2001 (株)ニップン 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 | 445 | 445 | 436 | 440 | 103,000 | 880 |
| 1986-12-26 | 447 | 447 | 443 | 445 | 119,000 | 890 |
| 1986-12-25 | 459 | 462 | 445 | 446 | 230,000 | 892 |
| 1986-12-24 | 466 | 466 | 442 | 458 | 235,000 | 916 |
| 1986-12-23 | 472 | 475 | 463 | 468 | 343,000 | 936 |
| 1986-12-22 | 467 | 475 | 467 | 468 | 1,211,000 | 936 |
| 1986-12-19 | 450 | 469 | 445 | 467 | 523,000 | 934 |
| 1986-12-18 | 445 | 446 | 440 | 445 | 117,000 | 890 |
| 1986-12-17 | 446 | 450 | 445 | 446 | 154,000 | 892 |
| 1986-12-16 | 450 | 460 | 448 | 448 | 130,000 | 896 |
| 1986-12-15 | 452 | 453 | 451 | 451 | 163,000 | 902 |
| 1986-12-12 | 462 | 462 | 451 | 451 | 240,000 | 902 |
| 1986-12-11 | 471 | 471 | 459 | 464 | 472,000 | 928 |
| 1986-12-10 | 448 | 466 | 448 | 466 | 584,000 | 932 |
| 1986-12-09 | 453 | 453 | 446 | 448 | 608,000 | 896 |
| 1986-12-08 | 448 | 454 | 445 | 454 | 380,000 | 908 |
| 1986-12-06 | 445 | 454 | 445 | 445 | 178,000 | 890 |
| 1986-12-05 | 445 | 450 | 445 | 449 | 247,000 | 898 |
| 1986-12-04 | 446 | 450 | 445 | 445 | 171,000 | 890 |
| 1986-12-03 | 445 | 449 | 445 | 445 | 162,000 | 890 |
| 1986-12-02 | 450 | 454 | 445 | 445 | 168,000 | 890 |
| 1986-12-01 | 447 | 450 | 443 | 449 | 209,000 | 898 |
| 1986-11-29 | 441 | 442 | 440 | 441 | 82,000 | 882 |
| 1986-11-28 | 443 | 445 | 435 | 440 | 237,000 | 880 |
| 1986-11-27 | 445 | 450 | 442 | 450 | 190,000 | 900 |
| 1986-11-26 | 445 | 450 | 442 | 442 | 120,000 | 884 |
| 1986-11-25 | 459 | 459 | 445 | 445 | 80,000 | 890 |
| 1986-11-22 | 460 | 460 | 450 | 459 | 79,000 | 918 |
| 1986-11-21 | 455 | 455 | 450 | 455 | 99,000 | 910 |
| 1986-11-20 | 447 | 447 | 445 | 445 | 199,000 | 890 |
| 1986-11-19 | 447 | 450 | 445 | 445 | 117,000 | 890 |
| 1986-11-18 | 454 | 454 | 447 | 447 | 79,000 | 894 |
| 1986-11-17 | 457 | 460 | 440 | 442 | 309,000 | 884 |
| 1986-11-14 | 457 | 460 | 456 | 457 | 444,000 | 914 |
| 1986-11-13 | 462 | 462 | 451 | 456 | 251,000 | 912 |
| 1986-11-12 | 446 | 470 | 446 | 463 | 476,000 | 926 |
| 1986-11-11 | 440 | 450 | 438 | 445 | 195,000 | 890 |
| 1986-11-10 | 440 | 440 | 431 | 438 | 63,000 | 876 |
| 1986-11-07 | 421 | 429 | 421 | 426 | 223,000 | 852 |
| 1986-11-06 | 421 | 425 | 421 | 425 | 181,000 | 850 |
| 1986-11-05 | 421 | 425 | 420 | 421 | 94,000 | 842 |
| 1986-11-04 | 426 | 426 | 420 | 420 | 36,000 | 840 |
| 1986-11-01 | 430 | 430 | 425 | 426 | 39,000 | 852 |
| 1986-10-31 | 440 | 440 | 436 | 436 | 97,000 | 872 |
| 1986-10-30 | 440 | 440 | 434 | 436 | 54,000 | 872 |
| 1986-10-29 | 420 | 430 | 418 | 425 | 113,000 | 850 |
| 1986-10-28 | 421 | 424 | 418 | 420 | 103,000 | 840 |
