4218 ニチバン(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 | 1,160 | 1,180 | 1,150 | 1,160 | 26,000 | 2,320 |
| 1986-12-26 | 1,150 | 1,160 | 1,150 | 1,150 | 43,000 | 2,300 |
| 1986-12-25 | 1,170 | 1,170 | 1,150 | 1,150 | 28,000 | 2,300 |
| 1986-12-24 | 1,160 | 1,190 | 1,160 | 1,190 | 19,000 | 2,380 |
| 1986-12-23 | 1,190 | 1,200 | 1,180 | 1,180 | 72,000 | 2,360 |
| 1986-12-22 | 1,140 | 1,160 | 1,130 | 1,160 | 18,000 | 2,320 |
| 1986-12-19 | 1,120 | 1,140 | 1,120 | 1,130 | 36,000 | 2,260 |
| 1986-12-18 | 1,120 | 1,130 | 1,120 | 1,120 | 20,000 | 2,240 |
| 1986-12-17 | 1,150 | 1,150 | 1,120 | 1,120 | 25,000 | 2,240 |
| 1986-12-16 | 1,150 | 1,150 | 1,150 | 1,150 | 21,000 | 2,300 |
| 1986-12-15 | 1,190 | 1,200 | 1,150 | 1,150 | 28,000 | 2,300 |
| 1986-12-12 | 1,190 | 1,190 | 1,160 | 1,180 | 58,000 | 2,360 |
| 1986-12-11 | 1,200 | 1,200 | 1,180 | 1,180 | 19,000 | 2,360 |
| 1986-12-10 | 1,200 | 1,220 | 1,180 | 1,180 | 53,000 | 2,360 |
| 1986-12-09 | 1,200 | 1,210 | 1,200 | 1,200 | 50,000 | 2,400 |
| 1986-12-08 | 1,180 | 1,200 | 1,180 | 1,200 | 29,000 | 2,400 |
| 1986-12-06 | 1,170 | 1,170 | 1,170 | 1,170 | 13,000 | 2,340 |
| 1986-12-05 | 1,180 | 1,200 | 1,180 | 1,180 | 25,000 | 2,360 |
| 1986-12-04 | 1,190 | 1,200 | 1,170 | 1,170 | 45,000 | 2,340 |
| 1986-12-03 | 1,190 | 1,200 | 1,180 | 1,190 | 18,000 | 2,380 |
| 1986-12-02 | 1,220 | 1,230 | 1,190 | 1,190 | 24,000 | 2,380 |
| 1986-12-01 | 1,180 | 1,210 | 1,180 | 1,210 | 22,000 | 2,420 |
| 1986-11-29 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 2,360 |
| 1986-11-28 | 1,200 | 1,230 | 1,170 | 1,170 | 57,000 | 2,340 |
| 1986-11-27 | 1,200 | 1,210 | 1,180 | 1,180 | 11,000 | 2,360 |
| 1986-11-26 | 1,230 | 1,230 | 1,160 | 1,210 | 74,000 | 2,420 |
| 1986-11-25 | 1,230 | 1,250 | 1,200 | 1,230 | 42,000 | 2,460 |
| 1986-11-22 | 1,240 | 1,250 | 1,200 | 1,210 | 53,000 | 2,420 |
| 1986-11-21 | 1,160 | 1,250 | 1,160 | 1,220 | 181,000 | 2,440 |
| 1986-11-20 | 1,160 | 1,160 | 1,130 | 1,150 | 64,000 | 2,300 |
| 1986-11-19 | 1,140 | 1,160 | 1,140 | 1,160 | 44,000 | 2,320 |
| 1986-11-18 | 1,090 | 1,130 | 1,090 | 1,130 | 50,000 | 2,260 |
| 1986-11-17 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 2,180 |
| 1986-11-14 | 1,090 | 1,090 | 1,080 | 1,090 | 13,000 | 2,180 |
