | 680 | 700 | 680 | 700 | 19,000 | 222.22 |
| 1986-11-10 | 692 | 692 | 680 | 680 | 28,000 | 215.87 |
| 1986-11-07 | 672 | 690 | 672 | 690 | 12,000 | 219.05 |
| 1986-11-06 | 670 | 675 | 670 | 671 | 14,000 | 213.02 |
| 1986-11-05 | 670 | 680 | 670 | 680 | 17,000 | 215.87 |
| 1986-11-04 | 680 | 700 | 670 | 690 | 92,000 | 219.05 |
| 1986-11-01 | 706 | 706 | 699 | 699 | 18,000 | 221.91 |
| 1986-10-31 | 690 | 700 | 680 | 700 | 46,000 | 222.22 |
| 1986-10-30 | 690 | 698 | 690 | 690 | 50,000 | 219.05 |
| 1986-10-29 | 700 | 700 | 700 | 700 | 15,000 | 222.22 |
| 1986-10-28 | 700 | 700 | 700 | 700 | 19,000 | 222.22 |
| 1986-10-27 | 700 | 702 | 700 | 702 | 13,000 | 222.86 |
| 1986-10-25 | 700 | 704 | 690 | 700 | 47,000 | 222.22 |
| 1986-10-24 | 705 | 709 | 700 | 700 | 34,000 | 222.22 |
| 1986-10-23 | 720 | 720 | 705 | 715 | 68,000 | 226.98 |
| 1986-10-22 | 730 | 740 | 730 | 730 | 19,000 | 231.75 |
| 1986-10-20 | 740 | 740 | 730 | 740 | 25,000 | 234.92 |
| 1986-10-17 | 740 | 758 | 740 | 740 | 59,000 | 234.92 |
| 1986-10-16 | 756 | 756 | 740 | 740 | 16,000 | 234.92 |
| 1986-10-15 | 760 | 760 | 759 | 760 | 23,000 | 241.27 |
| 1986-10-14 | 760 | 760 | 756 | 756 | 15,000 | 240 |
| 1986-10-13 | 750 | 750 | 750 | 750 | 4,000 | 238.10 |
| 1986-10-09 | 716 | 730 | 716 | 730 | 7,000 | 231.75 |
| 1986-10-08 | 705 | 715 | 705 | 710 | 18,000 | 225.40 |
| 1986-10-07 | 715 | 715 | 705 | 705 | 4,000 | 223.81 |
| 1986-10-04 | 715 | 715 | 715 | 715 | 1,000 | 226.98 |
| 1986-10-03 | 700 | 715 | 700 | 715 | 69,000 | 226.98 |
| 1986-10-02 | 700 | 710 | 700 | 700 | 24,000 | 222.22 |
| 1986-10-01 | 711 | 721 | 711 | 720 | 64,000 | 228.57 |
| 1986-09-30 | 700 | 711 | 700 | 710 | 33,000 | 225.40 |
| 1986-09-29 | 680 | 690 | 677 | 685 | 25,000 | 217.46 |
| 1986-09-27 | 669 | 690 | 669 | 680 | 20,000 | 215.87 |
| 1986-09-26 | 685 | 685 | 670 | 670 | 42,000 | 212.70 |
| 1986-09-25 | 690 | 690 | 690 | 690 | 2,000 | 219.05 |
| 1986-09-24 | 690 | 693 | 680 | 690 | 39,000 | 219.05 |
| 1986-09-22 | 699 | 700 | 695 | 695 | 17,000 | 220.64 |
| 1986-09-19 | 700 | 700 | 700 | 700 | 20,000 | 222.22 |
| 1986-09-18 | 700 | 700 | 700 | 700 | 27,000 | 222.22 |
| 1986-09-17 | 710 | 721 | 700 | 700 | 34,000 | 222.22 |
| 1986-09-16 | 721 | 722 | 710 | 710 | 18,000 | 225.40 |