| 1986-10-27 | 422 | 430 | 420 | 420 | 89,000 | 840 |
| 1986-10-25 | 430 | 431 | 420 | 420 | 195,000 | 840 |
| 1986-10-24 | 432 | 433 | 423 | 433 | 98,000 | 866 |
| 1986-10-23 | 421 | 430 | 419 | 430 | 83,000 | 860 |
| 1986-10-22 | 430 | 435 | 420 | 423 | 151,000 | 846 |
| 1986-10-21 | 432 | 440 | 430 | 435 | 171,000 | 870 |
| 1986-10-20 | 450 | 454 | 440 | 440 | 129,000 | 880 |
| 1986-10-17 | 462 | 462 | 450 | 450 | 87,000 | 900 |
| 1986-10-16 | 462 | 470 | 452 | 460 | 99,000 | 920 |
| 1986-10-15 | 479 | 479 | 462 | 462 | 104,000 | 924 |
| 1986-10-14 | 460 | 485 | 455 | 470 | 851,000 | 940 |
| 1986-10-13 | 460 | 460 | 450 | 450 | 70,000 | 900 |
| 1986-10-09 | 470 | 470 | 455 | 459 | 208,000 | 918 |
| 1986-10-08 | 484 | 485 | 462 | 465 | 444,000 | 930 |
| 1986-10-07 | 470 | 489 | 470 | 485 | 651,000 | 970 |
| 1986-10-06 | 469 | 478 | 469 | 475 | 398,000 | 950 |
| 1986-10-04 | 461 | 469 | 460 | 469 | 433,000 | 938 |
| 1986-10-03 | 440 | 460 | 440 | 460 | 128,000 | 920 |
| 1986-10-02 | 460 | 461 | 445 | 445 | 314,000 | 890 |
| 1986-10-01 | 478 | 478 | 461 | 465 | 198,000 | 930 |
| 1986-09-30 | 483 | 483 | 460 | 482 | 461,000 | 964 |
| 1986-09-29 | 465 | 508 | 465 | 479 | 820,000 | 958 |
| 1986-09-27 | 465 | 470 | 459 | 470 | 104,000 | 940 |
| 1986-09-26 | 458 | 471 | 458 | 470 | 276,000 | 940 |
| 1986-09-25 | 451 | 451 | 441 | 451 | 193,000 | 902 |
| 1986-09-24 | 451 | 451 | 446 | 446 | 193,000 | 892 |
| 1986-09-22 | 460 | 460 | 445 | 445 | 189,000 | 890 |
| 1986-09-19 | 420 | 469 | 420 | 460 | 447,000 | 920 |
| 1986-09-18 | 435 | 441 | 420 | 421 | 122,000 | 842 |
| 1986-09-17 | 441 | 450 | 440 | 450 | 387,000 | 900 |
| 1986-09-16 | 460 | 465 | 446 | 446 | 129,000 | 892 |
| 1986-09-12 | 430 | 470 | 415 | 465 | 3,067,000 | 930 |
| 1986-09-11 | 437 | 437 | 425 | 434 | 285,000 | 868 |
| 1986-09-10 | 448 | 448 | 440 | 440 | 243,000 | 880 |
| 1986-09-09 | 445 | 448 | 445 | 448 | 111,000 | 896 |
| 1986-09-08 | 456 | 456 | 445 | 445 | 109,000 | 890 |
| 1986-09-06 | 455 | 455 | 450 | 455 | 108,000 | 910 |
| 1986-09-05 | 457 | 465 | 455 | 455 | 127,000 | 910 |
| 1986-09-04 | 461 | 462 | 455 | 459 | 44,000 | 918 |
| 1986-09-03 | 460 | 465 | 460 | 465 | 201,000 | 930 |
| 1986-09-02 | 460 | 470 | 455 | 465 | 191,000 | 930 |
| 1986-09-01 | 465 | 466 | 460 | 460 | 105,000 | 920 |
| 1986-08-30 | 470 | 471 | 466 | 466 | 82,000 | 932 |
| 1986-08-29 | 475 | 481 | 475 | 475 | 120,000 | 950 |
| 1986-08-28 | 490 | 490 | 465 | 467 | 106,000 | 934 |
| 1986-08-27 | 491 | 491 | 490 | 490 | 476,000 | 980 |
| 1986-08-26 | 494 | 494 | 480 | 481 | 72,000 | 962 |