| 1986-11-13 | 1,090 | 1,090 | 1,080 | 1,090 | 39,000 | 2,180 |
| 1986-11-12 | 1,100 | 1,100 | 1,080 | 1,100 | 31,000 | 2,200 |
| 1986-11-11 | 1,090 | 1,100 | 1,060 | 1,070 | 34,000 | 2,140 |
| 1986-11-10 | 1,120 | 1,120 | 1,090 | 1,100 | 23,000 | 2,200 |
| 1986-11-07 | 1,110 | 1,110 | 1,100 | 1,110 | 50,000 | 2,220 |
| 1986-11-06 | 1,090 | 1,130 | 1,080 | 1,110 | 14,000 | 2,220 |
| 1986-11-05 | 1,120 | 1,120 | 1,100 | 1,100 | 14,000 | 2,200 |
| 1986-11-04 | 1,160 | 1,160 | 1,120 | 1,150 | 22,000 | 2,300 |
| 1986-11-01 | 1,120 | 1,140 | 1,100 | 1,140 | 18,000 | 2,280 |
| 1986-10-31 | 1,100 | 1,140 | 1,100 | 1,120 | 28,000 | 2,240 |
| 1986-10-30 | 1,150 | 1,170 | 1,090 | 1,090 | 38,000 | 2,180 |
| 1986-10-29 | 1,120 | 1,170 | 1,100 | 1,160 | 147,000 | 2,320 |
| 1986-10-28 | 1,100 | 1,100 | 1,100 | 1,100 | 49,000 | 2,200 |
| 1986-10-27 | 985 | 995 | 980 | 995 | 25,000 | 1,990 |
| 1986-10-25 | 987 | 998 | 985 | 985 | 12,000 | 1,970 |
| 1986-10-24 | 985 | 1,000 | 985 | 985 | 16,000 | 1,970 |
| 1986-10-23 | 990 | 999 | 980 | 980 | 15,000 | 1,960 |
| 1986-10-22 | 1,000 | 1,000 | 980 | 990 | 17,000 | 1,980 |
| 1986-10-21 | 995 | 1,010 | 990 | 1,000 | 23,000 | 2,000 |
| 1986-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 2,000 |
| 1986-10-17 | 1,000 | 1,000 | 997 | 1,000 | 22,000 | 2,000 |
| 1986-10-16 | 1,010 | 1,010 | 980 | 981 | 42,000 | 1,962 |
| 1986-10-15 | 1,010 | 1,030 | 1,010 | 1,010 | 12,000 | 2,020 |
| 1986-10-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1986-10-13 | 1,050 | 1,050 | 1,040 | 1,040 | 15,000 | 2,080 |
| 1986-10-09 | 1,030 | 1,050 | 1,010 | 1,040 | 13,000 | 2,080 |
| 1986-10-08 | 1,070 | 1,080 | 1,000 | 1,040 | 26,000 | 2,080 |
| 1986-10-07 | 1,090 | 1,090 | 1,050 | 1,090 | 49,000 | 2,180 |
| 1986-10-06 | 1,070 | 1,070 | 1,050 | 1,050 | 100,000 | 2,100 |
| 1986-10-03 | 920 | 926 | 905 | 911 | 65,000 | 1,822 |
| 1986-10-02 | 960 | 960 | 940 | 940 | 56,000 | 1,880 |
| 1986-10-01 | 1,000 | 1,000 | 950 | 950 | 99,000 | 1,900 |
| 1986-09-30 | 1,010 | 1,030 | 1,000 | 1,000 | 43,000 | 2,000 |
| 1986-09-29 | 990 | 1,000 | 978 | 1,000 | 90,000 | 2,000 |
| 1986-09-27 | 1,070 | 1,070 | 1,060 | 1,060 | 24,000 | 2,120 |
| 1986-09-26 | 1,110 | 1,140 | 1,070 | 1,070 | 77,000 | 2,140 |
