5214 日本電気硝子(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 | 1,700 | 1,710 | 1,700 | 1,710 | 56,000 | 2,590.91 |
| 1986-12-26 | 1,760 | 1,760 | 1,700 | 1,740 | 98,000 | 2,636.36 |
| 1986-12-25 | 1,780 | 1,780 | 1,740 | 1,740 | 96,000 | 2,636.36 |
| 1986-12-24 | 1,760 | 1,760 | 1,720 | 1,750 | 63,000 | 2,651.52 |
| 1986-12-23 | 1,790 | 1,790 | 1,720 | 1,760 | 143,000 | 2,666.67 |
| 1986-12-22 | 1,770 | 1,790 | 1,760 | 1,790 | 187,000 | 2,712.12 |
| 1986-12-19 | 1,780 | 1,820 | 1,770 | 1,820 | 364,000 | 2,757.58 |
| 1986-12-18 | 1,810 | 1,810 | 1,750 | 1,800 | 221,000 | 2,727.27 |
| 1986-12-17 | 1,830 | 1,860 | 1,790 | 1,820 | 943,999 | 2,757.58 |
| 1986-12-16 | 1,710 | 1,830 | 1,710 | 1,820 | 1,218,999 | 2,757.58 |
| 1986-12-15 | 1,700 | 1,730 | 1,700 | 1,710 | 121,000 | 2,590.91 |
| 1986-12-12 | 1,700 | 1,730 | 1,690 | 1,700 | 130,000 | 2,575.76 |
| 1986-12-11 | 1,730 | 1,730 | 1,700 | 1,700 | 61,000 | 2,575.76 |
| 1986-12-10 | 1,730 | 1,730 | 1,700 | 1,710 | 91,000 | 2,590.91 |
| 1986-12-09 | 1,730 | 1,730 | 1,700 | 1,700 | 409,000 | 2,575.76 |
| 1986-12-08 | 1,690 | 1,700 | 1,690 | 1,700 | 90,000 | 2,575.76 |
| 1986-12-06 | 1,680 | 1,690 | 1,670 | 1,680 | 121,000 | 2,545.45 |
| 1986-12-05 | 1,660 | 1,700 | 1,660 | 1,700 | 137,000 | 2,575.76 |
| 1986-12-04 | 1,670 | 1,720 | 1,670 | 1,690 | 398,000 | 2,560.61 |
| 1986-12-03 | 1,700 | 1,720 | 1,610 | 1,700 | 268,000 | 2,575.76 |
| 1986-12-02 | 1,670 | 1,690 | 1,670 | 1,690 | 176,000 | 2,560.61 |
| 1986-12-01 | 1,700 | 1,710 | 1,670 | 1,680 | 65,000 | 2,545.45 |
| 1986-11-29 | 1,690 | 1,700 | 1,670 | 1,670 | 119,000 | 2,530.30 |
| 1986-11-28 | 1,690 | 1,700 | 1,680 | 1,690 | 165,000 | 2,560.61 |
| 1986-11-27 | 1,600 | 1,740 | 1,600 | 1,730 | 753,000 | 2,621.21 |
| 1986-11-26 | 1,590 | 1,590 | 1,560 | 1,590 | 179,000 | 2,409.09 |
| 1986-11-25 | 1,620 | 1,620 | 1,590 | 1,600 | 34,000 | 2,424.24 |
| 1986-11-22 | 1,610 | 1,630 | 1,590 | 1,590 | 103,000 | 2,409.09 |
| 1986-11-21 | 1,560 | 1,600 | 1,550 | 1,590 | 123,000 | 2,409.09 |
| 1986-11-20 | 1,600 | 1,600 | 1,550 | 1,550 | 102,000 | 2,348.48 |
| 1986-11-19 | 1,600 | 1,610 | 1,580 | 1,580 | 174,000 | 2,393.94 |
| 1986-11-18 | 1,590 | 1,630 | 1,580 | 1,610 | 140,000 | 2,439.39 |