| 1986-08-25 | 484 | 497 | 480 | 497 | 283,000 | 994 |
| 1986-08-23 | 475 | 480 | 475 | 480 | 44,000 | 960 |
| 1986-08-22 | 480 | 485 | 480 | 484 | 199,000 | 968 |
| 1986-08-21 | 490 | 494 | 480 | 481 | 155,000 | 962 |
| 1986-08-20 | 480 | 495 | 480 | 495 | 112,000 | 990 |
| 1986-08-19 | 495 | 505 | 480 | 480 | 280,000 | 960 |
| 1986-08-18 | 508 | 508 | 500 | 505 | 177,000 | 1,010 |
| 1986-08-15 | 489 | 510 | 485 | 510 | 251,000 | 1,020 |
| 1986-08-14 | 480 | 488 | 476 | 486 | 345,000 | 972 |
| 1986-08-13 | 480 | 485 | 475 | 475 | 157,000 | 950 |
| 1986-08-12 | 465 | 480 | 465 | 479 | 189,000 | 958 |
| 1986-08-11 | 472 | 475 | 469 | 470 | 251,000 | 940 |
| 1986-08-08 | 480 | 485 | 475 | 475 | 49,000 | 950 |
| 1986-08-07 | 475 | 481 | 475 | 476 | 69,000 | 952 |
| 1986-08-06 | 489 | 490 | 478 | 480 | 154,000 | 960 |
| 1986-08-05 | 485 | 492 | 485 | 490 | 89,000 | 980 |
| 1986-08-04 | 464 | 475 | 458 | 475 | 147,000 | 950 |
| 1986-08-02 | 470 | 475 | 444 | 465 | 206,000 | 930 |
| 1986-08-01 | 490 | 494 | 473 | 480 | 220,000 | 960 |
| 1986-07-31 | 494 | 499 | 491 | 491 | 268,000 | 982 |
| 1986-07-30 | 513 | 515 | 490 | 490 | 243,000 | 980 |
| 1986-07-29 | 520 | 521 | 512 | 512 | 177,000 | 1,024 |
| 1986-07-28 | 525 | 530 | 518 | 519 | 235,000 | 1,038 |
| 1986-07-26 | 536 | 536 | 526 | 526 | 128,000 | 1,052 |
| 1986-07-25 | 537 | 537 | 521 | 530 | 343,000 | 1,060 |
| 1986-07-24 | 532 | 536 | 528 | 535 | 495,000 | 1,070 |
| 1986-07-23 | 532 | 538 | 528 | 532 | 183,000 | 1,064 |
| 1986-07-22 | 531 | 540 | 527 | 531 | 179,000 | 1,062 |
| 1986-07-21 | 545 | 554 | 531 | 531 | 338,000 | 1,062 |
| 1986-07-19 | 531 | 535 | 526 | 535 | 392,000 | 1,070 |
| 1986-07-18 | 550 | 558 | 530 | 535 | 538,000 | 1,070 |
| 1986-07-17 | 553 | 559 | 545 | 548 | 393,000 | 1,096 |
| 1986-07-16 | 560 | 560 | 543 | 543 | 599,000 | 1,086 |
| 1986-07-15 | 535 | 564 | 535 | 556 | 903,000 | 1,112 |
| 1986-07-14 | 528 | 534 | 525 | 534 | 221,000 | 1,068 |
| 1986-07-11 | 522 | 534 | 522 | 523 | 286,000 | 1,046 |
| 1986-07-10 | 531 | 535 | 518 | 518 | 583,000 | 1,036 |
| 1986-07-09 | 547 | 550 | 525 | 530 | 432,000 | 1,060 |
| 1986-07-08 | 548 | 550 | 542 | 550 | 350,000 | 1,100 |
| 1986-07-07 | 559 | 559 | 547 | 547 | 478,000 | 1,094 |
| 1986-07-05 | 558 | 562 | 545 | 546 | 665,000 | 1,092 |
| 1986-07-04 | 543 | 559 | 535 | 559 | 1,029,000 | 1,118 |
| 1986-07-03 | 535 | 548 | 532 | 535 | 741,000 | 1,070 |
| 1986-07-02 | 530 | 535 | 525 | 530 | 695,000 | 1,060 |
| 1986-07-01 | 525 | 532 | 525 | 529 | 371,000 | 1,058 |
| 1986-06-30 | 530 | 530 | 522 | 523 | 301,000 | 1,046 |
| 1986-06-28 | 539 | 539 | 522 | 523 | 126,000 | 1,046 |