| 1986-09-25 | 1,120 | 1,120 | 1,100 | 1,110 | 36,000 | 2,220 |
| 1986-09-24 | 1,150 | 1,160 | 1,120 | 1,160 | 37,000 | 2,320 |
| 1986-09-22 | 1,140 | 1,150 | 1,130 | 1,150 | 15,000 | 2,300 |
| 1986-09-19 | 1,130 | 1,140 | 1,120 | 1,140 | 17,000 | 2,280 |
| 1986-09-18 | 1,120 | 1,130 | 1,100 | 1,110 | 38,000 | 2,220 |
| 1986-09-17 | 1,130 | 1,140 | 1,110 | 1,120 | 45,000 | 2,240 |
| 1986-09-16 | 1,130 | 1,140 | 1,130 | 1,140 | 25,000 | 2,280 |
| 1986-09-12 | 1,150 | 1,150 | 1,110 | 1,110 | 67,000 | 2,220 |
| 1986-09-11 | 1,160 | 1,180 | 1,150 | 1,150 | 22,000 | 2,300 |
| 1986-09-10 | 1,150 | 1,180 | 1,150 | 1,180 | 51,000 | 2,360 |
| 1986-09-09 | 1,190 | 1,190 | 1,160 | 1,170 | 38,000 | 2,340 |
| 1986-09-08 | 1,140 | 1,190 | 1,140 | 1,190 | 8,000 | 2,380 |
| 1986-09-06 | 1,140 | 1,160 | 1,140 | 1,160 | 15,000 | 2,320 |
| 1986-09-05 | 1,150 | 1,150 | 1,130 | 1,130 | 54,000 | 2,260 |
| 1986-09-04 | 1,160 | 1,160 | 1,150 | 1,150 | 52,000 | 2,300 |
| 1986-09-03 | 1,170 | 1,170 | 1,150 | 1,150 | 38,000 | 2,300 |
| 1986-09-02 | 1,200 | 1,200 | 1,170 | 1,170 | 23,000 | 2,340 |
| 1986-09-01 | 1,210 | 1,230 | 1,190 | 1,220 | 21,000 | 2,440 |
| 1986-08-30 | 1,210 | 1,230 | 1,190 | 1,210 | 30,000 | 2,420 |
| 1986-08-29 | 1,200 | 1,220 | 1,200 | 1,210 | 25,000 | 2,420 |
| 1986-08-28 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 2,400 |
| 1986-08-27 | 1,210 | 1,210 | 1,190 | 1,200 | 35,000 | 2,400 |
| 1986-08-26 | 1,250 | 1,250 | 1,170 | 1,170 | 43,000 | 2,340 |
| 1986-08-25 | 1,270 | 1,270 | 1,270 | 1,270 | 60,000 | 2,540 |
| 1986-08-23 | 1,120 | 1,140 | 1,120 | 1,140 | 41,000 | 2,280 |
| 1986-08-22 | 1,180 | 1,180 | 1,110 | 1,110 | 67,000 | 2,220 |
| 1986-08-21 | 1,220 | 1,230 | 1,180 | 1,190 | 56,000 | 2,380 |
| 1986-08-20 | 1,240 | 1,260 | 1,230 | 1,230 | 57,000 | 2,460 |
| 1986-08-19 | 1,270 | 1,290 | 1,230 | 1,260 | 39,000 | 2,520 |
| 1986-08-18 | 1,290 | 1,310 | 1,270 | 1,270 | 49,000 | 2,540 |
| 1986-08-15 | 1,300 | 1,330 | 1,290 | 1,300 | 29,000 | 2,600 |
| 1986-08-14 | 1,300 | 1,300 | 1,280 | 1,300 | 19,000 | 2,600 |
| 1986-08-13 | 1,270 | 1,290 | 1,270 | 1,280 | 31,000 | 2,560 |
| 1986-08-12 | 1,260 | 1,270 | 1,260 | 1,260 | 42,000 | 2,520 |
| 1986-08-11 | 1,270 | 1,270 | 1,260 | 1,260 | 10,000 | 2,520 |