| 1986-11-17 | 1,630 | 1,630 | 1,600 | 1,600 | 15,000 | 2,424.24 |
| 1986-11-14 | 1,580 | 1,620 | 1,560 | 1,600 | 92,000 | 2,424.24 |
| 1986-11-13 | 1,600 | 1,600 | 1,570 | 1,580 | 61,000 | 2,393.94 |
| 1986-11-12 | 1,610 | 1,620 | 1,580 | 1,600 | 119,000 | 2,424.24 |
| 1986-11-11 | 1,590 | 1,620 | 1,580 | 1,610 | 86,000 | 2,439.39 |
| 1986-11-10 | 1,600 | 1,600 | 1,580 | 1,580 | 104,000 | 2,393.94 |
| 1986-11-07 | 1,590 | 1,610 | 1,580 | 1,610 | 95,000 | 2,439.39 |
| 1986-11-06 | 1,630 | 1,630 | 1,600 | 1,600 | 110,000 | 2,424.24 |
| 1986-11-05 | 1,610 | 1,640 | 1,610 | 1,620 | 56,000 | 2,454.55 |
| 1986-11-04 | 1,650 | 1,650 | 1,610 | 1,640 | 33,000 | 2,484.85 |
| 1986-11-01 | 1,600 | 1,650 | 1,600 | 1,650 | 99,000 | 2,500 |
| 1986-10-31 | 1,610 | 1,610 | 1,580 | 1,590 | 100,000 | 2,409.09 |
| 1986-10-30 | 1,620 | 1,620 | 1,580 | 1,580 | 85,000 | 2,393.94 |
| 1986-10-29 | 1,620 | 1,630 | 1,580 | 1,590 | 212,000 | 2,409.09 |
| 1986-10-28 | 1,620 | 1,630 | 1,590 | 1,590 | 154,000 | 2,409.09 |
| 1986-10-27 | 1,590 | 1,620 | 1,580 | 1,590 | 112,000 | 2,409.09 |
| 1986-10-25 | 1,670 | 1,690 | 1,650 | 1,670 | 95,000 | 2,530.30 |
| 1986-10-24 | 1,800 | 1,800 | 1,690 | 1,730 | 685,000 | 2,621.21 |
| 1986-10-23 | 1,690 | 1,740 | 1,660 | 1,720 | 523,000 | 2,606.06 |
| 1986-10-22 | 1,730 | 1,750 | 1,590 | 1,680 | 641,000 | 2,545.45 |
| 1986-10-21 | 1,710 | 1,780 | 1,680 | 1,700 | 711,000 | 2,575.76 |
| 1986-10-20 | 1,700 | 1,780 | 1,690 | 1,740 | 1,177,999 | 2,636.36 |
| 1986-10-17 | 1,770 | 1,780 | 1,680 | 1,740 | 1,572,999 | 2,636.36 |
| 1986-10-16 | 1,680 | 1,770 | 1,640 | 1,750 | 2,230,999 | 2,651.52 |
| 1986-10-15 | 1,640 | 1,720 | 1,620 | 1,620 | 1,686,999 | 2,454.55 |
| 1986-10-14 | 1,550 | 1,620 | 1,520 | 1,620 | 968,999 | 2,454.55 |
| 1986-10-13 | 1,460 | 1,490 | 1,450 | 1,480 | 401,000 | 2,242.42 |
| 1986-10-09 | 1,420 | 1,460 | 1,420 | 1,440 | 408,000 | 2,181.82 |
| 1986-10-08 | 1,400 | 1,420 | 1,400 | 1,400 | 428,000 | 2,121.21 |
| 1986-10-07 | 1,290 | 1,350 | 1,290 | 1,350 | 68,000 | 2,045.45 |
| 1986-10-06 | 1,340 | 1,340 | 1,270 | 1,280 | 49,000 | 1,939.39 |
| 1986-10-04 | 1,330 | 1,390 | 1,330 | 1,360 | 87,000 | 2,060.61 |
| 1986-10-03 | 1,250 | 1,390 | 1,250 | 1,390 | 82,000 | 2,106.06 |
