2871 (株)ニチレイ 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 | 770 | 773 | 761 | 761 | 372,000 | 1,449.52 |
| 1986-12-26 | 770 | 775 | 768 | 773 | 658,000 | 1,472.38 |
| 1986-12-25 | 777 | 784 | 770 | 775 | 1,205,000 | 1,476.19 |
| 1986-12-24 | 770 | 775 | 766 | 767 | 441,000 | 1,460.95 |
| 1986-12-23 | 769 | 770 | 762 | 765 | 402,000 | 1,457.14 |
| 1986-12-22 | 770 | 772 | 768 | 770 | 404,000 | 1,466.67 |
| 1986-12-19 | 776 | 776 | 763 | 774 | 1,064,000 | 1,474.29 |
| 1986-12-18 | 775 | 775 | 766 | 766 | 330,000 | 1,459.05 |
| 1986-12-17 | 779 | 780 | 762 | 775 | 989,000 | 1,476.19 |
| 1986-12-16 | 765 | 773 | 762 | 773 | 776,000 | 1,472.38 |
| 1986-12-15 | 775 | 778 | 760 | 760 | 800,000 | 1,447.62 |
| 1986-12-12 | 770 | 779 | 766 | 775 | 2,331,000 | 1,476.19 |
| 1986-12-11 | 748 | 777 | 748 | 760 | 1,670,000 | 1,447.62 |
| 1986-12-10 | 740 | 755 | 740 | 745 | 748,000 | 1,419.05 |
| 1986-12-09 | 744 | 748 | 741 | 743 | 868,000 | 1,415.24 |
| 1986-12-08 | 749 | 751 | 741 | 750 | 526,000 | 1,428.57 |
| 1986-12-06 | 740 | 750 | 736 | 750 | 272,000 | 1,428.57 |
| 1986-12-05 | 750 | 753 | 736 | 750 | 568,000 | 1,428.57 |
| 1986-12-04 | 753 | 759 | 750 | 753 | 886,000 | 1,434.29 |
| 1986-12-03 | 755 | 765 | 745 | 746 | 2,821,000 | 1,420.95 |
| 1986-12-02 | 735 | 742 | 728 | 735 | 983,000 | 1,400 |
| 1986-12-01 | 750 | 750 | 732 | 739 | 940,000 | 1,407.62 |
| 1986-11-29 | 744 | 749 | 741 | 749 | 1,173,000 | 1,426.67 |
| 1986-11-28 | 729 | 750 | 715 | 736 | 3,042,000 | 1,401.90 |
| 1986-11-27 | 695 | 734 | 694 | 733 | 2,818,000 | 1,396.19 |
| 1986-11-26 | 688 | 689 | 685 | 685 | 582,000 | 1,304.76 |
| 1986-11-25 | 689 | 693 | 688 | 689 | 432,000 | 1,312.38 |
| 1986-11-22 | 685 | 690 | 685 | 689 | 240,000 | 1,312.38 |
| 1986-11-21 | 681 | 690 | 678 | 685 | 453,000 | 1,304.76 |
| 1986-11-20 | 685 | 699 | 678 | 678 | 385,000 | 1,291.43 |
| 1986-11-19 | 661 | 683 | 661 | 678 | 202,000 | 1,291.43 |
| 1986-11-18 | 655 | 670 | 655 | 670 | 130,000 | 1,276.19 |
| 1986-11-17 | 680 | 680 | 665 | 665 | 125,000 | 1,266.67 |
| 1986-11-14 | 669 | 678 | 665 | 670 | 448,000 | 1,276.19 |
| 1986-11-13 | 689 | 689 | 671 | 679 | 161,000 | 1,293.33 |
| 1986-11-12 | 700 | 700 | 680 | 689 | 734,000 | 1,312.38 |
| 1986-11-11 | 694 | 708 | 687 | 700 | 1,888,000 | 1,333.33 |
| 1986-11-10 | 658 | 670 | 650 | 665 | 515,000 | 1,266.67 |
| 1986-11-07 | 640 | 663 | 639 | 650 | 798,000 | 1,238.10 |
