9074 日本石油輸送(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 | 602 | 602 | 600 | 600 | 12,000 | 5,714.29 |
| 1986-12-26 | 601 | 601 | 601 | 601 | 3,000 | 5,723.81 |
| 1986-12-25 | 634 | 634 | 600 | 600 | 13,000 | 5,714.29 |
| 1986-12-24 | 640 | 640 | 629 | 635 | 9,000 | 6,047.62 |
| 1986-12-23 | 650 | 650 | 635 | 640 | 9,000 | 6,095.24 |
| 1986-12-19 | 658 | 658 | 650 | 650 | 15,000 | 6,190.48 |
| 1986-12-18 | 656 | 656 | 656 | 656 | 4,000 | 6,247.62 |
| 1986-12-17 | 665 | 665 | 656 | 656 | 28,000 | 6,247.62 |
| 1986-12-16 | 674 | 674 | 670 | 670 | 28,000 | 6,380.95 |
| 1986-12-15 | 661 | 670 | 660 | 664 | 32,000 | 6,323.81 |
| 1986-12-12 | 676 | 677 | 651 | 651 | 45,000 | 6,200 |
| 1986-12-11 | 680 | 680 | 675 | 675 | 13,000 | 6,428.57 |
| 1986-12-10 | 700 | 701 | 680 | 682 | 25,000 | 6,495.24 |
| 1986-12-09 | 690 | 710 | 690 | 700 | 57,000 | 6,666.67 |
| 1986-12-08 | 672 | 694 | 672 | 694 | 8,000 | 6,609.52 |
| 1986-12-06 | 660 | 665 | 660 | 665 | 15,000 | 6,333.33 |
| 1986-12-05 | 683 | 684 | 665 | 666 | 31,000 | 6,342.86 |
| 1986-12-04 | 690 | 698 | 683 | 698 | 12,000 | 6,647.62 |
| 1986-12-03 | 680 | 700 | 680 | 690 | 23,000 | 6,571.43 |
| 1986-12-02 | 715 | 716 | 675 | 690 | 76,000 | 6,571.43 |
| 1986-12-01 | 685 | 720 | 680 | 715 | 166,000 | 6,809.52 |
| 1986-11-29 | 640 | 665 | 640 | 664 | 56,000 | 6,323.81 |
| 1986-11-28 | 591 | 600 | 591 | 600 | 31,000 | 5,714.29 |
| 1986-11-27 | 575 | 591 | 575 | 590 | 7,000 | 5,619.05 |
| 1986-11-26 | 591 | 595 | 580 | 580 | 17,000 | 5,523.81 |
| 1986-11-25 | 590 | 590 | 590 | 590 | 12,000 | 5,619.05 |
| 1986-11-22 | 571 | 580 | 571 | 580 | 3,000 | 5,523.81 |
| 1986-11-21 | 585 | 585 | 570 | 570 | 19,000 | 5,428.57 |
| 1986-11-20 | 580 | 590 | 580 | 590 | 15,000 | 5,619.05 |
| 1986-11-19 | 585 | 586 | 585 | 586 | 3,000 | 5,580.95 |
| 1986-11-18 | 600 | 600 | 589 | 589 | 9,000 | 5,609.52 |
| 1986-11-17 | 598 | 600 | 591 | 593 | 12,000 | 5,647.62 |
| 1986-11-14 | 590 | 593 | 590 | 590 | 19,000 | 5,619.05 |
| 1986-11-13 | 575 | 580 | 575 | 580 | 19,000 | 5,523.81 |
| 1986-11-12 | 576 | 576 | 575 | 575 | 5,000 | 5,476.19 |
| 1986-11-11 | 592 | 593 | 572 | 572 | 18,000 | 5,447.62 |
| 1986-11-10 | 590 | 590 | 588 | 590 | 10,000 | 5,619.05 |
| 1986-11-07 | 590 | 590 | 580 | 590 | 10,000 | 5,619.05 |
| 1986-11-06 | 571 | 590 | 571 | 590 | 23,000 | 5,619.05 |