| 1986-10-02 | 1,370 | 1,370 | 1,260 | 1,270 | 80,000 | 1,924.24 |
| 1986-10-01 | 1,440 | 1,440 | 1,350 | 1,350 | 87,000 | 2,045.45 |
| 1986-09-30 | 1,460 | 1,460 | 1,420 | 1,420 | 110,000 | 2,151.52 |
| 1986-09-29 | 1,410 | 1,470 | 1,400 | 1,470 | 195,000 | 2,227.27 |
| 1986-09-27 | 1,420 | 1,420 | 1,380 | 1,400 | 69,000 | 2,121.21 |
| 1986-09-26 | 1,400 | 1,440 | 1,380 | 1,400 | 456,000 | 2,121.21 |
| 1986-09-25 | 1,400 | 1,410 | 1,380 | 1,380 | 123,000 | 2,090.91 |
| 1986-09-24 | 1,380 | 1,390 | 1,360 | 1,390 | 185,000 | 2,106.06 |
| 1986-09-22 | 1,350 | 1,380 | 1,330 | 1,360 | 14,000 | 2,060.61 |
| 1986-09-19 | 1,380 | 1,390 | 1,330 | 1,340 | 57,000 | 2,030.30 |
| 1986-09-18 | 1,280 | 1,370 | 1,260 | 1,370 | 196,000 | 2,075.76 |
| 1986-09-17 | 1,230 | 1,260 | 1,230 | 1,260 | 14,000 | 1,909.09 |
| 1986-09-16 | 1,250 | 1,250 | 1,220 | 1,230 | 23,000 | 1,863.64 |
| 1986-09-12 | 1,200 | 1,250 | 1,200 | 1,250 | 177,000 | 1,893.94 |
| 1986-09-11 | 1,320 | 1,330 | 1,280 | 1,280 | 77,000 | 1,939.39 |
| 1986-09-10 | 1,320 | 1,350 | 1,320 | 1,320 | 99,000 | 2,000 |
| 1986-09-09 | 1,290 | 1,320 | 1,280 | 1,300 | 68,000 | 1,969.70 |
| 1986-09-08 | 1,350 | 1,350 | 1,300 | 1,300 | 53,000 | 1,969.70 |
| 1986-09-06 | 1,320 | 1,330 | 1,300 | 1,320 | 26,000 | 2,000 |
| 1986-09-05 | 1,330 | 1,370 | 1,300 | 1,330 | 94,000 | 2,015.15 |
| 1986-09-04 | 1,330 | 1,360 | 1,310 | 1,310 | 66,000 | 1,984.85 |
| 1986-09-03 | 1,280 | 1,310 | 1,280 | 1,310 | 101,000 | 1,984.85 |
| 1986-09-02 | 1,340 | 1,340 | 1,280 | 1,290 | 98,000 | 1,954.55 |
| 1986-09-01 | 1,360 | 1,370 | 1,330 | 1,330 | 59,000 | 2,015.15 |
| 1986-08-30 | 1,360 | 1,390 | 1,360 | 1,360 | 110,000 | 2,060.61 |
| 1986-08-29 | 1,300 | 1,360 | 1,290 | 1,360 | 219,000 | 2,060.61 |
| 1986-08-28 | 1,300 | 1,330 | 1,290 | 1,290 | 189,000 | 1,954.55 |
| 1986-08-27 | 1,240 | 1,300 | 1,230 | 1,290 | 256,000 | 1,954.55 |
| 1986-08-26 | 1,250 | 1,250 | 1,220 | 1,240 | 151,000 | 1,878.79 |
| 1986-08-25 | 1,240 | 1,260 | 1,230 | 1,230 | 247,000 | 1,863.64 |
| 1986-08-23 | 1,200 | 1,230 | 1,200 | 1,220 | 184,000 | 1,848.48 |
| 1986-08-22 | 1,180 | 1,240 | 1,160 | 1,210 | 788,000 | 1,833.33 |