| 1986-06-27 | 528 | 540 | 520 | 530 | 413,000 | 1,060 |
| 1986-06-26 | 528 | 532 | 520 | 530 | 471,000 | 1,060 |
| 1986-06-25 | 531 | 532 | 525 | 525 | 671,000 | 1,050 |
| 1986-06-24 | 531 | 532 | 527 | 532 | 332,000 | 1,064 |
| 1986-06-23 | 535 | 540 | 527 | 527 | 759,000 | 1,054 |
| 1986-06-21 | 549 | 549 | 525 | 525 | 194,000 | 1,050 |
| 1986-06-20 | 549 | 553 | 540 | 540 | 434,000 | 1,080 |
| 1986-06-19 | 528 | 551 | 525 | 549 | 688,000 | 1,098 |
| 1986-06-18 | 525 | 530 | 515 | 530 | 531,000 | 1,060 |
| 1986-06-17 | 535 | 535 | 520 | 520 | 402,000 | 1,040 |
| 1986-06-16 | 545 | 545 | 530 | 535 | 407,000 | 1,070 |
| 1986-06-13 | 550 | 559 | 535 | 535 | 972,000 | 1,070 |
| 1986-06-12 | 563 | 563 | 544 | 544 | 1,098,000 | 1,088 |
| 1986-06-11 | 570 | 570 | 551 | 564 | 1,883,000 | 1,128 |
| 1986-06-10 | 570 | 578 | 555 | 570 | 3,568,000 | 1,140 |
| 1986-06-09 | 570 | 595 | 568 | 573 | 7,657,000 | 1,146 |
| 1986-06-07 | 520 | 550 | 520 | 550 | 1,474,000 | 1,100 |
| 1986-06-06 | 520 | 522 | 515 | 516 | 331,000 | 1,032 |
| 1986-06-05 | 518 | 520 | 511 | 518 | 483,000 | 1,036 |
| 1986-06-04 | 508 | 508 | 505 | 508 | 521,000 | 1,016 |
| 1986-06-03 | 517 | 518 | 506 | 506 | 592,000 | 1,012 |
| 1986-06-02 | 525 | 525 | 512 | 513 | 408,000 | 1,026 |
| 1986-05-31 | 519 | 520 | 511 | 519 | 302,000 | 1,038 |
| 1986-05-30 | 516 | 516 | 506 | 506 | 326,000 | 1,012 |
| 1986-05-29 | 508 | 511 | 506 | 506 | 363,000 | 1,012 |
| 1986-05-28 | 511 | 514 | 508 | 508 | 519,000 | 1,016 |
| 1986-05-27 | 510 | 518 | 509 | 509 | 331,000 | 1,018 |
| 1986-05-26 | 525 | 529 | 515 | 515 | 316,000 | 1,030 |
| 1986-05-24 | 523 | 523 | 517 | 520 | 280,000 | 1,040 |
| 1986-05-23 | 515 | 522 | 510 | 513 | 444,000 | 1,026 |
| 1986-05-22 | 521 | 521 | 506 | 506 | 315,000 | 1,012 |
| 1986-05-21 | 527 | 538 | 516 | 517 | 1,011,000 | 1,034 |
| 1986-05-20 | 500 | 528 | 500 | 528 | 580,000 | 1,056 |
| 1986-05-19 | 510 | 518 | 506 | 506 | 466,000 | 1,012 |
| 1986-05-17 | 518 | 521 | 510 | 510 | 567,000 | 1,020 |
| 1986-05-16 | 535 | 535 | 522 | 526 | 859,000 | 1,052 |
| 1986-05-15 | 550 | 557 | 530 | 535 | 2,230,000 | 1,070 |
| 1986-05-14 | 520 | 545 | 518 | 540 | 1,706,000 | 1,080 |
| 1986-05-13 | 533 | 533 | 518 | 525 | 978,000 | 1,050 |
| 1986-05-12 | 535 | 548 | 523 | 523 | 1,946,000 | 1,046 |
| 1986-05-09 | 532 | 552 | 524 | 535 | 5,902,000 | 1,070 |
| 1986-05-08 | 513 | 525 | 508 | 522 | 3,170,000 | 1,044 |
| 1986-05-07 | 500 | 505 | 494 | 505 | 595,000 | 1,010 |
| 1986-05-06 | 510 | 517 | 493 | 495 | 1,821,000 | 990 |
| 1986-05-02 | 493 | 510 | 490 | 508 | 3,704,000 | 1,016 |