| 1986-09-12 | 720 | 720 | 720 | 720 | 14,000 | 228.57 |
| 1986-09-11 | 764 | 764 | 755 | 755 | 24,000 | 239.68 |
| 1986-09-10 | 780 | 780 | 760 | 770 | 57,000 | 244.44 |
| 1986-09-09 | 790 | 800 | 790 | 790 | 30,000 | 250.79 |
| 1986-09-08 | 800 | 805 | 790 | 790 | 42,000 | 250.79 |
| 1986-09-06 | 800 | 814 | 800 | 810 | 23,000 | 257.14 |
| 1986-09-05 | 815 | 815 | 805 | 815 | 42,000 | 258.73 |
| 1986-09-04 | 790 | 820 | 790 | 810 | 58,000 | 257.14 |
| 1986-09-03 | 785 | 785 | 780 | 785 | 74,000 | 249.21 |
| 1986-09-02 | 780 | 780 | 770 | 780 | 31,000 | 247.62 |
| 1986-09-01 | 780 | 785 | 777 | 780 | 63,000 | 247.62 |
| 1986-08-30 | 735 | 760 | 730 | 760 | 97,000 | 241.27 |
| 1986-08-29 | 725 | 735 | 725 | 735 | 51,000 | 233.33 |
| 1986-08-28 | 721 | 721 | 715 | 715 | 30,000 | 226.98 |
| 1986-08-27 | 733 | 735 | 720 | 720 | 40,000 | 228.57 |
| 1986-08-26 | 720 | 733 | 720 | 733 | 118,000 | 232.70 |
| 1986-08-25 | 728 | 728 | 718 | 721 | 146,000 | 228.89 |
| 1986-08-23 | 739 | 739 | 728 | 729 | 67,000 | 231.43 |
| 1986-08-22 | 750 | 770 | 740 | 749 | 294,000 | 237.78 |
| 1986-08-21 | 765 | 770 | 750 | 750 | 40,000 | 238.10 |
| 1986-08-20 | 795 | 795 | 765 | 765 | 32,000 | 242.86 |
| 1986-08-19 | 789 | 789 | 780 | 780 | 14,000 | 247.62 |
| 1986-08-18 | 812 | 812 | 780 | 789 | 28,000 | 250.48 |
| 1986-08-15 | 789 | 789 | 789 | 789 | 2,000 | 250.48 |
| 1986-08-14 | 830 | 830 | 799 | 799 | 10,000 | 253.65 |
| 1986-08-13 | 830 | 840 | 830 | 840 | 5,000 | 266.67 |
| 1986-08-11 | 840 | 840 | 840 | 840 | 3,000 | 266.67 |
| 1986-08-08 | 810 | 850 | 809 | 850 | 48,000 | 269.84 |
| 1986-08-07 | 840 | 840 | 820 | 820 | 40,000 | 260.32 |
| 1986-08-06 | 824 | 824 | 820 | 820 | 36,000 | 260.32 |
| 1986-08-05 | 861 | 864 | 860 | 864 | 26,000 | 274.29 |
| 1986-08-04 | 827 | 850 | 827 | 850 | 25,000 | 269.84 |
| 1986-08-02 | 802 | 802 | 802 | 802 | 4,000 | 254.60 |
| 1986-08-01 | 840 | 840 | 830 | 830 | 15,000 | 263.49 |
| 1986-07-31 | 871 | 875 | 850 | 850 | 32,000 | 269.84 |
| 1986-07-30 | 880 | 880 | 859 | 870 | 23,000 | 276.19 |
| 1986-07-29 | 939 | 940 | 900 | 900 | 58,000 | 285.71 |
| 1986-07-28 | 896 | 959 | 893 | 959 | 196,000 | 304.44 |
| 1986-07-26 | 870 | 890 | 870 | 890 | 179,000 | 282.54 |
| 1986-07-25 | 874 | 875 | 862 | 862 | 41,000 | 273.65 |