| 1986-11-06 | 605 | 636 | 604 | 630 | 97,000 | 1,200 |
| 1986-11-05 | 610 | 620 | 581 | 599 | 319,000 | 1,140.95 |
| 1986-11-04 | 630 | 644 | 620 | 620 | 110,000 | 1,180.95 |
| 1986-11-01 | 622 | 650 | 622 | 650 | 159,000 | 1,238.10 |
| 1986-10-31 | 655 | 655 | 640 | 649 | 564,000 | 1,236.19 |
| 1986-10-30 | 618 | 650 | 618 | 646 | 566,000 | 1,230.48 |
| 1986-10-29 | 595 | 615 | 593 | 608 | 269,000 | 1,158.10 |
| 1986-10-28 | 593 | 593 | 583 | 593 | 54,000 | 1,129.52 |
| 1986-10-27 | 573 | 583 | 566 | 583 | 77,000 | 1,110.48 |
| 1986-10-25 | 570 | 578 | 562 | 577 | 154,000 | 1,099.05 |
| 1986-10-24 | 575 | 595 | 575 | 589 | 514,000 | 1,121.90 |
| 1986-10-23 | 575 | 580 | 560 | 570 | 887,000 | 1,085.71 |
| 1986-10-22 | 600 | 610 | 571 | 580 | 355,000 | 1,104.76 |
| 1986-10-21 | 605 | 610 | 590 | 600 | 413,000 | 1,142.86 |
| 1986-10-20 | 641 | 649 | 625 | 625 | 271,000 | 1,190.48 |
| 1986-10-17 | 670 | 670 | 650 | 659 | 67,000 | 1,255.24 |
| 1986-10-16 | 651 | 660 | 640 | 660 | 417,000 | 1,257.14 |
| 1986-10-15 | 675 | 680 | 645 | 645 | 437,000 | 1,228.57 |
| 1986-10-14 | 685 | 685 | 650 | 675 | 324,000 | 1,285.71 |
| 1986-10-13 | 660 | 672 | 656 | 672 | 528,000 | 1,280 |
| 1986-10-09 | 672 | 673 | 665 | 669 | 807,000 | 1,274.29 |
| 1986-10-08 | 680 | 689 | 665 | 671 | 258,000 | 1,278.10 |
| 1986-10-07 | 680 | 690 | 661 | 690 | 217,000 | 1,314.29 |
| 1986-10-06 | 674 | 675 | 660 | 660 | 169,000 | 1,257.14 |
| 1986-10-04 | 675 | 680 | 650 | 655 | 169,000 | 1,247.62 |
| 1986-10-03 | 646 | 671 | 645 | 657 | 121,000 | 1,251.43 |
| 1986-10-02 | 656 | 660 | 647 | 647 | 251,000 | 1,232.38 |
| 1986-10-01 | 670 | 678 | 645 | 647 | 600,000 | 1,232.38 |
| 1986-09-30 | 680 | 685 | 676 | 680 | 227,000 | 1,295.24 |
| 1986-09-29 | 707 | 708 | 690 | 695 | 213,000 | 1,323.81 |
| 1986-09-27 | 705 | 708 | 703 | 705 | 215,000 | 1,342.86 |
| 1986-09-26 | 690 | 705 | 685 | 700 | 377,000 | 1,333.33 |
| 1986-09-25 | 720 | 720 | 705 | 718 | 253,000 | 1,367.62 |
| 1986-09-24 | 720 | 720 | 695 | 715 | 171,000 | 1,361.90 |
| 1986-09-22 | 675 | 710 | 675 | 710 | 216,000 | 1,352.38 |
| 1986-09-19 | 655 | 670 | 655 | 670 | 450,000 | 1,276.19 |
| 1986-09-18 | 660 | 665 | 655 | 655 | 536,000 | 1,247.62 |
| 1986-09-17 | 655 | 670 | 655 | 660 | 459,000 | 1,257.14 |
| 1986-09-16 | 686 | 696 | 650 | 650 | 477,000 | 1,238.10 |
| 1986-09-12 | 695 | 705 | 675 | 705 | 837,000 | 1,342.86 |
| 1986-09-11 | 735 | 735 | 720 | 725 | 700,000 | 1,380.95 |