| 1986-08-08 | 1,260 | 1,280 | 1,260 | 1,280 | 16,000 | 2,560 |
| 1986-08-07 | 1,280 | 1,290 | 1,270 | 1,270 | 59,000 | 2,540 |
| 1986-08-06 | 1,300 | 1,310 | 1,280 | 1,280 | 28,000 | 2,560 |
| 1986-08-05 | 1,290 | 1,330 | 1,290 | 1,300 | 14,000 | 2,600 |
| 1986-08-04 | 1,290 | 1,290 | 1,280 | 1,280 | 7,000 | 2,560 |
| 1986-08-02 | 1,280 | 1,300 | 1,280 | 1,280 | 38,000 | 2,560 |
| 1986-08-01 | 1,300 | 1,300 | 1,280 | 1,280 | 30,000 | 2,560 |
| 1986-07-31 | 1,300 | 1,310 | 1,270 | 1,290 | 85,000 | 2,580 |
| 1986-07-30 | 1,300 | 1,320 | 1,300 | 1,300 | 62,000 | 2,600 |
| 1986-07-29 | 1,330 | 1,340 | 1,300 | 1,310 | 39,000 | 2,620 |
| 1986-07-28 | 1,350 | 1,360 | 1,330 | 1,350 | 14,000 | 2,700 |
| 1986-07-26 | 1,380 | 1,380 | 1,350 | 1,350 | 30,000 | 2,700 |
| 1986-07-25 | 1,300 | 1,400 | 1,300 | 1,400 | 46,000 | 2,800 |
| 1986-07-24 | 1,330 | 1,350 | 1,300 | 1,300 | 49,000 | 2,600 |
| 1986-07-23 | 1,350 | 1,350 | 1,330 | 1,330 | 38,000 | 2,660 |
| 1986-07-22 | 1,350 | 1,360 | 1,320 | 1,340 | 44,000 | 2,680 |
| 1986-07-21 | 1,370 | 1,370 | 1,330 | 1,330 | 51,000 | 2,660 |
| 1986-07-19 | 1,370 | 1,380 | 1,370 | 1,370 | 25,000 | 2,740 |
| 1986-07-18 | 1,360 | 1,380 | 1,360 | 1,370 | 40,000 | 2,740 |
| 1986-07-17 | 1,360 | 1,370 | 1,350 | 1,360 | 86,000 | 2,720 |
| 1986-07-16 | 1,360 | 1,370 | 1,360 | 1,360 | 25,000 | 2,720 |
| 1986-07-15 | 1,380 | 1,380 | 1,360 | 1,370 | 50,000 | 2,740 |
| 1986-07-14 | 1,400 | 1,400 | 1,370 | 1,380 | 28,000 | 2,760 |
| 1986-07-11 | 1,380 | 1,390 | 1,360 | 1,380 | 44,000 | 2,760 |
| 1986-07-10 | 1,400 | 1,400 | 1,370 | 1,380 | 36,000 | 2,760 |
| 1986-07-09 | 1,440 | 1,440 | 1,360 | 1,360 | 66,000 | 2,720 |
| 1986-07-08 | 1,400 | 1,450 | 1,370 | 1,450 | 55,000 | 2,900 |
| 1986-07-07 | 1,460 | 1,460 | 1,400 | 1,400 | 46,000 | 2,800 |
| 1986-07-05 | 1,440 | 1,450 | 1,430 | 1,450 | 39,000 | 2,900 |
| 1986-07-04 | 1,440 | 1,470 | 1,400 | 1,430 | 211,000 | 2,860 |
| 1986-07-03 | 1,380 | 1,400 | 1,380 | 1,400 | 40,000 | 2,800 |
| 1986-07-02 | 1,380 | 1,400 | 1,370 | 1,380 | 54,000 | 2,760 |
| 1986-07-01 | 1,400 | 1,400 | 1,360 | 1,370 | 29,000 | 2,740 |
| 1986-06-30 | 1,390 | 1,390 | 1,360 | 1,380 | 39,000 | 2,760 |