| 1986-07-24 | 861 | 880 | 860 | 875 | 100,000 | 277.78 |
| 1986-07-23 | 850 | 865 | 841 | 860 | 69,000 | 273.02 |
| 1986-07-22 | 845 | 845 | 835 | 840 | 55,000 | 266.67 |
| 1986-07-21 | 871 | 878 | 839 | 839 | 49,000 | 266.35 |
| 1986-07-19 | 900 | 900 | 870 | 870 | 61,000 | 276.19 |
| 1986-07-18 | 880 | 895 | 880 | 894 | 187,000 | 283.81 |
| 1986-07-17 | 835 | 860 | 830 | 860 | 149,000 | 273.02 |
| 1986-07-16 | 840 | 840 | 830 | 830 | 87,000 | 263.49 |
| 1986-07-15 | 840 | 840 | 830 | 838 | 200,000 | 266.03 |
| 1986-07-14 | 806 | 830 | 806 | 826 | 303,000 | 262.22 |
| 1986-07-11 | 795 | 795 | 790 | 795 | 26,000 | 252.38 |
| 1986-07-10 | 795 | 800 | 790 | 790 | 49,000 | 250.79 |
| 1986-07-09 | 789 | 799 | 789 | 790 | 34,000 | 250.79 |
| 1986-07-08 | 780 | 800 | 780 | 799 | 14,000 | 253.65 |
| 1986-07-07 | 795 | 801 | 781 | 781 | 50,000 | 247.94 |
| 1986-07-05 | 799 | 799 | 790 | 790 | 6,000 | 250.79 |
| 1986-07-04 | 780 | 800 | 777 | 791 | 12,000 | 251.11 |
| 1986-07-03 | 790 | 790 | 776 | 776 | 11,000 | 246.35 |
| 1986-07-02 | 780 | 795 | 780 | 785 | 30,000 | 249.21 |
| 1986-07-01 | 779 | 806 | 779 | 790 | 65,000 | 250.79 |
| 1986-06-30 | 780 | 780 | 770 | 770 | 12,000 | 244.44 |
| 1986-06-27 | 753 | 758 | 751 | 755 | 77,000 | 239.68 |
| 1986-06-26 | 775 | 778 | 751 | 751 | 32,000 | 238.41 |
| 1986-06-25 | 780 | 780 | 775 | 780 | 18,000 | 247.62 |
| 1986-06-24 | 770 | 780 | 765 | 780 | 30,000 | 247.62 |
| 1986-06-23 | 770 | 770 | 770 | 770 | 13,000 | 244.44 |
| 1986-06-21 | 770 | 775 | 770 | 770 | 35,000 | 244.44 |
| 1986-06-20 | 760 | 780 | 760 | 780 | 53,000 | 247.62 |
| 1986-06-19 | 760 | 765 | 760 | 760 | 43,000 | 241.27 |
| 1986-06-18 | 760 | 765 | 759 | 760 | 48,000 | 241.27 |
| 1986-06-17 | 765 | 765 | 751 | 751 | 28,000 | 238.41 |
| 1986-06-16 | 775 | 780 | 770 | 770 | 19,000 | 244.44 |
| 1986-06-13 | 785 | 785 | 780 | 780 | 14,000 | 247.62 |
| 1986-06-12 | 799 | 801 | 786 | 787 | 46,000 | 249.84 |
| 1986-06-11 | 799 | 800 | 798 | 798 | 35,000 | 253.33 |
| 1986-06-10 | 789 | 810 | 789 | 810 | 46,000 | 257.14 |
| 1986-06-09 | 797 | 806 | 797 | 799 | 34,000 | 253.65 |
| 1986-06-07 | 801 | 803 | 798 | 798 | 29,000 | 253.33 |
| 1986-06-06 | 796 | 815 | 796 | 798 | 60,000 | 253.33 |
