9536 西部ガスホールディングス(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 | 660 | 670 | 660 | 660 | 79,000 | 5,405.67 |
| 1986-12-26 | 654 | 660 | 654 | 660 | 94,000 | 5,405.67 |
| 1986-12-25 | 650 | 659 | 640 | 655 | 213,000 | 5,364.72 |
| 1986-12-24 | 630 | 650 | 630 | 650 | 86,000 | 5,323.77 |
| 1986-12-23 | 610 | 640 | 610 | 635 | 84,000 | 5,200.91 |
| 1986-12-22 | 600 | 610 | 599 | 610 | 76,000 | 4,996.15 |
| 1986-12-19 | 620 | 625 | 600 | 600 | 61,000 | 4,914.25 |
| 1986-12-18 | 615 | 619 | 614 | 619 | 46,000 | 5,069.86 |
| 1986-12-17 | 615 | 620 | 614 | 614 | 49,000 | 5,028.91 |
| 1986-12-16 | 620 | 620 | 619 | 620 | 41,000 | 5,078.05 |
| 1986-12-15 | 600 | 620 | 595 | 620 | 84,000 | 5,078.05 |
| 1986-12-12 | 610 | 619 | 610 | 610 | 23,000 | 4,996.15 |
| 1986-12-11 | 600 | 620 | 590 | 620 | 71,000 | 5,078.05 |
| 1986-12-10 | 600 | 609 | 590 | 609 | 18,000 | 4,987.96 |
| 1986-12-09 | 579 | 610 | 579 | 610 | 39,000 | 4,996.15 |
| 1986-12-08 | 590 | 590 | 589 | 589 | 6,000 | 4,824.15 |
| 1986-12-06 | 590 | 590 | 590 | 590 | 2,000 | 4,832.34 |
| 1986-12-05 | 600 | 610 | 580 | 590 | 24,000 | 4,832.34 |
| 1986-12-04 | 586 | 600 | 586 | 600 | 9,000 | 4,914.25 |
| 1986-12-03 | 565 | 580 | 565 | 580 | 16,000 | 4,750.44 |
| 1986-12-02 | 570 | 574 | 570 | 570 | 15,000 | 4,668.53 |
| 1986-12-01 | 550 | 569 | 550 | 569 | 34,000 | 4,660.34 |
| 1986-11-29 | 550 | 550 | 545 | 550 | 28,000 | 4,504.73 |
| 1986-11-28 | 521 | 541 | 521 | 541 | 11,000 | 4,431.01 |
| 1986-11-27 | 535 | 540 | 520 | 520 | 7,000 | 4,259.01 |
| 1986-11-26 | 520 | 521 | 520 | 520 | 36,000 | 4,259.01 |
| 1986-11-21 | 496 | 520 | 496 | 520 | 11,000 | 4,259.01 |
| 1986-11-20 | 518 | 518 | 515 | 515 | 10,000 | 4,218.06 |
| 1986-11-19 | 519 | 519 | 518 | 518 | 16,000 | 4,242.63 |
| 1986-11-18 | 518 | 518 | 518 | 518 | 1,000 | 4,242.63 |
| 1986-11-17 | 519 | 519 | 519 | 519 | 13,000 | 4,250.82 |
| 1986-11-14 | 520 | 520 | 519 | 519 | 17,000 | 4,250.82 |
| 1986-11-13 | 535 | 535 | 520 | 520 | 12,000 | 4,259.01 |
| 1986-11-12 | 528 | 535 | 528 | 535 | 4,000 | 4,381.87 |
| 1986-11-11 | 530 | 538 | 530 | 538 | 11,000 | 4,406.44 |
| 1986-11-10 | 540 | 540 | 540 | 540 | 2,000 | 4,422.82 |
| 1986-11-07 | 530 | 545 | 520 | 545 | 28,000 | 4,463.77 |
| 1986-11-06 | 549 | 550 | 549 | 550 | 47,000 | 4,504.73 |