| 1986-11-05 | 586 | 586 | 570 | 570 | 15,000 | 5,428.57 |
| 1986-11-04 | 598 | 598 | 585 | 585 | 12,000 | 5,571.43 |
| 1986-11-01 | 608 | 608 | 588 | 600 | 16,000 | 5,714.29 |
| 1986-10-31 | 609 | 609 | 609 | 609 | 14,000 | 5,800 |
| 1986-10-30 | 599 | 609 | 592 | 609 | 60,000 | 5,800 |
| 1986-10-29 | 573 | 589 | 573 | 589 | 15,000 | 5,609.52 |
| 1986-10-28 | 565 | 571 | 565 | 571 | 7,000 | 5,438.10 |
| 1986-10-27 | 561 | 571 | 561 | 571 | 9,000 | 5,438.10 |
| 1986-10-25 | 560 | 561 | 550 | 561 | 17,000 | 5,342.86 |
| 1986-10-24 | 581 | 589 | 571 | 571 | 22,000 | 5,438.10 |
| 1986-10-23 | 561 | 571 | 561 | 571 | 23,000 | 5,438.10 |
| 1986-10-22 | 561 | 573 | 561 | 561 | 19,000 | 5,342.86 |
| 1986-10-21 | 567 | 568 | 561 | 561 | 21,000 | 5,342.86 |
| 1986-10-20 | 561 | 571 | 561 | 571 | 12,000 | 5,438.10 |
| 1986-10-17 | 566 | 580 | 566 | 580 | 7,000 | 5,523.81 |
| 1986-10-16 | 570 | 580 | 565 | 565 | 47,000 | 5,380.95 |
| 1986-10-15 | 590 | 590 | 570 | 570 | 55,000 | 5,428.57 |
| 1986-10-13 | 679 | 679 | 650 | 650 | 20,000 | 6,190.48 |
| 1986-10-09 | 630 | 679 | 630 | 679 | 24,000 | 6,466.67 |
| 1986-10-08 | 680 | 680 | 622 | 622 | 101,000 | 5,923.81 |
| 1986-10-07 | 598 | 650 | 590 | 650 | 103,000 | 6,190.48 |
| 1986-10-06 | 570 | 580 | 560 | 570 | 99,000 | 5,428.57 |
| 1986-10-04 | 496 | 540 | 496 | 540 | 109,000 | 5,142.86 |
| 1986-10-03 | 495 | 496 | 485 | 491 | 52,000 | 4,676.19 |
| 1986-10-02 | 482 | 491 | 482 | 490 | 41,000 | 4,666.67 |
| 1986-10-01 | 490 | 500 | 490 | 500 | 12,000 | 4,761.90 |
| 1986-09-30 | 510 | 510 | 510 | 510 | 25,000 | 4,857.14 |
| 1986-09-29 | 573 | 573 | 550 | 550 | 21,000 | 5,238.10 |
| 1986-09-27 | 586 | 587 | 570 | 570 | 15,000 | 5,428.57 |
| 1986-09-26 | 570 | 585 | 570 | 585 | 35,000 | 5,571.43 |
| 1986-09-25 | 565 | 569 | 560 | 569 | 31,000 | 5,419.05 |
| 1986-09-24 | 550 | 570 | 550 | 565 | 35,000 | 5,380.95 |
| 1986-09-22 | 606 | 606 | 568 | 570 | 57,000 | 5,428.57 |
| 1986-09-19 | 616 | 616 | 600 | 602 | 28,000 | 5,733.33 |
| 1986-09-18 | 621 | 623 | 620 | 620 | 18,000 | 5,904.76 |
| 1986-09-17 | 647 | 647 | 620 | 620 | 5,000 | 5,904.76 |
| 1986-09-16 | 650 | 650 | 649 | 649 | 2,000 | 6,180.95 |
| 1986-09-12 | 659 | 659 | 650 | 650 | 2,000 | 6,190.48 |
| 1986-09-11 | 670 | 670 | 669 | 669 | 3,000 | 6,371.43 |