| 1986-06-05 | 830 | 830 | 794 | 795 | 123,000 | 252.38 |
| 1986-06-04 | 800 | 836 | 799 | 820 | 111,000 | 260.32 |
| 1986-06-03 | 818 | 820 | 795 | 801 | 103,000 | 254.29 |
| 1986-06-02 | 809 | 840 | 809 | 820 | 413,000 | 260.32 |
| 1986-05-31 | 750 | 760 | 750 | 760 | 58,000 | 241.27 |
| 1986-05-30 | 741 | 741 | 735 | 740 | 69,000 | 234.92 |
| 1986-05-29 | 750 | 750 | 741 | 741 | 40,000 | 235.24 |
| 1986-05-28 | 750 | 750 | 740 | 746 | 44,000 | 236.83 |
| 1986-05-27 | 738 | 740 | 736 | 736 | 19,000 | 233.65 |
| 1986-05-26 | 750 | 750 | 738 | 738 | 20,000 | 234.29 |
| 1986-05-24 | 750 | 751 | 748 | 750 | 70,000 | 238.10 |
| 1986-05-23 | 760 | 760 | 749 | 750 | 74,000 | 238.10 |
| 1986-05-22 | 750 | 760 | 750 | 750 | 21,000 | 238.10 |
| 1986-05-21 | 753 | 755 | 749 | 749 | 72,000 | 237.78 |
| 1986-05-20 | 750 | 753 | 738 | 753 | 34,000 | 239.05 |
| 1986-05-19 | 742 | 750 | 742 | 742 | 77,000 | 235.56 |
| 1986-05-17 | 740 | 752 | 730 | 750 | 68,000 | 238.10 |
| 1986-05-16 | 759 | 765 | 745 | 745 | 74,000 | 236.51 |
| 1986-05-15 | 791 | 791 | 769 | 769 | 67,000 | 244.13 |
| 1986-05-14 | 785 | 785 | 779 | 779 | 143,000 | 247.30 |
| 1986-05-13 | 790 | 825 | 785 | 822 | 340,000 | 260.95 |
| 1986-05-12 | 782 | 792 | 766 | 770 | 184,000 | 244.44 |
| 1986-05-09 | 818 | 829 | 781 | 799 | 415,000 | 253.65 |
| 1986-05-08 | 765 | 830 | 753 | 820 | 1,097,000 | 260.32 |
| 1986-05-07 | 680 | 755 | 670 | 755 | 1,018,000 | 239.68 |
| 1986-05-06 | 655 | 655 | 650 | 655 | 56,000 | 207.94 |
| 1986-05-02 | 660 | 661 | 650 | 650 | 87,000 | 206.35 |
| 1986-05-01 | 655 | 673 | 655 | 665 | 150,000 | 211.11 |
| 1986-04-30 | 646 | 675 | 641 | 675 | 147,000 | 214.29 |
| 1986-04-28 | 630 | 640 | 630 | 640 | 34,000 | 203.18 |
| 1986-04-26 | 630 | 646 | 630 | 640 | 8,000 | 203.18 |
| 1986-04-25 | 630 | 632 | 630 | 630 | 23,000 | 200 |
| 1986-04-24 | 647 | 650 | 635 | 635 | 57,000 | 201.59 |
| 1986-04-23 | 630 | 646 | 626 | 646 | 57,000 | 205.08 |
| 1986-04-22 | 621 | 634 | 621 | 625 | 92,000 | 198.41 |
| 1986-04-21 | 615 | 634 | 615 | 625 | 19,000 | 198.41 |
| 1986-04-19 | 620 | 625 | 620 | 625 | 57,000 | 198.41 |
| 1986-04-18 | 616 | 620 | 615 | 615 | 39,000 | 195.24 |
| 1986-04-17 | 615 | 615 | 610 | 610 | 9,000 | 193.65 |
| 1986-04-15 | 600 | 630 | 600 | 625 | 23,000 | 198.41 |
