8185 (株)チヨダ 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 | 1,650 | 1,650 | 1,620 | 1,620 | 14,000 | 780.21 |
| 1986-12-26 | 1,540 | 1,550 | 1,540 | 1,550 | 8,000 | 746.50 |
| 1986-12-25 | 1,530 | 1,550 | 1,530 | 1,550 | 6,000 | 746.50 |
| 1986-12-24 | 1,520 | 1,550 | 1,520 | 1,550 | 8,000 | 746.50 |
| 1986-12-23 | 1,540 | 1,550 | 1,530 | 1,530 | 9,000 | 736.87 |
| 1986-12-22 | 1,540 | 1,550 | 1,530 | 1,550 | 24,000 | 746.50 |
| 1986-12-19 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 732.05 |
| 1986-12-18 | 1,530 | 1,550 | 1,530 | 1,550 | 34,000 | 746.50 |
| 1986-12-17 | 1,530 | 1,530 | 1,530 | 1,530 | 14,000 | 736.87 |
| 1986-12-16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 746.50 |
| 1986-12-15 | 1,550 | 1,550 | 1,470 | 1,500 | 22,000 | 722.42 |
| 1986-12-12 | 1,550 | 1,560 | 1,550 | 1,550 | 12,000 | 746.50 |
| 1986-12-11 | 1,520 | 1,520 | 1,500 | 1,500 | 5,000 | 722.42 |
| 1986-12-10 | 1,540 | 1,550 | 1,540 | 1,550 | 13,000 | 746.50 |
| 1986-12-08 | 1,550 | 1,560 | 1,550 | 1,550 | 20,000 | 746.50 |
| 1986-12-06 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 746.50 |
| 1986-12-05 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 746.50 |
| 1986-12-04 | 1,570 | 1,580 | 1,570 | 1,570 | 12,000 | 756.13 |
| 1986-12-03 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 765.76 |
| 1986-12-01 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 780.21 |
| 1986-11-29 | 1,640 | 1,640 | 1,620 | 1,620 | 32,000 | 780.21 |
| 1986-11-28 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 794.66 |
| 1986-11-27 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 780.21 |
| 1986-11-26 | 1,660 | 1,660 | 1,620 | 1,650 | 13,000 | 794.66 |
| 1986-11-25 | 1,650 | 1,660 | 1,640 | 1,660 | 43,000 | 799.48 |
| 1986-11-22 | 1,630 | 1,660 | 1,630 | 1,660 | 17,000 | 799.48 |
| 1986-11-21 | 1,660 | 1,660 | 1,620 | 1,620 | 9,000 | 780.21 |
| 1986-11-20 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 804.29 |
| 1986-11-19 | 1,620 | 1,620 | 1,620 | 1,620 | 11,000 | 780.21 |
| 1986-11-18 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 780.21 |
| 1986-11-17 | 1,650 | 1,650 | 1,630 | 1,630 | 3,000 | 785.03 |
| 1986-11-14 | 1,690 | 1,690 | 1,650 | 1,650 | 9,000 | 794.66 |
| 1986-11-12 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 813.92 |
| 1986-11-11 | 1,620 | 1,630 | 1,620 | 1,630 | 2,000 | 785.03 |
| 1986-11-10 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 780.21 |
| 1986-11-07 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 | 780.21 |
| 1986-11-05 | 1,610 | 1,610 | 1,600 | 1,600 | 7,000 | 770.58 |
| 1986-11-04 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 770.58 |
| 1986-11-01 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 770.58 |
| 1986-10-31 | 1,540 | 1,600 | 1,540 | 1,600 | 4,000 | 770.58 |
| 1986-10-30 | 1,530 | 1,560 | 1,510 | 1,510 | 14,000 | 727.23 |
| 1986-10-29 | 1,560 | 1,580 | 1,560 | 1,560 | 27,000 | 751.32 |
| 1986-10-28 | 1,540 | 1,600 | 1,540 | 1,560 | 21,000 | 751.32 |
| 1986-10-25 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 | 756.13 |
| 1986-10-24 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 765.76 |