| 1986-08-21 | 1,190 | 1,190 | 1,150 | 1,160 | 275,000 | 1,757.58 |
| 1986-08-20 | 1,170 | 1,190 | 1,150 | 1,150 | 537,000 | 1,742.42 |
| 1986-08-19 | 1,180 | 1,180 | 1,170 | 1,180 | 49,000 | 1,787.88 |
| 1986-08-18 | 1,180 | 1,190 | 1,170 | 1,180 | 54,000 | 1,787.88 |
| 1986-08-15 | 1,160 | 1,180 | 1,160 | 1,180 | 65,000 | 1,787.88 |
| 1986-08-14 | 1,240 | 1,240 | 1,180 | 1,180 | 45,000 | 1,787.88 |
| 1986-08-13 | 1,280 | 1,290 | 1,260 | 1,260 | 80,000 | 1,909.09 |
| 1986-08-12 | 1,270 | 1,290 | 1,270 | 1,270 | 57,000 | 1,924.24 |
| 1986-08-11 | 1,290 | 1,290 | 1,260 | 1,260 | 35,000 | 1,909.09 |
| 1986-08-08 | 1,290 | 1,290 | 1,260 | 1,280 | 121,000 | 1,939.39 |
| 1986-08-07 | 1,210 | 1,270 | 1,210 | 1,260 | 68,000 | 1,909.09 |
| 1986-08-06 | 1,170 | 1,240 | 1,170 | 1,200 | 56,000 | 1,818.18 |
| 1986-08-05 | 1,160 | 1,180 | 1,150 | 1,160 | 56,000 | 1,757.58 |
| 1986-08-04 | 1,190 | 1,200 | 1,150 | 1,150 | 148,000 | 1,742.42 |
| 1986-08-02 | 1,180 | 1,220 | 1,180 | 1,190 | 138,000 | 1,803.03 |
| 1986-08-01 | 1,240 | 1,240 | 1,170 | 1,170 | 163,000 | 1,772.73 |
| 1986-07-31 | 1,270 | 1,270 | 1,270 | 1,270 | 13,000 | 1,924.24 |
| 1986-07-30 | 1,300 | 1,300 | 1,250 | 1,290 | 79,000 | 1,954.55 |
| 1986-07-29 | 1,270 | 1,270 | 1,270 | 1,270 | 56,000 | 1,924.24 |
| 1986-07-28 | 1,310 | 1,350 | 1,310 | 1,350 | 22,000 | 2,045.45 |
| 1986-07-26 | 1,280 | 1,310 | 1,280 | 1,310 | 194,000 | 1,984.85 |
| 1986-07-25 | 1,310 | 1,320 | 1,290 | 1,290 | 100,000 | 1,954.55 |
| 1986-07-24 | 1,280 | 1,320 | 1,280 | 1,300 | 129,000 | 1,969.70 |
| 1986-07-23 | 1,280 | 1,320 | 1,280 | 1,320 | 98,000 | 2,000 |
| 1986-07-22 | 1,280 | 1,290 | 1,270 | 1,290 | 103,000 | 1,954.55 |
| 1986-07-21 | 1,290 | 1,290 | 1,270 | 1,280 | 93,000 | 1,939.39 |
| 1986-07-19 | 1,320 | 1,350 | 1,300 | 1,310 | 32,000 | 1,984.85 |
| 1986-07-18 | 1,340 | 1,360 | 1,340 | 1,360 | 52,000 | 2,060.61 |
| 1986-07-17 | 1,370 | 1,380 | 1,340 | 1,350 | 53,000 | 2,045.45 |
| 1986-07-16 | 1,400 | 1,400 | 1,370 | 1,380 | 54,000 | 2,090.91 |
| 1986-07-15 | 1,380 | 1,400 | 1,370 | 1,400 | 86,000 | 2,121.21 |
| 1986-07-14 | 1,400 | 1,410 | 1,390 | 1,390 | 76,000 | 2,106.06 |
| 1986-07-11 | 1,420 | 1,450 | 1,400 | 1,400 | 182,000 | 2,121.21 |