| 1986-04-14 | 620 | 630 | 620 | 630 | 4,000 | 200 |
| 1986-04-11 | 619 | 620 | 610 | 610 | 19,000 | 193.65 |
| 1986-04-10 | 620 | 620 | 619 | 619 | 5,000 | 196.51 |
| 1986-04-09 | 600 | 602 | 600 | 602 | 15,000 | 191.11 |
| 1986-04-08 | 590 | 590 | 580 | 590 | 14,000 | 187.30 |
| 1986-04-07 | 620 | 620 | 600 | 600 | 112,000 | 190.48 |
| 1986-04-05 | 620 | 620 | 620 | 620 | 4,000 | 196.83 |
| 1986-04-04 | 630 | 630 | 620 | 620 | 117,000 | 196.83 |
| 1986-04-03 | 620 | 620 | 601 | 620 | 32,000 | 196.83 |
| 1986-04-02 | 625 | 627 | 622 | 622 | 20,000 | 197.46 |
| 1986-04-01 | 621 | 630 | 621 | 625 | 17,000 | 198.41 |
| 1986-03-31 | 634 | 634 | 619 | 619 | 26,000 | 196.51 |
| 1986-03-29 | 609 | 609 | 609 | 609 | 1,000 | 193.33 |
| 1986-03-28 | 601 | 606 | 601 | 606 | 15,000 | 192.38 |
| 1986-03-27 | 634 | 635 | 608 | 608 | 35,000 | 193.02 |
| 1986-03-26 | 623 | 635 | 623 | 635 | 16,000 | 201.59 |
| 1986-03-25 | 615 | 635 | 615 | 635 | 16,000 | 201.59 |
| 1986-03-24 | 639 | 639 | 635 | 635 | 36,000 | 201.59 |
| 1986-03-22 | 640 | 640 | 634 | 640 | 23,000 | 203.18 |
| 1986-03-20 | 635 | 640 | 635 | 640 | 24,000 | 203.18 |
| 1986-03-19 | 663 | 663 | 640 | 645 | 29,000 | 204.76 |
| 1986-03-18 | 669 | 669 | 655 | 660 | 20,000 | 209.52 |
| 1986-03-17 | 649 | 680 | 635 | 680 | 173,000 | 215.87 |
| 1986-03-15 | 615 | 630 | 605 | 630 | 18,000 | 200 |
| 1986-03-14 | 616 | 621 | 606 | 616 | 54,000 | 195.56 |
| 1986-03-13 | 631 | 632 | 626 | 626 | 124,000 | 198.73 |
| 1986-03-12 | 630 | 639 | 630 | 630 | 69,000 | 200 |
| 1986-03-11 | 630 | 645 | 630 | 630 | 76,000 | 200 |
| 1986-03-10 | 627 | 630 | 618 | 630 | 161,000 | 200 |
| 1986-03-07 | 615 | 625 | 615 | 617 | 75,000 | 195.87 |
| 1986-03-06 | 620 | 620 | 600 | 605 | 85,000 | 192.06 |
| 1986-03-05 | 630 | 630 | 626 | 626 | 61,000 | 198.73 |
| 1986-03-04 | 635 | 640 | 630 | 630 | 26,000 | 200 |
| 1986-03-03 | 644 | 645 | 630 | 630 | 23,000 | 200 |
| 1986-03-01 | 630 | 650 | 630 | 645 | 78,000 | 204.76 |
| 1986-02-28 | 620 | 635 | 620 | 635 | 64,000 | 201.59 |
| 1986-02-27 | 649 | 649 | 635 | 635 | 30,000 | 201.59 |
| 1986-02-26 | 630 | 650 | 625 | 650 | 172,000 | 206.35 |
| 1986-02-25 | 629 | 629 | 609 | 629 | 234,000 | 199.68 |
| 1986-02-24 | 609 | 609 | 607 | 607 | 34,000 | 192.70 |