| 1986-09-10 | 670 | 680 | 670 | 670 | 9,000 | 6,380.95 |
| 1986-09-09 | 694 | 694 | 670 | 670 | 16,000 | 6,380.95 |
| 1986-09-08 | 700 | 700 | 700 | 700 | 15,000 | 6,666.67 |
| 1986-09-06 | 680 | 700 | 670 | 700 | 18,000 | 6,666.67 |
| 1986-09-05 | 680 | 680 | 675 | 680 | 17,000 | 6,476.19 |
| 1986-09-04 | 660 | 661 | 660 | 660 | 8,000 | 6,285.71 |
| 1986-09-03 | 640 | 640 | 640 | 640 | 9,000 | 6,095.24 |
| 1986-09-02 | 616 | 631 | 616 | 620 | 26,000 | 5,904.76 |
| 1986-09-01 | 655 | 657 | 620 | 620 | 54,000 | 5,904.76 |
| 1986-08-30 | 680 | 680 | 653 | 653 | 19,000 | 6,219.05 |
| 1986-08-29 | 661 | 681 | 661 | 681 | 8,000 | 6,485.71 |
| 1986-08-28 | 650 | 653 | 649 | 653 | 12,000 | 6,219.05 |
| 1986-08-27 | 682 | 682 | 650 | 651 | 47,000 | 6,200 |
| 1986-08-26 | 651 | 651 | 651 | 651 | 34,000 | 6,200 |
| 1986-08-25 | 605 | 609 | 605 | 605 | 19,000 | 5,761.90 |
| 1986-08-23 | 600 | 601 | 600 | 600 | 31,000 | 5,714.29 |
| 1986-08-22 | 660 | 660 | 630 | 630 | 22,000 | 6,000 |
| 1986-08-21 | 688 | 699 | 688 | 690 | 89,000 | 6,571.43 |
| 1986-08-20 | 720 | 720 | 700 | 710 | 26,000 | 6,761.90 |
| 1986-08-19 | 733 | 740 | 720 | 720 | 21,000 | 6,857.14 |
| 1986-08-18 | 749 | 749 | 730 | 730 | 51,000 | 6,952.38 |
| 1986-08-15 | 759 | 760 | 750 | 750 | 34,000 | 7,142.86 |
| 1986-08-14 | 758 | 760 | 750 | 760 | 27,000 | 7,238.10 |
| 1986-08-13 | 754 | 770 | 750 | 750 | 40,000 | 7,142.86 |
| 1986-08-12 | 730 | 751 | 720 | 750 | 48,000 | 7,142.86 |
| 1986-08-11 | 720 | 730 | 720 | 720 | 9,000 | 6,857.14 |
| 1986-08-08 | 750 | 751 | 730 | 730 | 35,000 | 6,952.38 |
| 1986-08-07 | 753 | 753 | 753 | 753 | 16,000 | 7,171.43 |
| 1986-08-06 | 750 | 760 | 750 | 750 | 109,000 | 7,142.86 |
| 1986-08-02 | 680 | 686 | 680 | 686 | 50,000 | 6,533.33 |
| 1986-07-31 | 726 | 727 | 721 | 721 | 42,000 | 6,866.67 |
| 1986-07-30 | 730 | 732 | 725 | 726 | 38,000 | 6,914.29 |
| 1986-07-29 | 730 | 740 | 723 | 730 | 44,000 | 6,952.38 |
| 1986-07-28 | 730 | 733 | 720 | 733 | 45,000 | 6,980.95 |
| 1986-07-26 | 740 | 740 | 725 | 740 | 60,000 | 7,047.62 |
| 1986-07-25 | 785 | 785 | 740 | 740 | 71,000 | 7,047.62 |
| 1986-07-24 | 810 | 811 | 790 | 799 | 46,000 | 7,609.52 |
| 1986-07-23 | 825 | 830 | 784 | 799 | 52,000 | 7,609.52 |
| 1986-07-22 | 832 | 832 | 820 | 830 | 43,000 | 7,904.76 |
| 1986-07-21 | 848 | 850 | 830 | 830 | 45,000 | 7,904.76 |