| 1986-06-28 | 1,370 | 1,410 | 1,360 | 1,410 | 53,000 | 2,820 |
| 1986-06-27 | 1,360 | 1,380 | 1,360 | 1,360 | 73,000 | 2,720 |
| 1986-06-26 | 1,380 | 1,380 | 1,360 | 1,360 | 40,000 | 2,720 |
| 1986-06-25 | 1,400 | 1,400 | 1,360 | 1,360 | 38,000 | 2,720 |
| 1986-06-24 | 1,370 | 1,410 | 1,370 | 1,410 | 38,000 | 2,820 |
| 1986-06-23 | 1,370 | 1,380 | 1,360 | 1,360 | 74,000 | 2,720 |
| 1986-06-21 | 1,410 | 1,420 | 1,360 | 1,360 | 34,000 | 2,720 |
| 1986-06-20 | 1,440 | 1,440 | 1,390 | 1,390 | 53,000 | 2,780 |
| 1986-06-19 | 1,370 | 1,400 | 1,350 | 1,400 | 184,000 | 2,800 |
| 1986-06-18 | 1,370 | 1,370 | 1,360 | 1,360 | 62,000 | 2,720 |
| 1986-06-17 | 1,370 | 1,370 | 1,360 | 1,360 | 53,000 | 2,720 |
| 1986-06-16 | 1,380 | 1,380 | 1,360 | 1,360 | 58,000 | 2,720 |
| 1986-06-13 | 1,390 | 1,400 | 1,360 | 1,370 | 87,000 | 2,740 |
| 1986-06-12 | 1,390 | 1,400 | 1,380 | 1,380 | 51,000 | 2,760 |
| 1986-06-11 | 1,390 | 1,410 | 1,380 | 1,380 | 78,000 | 2,760 |
| 1986-06-10 | 1,390 | 1,400 | 1,380 | 1,380 | 77,000 | 2,760 |
| 1986-06-09 | 1,410 | 1,420 | 1,390 | 1,390 | 36,000 | 2,780 |
| 1986-06-07 | 1,400 | 1,440 | 1,400 | 1,400 | 76,000 | 2,800 |
| 1986-06-06 | 1,390 | 1,400 | 1,380 | 1,380 | 85,000 | 2,760 |
| 1986-06-05 | 1,400 | 1,400 | 1,390 | 1,390 | 77,000 | 2,780 |
| 1986-06-04 | 1,430 | 1,430 | 1,400 | 1,410 | 37,000 | 2,820 |
| 1986-06-03 | 1,440 | 1,440 | 1,410 | 1,430 | 39,000 | 2,860 |
| 1986-06-02 | 1,420 | 1,430 | 1,400 | 1,430 | 74,000 | 2,860 |
| 1986-05-31 | 1,420 | 1,430 | 1,390 | 1,390 | 42,000 | 2,780 |
| 1986-05-30 | 1,450 | 1,470 | 1,430 | 1,430 | 126,000 | 2,860 |
| 1986-05-29 | 1,450 | 1,480 | 1,430 | 1,480 | 46,000 | 2,960 |
| 1986-05-28 | 1,510 | 1,510 | 1,430 | 1,430 | 257,000 | 2,860 |
| 1986-05-27 | 1,400 | 1,520 | 1,390 | 1,510 | 303,000 | 3,020 |
| 1986-05-26 | 1,400 | 1,410 | 1,380 | 1,390 | 122,000 | 2,780 |
| 1986-05-24 | 1,410 | 1,410 | 1,390 | 1,410 | 78,000 | 2,820 |
| 1986-05-23 | 1,390 | 1,390 | 1,380 | 1,380 | 47,000 | 2,760 |
| 1986-05-22 | 1,390 | 1,400 | 1,380 | 1,380 | 44,000 | 2,760 |
| 1986-05-21 | 1,410 | 1,410 | 1,350 | 1,370 | 151,000 | 2,740 |
| 1986-05-20 | 1,390 | 1,400 | 1,360 | 1,370 | 41,000 | 2,740 |
| 1986-05-19 | 1,370 | 1,400 | 1,370 | 1,400 | 46,000 | 2,800 |