| 1986-09-10 | 730 | 735 | 722 | 735 | 289,000 | 1,400 |
| 1986-09-09 | 747 | 749 | 731 | 735 | 513,000 | 1,400 |
| 1986-09-08 | 747 | 763 | 747 | 753 | 151,000 | 1,434.29 |
| 1986-09-06 | 755 | 763 | 747 | 747 | 176,000 | 1,422.86 |
| 1986-09-05 | 750 | 765 | 736 | 757 | 543,000 | 1,441.90 |
| 1986-09-04 | 746 | 755 | 730 | 730 | 440,000 | 1,390.48 |
| 1986-09-03 | 765 | 765 | 742 | 756 | 546,000 | 1,440 |
| 1986-09-02 | 784 | 784 | 769 | 770 | 392,000 | 1,466.67 |
| 1986-09-01 | 796 | 796 | 771 | 780 | 240,000 | 1,485.71 |
| 1986-08-30 | 771 | 799 | 771 | 786 | 226,000 | 1,497.14 |
| 1986-08-29 | 750 | 780 | 747 | 770 | 271,000 | 1,466.67 |
| 1986-08-28 | 765 | 775 | 755 | 755 | 497,000 | 1,438.10 |
| 1986-08-27 | 765 | 785 | 760 | 775 | 901,000 | 1,476.19 |
| 1986-08-26 | 805 | 810 | 795 | 795 | 511,000 | 1,514.29 |
| 1986-08-25 | 814 | 820 | 807 | 810 | 322,000 | 1,542.86 |
| 1986-08-23 | 801 | 805 | 791 | 804 | 219,000 | 1,531.43 |
| 1986-08-22 | 830 | 835 | 800 | 805 | 556,000 | 1,533.33 |
| 1986-08-21 | 844 | 844 | 800 | 840 | 831,000 | 1,600 |
| 1986-08-20 | 838 | 847 | 822 | 822 | 1,100,000 | 1,565.71 |
| 1986-08-19 | 840 | 850 | 832 | 848 | 825,000 | 1,615.24 |
| 1986-08-18 | 850 | 850 | 840 | 841 | 857,000 | 1,601.90 |
| 1986-08-15 | 855 | 860 | 843 | 845 | 1,411,000 | 1,609.52 |
| 1986-08-14 | 842 | 857 | 837 | 855 | 1,681,000 | 1,628.57 |
| 1986-08-13 | 839 | 851 | 831 | 832 | 924,000 | 1,584.76 |
| 1986-08-12 | 832 | 838 | 822 | 830 | 560,000 | 1,580.95 |
| 1986-08-11 | 835 | 835 | 812 | 822 | 244,000 | 1,565.71 |
| 1986-08-08 | 811 | 825 | 811 | 825 | 780,000 | 1,571.43 |
| 1986-08-07 | 826 | 831 | 816 | 816 | 631,000 | 1,554.29 |
| 1986-08-06 | 833 | 842 | 831 | 831 | 1,014,000 | 1,582.86 |
| 1986-08-05 | 830 | 848 | 822 | 843 | 694,000 | 1,605.71 |
| 1986-08-04 | 830 | 840 | 820 | 830 | 186,000 | 1,580.95 |
| 1986-08-02 | 830 | 835 | 825 | 830 | 461,000 | 1,580.95 |
| 1986-08-01 | 855 | 870 | 821 | 821 | 2,806,000 | 1,563.81 |
| 1986-07-31 | 890 | 892 | 855 | 860 | 3,574,000 | 1,638.10 |
| 1986-07-30 | 880 | 895 | 870 | 879 | 8,784,000 | 1,674.29 |
| 1986-07-29 | 840 | 852 | 815 | 850 | 4,823,000 | 1,619.05 |
| 1986-07-28 | 825 | 830 | 825 | 829 | 516,000 | 1,579.05 |
| 1986-07-26 | 839 | 840 | 822 | 822 | 680,000 | 1,565.71 |
| 1986-07-25 | 841 | 841 | 831 | 840 | 1,294,000 | 1,600 |
| 1986-07-24 | 850 | 854 | 831 | 831 | 3,723,000 | 1,582.86 |