| 1986-05-01 | 504 | 506 | 482 | 482 | 3,142,000 | 964 |
| 1986-04-30 | 482 | 508 | 476 | 499 | 6,162,000 | 998 |
| 1986-04-28 | 462 | 482 | 462 | 481 | 1,085,000 | 962 |
| 1986-04-26 | 474 | 474 | 462 | 464 | 328,000 | 928 |
| 1986-04-25 | 479 | 480 | 469 | 479 | 473,000 | 958 |
| 1986-04-24 | 472 | 483 | 470 | 479 | 1,450,000 | 958 |
| 1986-04-23 | 473 | 474 | 465 | 467 | 434,000 | 934 |
| 1986-04-22 | 480 | 481 | 465 | 465 | 675,000 | 930 |
| 1986-04-21 | 478 | 481 | 475 | 478 | 563,000 | 956 |
| 1986-04-19 | 465 | 484 | 464 | 483 | 763,000 | 966 |
| 1986-04-18 | 480 | 484 | 465 | 465 | 1,003,000 | 930 |
| 1986-04-17 | 479 | 482 | 471 | 476 | 881,000 | 952 |
| 1986-04-16 | 473 | 486 | 473 | 476 | 2,853,000 | 952 |
| 1986-04-15 | 470 | 473 | 465 | 473 | 875,000 | 946 |
| 1986-04-14 | 458 | 476 | 458 | 467 | 1,823,000 | 934 |
| 1986-04-11 | 463 | 465 | 453 | 453 | 479,000 | 906 |
| 1986-04-10 | 453 | 468 | 453 | 458 | 765,000 | 916 |
| 1986-04-09 | 459 | 460 | 451 | 458 | 288,000 | 916 |
| 1986-04-08 | 440 | 470 | 440 | 460 | 1,266,000 | 920 |
| 1986-04-07 | 440 | 450 | 440 | 445 | 186,000 | 890 |
| 1986-04-05 | 430 | 444 | 430 | 442 | 181,000 | 884 |
| 1986-04-04 | 431 | 440 | 431 | 433 | 346,000 | 866 |
| 1986-04-03 | 441 | 441 | 431 | 435 | 413,000 | 870 |
| 1986-04-02 | 450 | 451 | 440 | 441 | 547,000 | 882 |
| 1986-04-01 | 446 | 450 | 441 | 441 | 557,000 | 882 |
| 1986-03-31 | 459 | 464 | 450 | 451 | 561,000 | 902 |
| 1986-03-29 | 454 | 459 | 446 | 455 | 468,000 | 910 |
| 1986-03-28 | 470 | 470 | 456 | 459 | 810,000 | 918 |
| 1986-03-27 | 445 | 482 | 445 | 469 | 3,562,000 | 938 |
| 1986-03-26 | 460 | 463 | 440 | 442 | 868,000 | 884 |
| 1986-03-25 | 448 | 470 | 440 | 455 | 2,305,000 | 910 |
| 1986-03-24 | 468 | 469 | 444 | 449 | 1,297,000 | 898 |
| 1986-03-22 | 458 | 469 | 455 | 463 | 1,349,000 | 926 |
| 1986-03-20 | 440 | 458 | 440 | 453 | 1,157,000 | 906 |
| 1986-03-19 | 458 | 459 | 435 | 440 | 1,137,000 | 880 |
| 1986-03-18 | 460 | 460 | 450 | 454 | 1,419,000 | 908 |
| 1986-03-17 | 446 | 470 | 446 | 465 | 2,414,000 | 930 |
| 1986-03-15 | 450 | 450 | 445 | 449 | 1,300,000 | 898 |
| 1986-03-14 | 455 | 465 | 441 | 450 | 2,744,000 | 900 |
| 1986-03-13 | 468 | 480 | 455 | 455 | 11,151,000 | 910 |
| 1986-03-12 | 411 | 460 | 408 | 458 | 19,749,000 | 916 |
| 1986-03-11 | 387 | 408 | 382 | 406 | 5,698,000 | 812 |
| 1986-03-10 | 382 | 386 | 380 | 385 | 812,000 | 770 |
| 1986-03-07 | 380 | 385 | 375 | 383 | 1,271,000 | 766 |
| 1986-03-06 | 371 | 388 | 370 | 384 | 2,274,000 | 768 |
| 1986-03-05 | 360 | 375 | 360 | 369 | 985,000 | 738 |
| 1986-03-04 | 370 | 371 | 358 | 360 | 1,260,000 | 720 |