| 1986-05-17 | 1,390 | 1,390 | 1,360 | 1,380 | 93,000 | 2,760 |
| 1986-05-16 | 1,410 | 1,410 | 1,380 | 1,380 | 62,000 | 2,760 |
| 1986-05-15 | 1,400 | 1,420 | 1,390 | 1,410 | 79,000 | 2,820 |
| 1986-05-14 | 1,410 | 1,440 | 1,400 | 1,410 | 40,000 | 2,820 |
| 1986-05-13 | 1,450 | 1,450 | 1,400 | 1,400 | 39,000 | 2,800 |
| 1986-05-12 | 1,480 | 1,490 | 1,450 | 1,470 | 31,000 | 2,940 |
| 1986-05-09 | 1,480 | 1,480 | 1,450 | 1,470 | 43,000 | 2,940 |
| 1986-05-08 | 1,490 | 1,490 | 1,450 | 1,450 | 38,000 | 2,900 |
| 1986-05-07 | 1,480 | 1,480 | 1,450 | 1,450 | 70,000 | 2,900 |
| 1986-05-06 | 1,520 | 1,530 | 1,450 | 1,480 | 95,000 | 2,960 |
| 1986-05-02 | 1,540 | 1,540 | 1,500 | 1,520 | 511,000 | 3,040 |
| 1986-05-01 | 1,430 | 1,500 | 1,410 | 1,490 | 264,000 | 2,980 |
| 1986-04-30 | 1,430 | 1,440 | 1,410 | 1,410 | 58,000 | 2,820 |
| 1986-04-28 | 1,400 | 1,430 | 1,390 | 1,430 | 34,000 | 2,860 |
| 1986-04-26 | 1,390 | 1,420 | 1,350 | 1,360 | 67,000 | 2,720 |
| 1986-04-25 | 1,400 | 1,400 | 1,380 | 1,390 | 38,000 | 2,780 |
| 1986-04-24 | 1,430 | 1,440 | 1,380 | 1,380 | 57,000 | 2,760 |
| 1986-04-23 | 1,440 | 1,440 | 1,400 | 1,420 | 73,000 | 2,840 |
| 1986-04-22 | 1,440 | 1,450 | 1,420 | 1,420 | 58,000 | 2,840 |
| 1986-04-21 | 1,450 | 1,450 | 1,430 | 1,450 | 68,000 | 2,900 |
| 1986-04-19 | 1,450 | 1,460 | 1,430 | 1,430 | 70,000 | 2,860 |
| 1986-04-18 | 1,410 | 1,450 | 1,410 | 1,440 | 105,000 | 2,880 |
| 1986-04-17 | 1,440 | 1,440 | 1,390 | 1,390 | 76,000 | 2,780 |
| 1986-04-16 | 1,400 | 1,440 | 1,400 | 1,440 | 58,000 | 2,880 |
| 1986-04-15 | 1,410 | 1,410 | 1,400 | 1,400 | 30,000 | 2,800 |
| 1986-04-14 | 1,390 | 1,440 | 1,390 | 1,400 | 99,000 | 2,800 |
| 1986-04-11 | 1,400 | 1,400 | 1,370 | 1,380 | 56,000 | 2,760 |
| 1986-04-10 | 1,360 | 1,390 | 1,360 | 1,380 | 39,000 | 2,760 |
| 1986-04-09 | 1,380 | 1,390 | 1,380 | 1,380 | 27,000 | 2,760 |
| 1986-04-08 | 1,390 | 1,400 | 1,370 | 1,400 | 37,000 | 2,800 |
| 1986-04-07 | 1,400 | 1,420 | 1,390 | 1,390 | 27,000 | 2,780 |
| 1986-04-05 | 1,360 | 1,420 | 1,360 | 1,420 | 17,000 | 2,840 |
| 1986-04-04 | 1,390 | 1,390 | 1,350 | 1,350 | 65,000 | 2,700 |
| 1986-04-03 | 1,390 | 1,400 | 1,340 | 1,390 | 111,000 | 2,780 |
| 1986-04-02 | 1,430 | 1,450 | 1,330 | 1,330 | 150,000 | 2,660 |