| 1986-07-23 | 810 | 848 | 808 | 840 | 6,871,000 | 1,600 |
| 1986-07-22 | 800 | 813 | 793 | 795 | 1,148,000 | 1,514.29 |
| 1986-07-21 | 833 | 833 | 780 | 810 | 1,219,000 | 1,542.86 |
| 1986-07-19 | 834 | 836 | 815 | 824 | 2,911,000 | 1,569.52 |
| 1986-07-18 | 802 | 830 | 795 | 824 | 4,260,000 | 1,569.52 |
| 1986-07-17 | 790 | 802 | 785 | 790 | 1,477,000 | 1,504.76 |
| 1986-07-16 | 806 | 806 | 790 | 790 | 1,181,000 | 1,504.76 |
| 1986-07-15 | 799 | 814 | 790 | 800 | 1,907,000 | 1,523.81 |
| 1986-07-14 | 790 | 804 | 790 | 795 | 686,000 | 1,514.29 |
| 1986-07-11 | 801 | 805 | 780 | 782 | 701,000 | 1,489.52 |
| 1986-07-10 | 820 | 820 | 800 | 800 | 1,480,000 | 1,523.81 |
| 1986-07-09 | 810 | 827 | 801 | 812 | 5,763,000 | 1,546.67 |
| 1986-07-08 | 776 | 800 | 776 | 799 | 960,000 | 1,521.90 |
| 1986-07-07 | 791 | 799 | 785 | 786 | 489,000 | 1,497.14 |
| 1986-07-05 | 800 | 800 | 781 | 786 | 430,000 | 1,497.14 |
| 1986-07-04 | 798 | 802 | 789 | 796 | 1,373,000 | 1,516.19 |
| 1986-07-03 | 815 | 821 | 788 | 788 | 4,852,000 | 1,500.95 |
| 1986-07-02 | 782 | 804 | 773 | 799 | 2,169,000 | 1,521.90 |
| 1986-07-01 | 785 | 788 | 772 | 775 | 554,000 | 1,476.19 |
| 1986-06-30 | 788 | 788 | 770 | 772 | 521,000 | 1,470.48 |
| 1986-06-28 | 770 | 782 | 770 | 782 | 621,000 | 1,489.52 |
| 1986-06-27 | 789 | 792 | 752 | 770 | 2,329,000 | 1,466.67 |
| 1986-06-26 | 780 | 785 | 769 | 769 | 1,422,000 | 1,464.76 |
| 1986-06-25 | 790 | 795 | 771 | 773 | 684,000 | 1,472.38 |
| 1986-06-24 | 810 | 810 | 780 | 782 | 2,563,000 | 1,489.52 |
| 1986-06-23 | 783 | 800 | 775 | 799 | 1,197,000 | 1,521.90 |
| 1986-06-21 | 786 | 788 | 772 | 778 | 794,000 | 1,481.90 |
| 1986-06-20 | 802 | 805 | 786 | 786 | 1,629,000 | 1,497.14 |
| 1986-06-19 | 794 | 814 | 785 | 793 | 4,606,000 | 1,510.48 |
| 1986-06-18 | 771 | 798 | 768 | 794 | 1,816,000 | 1,512.38 |
| 1986-06-17 | 768 | 779 | 747 | 779 | 1,369,000 | 1,483.81 |
| 1986-06-16 | 771 | 780 | 766 | 769 | 466,000 | 1,464.76 |
| 1986-06-13 | 795 | 795 | 761 | 761 | 1,210,000 | 1,449.52 |
| 1986-06-12 | 800 | 811 | 785 | 785 | 2,439,000 | 1,495.24 |
| 1986-06-11 | 776 | 792 | 775 | 792 | 2,416,000 | 1,508.57 |
| 1986-06-10 | 780 | 798 | 770 | 786 | 2,664,000 | 1,497.14 |
| 1986-06-09 | 805 | 824 | 800 | 801 | 5,122,000 | 1,525.71 |
| 1986-06-07 | 818 | 826 | 802 | 805 | 5,367,000 | 1,533.33 |
| 1986-06-06 | 774 | 819 | 765 | 819 | 10,684,999 | 1,560 |