| 1986-11-05 | 550 | 550 | 550 | 550 | 7,000 | 4,504.73 |
| 1986-11-04 | 510 | 530 | 510 | 530 | 3,000 | 4,340.92 |
| 1986-11-01 | 539 | 539 | 520 | 520 | 6,000 | 4,259.01 |
| 1986-10-31 | 531 | 550 | 531 | 540 | 29,000 | 4,422.82 |
| 1986-10-30 | 490 | 535 | 490 | 535 | 56,000 | 4,381.87 |
| 1986-10-29 | 500 | 505 | 490 | 490 | 23,000 | 4,013.30 |
| 1986-10-28 | 510 | 510 | 510 | 510 | 15,000 | 4,177.11 |
| 1986-10-27 | 510 | 530 | 510 | 530 | 7,000 | 4,340.92 |
| 1986-10-25 | 535 | 535 | 530 | 530 | 4,000 | 4,340.92 |
| 1986-10-23 | 510 | 555 | 510 | 555 | 39,000 | 4,545.68 |
| 1986-10-22 | 559 | 559 | 559 | 559 | 1,000 | 4,578.44 |
| 1986-10-21 | 590 | 590 | 555 | 565 | 36,000 | 4,627.58 |
| 1986-10-20 | 590 | 590 | 589 | 590 | 16,000 | 4,832.34 |
| 1986-10-17 | 590 | 590 | 590 | 590 | 11,000 | 4,832.34 |
| 1986-10-16 | 590 | 600 | 590 | 590 | 25,000 | 4,832.34 |
| 1986-10-15 | 599 | 599 | 580 | 590 | 11,000 | 4,832.34 |
| 1986-10-09 | 585 | 605 | 585 | 605 | 16,000 | 4,955.20 |
| 1986-10-08 | 600 | 620 | 595 | 595 | 57,000 | 4,873.29 |
| 1986-10-07 | 585 | 600 | 585 | 600 | 31,000 | 4,914.25 |
| 1986-10-06 | 600 | 600 | 585 | 586 | 5,000 | 4,799.58 |
| 1986-10-04 | 585 | 590 | 585 | 590 | 6,000 | 4,832.34 |
| 1986-10-03 | 600 | 600 | 585 | 585 | 17,000 | 4,791.39 |
| 1986-10-02 | 587 | 587 | 587 | 587 | 4,000 | 4,807.77 |
| 1986-10-01 | 587 | 600 | 587 | 600 | 5,000 | 4,914.25 |
| 1986-09-30 | 627 | 627 | 590 | 625 | 21,000 | 5,119.01 |
| 1986-09-29 | 630 | 630 | 625 | 630 | 30,000 | 5,159.96 |
| 1986-09-26 | 595 | 595 | 585 | 586 | 56,000 | 4,799.58 |
| 1986-09-25 | 595 | 600 | 595 | 600 | 18,000 | 4,914.25 |
| 1986-09-24 | 600 | 600 | 595 | 595 | 27,000 | 4,873.29 |
| 1986-09-22 | 591 | 600 | 591 | 591 | 20,000 | 4,840.53 |
| 1986-09-19 | 600 | 600 | 595 | 595 | 16,000 | 4,873.29 |
| 1986-09-18 | 595 | 610 | 595 | 600 | 49,000 | 4,914.25 |
| 1986-09-17 | 602 | 610 | 595 | 595 | 46,000 | 4,873.29 |
| 1986-09-16 | 645 | 645 | 624 | 624 | 23,000 | 5,110.82 |
| 1986-09-12 | 619 | 645 | 619 | 645 | 42,000 | 5,282.81 |
| 1986-09-11 | 625 | 645 | 625 | 644 | 103,000 | 5,274.62 |
| 1986-09-10 | 585 | 600 | 580 | 600 | 39,000 | 4,914.25 |
| 1986-09-09 | 600 | 600 | 585 | 585 | 34,000 | 4,791.39 |