| 1986-04-01 | 1,390 | 1,440 | 1,370 | 1,400 | 97,000 | 2,800 |
| 1986-03-31 | 1,350 | 1,370 | 1,330 | 1,370 | 95,000 | 2,740 |
| 1986-03-29 | 1,350 | 1,370 | 1,330 | 1,330 | 48,000 | 2,660 |
| 1986-03-28 | 1,360 | 1,380 | 1,350 | 1,380 | 71,000 | 2,760 |
| 1986-03-27 | 1,350 | 1,380 | 1,320 | 1,320 | 100,000 | 2,640 |
| 1986-03-26 | 1,370 | 1,390 | 1,350 | 1,370 | 64,000 | 2,740 |
| 1986-03-25 | 1,380 | 1,400 | 1,350 | 1,360 | 86,000 | 2,720 |
| 1986-03-24 | 1,380 | 1,400 | 1,350 | 1,400 | 169,000 | 2,800 |
| 1986-03-22 | 1,420 | 1,420 | 1,350 | 1,370 | 59,000 | 2,740 |
| 1986-03-20 | 1,390 | 1,420 | 1,360 | 1,400 | 119,000 | 2,800 |
| 1986-03-19 | 1,430 | 1,430 | 1,390 | 1,390 | 101,000 | 2,780 |
| 1986-03-18 | 1,420 | 1,420 | 1,400 | 1,410 | 93,000 | 2,820 |
| 1986-03-17 | 1,500 | 1,500 | 1,420 | 1,430 | 115,000 | 2,860 |
| 1986-03-15 | 1,510 | 1,510 | 1,480 | 1,480 | 101,000 | 2,960 |
| 1986-03-14 | 1,520 | 1,520 | 1,470 | 1,490 | 250,000 | 2,980 |
| 1986-03-13 | 1,440 | 1,500 | 1,430 | 1,480 | 205,000 | 2,960 |
| 1986-03-12 | 1,390 | 1,440 | 1,390 | 1,430 | 120,000 | 2,860 |
| 1986-03-11 | 1,380 | 1,410 | 1,360 | 1,390 | 111,000 | 2,780 |
| 1986-03-10 | 1,390 | 1,410 | 1,380 | 1,380 | 143,000 | 2,760 |
| 1986-03-07 | 1,430 | 1,440 | 1,380 | 1,410 | 109,000 | 2,820 |
| 1986-03-06 | 1,400 | 1,420 | 1,390 | 1,420 | 71,000 | 2,840 |
| 1986-03-05 | 1,450 | 1,470 | 1,380 | 1,420 | 224,000 | 2,840 |
| 1986-03-04 | 1,440 | 1,450 | 1,410 | 1,450 | 104,000 | 2,900 |
| 1986-03-03 | 1,450 | 1,480 | 1,440 | 1,450 | 96,000 | 2,900 |
| 1986-03-01 | 1,350 | 1,430 | 1,350 | 1,420 | 139,000 | 2,840 |
| 1986-02-28 | 1,360 | 1,370 | 1,350 | 1,350 | 154,000 | 2,700 |
| 1986-02-27 | 1,380 | 1,390 | 1,350 | 1,350 | 105,000 | 2,700 |
| 1986-02-26 | 1,390 | 1,390 | 1,350 | 1,390 | 114,000 | 2,780 |
| 1986-02-25 | 1,420 | 1,420 | 1,380 | 1,380 | 81,000 | 2,760 |
| 1986-02-24 | 1,430 | 1,440 | 1,420 | 1,420 | 42,000 | 2,840 |
| 1986-02-22 | 1,460 | 1,460 | 1,430 | 1,430 | 13,000 | 2,860 |
| 1986-02-21 | 1,400 | 1,440 | 1,380 | 1,440 | 75,000 | 2,880 |
| 1986-02-20 | 1,410 | 1,410 | 1,380 | 1,390 | 26,000 | 2,780 |
| 1986-02-19 | 1,420 | 1,430 | 1,400 | 1,410 | 42,000 | 2,820 |
| 1986-02-18 | 1,410 | 1,410 | 1,380 | 1,400 | 63,000 | 2,800 |