| 1986-06-05 | 790 | 800 | 781 | 781 | 8,144,000 | 1,487.62 |
| 1986-06-04 | 778 | 795 | 760 | 794 | 9,661,000 | 1,512.38 |
| 1986-06-03 | 769 | 790 | 757 | 775 | 16,389,999 | 1,476.19 |
| 1986-06-02 | 721 | 759 | 714 | 759 | 13,303,999 | 1,445.71 |
| 1986-05-31 | 725 | 729 | 706 | 711 | 2,115,000 | 1,354.29 |
| 1986-05-30 | 729 | 734 | 705 | 724 | 9,123,000 | 1,379.05 |
| 1986-05-29 | 705 | 730 | 695 | 729 | 14,410,999 | 1,388.57 |
| 1986-05-28 | 683 | 695 | 673 | 695 | 7,531,000 | 1,323.81 |
| 1986-05-27 | 654 | 678 | 654 | 673 | 3,129,000 | 1,281.90 |
| 1986-05-26 | 655 | 666 | 650 | 650 | 1,796,000 | 1,238.10 |
| 1986-05-24 | 652 | 653 | 637 | 645 | 865,000 | 1,228.57 |
| 1986-05-23 | 633 | 635 | 626 | 635 | 618,000 | 1,209.52 |
| 1986-05-22 | 630 | 630 | 619 | 619 | 474,000 | 1,179.05 |
| 1986-05-21 | 610 | 618 | 608 | 615 | 128,000 | 1,171.43 |
| 1986-05-20 | 618 | 618 | 605 | 610 | 249,000 | 1,161.90 |
| 1986-05-19 | 601 | 615 | 601 | 608 | 235,000 | 1,158.10 |
| 1986-05-17 | 610 | 611 | 602 | 602 | 111,000 | 1,146.67 |
| 1986-05-16 | 622 | 623 | 609 | 611 | 257,000 | 1,163.81 |
| 1986-05-15 | 630 | 640 | 628 | 629 | 113,000 | 1,198.10 |
| 1986-05-14 | 640 | 640 | 625 | 628 | 306,000 | 1,196.19 |
| 1986-05-13 | 640 | 645 | 638 | 643 | 289,000 | 1,224.76 |
| 1986-05-12 | 652 | 652 | 644 | 645 | 743,000 | 1,228.57 |
| 1986-05-09 | 644 | 655 | 637 | 650 | 1,357,000 | 1,238.10 |
| 1986-05-08 | 639 | 644 | 635 | 644 | 674,000 | 1,226.67 |
| 1986-05-07 | 643 | 645 | 630 | 635 | 986,000 | 1,209.52 |
| 1986-05-06 | 635 | 640 | 630 | 633 | 509,000 | 1,205.71 |
| 1986-05-02 | 607 | 615 | 601 | 615 | 389,000 | 1,171.43 |
| 1986-05-01 | 603 | 607 | 600 | 600 | 876,000 | 1,142.86 |
| 1986-04-30 | 603 | 604 | 598 | 598 | 732,000 | 1,139.05 |
| 1986-04-28 | 599 | 600 | 589 | 593 | 373,000 | 1,129.52 |
| 1986-04-26 | 600 | 600 | 589 | 593 | 314,000 | 1,129.52 |
| 1986-04-25 | 612 | 612 | 595 | 600 | 505,000 | 1,142.86 |
| 1986-04-24 | 610 | 613 | 605 | 605 | 389,000 | 1,152.38 |
| 1986-04-23 | 615 | 620 | 605 | 610 | 1,154,000 | 1,161.90 |
| 1986-04-22 | 616 | 618 | 604 | 605 | 455,000 | 1,152.38 |
| 1986-04-21 | 625 | 633 | 617 | 617 | 448,000 | 1,175.24 |
| 1986-04-19 | 640 | 640 | 622 | 625 | 600,000 | 1,190.48 |
| 1986-04-18 | 620 | 646 | 615 | 636 | 1,677,000 | 1,211.43 |
| 1986-04-17 | 623 | 629 | 615 | 620 | 357,000 | 1,180.95 |
| 1986-04-16 | 633 | 633 | 620 | 620 | 459,000 | 1,180.95 |