| 1986-09-08 | 594 | 600 | 580 | 600 | 10,000 | 4,914.25 |
| 1986-09-06 | 562 | 600 | 562 | 600 | 13,000 | 4,914.25 |
| 1986-09-05 | 560 | 560 | 560 | 560 | 6,000 | 4,586.63 |
| 1986-09-04 | 580 | 585 | 560 | 560 | 28,000 | 4,586.63 |
| 1986-09-03 | 558 | 558 | 558 | 558 | 19,000 | 4,570.25 |
| 1986-09-01 | 605 | 605 | 599 | 599 | 11,000 | 4,906.06 |
| 1986-08-30 | 625 | 625 | 600 | 600 | 16,000 | 4,914.25 |
| 1986-08-29 | 600 | 610 | 600 | 605 | 16,000 | 4,955.20 |
| 1986-08-28 | 600 | 605 | 600 | 600 | 36,000 | 4,914.25 |
| 1986-08-26 | 640 | 650 | 637 | 649 | 61,000 | 5,315.58 |
| 1986-08-25 | 629 | 630 | 627 | 627 | 37,000 | 5,135.39 |
| 1986-08-23 | 655 | 655 | 639 | 639 | 25,000 | 5,233.67 |
| 1986-08-22 | 685 | 685 | 650 | 660 | 100,000 | 5,405.67 |
| 1986-08-21 | 700 | 700 | 680 | 700 | 138,000 | 5,733.29 |
| 1986-08-20 | 699 | 700 | 655 | 675 | 48,000 | 5,528.53 |
| 1986-08-19 | 700 | 721 | 700 | 700 | 82,000 | 5,733.29 |
| 1986-08-18 | 700 | 700 | 698 | 700 | 67,000 | 5,733.29 |
| 1986-08-15 | 670 | 670 | 650 | 670 | 34,000 | 5,487.58 |
| 1986-08-14 | 670 | 680 | 670 | 670 | 12,000 | 5,487.58 |
| 1986-08-13 | 650 | 680 | 650 | 675 | 55,000 | 5,528.53 |
| 1986-08-12 | 618 | 650 | 618 | 650 | 54,000 | 5,323.77 |
| 1986-08-11 | 600 | 620 | 600 | 620 | 39,000 | 5,078.05 |
| 1986-08-07 | 648 | 649 | 648 | 649 | 21,000 | 5,315.58 |
| 1986-08-06 | 690 | 690 | 669 | 669 | 24,000 | 5,479.38 |
| 1986-08-05 | 664 | 690 | 664 | 690 | 27,000 | 5,651.38 |
| 1986-08-04 | 679 | 680 | 654 | 654 | 56,000 | 5,356.53 |
| 1986-08-01 | 719 | 720 | 718 | 719 | 10,000 | 5,888.91 |
| 1986-07-31 | 750 | 761 | 728 | 729 | 126,000 | 5,970.81 |
| 1986-07-30 | 700 | 740 | 700 | 730 | 254,000 | 5,979 |
| 1986-07-29 | 661 | 700 | 660 | 700 | 231,000 | 5,733.29 |
| 1986-07-28 | 670 | 670 | 650 | 650 | 24,000 | 5,323.77 |
| 1986-07-26 | 655 | 680 | 650 | 678 | 58,000 | 5,553.10 |
| 1986-07-25 | 691 | 700 | 670 | 670 | 133,000 | 5,487.58 |
| 1986-07-24 | 670 | 700 | 655 | 690 | 214,000 | 5,651.38 |
| 1986-07-23 | 600 | 660 | 600 | 660 | 200,000 | 5,405.67 |
| 1986-07-22 | 625 | 625 | 610 | 610 | 113,000 | 4,996.15 |
| 1986-07-21 | 620 | 625 | 610 | 625 | 196,000 | 5,119.01 |
| 1986-07-19 | 600 | 610 | 599 | 610 | 95,000 | 4,996.15 |
| 1986-07-18 | 609 | 609 | 600 | 600 | 34,000 | 4,914.25 |