| 1986-02-17 | 1,430 | 1,440 | 1,400 | 1,410 | 74,000 | 2,820 |
| 1986-02-15 | 1,400 | 1,430 | 1,390 | 1,430 | 31,000 | 2,860 |
| 1986-02-14 | 1,440 | 1,440 | 1,400 | 1,400 | 79,000 | 2,800 |
| 1986-02-13 | 1,460 | 1,460 | 1,430 | 1,430 | 56,000 | 2,860 |
| 1986-02-12 | 1,470 | 1,500 | 1,440 | 1,440 | 33,000 | 2,880 |
| 1986-02-10 | 1,480 | 1,490 | 1,440 | 1,470 | 94,000 | 2,940 |
| 1986-02-07 | 1,500 | 1,500 | 1,480 | 1,500 | 26,000 | 3,000 |
| 1986-02-06 | 1,500 | 1,530 | 1,480 | 1,480 | 40,000 | 2,960 |
| 1986-02-05 | 1,480 | 1,510 | 1,480 | 1,490 | 63,000 | 2,980 |
| 1986-02-04 | 1,530 | 1,530 | 1,480 | 1,480 | 93,000 | 2,960 |
| 1986-02-03 | 1,550 | 1,570 | 1,480 | 1,570 | 128,000 | 3,140 |
| 1986-02-01 | 1,550 | 1,560 | 1,510 | 1,560 | 95,000 | 3,120 |
| 1986-01-31 | 1,470 | 1,560 | 1,470 | 1,540 | 93,000 | 3,080 |
| 1986-01-30 | 1,490 | 1,500 | 1,440 | 1,500 | 83,000 | 3,000 |
| 1986-01-29 | 1,440 | 1,480 | 1,440 | 1,470 | 88,000 | 2,940 |
| 1986-01-28 | 1,440 | 1,450 | 1,420 | 1,430 | 107,000 | 2,860 |
| 1986-01-27 | 1,460 | 1,470 | 1,450 | 1,450 | 42,000 | 2,900 |
| 1986-01-25 | 1,480 | 1,480 | 1,460 | 1,460 | 22,000 | 2,920 |
| 1986-01-24 | 1,460 | 1,490 | 1,460 | 1,470 | 52,000 | 2,940 |
| 1986-01-23 | 1,490 | 1,500 | 1,460 | 1,470 | 42,000 | 2,940 |
| 1986-01-22 | 1,500 | 1,510 | 1,450 | 1,490 | 123,000 | 2,980 |
| 1986-01-21 | 1,520 | 1,560 | 1,490 | 1,560 | 36,000 | 3,120 |
| 1986-01-20 | 1,520 | 1,550 | 1,510 | 1,510 | 35,000 | 3,020 |
| 1986-01-18 | 1,510 | 1,550 | 1,500 | 1,550 | 27,000 | 3,100 |
| 1986-01-17 | 1,550 | 1,550 | 1,500 | 1,510 | 28,000 | 3,020 |
| 1986-01-16 | 1,520 | 1,560 | 1,520 | 1,550 | 33,000 | 3,100 |
| 1986-01-14 | 1,560 | 1,590 | 1,520 | 1,530 | 44,000 | 3,060 |
| 1986-01-13 | 1,580 | 1,590 | 1,550 | 1,580 | 46,000 | 3,160 |
| 1986-01-10 | 1,590 | 1,590 | 1,550 | 1,590 | 84,000 | 3,180 |
| 1986-01-09 | 1,530 | 1,590 | 1,520 | 1,590 | 48,000 | 3,180 |
| 1986-01-08 | 1,510 | 1,580 | 1,510 | 1,560 | 62,000 | 3,120 |
| 1986-01-07 | 1,500 | 1,530 | 1,490 | 1,500 | 27,000 | 3,000 |
| 1986-01-06 | 1,520 | 1,520 | 1,510 | 1,510 | 20,000 | 3,020 |
| 1986-01-04 | 1,570 | 1,570 | 1,520 | 1,520 | 31,000 | 3,040 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