| 1986-07-19 | 851 | 851 | 849 | 850 | 49,000 | 8,095.24 |
| 1986-07-18 | 849 | 850 | 842 | 850 | 68,000 | 8,095.24 |
| 1986-07-17 | 850 | 850 | 842 | 842 | 63,000 | 8,019.05 |
| 1986-07-16 | 855 | 855 | 840 | 841 | 203,000 | 8,009.52 |
| 1986-07-15 | 869 | 880 | 866 | 875 | 69,000 | 8,333.33 |
| 1986-07-14 | 846 | 865 | 846 | 859 | 40,000 | 8,180.95 |
| 1986-07-11 | 841 | 843 | 841 | 843 | 24,000 | 8,028.57 |
| 1986-07-10 | 846 | 846 | 830 | 840 | 38,000 | 8,000 |
| 1986-07-09 | 845 | 850 | 840 | 840 | 18,000 | 8,000 |
| 1986-07-08 | 860 | 860 | 860 | 860 | 16,000 | 8,190.48 |
| 1986-07-07 | 850 | 880 | 850 | 875 | 26,000 | 8,333.33 |
| 1986-07-05 | 845 | 855 | 845 | 850 | 7,000 | 8,095.24 |
| 1986-07-04 | 878 | 879 | 842 | 842 | 46,000 | 8,019.05 |
| 1986-07-03 | 835 | 879 | 835 | 878 | 16,000 | 8,361.90 |
| 1986-07-02 | 878 | 879 | 850 | 855 | 22,000 | 8,142.86 |
| 1986-07-01 | 828 | 884 | 828 | 883 | 71,000 | 8,409.52 |
| 1986-06-30 | 830 | 830 | 826 | 826 | 12,000 | 7,866.67 |
| 1986-06-28 | 823 | 836 | 823 | 825 | 18,000 | 7,857.14 |
| 1986-06-27 | 831 | 832 | 825 | 825 | 51,000 | 7,857.14 |
| 1986-06-26 | 835 | 840 | 825 | 825 | 78,000 | 7,857.14 |
| 1986-06-25 | 825 | 825 | 825 | 825 | 24,000 | 7,857.14 |
| 1986-06-24 | 880 | 880 | 880 | 880 | 8,000 | 8,380.95 |
| 1986-06-23 | 872 | 890 | 870 | 870 | 7,000 | 8,285.71 |
| 1986-06-21 | 852 | 870 | 850 | 870 | 18,000 | 8,285.71 |
| 1986-06-20 | 848 | 848 | 848 | 848 | 29,000 | 8,076.19 |
| 1986-06-19 | 910 | 920 | 900 | 900 | 47,000 | 8,571.43 |
| 1986-06-18 | 828 | 900 | 826 | 900 | 71,000 | 8,571.43 |
| 1986-06-17 | 828 | 828 | 826 | 826 | 16,000 | 7,866.67 |
| 1986-06-16 | 826 | 829 | 820 | 828 | 49,000 | 7,885.71 |
| 1986-06-13 | 825 | 841 | 825 | 826 | 41,000 | 7,866.67 |
| 1986-06-12 | 851 | 851 | 825 | 830 | 95,000 | 7,904.76 |
| 1986-06-11 | 850 | 855 | 825 | 848 | 68,000 | 8,076.19 |
| 1986-06-10 | 860 | 870 | 851 | 851 | 49,000 | 8,104.76 |
| 1986-06-09 | 870 | 880 | 860 | 865 | 53,000 | 8,238.10 |
| 1986-06-07 | 861 | 880 | 861 | 863 | 25,000 | 8,219.05 |
| 1986-06-06 | 864 | 880 | 859 | 859 | 60,000 | 8,180.95 |
| 1986-06-05 | 890 | 890 | 860 | 860 | 48,000 | 8,190.48 |
| 1986-06-04 | 855 | 892 | 855 | 881 | 78,000 | 8,390.48 |
| 1986-06-03 | 871 | 875 | 860 | 860 | 56,000 | 8,190.48 |