| 1986-07-17 | 585 | 610 | 579 | 610 | 26,000 | 4,996.15 |
| 1986-07-16 | 610 | 610 | 588 | 605 | 17,000 | 4,955.20 |
| 1986-07-15 | 610 | 620 | 610 | 620 | 27,000 | 5,078.05 |
| 1986-07-14 | 610 | 620 | 610 | 620 | 33,000 | 5,078.05 |
| 1986-07-11 | 630 | 630 | 610 | 610 | 78,000 | 4,996.15 |
| 1986-07-10 | 600 | 630 | 590 | 627 | 131,000 | 5,135.39 |
| 1986-07-09 | 600 | 600 | 580 | 600 | 128,000 | 4,914.25 |
| 1986-07-08 | 570 | 600 | 569 | 600 | 145,000 | 4,914.25 |
| 1986-07-07 | 560 | 575 | 552 | 566 | 78,000 | 4,635.77 |
| 1986-07-05 | 550 | 559 | 550 | 550 | 54,000 | 4,504.73 |
| 1986-07-04 | 540 | 550 | 535 | 550 | 51,000 | 4,504.73 |
| 1986-07-03 | 541 | 545 | 541 | 545 | 51,000 | 4,463.77 |
| 1986-07-02 | 550 | 550 | 540 | 541 | 91,000 | 4,431.01 |
| 1986-07-01 | 515 | 550 | 515 | 549 | 1,132,000 | 4,496.54 |
| 1986-06-30 | 519 | 520 | 516 | 520 | 41,000 | 4,259.01 |
| 1986-06-28 | 515 | 520 | 512 | 520 | 41,000 | 4,259.01 |
| 1986-06-27 | 515 | 518 | 515 | 516 | 120,000 | 4,226.25 |
| 1986-06-26 | 500 | 519 | 500 | 515 | 191,000 | 4,218.06 |
| 1986-06-25 | 504 | 511 | 495 | 510 | 72,000 | 4,177.11 |
| 1986-06-24 | 498 | 514 | 498 | 514 | 197,000 | 4,209.87 |
| 1986-06-23 | 490 | 510 | 490 | 502 | 129,000 | 4,111.59 |
| 1986-06-21 | 485 | 500 | 485 | 500 | 62,000 | 4,095.21 |
| 1986-06-20 | 485 | 490 | 480 | 490 | 57,000 | 4,013.30 |
| 1986-06-19 | 479 | 485 | 475 | 480 | 86,000 | 3,931.40 |
| 1986-06-18 | 472 | 480 | 471 | 480 | 160,000 | 3,931.40 |
| 1986-06-17 | 470 | 480 | 470 | 475 | 43,000 | 3,890.45 |
| 1986-06-16 | 475 | 479 | 467 | 469 | 49,000 | 3,841.30 |
| 1986-06-13 | 480 | 480 | 475 | 480 | 71,000 | 3,931.40 |
| 1986-06-12 | 471 | 475 | 470 | 475 | 35,000 | 3,890.45 |
| 1986-06-11 | 471 | 474 | 468 | 471 | 65,000 | 3,857.68 |
| 1986-06-10 | 450 | 475 | 450 | 475 | 174,000 | 3,890.45 |
| 1986-06-09 | 449 | 458 | 449 | 458 | 161,000 | 3,751.21 |
| 1986-06-07 | 450 | 450 | 450 | 450 | 5,000 | 3,685.68 |
| 1986-06-06 | 448 | 455 | 447 | 450 | 98,000 | 3,685.68 |
| 1986-06-05 | 443 | 450 | 443 | 450 | 64,000 | 3,685.68 |
| 1986-06-04 | 445 | 445 | 443 | 443 | 23,000 | 3,628.35 |
| 1986-06-03 | 449 | 449 | 449 | 449 | 5,000 | 3,677.49 |
| 1986-06-02 | 455 | 456 | 449 | 450 | 60,000 | 3,685.68 |