| 1986-04-15 | 637 | 640 | 623 | 623 | 1,103,000 | 1,186.67 |
| 1986-04-14 | 610 | 635 | 610 | 627 | 1,816,000 | 1,194.29 |
| 1986-04-11 | 606 | 609 | 596 | 599 | 949,000 | 1,140.95 |
| 1986-04-10 | 580 | 595 | 578 | 586 | 838,000 | 1,116.19 |
| 1986-04-09 | 586 | 609 | 570 | 570 | 975,000 | 1,085.71 |
| 1986-04-08 | 614 | 615 | 590 | 590 | 294,000 | 1,123.81 |
| 1986-04-07 | 615 | 625 | 609 | 615 | 339,000 | 1,171.43 |
| 1986-04-05 | 591 | 615 | 587 | 615 | 319,000 | 1,171.43 |
| 1986-04-04 | 610 | 621 | 586 | 595 | 869,000 | 1,133.33 |
| 1986-04-03 | 640 | 640 | 600 | 610 | 755,000 | 1,161.90 |
| 1986-04-02 | 654 | 654 | 641 | 643 | 882,000 | 1,224.76 |
| 1986-04-01 | 675 | 675 | 641 | 654 | 1,453,000 | 1,245.71 |
| 1986-03-31 | 694 | 694 | 668 | 668 | 513,000 | 1,272.38 |
| 1986-03-29 | 672 | 689 | 670 | 688 | 463,000 | 1,310.48 |
| 1986-03-28 | 701 | 701 | 670 | 682 | 1,055,000 | 1,299.05 |
| 1986-03-27 | 720 | 720 | 690 | 691 | 3,840,000 | 1,316.19 |
| 1986-03-26 | 684 | 724 | 684 | 710 | 1,606,000 | 1,352.38 |
| 1986-03-25 | 700 | 705 | 680 | 680 | 1,681,000 | 1,295.24 |
| 1986-03-24 | 713 | 722 | 695 | 700 | 2,196,000 | 1,333.33 |
| 1986-03-22 | 710 | 740 | 705 | 716 | 4,579,000 | 1,363.81 |
| 1986-03-20 | 682 | 710 | 668 | 709 | 7,603,000 | 1,350.48 |
| 1986-03-19 | 709 | 710 | 673 | 675 | 9,495,000 | 1,285.71 |
| 1986-03-18 | 654 | 698 | 646 | 690 | 10,712,999 | 1,314.29 |
| 1986-03-17 | 665 | 669 | 642 | 660 | 1,720,000 | 1,257.14 |
| 1986-03-15 | 660 | 677 | 656 | 661 | 5,141,000 | 1,259.05 |
| 1986-03-14 | 660 | 660 | 642 | 652 | 4,112,000 | 1,241.90 |
| 1986-03-13 | 635 | 670 | 623 | 660 | 20,257,999 | 1,257.14 |
| 1986-03-12 | 610 | 630 | 603 | 625 | 11,721,999 | 1,190.48 |
| 1986-03-11 | 595 | 602 | 585 | 590 | 4,159,000 | 1,123.81 |
| 1986-03-10 | 578 | 590 | 578 | 586 | 1,536,000 | 1,116.19 |
| 1986-03-07 | 579 | 585 | 576 | 578 | 1,221,000 | 1,100.95 |
| 1986-03-06 | 579 | 580 | 571 | 572 | 726,000 | 1,089.52 |
| 1986-03-05 | 590 | 590 | 575 | 575 | 652,000 | 1,095.24 |
| 1986-03-04 | 585 | 596 | 581 | 591 | 2,871,000 | 1,125.71 |
| 1986-03-03 | 581 | 584 | 570 | 574 | 1,043,000 | 1,093.33 |
| 1986-03-01 | 594 | 594 | 586 | 589 | 677,000 | 1,121.90 |
| 1986-02-28 | 595 | 608 | 590 | 596 | 7,001,000 | 1,135.24 |
| 1986-02-27 | 598 | 603 | 590 | 595 | 7,703,000 | 1,133.33 |
| 1986-02-26 | 585 | 585 | 569 | 573 | 6,301,000 | 1,091.43 |
| 1986-02-25 | 570 | 583 | 569 | 575 | 6,591,000 | 1,095.24 |