| 1986-06-02 | 886 | 887 | 871 | 879 | 86,000 | 8,371.43 |
| 1986-05-31 | 901 | 905 | 886 | 886 | 56,000 | 8,438.10 |
| 1986-05-30 | 919 | 919 | 898 | 898 | 84,000 | 8,552.38 |
| 1986-05-29 | 920 | 930 | 900 | 930 | 53,000 | 8,857.14 |
| 1986-05-28 | 910 | 925 | 897 | 900 | 80,000 | 8,571.43 |
| 1986-05-27 | 880 | 900 | 880 | 890 | 55,000 | 8,476.19 |
| 1986-05-26 | 921 | 921 | 919 | 920 | 18,000 | 8,761.90 |
| 1986-05-24 | 947 | 947 | 920 | 920 | 32,000 | 8,761.90 |
| 1986-05-23 | 901 | 948 | 900 | 948 | 63,000 | 9,028.57 |
| 1986-05-22 | 910 | 910 | 859 | 880 | 124,000 | 8,380.95 |
| 1986-05-21 | 939 | 945 | 905 | 920 | 64,000 | 8,761.90 |
| 1986-05-20 | 919 | 938 | 919 | 938 | 69,000 | 8,933.33 |
| 1986-05-19 | 961 | 965 | 936 | 949 | 57,000 | 9,038.10 |
| 1986-05-17 | 950 | 960 | 944 | 955 | 53,000 | 9,095.24 |
| 1986-05-16 | 965 | 965 | 930 | 950 | 68,000 | 9,047.62 |
| 1986-05-15 | 989 | 1,000 | 964 | 980 | 58,000 | 9,333.33 |
| 1986-05-14 | 1,010 | 1,020 | 975 | 979 | 109,000 | 9,323.81 |
| 1986-05-13 | 1,050 | 1,050 | 1,000 | 1,020 | 232,000 | 9,714.29 |
| 1986-05-12 | 970 | 1,050 | 960 | 1,050 | 393,000 | 10,000 |
| 1986-05-09 | 951 | 989 | 950 | 951 | 105,000 | 9,057.14 |
| 1986-05-08 | 965 | 965 | 950 | 951 | 68,000 | 9,057.14 |
| 1986-05-07 | 951 | 986 | 950 | 955 | 136,000 | 9,095.24 |
| 1986-05-06 | 1,010 | 1,010 | 950 | 950 | 150,000 | 9,047.62 |
| 1986-05-02 | 1,050 | 1,050 | 995 | 1,030 | 363,000 | 9,809.52 |
| 1986-05-01 | 1,010 | 1,040 | 990 | 1,040 | 772,000 | 9,904.76 |
| 1986-04-30 | 900 | 997 | 900 | 995 | 727,000 | 9,476.19 |
| 1986-04-28 | 890 | 897 | 880 | 897 | 73,000 | 8,542.86 |
| 1986-04-26 | 871 | 890 | 860 | 860 | 98,000 | 8,190.48 |
| 1986-04-25 | 870 | 885 | 860 | 870 | 56,000 | 8,285.71 |
| 1986-04-24 | 885 | 885 | 870 | 870 | 66,000 | 8,285.71 |
| 1986-04-23 | 876 | 890 | 870 | 890 | 55,000 | 8,476.19 |
| 1986-04-22 | 899 | 900 | 880 | 880 | 88,000 | 8,380.95 |
| 1986-04-21 | 885 | 900 | 875 | 890 | 120,000 | 8,476.19 |
| 1986-04-19 | 879 | 895 | 879 | 895 | 47,000 | 8,523.81 |
| 1986-04-18 | 835 | 890 | 831 | 861 | 126,000 | 8,200 |
| 1986-04-17 | 861 | 861 | 835 | 835 | 63,000 | 7,952.38 |
| 1986-04-16 | 850 | 868 | 826 | 868 | 80,000 | 8,266.67 |
| 1986-04-15 | 868 | 880 | 830 | 840 | 53,000 | 8,000 |
| 1986-04-14 | 889 | 889 | 851 | 869 | 164,000 | 8,276.19 |