| 1986-05-31 | 440 | 450 | 440 | 450 | 35,000 | 3,685.68 |
| 1986-05-30 | 435 | 445 | 435 | 445 | 29,000 | 3,644.73 |
| 1986-05-29 | 445 | 450 | 440 | 440 | 50,000 | 3,603.78 |
| 1986-05-28 | 440 | 445 | 435 | 445 | 93,000 | 3,644.73 |
| 1986-05-27 | 435 | 440 | 435 | 435 | 38,000 | 3,562.83 |
| 1986-05-26 | 434 | 434 | 430 | 434 | 14,000 | 3,554.64 |
| 1986-05-24 | 433 | 440 | 433 | 439 | 12,000 | 3,595.59 |
| 1986-05-23 | 437 | 437 | 435 | 435 | 34,000 | 3,562.83 |
| 1986-05-22 | 436 | 440 | 436 | 440 | 9,000 | 3,603.78 |
| 1986-05-21 | 436 | 440 | 436 | 436 | 58,000 | 3,571.02 |
| 1986-05-20 | 436 | 436 | 425 | 436 | 34,000 | 3,571.02 |
| 1986-05-19 | 436 | 436 | 436 | 436 | 30,000 | 3,571.02 |
| 1986-05-17 | 446 | 446 | 441 | 441 | 30,000 | 3,611.97 |
| 1986-05-16 | 445 | 450 | 445 | 445 | 21,000 | 3,644.73 |
| 1986-05-15 | 440 | 446 | 440 | 446 | 74,000 | 3,652.92 |
| 1986-05-14 | 445 | 445 | 445 | 445 | 76,000 | 3,644.73 |
| 1986-05-13 | 445 | 445 | 445 | 445 | 112,000 | 3,644.73 |
| 1986-05-12 | 440 | 445 | 440 | 440 | 35,000 | 3,603.78 |
| 1986-05-09 | 431 | 450 | 431 | 450 | 11,000 | 3,685.68 |
| 1986-05-08 | 440 | 440 | 430 | 430 | 26,000 | 3,521.88 |
| 1986-05-07 | 436 | 440 | 435 | 440 | 18,000 | 3,603.78 |
| 1986-05-06 | 440 | 440 | 440 | 440 | 30,000 | 3,603.78 |
| 1986-05-02 | 425 | 435 | 425 | 435 | 95,000 | 3,562.83 |
| 1986-05-01 | 440 | 440 | 430 | 430 | 130,000 | 3,521.88 |
| 1986-04-30 | 450 | 450 | 439 | 450 | 90,000 | 3,685.68 |
| 1986-04-28 | 440 | 460 | 440 | 460 | 118,000 | 3,767.59 |
| 1986-04-26 | 435 | 440 | 430 | 440 | 83,000 | 3,603.78 |
| 1986-04-25 | 442 | 442 | 437 | 437 | 158,000 | 3,579.21 |
| 1986-04-24 | 430 | 440 | 430 | 435 | 90,000 | 3,562.83 |
| 1986-04-23 | 425 | 435 | 425 | 430 | 196,000 | 3,521.88 |
| 1986-04-22 | 435 | 435 | 425 | 425 | 53,000 | 3,480.92 |
| 1986-04-21 | 435 | 435 | 425 | 435 | 68,000 | 3,562.83 |
| 1986-04-19 | 435 | 435 | 433 | 435 | 25,000 | 3,562.83 |
| 1986-04-18 | 420 | 435 | 415 | 435 | 54,000 | 3,562.83 |
| 1986-04-17 | 405 | 420 | 405 | 420 | 30,000 | 3,439.97 |
| 1986-04-16 | 405 | 410 | 405 | 405 | 13,000 | 3,317.12 |
| 1986-04-15 | 405 | 410 | 405 | 405 | 15,000 | 3,317.12 |
| 1986-04-14 | 418 | 418 | 418 | 418 | 1,000 | 3,423.59 |
| 1986-04-11 | 410 | 418 | 409 | 418 | 50,000 | 3,423.59 |