| 1986-10-23 | 1,520 | 1,630 | 1,520 | 1,630 | 11,000 | 785.03 |
| 1986-10-22 | 1,520 | 1,530 | 1,520 | 1,520 | 10,000 | 732.05 |
| 1986-10-21 | 1,580 | 1,580 | 1,580 | 1,580 | 11,000 | 760.95 |
| 1986-10-20 | 1,580 | 1,600 | 1,580 | 1,600 | 21,000 | 770.58 |
| 1986-10-17 | 1,600 | 1,600 | 1,600 | 1,600 | 21,000 | 770.58 |
| 1986-10-16 | 1,610 | 1,610 | 1,600 | 1,600 | 11,000 | 770.58 |
| 1986-10-15 | 1,580 | 1,600 | 1,580 | 1,590 | 17,000 | 765.76 |
| 1986-10-14 | 1,590 | 1,600 | 1,590 | 1,600 | 5,000 | 770.58 |
| 1986-10-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 770.58 |
| 1986-10-09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 770.58 |
| 1986-10-08 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 770.58 |
| 1986-10-06 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 770.58 |
| 1986-10-03 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 765.76 |
| 1986-10-02 | 1,600 | 1,600 | 1,590 | 1,590 | 9,000 | 765.76 |
| 1986-10-01 | 1,590 | 1,610 | 1,590 | 1,610 | 31,000 | 775.40 |
| 1986-09-30 | 1,630 | 1,630 | 1,610 | 1,610 | 3,000 | 775.40 |
| 1986-09-29 | 1,660 | 1,660 | 1,660 | 1,660 | 20,000 | 799.48 |
| 1986-09-26 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 | 785.03 |
| 1986-09-25 | 1,640 | 1,670 | 1,640 | 1,670 | 28,000 | 804.29 |
| 1986-09-10 | 1,790 | 1,790 | 1,760 | 1,760 | 5,000 | 847.64 |
| 1986-09-09 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 847.64 |
| 1986-09-08 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 847.64 |
| 1986-09-06 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 847.64 |
| 1986-09-05 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 847.64 |
| 1986-09-04 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 | 847.64 |
| 1986-09-03 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 | 847.64 |
| 1986-09-02 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 876.53 |
| 1986-08-30 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 881.35 |
| 1986-08-29 | 1,840 | 1,840 | 1,830 | 1,830 | 2,000 | 881.35 |
| 1986-08-27 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 862.09 |
| 1986-08-26 | 1,950 | 1,980 | 1,920 | 1,920 | 14,000 | 840.63 |
| 1986-08-25 | 1,900 | 1,900 | 1,900 | 1,900 | 19,000 | 831.88 |
| 1986-08-21 | 2,280 | 2,280 | 2,280 | 2,280 | 25,000 | 998.25 |
| 1986-08-20 | 2,240 | 2,290 | 2,240 | 2,290 | 11,000 | 1,002.63 |
| 1986-08-19 | 2,250 | 2,270 | 2,200 | 2,200 | 27,000 | 963.22 |
| 1986-08-18 | 2,340 | 2,340 | 2,230 | 2,300 | 67,000 | 1,007.01 |
| 1986-08-15 | 2,350 | 2,350 | 2,350 | 2,350 | 24,000 | 1,028.90 |
| 1986-08-14 | 2,300 | 2,300 | 2,290 | 2,300 | 50,000 | 1,007.01 |
| 1986-08-13 | 2,260 | 2,260 | 2,250 | 2,250 | 51,000 | 985.12 |
| 1986-08-12 | 2,100 | 2,190 | 2,100 | 2,160 | 25,000 | 945.71 |
| 1986-08-11 | 2,100 | 2,100 | 2,100 | 2,100 | 36,000 | 919.44 |
| 1986-08-08 | 2,100 | 2,150 | 2,100 | 2,100 | 40,000 | 919.44 |
| 1986-08-05 | 2,260 | 2,260 | 2,260 | 2,260 | 19,000 | 989.49 |
| 1986-08-04 | 2,250 | 2,300 | 2,230 | 2,250 | 62,000 | 985.12 |
| 1986-08-01 | 2,100 | 2,110 | 2,060 | 2,110 | 62,000 | 923.82 |
| 1986-07-28 | 2,350 | 2,350 | 2,320 | 2,330 | 39,000 | 1,020.14 |