| 1986-04-11 | 810 | 870 | 810 | 869 | 113,000 | 8,276.19 |
| 1986-04-10 | 805 | 810 | 800 | 810 | 45,000 | 7,714.29 |
| 1986-04-09 | 849 | 849 | 802 | 815 | 61,000 | 7,761.90 |
| 1986-04-08 | 849 | 857 | 829 | 850 | 160,000 | 8,095.24 |
| 1986-04-07 | 813 | 851 | 813 | 851 | 104,000 | 8,104.76 |
| 1986-04-05 | 774 | 800 | 774 | 783 | 65,000 | 7,457.14 |
| 1986-04-04 | 759 | 780 | 755 | 756 | 95,000 | 7,200 |
| 1986-04-03 | 758 | 758 | 712 | 750 | 145,000 | 7,142.86 |
| 1986-04-02 | 760 | 799 | 750 | 759 | 214,000 | 7,228.57 |
| 1986-03-31 | 855 | 860 | 836 | 836 | 100,000 | 7,961.90 |
| 1986-03-29 | 880 | 890 | 875 | 875 | 36,000 | 8,333.33 |
| 1986-03-28 | 870 | 891 | 870 | 890 | 71,000 | 8,476.19 |
| 1986-03-27 | 946 | 960 | 871 | 910 | 372,000 | 8,666.67 |
| 1986-03-26 | 850 | 931 | 847 | 920 | 330,000 | 8,761.90 |
| 1986-03-25 | 851 | 851 | 846 | 846 | 239,000 | 8,057.14 |
| 1986-03-24 | 950 | 979 | 939 | 946 | 404,000 | 9,009.52 |
| 1986-03-22 | 919 | 961 | 919 | 961 | 454,000 | 9,152.38 |
| 1986-03-20 | 785 | 881 | 785 | 879 | 629,000 | 8,371.43 |
| 1986-03-19 | 750 | 800 | 745 | 781 | 433,000 | 7,438.10 |
| 1986-03-18 | 780 | 830 | 780 | 800 | 746,000 | 7,619.05 |
| 1986-03-17 | 679 | 769 | 650 | 759 | 809,000 | 7,228.57 |
| 1986-03-15 | 620 | 670 | 606 | 669 | 508,000 | 6,371.43 |
| 1986-03-14 | 604 | 604 | 551 | 591 | 424,000 | 5,628.57 |
| 1986-03-13 | 530 | 610 | 520 | 605 | 699,000 | 5,761.90 |
| 1986-03-12 | 489 | 531 | 486 | 515 | 375,000 | 4,904.76 |
| 1986-03-11 | 480 | 485 | 470 | 485 | 81,000 | 4,619.05 |
| 1986-03-10 | 469 | 470 | 465 | 470 | 60,000 | 4,476.19 |
| 1986-03-07 | 475 | 475 | 452 | 452 | 78,000 | 4,304.76 |
| 1986-03-06 | 471 | 480 | 470 | 480 | 65,000 | 4,571.43 |
| 1986-03-05 | 456 | 470 | 456 | 470 | 54,000 | 4,476.19 |
| 1986-03-04 | 457 | 470 | 456 | 456 | 50,000 | 4,342.86 |
| 1986-03-03 | 470 | 470 | 456 | 462 | 141,000 | 4,400 |
| 1986-03-01 | 465 | 465 | 465 | 465 | 20,000 | 4,428.57 |
| 1986-02-28 | 480 | 480 | 461 | 480 | 90,000 | 4,571.43 |
| 1986-02-27 | 484 | 484 | 478 | 480 | 91,000 | 4,571.43 |
| 1986-02-26 | 484 | 491 | 476 | 480 | 110,000 | 4,571.43 |
| 1986-02-25 | 485 | 485 | 481 | 481 | 124,000 | 4,580.95 |
| 1986-02-24 | 482 | 495 | 482 | 489 | 72,000 | 4,657.14 |
| 1986-02-22 | 486 | 500 | 486 | 495 | 109,000 | 4,714.29 |