| 1986-07-10 | 1,490 | 1,490 | 1,410 | 1,410 | 65,000 | 2,136.36 |
| 1986-07-09 | 1,420 | 1,500 | 1,400 | 1,500 | 149,000 | 2,272.73 |
| 1986-07-08 | 1,380 | 1,450 | 1,370 | 1,420 | 105,000 | 2,151.52 |
| 1986-07-07 | 1,450 | 1,460 | 1,390 | 1,390 | 156,000 | 2,106.06 |
| 1986-07-05 | 1,460 | 1,460 | 1,450 | 1,450 | 17,000 | 2,196.97 |
| 1986-07-04 | 1,460 | 1,490 | 1,460 | 1,490 | 117,000 | 2,257.58 |
| 1986-07-03 | 1,480 | 1,490 | 1,460 | 1,460 | 144,000 | 2,212.12 |
| 1986-07-02 | 1,550 | 1,550 | 1,490 | 1,500 | 83,000 | 2,272.73 |
| 1986-07-01 | 1,500 | 1,560 | 1,500 | 1,550 | 123,000 | 2,348.48 |
| 1986-06-30 | 1,500 | 1,530 | 1,480 | 1,500 | 103,000 | 2,272.73 |
| 1986-06-28 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 2,272.73 |
| 1986-06-27 | 1,450 | 1,510 | 1,440 | 1,440 | 139,000 | 2,181.82 |
| 1986-06-26 | 1,480 | 1,500 | 1,480 | 1,480 | 128,000 | 2,242.42 |
| 1986-06-25 | 1,440 | 1,490 | 1,440 | 1,490 | 35,000 | 2,257.58 |
| 1986-06-24 | 1,460 | 1,470 | 1,450 | 1,450 | 101,000 | 2,196.97 |
| 1986-06-23 | 1,470 | 1,490 | 1,460 | 1,470 | 26,000 | 2,227.27 |
| 1986-06-21 | 1,460 | 1,500 | 1,450 | 1,450 | 25,000 | 2,196.97 |
| 1986-06-20 | 1,450 | 1,450 | 1,450 | 1,450 | 42,000 | 2,196.97 |
| 1986-06-19 | 1,430 | 1,500 | 1,430 | 1,500 | 139,000 | 2,272.73 |
| 1986-06-18 | 1,510 | 1,510 | 1,480 | 1,490 | 48,000 | 2,257.58 |
| 1986-06-17 | 1,500 | 1,540 | 1,490 | 1,510 | 76,000 | 2,287.88 |
| 1986-06-16 | 1,510 | 1,520 | 1,510 | 1,510 | 28,000 | 2,287.88 |
| 1986-06-13 | 1,480 | 1,500 | 1,480 | 1,500 | 38,000 | 2,272.73 |
| 1986-06-12 | 1,500 | 1,530 | 1,480 | 1,480 | 60,000 | 2,242.42 |
| 1986-06-11 | 1,530 | 1,540 | 1,500 | 1,500 | 27,000 | 2,272.73 |
| 1986-06-10 | 1,510 | 1,520 | 1,500 | 1,500 | 28,000 | 2,272.73 |
| 1986-06-09 | 1,530 | 1,550 | 1,520 | 1,520 | 10,000 | 2,303.03 |
| 1986-06-07 | 1,550 | 1,550 | 1,540 | 1,550 | 14,000 | 2,348.48 |
| 1986-06-06 | 1,540 | 1,550 | 1,530 | 1,550 | 143,000 | 2,348.48 |
| 1986-06-05 | 1,570 | 1,570 | 1,530 | 1,530 | 51,000 | 2,318.18 |
| 1986-06-04 | 1,520 | 1,570 | 1,520 | 1,570 | 134,000 | 2,378.79 |
| 1986-06-03 | 1,550 | 1,570 | 1,550 | 1,550 | 118,000 | 2,348.48 |
| 1986-06-02 | 1,490 | 1,540 | 1,490 | 1,520 | 82,000 | 2,303.03 |