| 1986-07-26 | 2,350 | 2,380 | 2,350 | 2,380 | 48,000 | 1,042.03 |
| 1986-07-25 | 2,200 | 2,300 | 2,200 | 2,300 | 85,000 | 1,007.01 |
| 1986-07-23 | 2,170 | 2,260 | 2,170 | 2,240 | 75,000 | 980.74 |
| 1986-07-22 | 2,150 | 2,250 | 2,150 | 2,250 | 25,000 | 985.12 |
| 1986-07-21 | 2,240 | 2,240 | 2,230 | 2,230 | 11,000 | 976.36 |
| 1986-07-19 | 2,240 | 2,300 | 2,240 | 2,300 | 45,000 | 1,007.01 |
| 1986-07-18 | 2,350 | 2,350 | 2,250 | 2,280 | 67,000 | 998.25 |
| 1986-07-17 | 2,250 | 2,350 | 2,240 | 2,310 | 70,000 | 1,011.39 |
| 1986-07-16 | 2,200 | 2,310 | 2,200 | 2,250 | 132,000 | 985.12 |
| 1986-07-15 | 2,000 | 2,120 | 1,960 | 2,080 | 126,000 | 910.69 |
| 1986-07-14 | 2,100 | 2,160 | 2,000 | 2,000 | 152,000 | 875.66 |
| 1986-07-11 | 2,140 | 2,140 | 2,100 | 2,100 | 310,000 | 919.44 |
| 1986-07-10 | 1,670 | 1,900 | 1,670 | 1,900 | 159,000 | 831.88 |
| 1986-07-09 | 1,550 | 1,700 | 1,550 | 1,700 | 124,000 | 744.31 |
| 1986-07-08 | 1,490 | 1,530 | 1,480 | 1,530 | 7,000 | 669.88 |
| 1986-07-05 | 1,550 | 1,550 | 1,540 | 1,550 | 24,000 | 678.64 |
| 1986-07-04 | 1,540 | 1,580 | 1,540 | 1,580 | 51,000 | 691.77 |
| 1986-07-03 | 1,510 | 1,530 | 1,500 | 1,530 | 24,000 | 669.88 |
| 1986-07-02 | 1,500 | 1,510 | 1,480 | 1,480 | 38,000 | 647.99 |
| 1986-07-01 | 1,510 | 1,540 | 1,500 | 1,540 | 88,000 | 674.26 |
| 1986-06-30 | 1,410 | 1,450 | 1,400 | 1,450 | 65,000 | 634.85 |
| 1986-06-28 | 1,390 | 1,400 | 1,370 | 1,400 | 68,000 | 612.96 |
| 1986-06-27 | 1,280 | 1,300 | 1,280 | 1,300 | 12,000 | 569.18 |
| 1986-06-26 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 569.18 |
| 1986-06-24 | 1,380 | 1,390 | 1,350 | 1,390 | 31,000 | 608.58 |
| 1986-06-23 | 1,390 | 1,400 | 1,390 | 1,400 | 12,000 | 612.96 |
| 1986-06-21 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 591.07 |
| 1986-06-20 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 | 612.96 |
| 1986-06-19 | 1,310 | 1,330 | 1,310 | 1,330 | 6,000 | 582.31 |
| 1986-06-18 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 569.18 |
| 1986-06-17 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 | 556.04 |
| 1986-06-13 | 1,380 | 1,380 | 1,330 | 1,330 | 16,000 | 582.31 |
| 1986-06-12 | 1,350 | 1,390 | 1,350 | 1,390 | 37,000 | 608.58 |
| 1986-06-10 | 1,340 | 1,400 | 1,330 | 1,400 | 24,000 | 612.96 |
| 1986-06-09 | 1,360 | 1,360 | 1,340 | 1,340 | 9,000 | 586.69 |
| 1986-06-07 | 1,390 | 1,420 | 1,390 | 1,390 | 31,000 | 608.58 |
| 1986-06-06 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 612.96 |
| 1986-06-05 | 1,440 | 1,450 | 1,400 | 1,430 | 46,000 | 626.10 |
| 1986-06-04 | 1,400 | 1,450 | 1,390 | 1,450 | 137,000 | 634.85 |
| 1986-06-03 | 1,350 | 1,420 | 1,310 | 1,420 | 143,000 | 621.72 |
| 1986-06-02 | 1,250 | 1,330 | 1,250 | 1,330 | 156,000 | 582.31 |
| 1986-05-31 | 1,230 | 1,250 | 1,230 | 1,250 | 10,000 | 547.29 |
| 1986-05-30 | 1,250 | 1,250 | 1,210 | 1,250 | 15,000 | 547.29 |
| 1986-05-29 | 1,270 | 1,270 | 1,230 | 1,230 | 70,000 | 538.53 |
| 1986-05-28 | 1,200 | 1,250 | 1,200 | 1,250 | 45,000 | 547.29 |
| 1986-05-27 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 529.77 |
| 1986-05-26 | 1,210 | 1,250 | 1,210 | 1,230 | 69,000 | 538.53 |
| 1986-05-24 | 1,180 | 1,250 | 1,180 | 1,250 | 12,000 | 547.29 |