| 1986-02-21 | 475 | 491 | 471 | 491 | 133,000 | 4,676.19 |
| 1986-02-20 | 482 | 492 | 475 | 475 | 77,000 | 4,523.81 |
| 1986-02-19 | 495 | 500 | 481 | 497 | 132,000 | 4,733.33 |
| 1986-02-18 | 490 | 495 | 460 | 495 | 136,000 | 4,714.29 |
| 1986-02-17 | 498 | 514 | 493 | 495 | 593,000 | 4,714.29 |
| 1986-02-15 | 464 | 499 | 460 | 493 | 394,000 | 4,695.24 |
| 1986-02-14 | 435 | 464 | 435 | 459 | 245,000 | 4,371.43 |
| 1986-02-13 | 458 | 458 | 437 | 438 | 175,000 | 4,171.43 |
| 1986-02-12 | 461 | 461 | 445 | 458 | 202,000 | 4,361.90 |
| 1986-02-10 | 469 | 469 | 450 | 460 | 255,000 | 4,380.95 |
| 1986-02-07 | 475 | 482 | 470 | 472 | 1,044,000 | 4,495.24 |
| 1986-02-06 | 450 | 470 | 436 | 470 | 504,000 | 4,476.19 |
| 1986-02-05 | 440 | 455 | 437 | 448 | 674,000 | 4,266.67 |
| 1986-02-04 | 415 | 436 | 415 | 436 | 372,000 | 4,152.38 |
| 1986-02-03 | 438 | 438 | 410 | 410 | 214,000 | 3,904.76 |
| 1986-02-01 | 430 | 450 | 429 | 440 | 763,000 | 4,190.48 |
| 1986-01-31 | 389 | 438 | 385 | 430 | 783,000 | 4,095.24 |
| 1986-01-30 | 403 | 403 | 390 | 399 | 136,000 | 3,800 |
| 1986-01-29 | 418 | 420 | 390 | 405 | 434,000 | 3,857.14 |
| 1986-01-28 | 385 | 420 | 380 | 408 | 515,000 | 3,885.71 |
| 1986-01-27 | 365 | 400 | 362 | 395 | 346,000 | 3,761.90 |
| 1986-01-25 | 361 | 361 | 361 | 361 | 37,000 | 3,438.10 |
| 1986-01-24 | 345 | 350 | 330 | 331 | 191,000 | 3,152.38 |
| 1986-01-23 | 364 | 364 | 345 | 345 | 83,000 | 3,285.71 |
| 1986-01-22 | 351 | 365 | 350 | 360 | 66,000 | 3,428.57 |
| 1986-01-21 | 364 | 364 | 350 | 350 | 154,000 | 3,333.33 |
| 1986-01-20 | 370 | 370 | 355 | 364 | 93,000 | 3,466.67 |
| 1986-01-18 | 378 | 378 | 366 | 366 | 36,000 | 3,485.71 |
| 1986-01-17 | 393 | 393 | 375 | 375 | 127,000 | 3,571.43 |
| 1986-01-16 | 370 | 394 | 368 | 386 | 671,000 | 3,676.19 |
| 1986-01-14 | 380 | 386 | 365 | 367 | 139,000 | 3,495.24 |
| 1986-01-13 | 397 | 398 | 380 | 380 | 382,000 | 3,619.05 |
| 1986-01-10 | 398 | 400 | 378 | 395 | 791,000 | 3,761.90 |
| 1986-01-09 | 365 | 394 | 364 | 390 | 879,000 | 3,714.29 |
| 1986-01-08 | 370 | 389 | 365 | 370 | 848,000 | 3,523.81 |
| 1986-01-07 | 360 | 360 | 350 | 360 | 473,000 | 3,428.57 |
| 1986-01-06 | 349 | 370 | 340 | 370 | 1,267,000 | 3,523.81 |
| 1986-01-04 | 308 | 334 | 307 | 334 | 265,000 | 3,180.95 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株