| 1986-03-03 | 373 | 378 | 369 | 371 | 969,000 | 742 |
| 1986-03-01 | 375 | 377 | 366 | 371 | 1,104,000 | 742 |
| 1986-02-28 | 390 | 394 | 375 | 375 | 7,114,000 | 750 |
| 1986-02-27 | 367 | 380 | 366 | 380 | 5,467,000 | 760 |
| 1986-02-26 | 358 | 360 | 350 | 360 | 2,142,000 | 720 |
| 1986-02-25 | 352 | 360 | 350 | 353 | 2,034,000 | 706 |
| 1986-02-24 | 350 | 354 | 346 | 349 | 1,131,000 | 698 |
| 1986-02-22 | 345 | 348 | 343 | 348 | 1,154,000 | 696 |
| 1986-02-21 | 345 | 346 | 340 | 340 | 1,505,000 | 680 |
| 1986-02-20 | 340 | 344 | 335 | 339 | 1,148,000 | 678 |
| 1986-02-19 | 339 | 340 | 333 | 337 | 800,000 | 674 |
| 1986-02-18 | 329 | 337 | 328 | 330 | 822,000 | 660 |
| 1986-02-17 | 330 | 330 | 326 | 328 | 213,000 | 656 |
| 1986-02-15 | 329 | 330 | 323 | 323 | 323,000 | 646 |
| 1986-02-14 | 326 | 326 | 320 | 324 | 375,000 | 648 |
| 1986-02-13 | 329 | 330 | 320 | 321 | 611,000 | 642 |
| 1986-02-12 | 310 | 325 | 309 | 324 | 619,000 | 648 |
| 1986-02-10 | 308 | 310 | 308 | 310 | 113,000 | 620 |
| 1986-02-07 | 310 | 311 | 307 | 310 | 201,000 | 620 |
| 1986-02-06 | 312 | 312 | 308 | 310 | 161,000 | 620 |
| 1986-02-05 | 312 | 317 | 310 | 310 | 169,000 | 620 |
| 1986-02-04 | 308 | 317 | 305 | 314 | 253,000 | 628 |
| 1986-02-03 | 300 | 305 | 300 | 305 | 90,000 | 610 |
| 1986-02-01 | 298 | 301 | 298 | 300 | 142,000 | 600 |
| 1986-01-31 | 297 | 300 | 297 | 298 | 94,000 | 596 |
| 1986-01-30 | 297 | 298 | 295 | 298 | 103,000 | 596 |
| 1986-01-29 | 295 | 300 | 295 | 296 | 195,000 | 592 |
| 1986-01-28 | 297 | 297 | 292 | 295 | 275,000 | 590 |
| 1986-01-27 | 300 | 300 | 297 | 297 | 52,000 | 594 |
| 1986-01-25 | 296 | 300 | 296 | 300 | 41,000 | 600 |
| 1986-01-24 | 296 | 296 | 295 | 296 | 93,000 | 592 |
| 1986-01-23 | 300 | 300 | 296 | 296 | 59,000 | 592 |
| 1986-01-22 | 299 | 300 | 297 | 300 | 65,000 | 600 |
| 1986-01-21 | 300 | 300 | 298 | 298 | 35,000 | 596 |
| 1986-01-20 | 301 | 301 | 296 | 296 | 250,000 | 592 |
| 1986-01-18 | 300 | 301 | 299 | 301 | 203,000 | 602 |
| 1986-01-17 | 308 | 310 | 301 | 301 | 82,000 | 602 |
| 1986-01-16 | 304 | 310 | 304 | 308 | 62,000 | 616 |
| 1986-01-14 | 314 | 314 | 301 | 303 | 66,000 | 606 |
| 1986-01-13 | 300 | 318 | 300 | 314 | 72,000 | 628 |
| 1986-01-10 | 297 | 300 | 297 | 300 | 119,000 | 600 |
| 1986-01-09 | 298 | 298 | 296 | 296 | 131,000 | 592 |
| 1986-01-08 | 296 | 298 | 296 | 297 | 48,000 | 594 |
| 1986-01-07 | 296 | 297 | 296 | 296 | 42,000 | 592 |
| 1986-01-06 | 298 | 298 | 296 | 296 | 40,000 | 592 |
| 1986-01-04 | 296 | 297 | 295 | 296 | 47,000 | 592 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