| 1986-05-23 | 1,150 | 1,170 | 1,150 | 1,170 | 22,000 | 512.26 |
| 1986-05-22 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 494.75 |
| 1986-05-21 | 1,120 | 1,130 | 1,120 | 1,130 | 9,000 | 494.75 |
| 1986-05-20 | 1,130 | 1,150 | 1,130 | 1,130 | 4,000 | 494.75 |
| 1986-05-19 | 1,100 | 1,130 | 1,100 | 1,130 | 9,000 | 494.75 |
| 1986-05-17 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 481.61 |
| 1986-05-16 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 481.61 |
| 1986-05-15 | 1,040 | 1,040 | 1,040 | 1,040 | 14,000 | 455.34 |
| 1986-05-14 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 472.86 |
| 1986-05-13 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 481.61 |
| 1986-05-12 | 1,110 | 1,120 | 1,100 | 1,100 | 6,000 | 481.61 |
| 1986-05-09 | 1,130 | 1,150 | 1,100 | 1,150 | 183,000 | 503.50 |
| 1986-05-07 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 490.37 |
| 1986-05-06 | 1,140 | 1,160 | 1,140 | 1,160 | 8,000 | 507.88 |
| 1986-05-02 | 1,150 | 1,160 | 1,150 | 1,150 | 61,000 | 503.50 |
| 1986-04-26 | 1,150 | 1,170 | 1,150 | 1,150 | 15,000 | 503.50 |
| 1986-04-25 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 503.50 |
| 1986-04-24 | 1,150 | 1,170 | 1,150 | 1,160 | 16,000 | 507.88 |
| 1986-04-23 | 1,120 | 1,150 | 1,120 | 1,140 | 9,000 | 499.13 |
| 1986-04-22 | 1,100 | 1,120 | 1,100 | 1,120 | 13,000 | 490.37 |
| 1986-04-21 | 1,100 | 1,100 | 1,090 | 1,090 | 16,000 | 477.23 |
| 1986-04-19 | 1,100 | 1,110 | 1,100 | 1,100 | 17,000 | 481.61 |
| 1986-04-18 | 1,130 | 1,150 | 1,100 | 1,100 | 19,000 | 481.61 |
| 1986-04-17 | 1,100 | 1,120 | 1,100 | 1,100 | 18,000 | 481.61 |
| 1986-04-16 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 468.48 |
| 1986-04-15 | 1,010 | 1,030 | 1,010 | 1,030 | 22,000 | 450.96 |
| 1986-04-11 | 970 | 970 | 970 | 970 | 12,000 | 424.69 |
| 1986-04-09 | 985 | 985 | 984 | 984 | 5,000 | 430.82 |
| 1986-04-07 | 984 | 984 | 984 | 984 | 6,000 | 430.82 |
| 1986-04-05 | 970 | 970 | 970 | 970 | 22,000 | 424.69 |
| 1986-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 437.83 |
| 1986-04-03 | 981 | 981 | 981 | 981 | 1,000 | 429.51 |
| 1986-04-02 | 961 | 970 | 961 | 970 | 5,000 | 424.69 |
| 1986-04-01 | 950 | 950 | 950 | 950 | 10,000 | 415.94 |
| 1986-03-31 | 951 | 951 | 950 | 950 | 7,000 | 415.94 |
| 1986-03-28 | 950 | 950 | 950 | 950 | 17,000 | 415.94 |
| 1986-03-24 | 1,090 | 1,090 | 1,070 | 1,070 | 10,000 | 468.48 |
| 1986-03-22 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 477.23 |
| 1986-03-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 481.61 |
| 1986-03-19 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 | 481.61 |
| 1986-03-18 | 1,120 | 1,150 | 1,090 | 1,090 | 162,000 | 477.23 |
| 1986-03-17 | 1,120 | 1,120 | 1,120 | 1,120 | 18,000 | 490.37 |
| 1986-03-15 | 1,130 | 1,130 | 1,120 | 1,130 | 10,000 | 494.75 |
| 1986-03-14 | 1,120 | 1,130 | 1,110 | 1,130 | 20,000 | 494.75 |
| 1986-03-13 | 1,130 | 1,130 | 1,120 | 1,130 | 9,000 | 494.75 |
| 1986-03-12 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 490.37 |
| 1986-03-11 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 | 490.37 |