| 1986-04-10 | 410 | 420 | 410 | 420 | 24,000 | 3,439.97 |
| 1986-04-09 | 410 | 410 | 410 | 410 | 10,000 | 3,358.07 |
| 1986-04-08 | 430 | 430 | 420 | 420 | 24,000 | 3,439.97 |
| 1986-04-07 | 434 | 434 | 429 | 430 | 6,000 | 3,521.88 |
| 1986-04-05 | 439 | 439 | 430 | 439 | 33,000 | 3,595.59 |
| 1986-04-03 | 440 | 440 | 432 | 439 | 23,000 | 3,595.59 |
| 1986-04-02 | 439 | 445 | 439 | 445 | 64,000 | 3,644.73 |
| 1986-04-01 | 440 | 445 | 440 | 445 | 22,000 | 3,644.73 |
| 1986-03-29 | 435 | 460 | 435 | 460 | 35,000 | 3,767.59 |
| 1986-03-28 | 435 | 435 | 435 | 435 | 20,000 | 3,562.83 |
| 1986-03-27 | 425 | 440 | 424 | 440 | 128,000 | 3,603.78 |
| 1986-03-26 | 430 | 432 | 430 | 432 | 36,000 | 3,538.26 |
| 1986-03-25 | 435 | 435 | 430 | 432 | 22,000 | 3,538.26 |
| 1986-03-24 | 440 | 440 | 430 | 435 | 43,000 | 3,562.83 |
| 1986-03-22 | 430 | 435 | 430 | 435 | 11,000 | 3,562.83 |
| 1986-03-20 | 439 | 440 | 430 | 440 | 144,000 | 3,603.78 |
| 1986-03-19 | 438 | 445 | 435 | 440 | 46,000 | 3,603.78 |
| 1986-03-18 | 430 | 445 | 430 | 435 | 77,000 | 3,562.83 |
| 1986-03-17 | 435 | 435 | 430 | 435 | 123,000 | 3,562.83 |
| 1986-03-15 | 426 | 430 | 425 | 430 | 247,000 | 3,521.88 |
| 1986-03-14 | 425 | 430 | 425 | 430 | 78,000 | 3,521.88 |
| 1986-03-13 | 425 | 430 | 425 | 425 | 134,000 | 3,480.92 |
| 1986-03-12 | 425 | 430 | 424 | 430 | 85,000 | 3,521.88 |
| 1986-03-11 | 419 | 425 | 419 | 425 | 84,000 | 3,480.92 |
| 1986-03-10 | 420 | 420 | 410 | 420 | 40,000 | 3,439.97 |
| 1986-03-07 | 419 | 420 | 410 | 420 | 88,000 | 3,439.97 |
| 1986-03-06 | 410 | 420 | 410 | 420 | 43,000 | 3,439.97 |
| 1986-03-05 | 415 | 415 | 410 | 410 | 32,000 | 3,358.07 |
| 1986-03-04 | 415 | 420 | 415 | 420 | 121,000 | 3,439.97 |
| 1986-03-03 | 420 | 420 | 412 | 420 | 105,000 | 3,439.97 |
| 1986-03-01 | 425 | 425 | 410 | 415 | 118,000 | 3,399.02 |
| 1986-02-28 | 400 | 420 | 400 | 420 | 311,000 | 3,439.97 |
| 1986-02-27 | 388 | 409 | 380 | 405 | 144,000 | 3,317.12 |
| 1986-02-26 | 380 | 390 | 380 | 383 | 144,000 | 3,136.93 |
| 1986-02-25 | 380 | 385 | 380 | 385 | 255,000 | 3,153.31 |
| 1986-02-24 | 380 | 385 | 375 | 380 | 52,000 | 3,112.36 |
| 1986-02-22 | 385 | 388 | 383 | 383 | 34,000 | 3,136.93 |
| 1986-02-21 | 385 | 388 | 382 | 385 | 78,000 | 3,153.31 |