| 1986-02-22 | 604 | 610 | 604 | 610 | 80,000 | 193.65 |
| 1986-02-21 | 607 | 608 | 598 | 608 | 127,000 | 193.02 |
| 1986-02-20 | 601 | 610 | 601 | 607 | 195,000 | 192.70 |
| 1986-02-19 | 600 | 607 | 597 | 601 | 86,000 | 190.79 |
| 1986-02-18 | 599 | 600 | 593 | 596 | 205,000 | 189.21 |
| 1986-02-17 | 610 | 615 | 595 | 609 | 159,000 | 193.33 |
| 1986-02-14 | 560 | 630 | 560 | 625 | 504,000 | 198.41 |
| 1986-02-13 | 575 | 575 | 560 | 560 | 39,000 | 177.78 |
| 1986-02-12 | 560 | 589 | 559 | 576 | 127,000 | 182.86 |
| 1986-02-10 | 543 | 555 | 543 | 550 | 89,000 | 174.60 |
| 1986-02-07 | 545 | 545 | 535 | 542 | 45,000 | 172.06 |
| 1986-02-06 | 535 | 536 | 535 | 535 | 39,000 | 169.84 |
| 1986-02-05 | 531 | 535 | 514 | 535 | 161,000 | 169.84 |
| 1986-02-04 | 536 | 537 | 531 | 531 | 34,000 | 168.57 |
| 1986-02-03 | 540 | 540 | 531 | 535 | 8,000 | 169.84 |
| 1986-02-01 | 542 | 542 | 531 | 531 | 12,000 | 168.57 |
| 1986-01-31 | 533 | 550 | 533 | 545 | 54,000 | 173.02 |
| 1986-01-30 | 532 | 535 | 531 | 533 | 36,000 | 169.21 |
| 1986-01-29 | 533 | 537 | 531 | 531 | 68,000 | 168.57 |
| 1986-01-28 | 533 | 534 | 530 | 533 | 29,000 | 169.21 |
| 1986-01-27 | 519 | 534 | 519 | 530 | 129,000 | 168.25 |
| 1986-01-25 | 515 | 519 | 513 | 519 | 23,000 | 164.76 |
| 1986-01-24 | 518 | 519 | 510 | 519 | 50,000 | 164.76 |
| 1986-01-23 | 510 | 512 | 510 | 510 | 15,000 | 161.91 |
| 1986-01-22 | 509 | 510 | 504 | 510 | 30,000 | 161.91 |
| 1986-01-21 | 505 | 506 | 503 | 503 | 21,000 | 159.68 |
| 1986-01-20 | 512 | 512 | 503 | 505 | 12,000 | 160.32 |
| 1986-01-18 | 503 | 513 | 503 | 513 | 8,000 | 162.86 |
| 1986-01-17 | 510 | 510 | 503 | 503 | 13,000 | 159.68 |
| 1986-01-16 | 510 | 510 | 510 | 510 | 1,000 | 161.91 |
| 1986-01-14 | 500 | 519 | 490 | 519 | 21,000 | 164.76 |
| 1986-01-13 | 506 | 510 | 506 | 506 | 11,000 | 160.64 |
| 1986-01-10 | 505 | 505 | 505 | 505 | 36,000 | 160.32 |
| 1986-01-09 | 505 | 510 | 505 | 507 | 43,000 | 160.95 |
| 1986-01-08 | 511 | 511 | 506 | 510 | 14,000 | 161.91 |
| 1986-01-07 | 510 | 510 | 510 | 510 | 9,000 | 161.91 |
| 1986-01-06 | 516 | 517 | 505 | 510 | 9,000 | 161.91 |
| 1986-01-04 | 506 | 520 | 505 | 520 | 12,000 | 165.08 |
分割・併合履歴 ： [2021-03-30]1株→3株 [1991-03-26]1株→1.05株 [1985-07-27]1株→1.1株