| 1986-03-10 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 490.37 |
| 1986-03-07 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 490.37 |
| 1986-03-06 | 1,130 | 1,130 | 1,120 | 1,120 | 9,000 | 490.37 |
| 1986-03-05 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 481.61 |
| 1986-03-04 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 477.23 |
| 1986-03-03 | 1,090 | 1,090 | 1,090 | 1,090 | 16,000 | 477.23 |
| 1986-03-01 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 477.23 |
| 1986-02-28 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 477.23 |
| 1986-02-27 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 477.23 |
| 1986-02-26 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 477.23 |
| 1986-02-25 | 1,090 | 1,090 | 1,080 | 1,090 | 12,000 | 477.23 |
| 1986-02-24 | 1,050 | 1,080 | 1,050 | 1,080 | 10,000 | 472.86 |
| 1986-02-22 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 459.72 |
| 1986-02-21 | 1,080 | 1,100 | 1,050 | 1,050 | 30,000 | 459.72 |
| 1986-02-20 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 | 472.86 |
| 1986-02-18 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 472.86 |
| 1986-02-17 | 1,100 | 1,100 | 1,090 | 1,100 | 11,000 | 481.61 |
| 1986-02-15 | 1,100 | 1,100 | 1,080 | 1,100 | 8,000 | 481.61 |
| 1986-02-14 | 1,100 | 1,120 | 1,100 | 1,100 | 12,000 | 481.61 |
| 1986-02-13 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 | 481.61 |
| 1986-02-12 | 1,050 | 1,050 | 1,030 | 1,050 | 15,000 | 459.72 |
| 1986-02-07 | 1,090 | 1,090 | 1,000 | 1,000 | 6,000 | 437.83 |
| 1986-02-06 | 1,090 | 1,100 | 1,090 | 1,090 | 8,000 | 477.23 |
| 1986-02-05 | 1,090 | 1,090 | 1,090 | 1,090 | 25,000 | 477.23 |
| 1986-02-04 | 1,050 | 1,080 | 1,050 | 1,080 | 11,000 | 472.86 |
| 1986-02-03 | 1,030 | 1,050 | 1,020 | 1,040 | 9,000 | 455.34 |
| 1986-02-01 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 446.59 |
| 1986-01-31 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 442.21 |
| 1986-01-30 | 991 | 1,000 | 991 | 991 | 3,000 | 433.89 |
| 1986-01-29 | 990 | 991 | 990 | 991 | 8,000 | 433.89 |
| 1986-01-28 | 999 | 999 | 990 | 990 | 10,000 | 433.45 |
| 1986-01-27 | 990 | 1,020 | 984 | 1,020 | 12,000 | 446.59 |
| 1986-01-25 | 980 | 984 | 980 | 984 | 4,000 | 430.82 |
| 1986-01-24 | 974 | 974 | 974 | 974 | 3,000 | 426.45 |
| 1986-01-23 | 950 | 970 | 950 | 970 | 8,000 | 424.69 |
| 1986-01-22 | 960 | 960 | 931 | 960 | 25,000 | 420.32 |
| 1986-01-21 | 960 | 960 | 960 | 960 | 2,000 | 420.32 |
| 1986-01-20 | 960 | 960 | 960 | 960 | 3,000 | 420.32 |
| 1986-01-18 | 960 | 960 | 960 | 960 | 5,000 | 420.32 |
| 1986-01-17 | 960 | 960 | 960 | 960 | 8,000 | 420.32 |
| 1986-01-16 | 960 | 960 | 960 | 960 | 4,000 | 420.32 |
| 1986-01-14 | 960 | 960 | 960 | 960 | 8,000 | 420.32 |
| 1986-01-13 | 950 | 950 | 950 | 950 | 2,000 | 415.94 |
| 1986-01-10 | 950 | 950 | 950 | 950 | 7,000 | 415.94 |
| 1986-01-09 | 950 | 950 | 950 | 950 | 8,000 | 415.94 |
| 1986-01-08 | 950 | 950 | 950 | 950 | 3,000 | 415.94 |
| 1986-01-07 | 950 | 950 | 949 | 950 | 16,000 | 415.94 |
| 1986-01-06 | 949 | 949 | 930 | 930 | 3,000 | 407.18 |
| 1986-01-04 | 950 | 950 | 950 | 950 | 2,000 | 415.94 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