| 1986-02-20 | 382 | 390 | 382 | 387 | 129,000 | 3,169.69 |
| 1986-02-19 | 388 | 389 | 380 | 382 | 264,000 | 3,128.74 |
| 1986-02-18 | 375 | 382 | 375 | 382 | 166,000 | 3,128.74 |
| 1986-02-17 | 375 | 380 | 372 | 375 | 56,000 | 3,071.40 |
| 1986-02-15 | 371 | 375 | 371 | 375 | 24,000 | 3,071.40 |
| 1986-02-14 | 371 | 375 | 370 | 370 | 26,000 | 3,030.45 |
| 1986-02-13 | 370 | 375 | 370 | 375 | 151,000 | 3,071.40 |
| 1986-02-12 | 370 | 378 | 370 | 378 | 23,000 | 3,095.98 |
| 1986-02-10 | 375 | 375 | 370 | 370 | 11,000 | 3,030.45 |
| 1986-02-07 | 373 | 378 | 370 | 378 | 71,000 | 3,095.98 |
| 1986-02-06 | 375 | 375 | 370 | 370 | 75,000 | 3,030.45 |
| 1986-02-05 | 370 | 377 | 370 | 375 | 75,000 | 3,071.40 |
| 1986-02-04 | 367 | 370 | 365 | 367 | 59,000 | 3,005.88 |
| 1986-02-03 | 365 | 370 | 365 | 370 | 21,000 | 3,030.45 |
| 1986-02-01 | 376 | 376 | 370 | 370 | 26,000 | 3,030.45 |
| 1986-01-31 | 371 | 379 | 371 | 377 | 163,000 | 3,087.78 |
| 1986-01-30 | 360 | 368 | 360 | 368 | 61,000 | 3,014.07 |
| 1986-01-29 | 360 | 361 | 360 | 361 | 82,000 | 2,956.74 |
| 1986-01-28 | 360 | 361 | 360 | 361 | 66,000 | 2,956.74 |
| 1986-01-27 | 360 | 360 | 360 | 360 | 45,000 | 2,948.55 |
| 1986-01-25 | 362 | 364 | 362 | 362 | 22,000 | 2,964.93 |
| 1986-01-24 | 360 | 362 | 360 | 360 | 53,000 | 2,948.55 |
| 1986-01-23 | 360 | 360 | 355 | 358 | 261,000 | 2,932.17 |
| 1986-01-22 | 360 | 360 | 360 | 360 | 29,000 | 2,948.55 |
| 1986-01-21 | 360 | 363 | 360 | 362 | 64,000 | 2,964.93 |
| 1986-01-20 | 360 | 360 | 359 | 359 | 34,000 | 2,940.36 |
| 1986-01-18 | 360 | 363 | 359 | 360 | 23,000 | 2,948.55 |
| 1986-01-17 | 359 | 363 | 359 | 363 | 104,000 | 2,973.12 |
| 1986-01-16 | 360 | 360 | 359 | 360 | 209,000 | 2,948.55 |
| 1986-01-14 | 360 | 364 | 359 | 364 | 40,000 | 2,981.31 |
| 1986-01-13 | 360 | 363 | 358 | 358 | 33,000 | 2,932.17 |
| 1986-01-10 | 358 | 364 | 358 | 364 | 43,000 | 2,981.31 |
| 1986-01-09 | 356 | 364 | 356 | 362 | 47,000 | 2,964.93 |
| 1986-01-08 | 360 | 364 | 360 | 363 | 96,000 | 2,973.12 |
| 1986-01-07 | 360 | 365 | 350 | 362 | 62,000 | 2,964.93 |
| 1986-01-06 | 350 | 365 | 350 | 365 | 52,000 | 2,989.50 |
| 1986-01-04 | 345 | 345 | 345 | 345 | 6,000 | 2,825.69 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-03-26]1株→1.02株 [1993-09-27]1株→1.14株 [1988-03-28]1株→1.05株