| 1986-02-24 | 540 | 582 | 540 | 580 | 9,082,000 | 1,104.76 |
| 1986-02-22 | 539 | 540 | 533 | 535 | 350,000 | 1,019.05 |
| 1986-02-21 | 541 | 545 | 536 | 537 | 856,000 | 1,022.86 |
| 1986-02-20 | 543 | 546 | 535 | 546 | 2,111,000 | 1,040 |
| 1986-02-19 | 533 | 548 | 533 | 547 | 2,984,000 | 1,041.90 |
| 1986-02-18 | 548 | 550 | 535 | 543 | 4,523,000 | 1,034.29 |
| 1986-02-17 | 529 | 541 | 526 | 540 | 4,774,000 | 1,028.57 |
| 1986-02-15 | 525 | 529 | 524 | 525 | 1,209,000 | 1,000 |
| 1986-02-14 | 529 | 529 | 518 | 518 | 1,505,000 | 986.67 |
| 1986-02-13 | 519 | 532 | 516 | 530 | 6,001,000 | 1,009.52 |
| 1986-02-12 | 511 | 520 | 506 | 510 | 3,397,000 | 971.43 |
| 1986-02-10 | 497 | 508 | 495 | 508 | 2,838,000 | 967.62 |
| 1986-02-07 | 495 | 497 | 489 | 494 | 854,000 | 940.95 |
| 1986-02-06 | 495 | 495 | 486 | 490 | 450,000 | 933.33 |
| 1986-02-05 | 498 | 498 | 491 | 495 | 680,000 | 942.86 |
| 1986-02-04 | 485 | 499 | 483 | 493 | 1,448,000 | 939.05 |
| 1986-02-03 | 480 | 487 | 475 | 486 | 170,000 | 925.71 |
| 1986-02-01 | 475 | 480 | 475 | 480 | 89,000 | 914.29 |
| 1986-01-31 | 473 | 480 | 473 | 479 | 68,000 | 912.38 |
| 1986-01-30 | 473 | 474 | 470 | 473 | 117,000 | 900.95 |
| 1986-01-29 | 472 | 473 | 460 | 460 | 266,000 | 876.19 |
| 1986-01-28 | 471 | 474 | 471 | 472 | 92,000 | 899.05 |
| 1986-01-27 | 475 | 478 | 472 | 474 | 151,000 | 902.86 |
| 1986-01-25 | 475 | 480 | 470 | 470 | 106,000 | 895.24 |
| 1986-01-24 | 472 | 476 | 471 | 475 | 247,000 | 904.76 |
| 1986-01-23 | 477 | 477 | 470 | 472 | 162,000 | 899.05 |
| 1986-01-22 | 470 | 478 | 470 | 472 | 125,000 | 899.05 |
| 1986-01-21 | 475 | 479 | 472 | 472 | 154,000 | 899.05 |
| 1986-01-20 | 485 | 488 | 480 | 480 | 133,000 | 914.29 |
| 1986-01-18 | 489 | 490 | 486 | 486 | 145,000 | 925.71 |
| 1986-01-17 | 487 | 489 | 487 | 489 | 250,000 | 931.43 |
| 1986-01-16 | 487 | 490 | 486 | 487 | 587,000 | 927.62 |
| 1986-01-14 | 485 | 487 | 482 | 483 | 296,000 | 920 |
| 1986-01-13 | 489 | 490 | 481 | 485 | 314,000 | 923.81 |
| 1986-01-10 | 492 | 492 | 485 | 488 | 686,000 | 929.52 |
| 1986-01-09 | 469 | 493 | 468 | 487 | 1,111,000 | 927.62 |
| 1986-01-08 | 471 | 473 | 470 | 470 | 294,000 | 895.24 |
| 1986-01-07 | 475 | 475 | 470 | 474 | 116,000 | 902.86 |
| 1986-01-06 | 469 | 475 | 469 | 475 | 226,000 | 904.76 |
| 1986-01-04 | 466 | 475 | 466 | 468 | 135,000 | 891.43 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