| 1986-05-31 | 1,490 | 1,500 | 1,490 | 1,500 | 102,000 | 2,272.73 |
| 1986-05-30 | 1,500 | 1,500 | 1,460 | 1,480 | 233,000 | 2,242.42 |
| 1986-05-29 | 1,480 | 1,500 | 1,480 | 1,500 | 94,000 | 2,272.73 |
| 1986-05-28 | 1,490 | 1,500 | 1,480 | 1,500 | 83,000 | 2,272.73 |
| 1986-05-27 | 1,510 | 1,520 | 1,500 | 1,500 | 91,000 | 2,272.73 |
| 1986-05-26 | 1,520 | 1,550 | 1,520 | 1,520 | 107,000 | 2,303.03 |
| 1986-05-24 | 1,550 | 1,550 | 1,520 | 1,520 | 37,000 | 2,303.03 |
| 1986-05-23 | 1,520 | 1,580 | 1,520 | 1,520 | 59,000 | 2,303.03 |
| 1986-05-22 | 1,490 | 1,560 | 1,480 | 1,550 | 90,000 | 2,348.48 |
| 1986-05-21 | 1,500 | 1,500 | 1,500 | 1,500 | 50,000 | 2,272.73 |
| 1986-05-20 | 1,500 | 1,500 | 1,490 | 1,490 | 130,000 | 2,257.58 |
| 1986-05-19 | 1,540 | 1,550 | 1,510 | 1,510 | 65,000 | 2,287.88 |
| 1986-05-17 | 1,530 | 1,530 | 1,510 | 1,510 | 30,000 | 2,287.88 |
| 1986-05-16 | 1,530 | 1,530 | 1,510 | 1,520 | 38,000 | 2,303.03 |
| 1986-05-15 | 1,510 | 1,530 | 1,510 | 1,530 | 32,000 | 2,318.18 |
| 1986-05-14 | 1,540 | 1,550 | 1,520 | 1,540 | 75,000 | 2,333.33 |
| 1986-05-13 | 1,530 | 1,530 | 1,500 | 1,500 | 96,000 | 2,272.73 |
| 1986-05-12 | 1,540 | 1,540 | 1,530 | 1,530 | 104,000 | 2,318.18 |
| 1986-05-09 | 1,630 | 1,640 | 1,560 | 1,600 | 144,000 | 2,424.24 |
| 1986-05-08 | 1,570 | 1,620 | 1,570 | 1,620 | 150,000 | 2,454.55 |
| 1986-05-07 | 1,570 | 1,570 | 1,560 | 1,570 | 43,000 | 2,378.79 |
| 1986-05-06 | 1,570 | 1,570 | 1,520 | 1,540 | 103,000 | 2,333.33 |
| 1986-05-02 | 1,600 | 1,600 | 1,580 | 1,600 | 23,000 | 2,424.24 |
| 1986-05-01 | 1,640 | 1,640 | 1,580 | 1,580 | 108,000 | 2,393.94 |
| 1986-04-30 | 1,560 | 1,620 | 1,550 | 1,610 | 131,000 | 2,439.39 |
| 1986-04-28 | 1,550 | 1,580 | 1,550 | 1,570 | 102,000 | 2,378.79 |
| 1986-04-26 | 1,590 | 1,590 | 1,550 | 1,550 | 50,000 | 2,348.48 |
| 1986-04-25 | 1,460 | 1,580 | 1,460 | 1,580 | 159,000 | 2,393.94 |
| 1986-04-24 | 1,500 | 1,500 | 1,450 | 1,480 | 240,000 | 2,242.42 |
| 1986-04-23 | 1,530 | 1,530 | 1,500 | 1,510 | 290,000 | 2,287.88 |
| 1986-04-22 | 1,530 | 1,570 | 1,510 | 1,570 | 110,000 | 2,378.79 |
| 1986-04-21 | 1,570 | 1,590 | 1,550 | 1,550 | 148,000 | 2,348.48 |
| 1986-04-19 | 1,520 | 1,550 | 1,520 | 1,550 | 61,000 | 2,348.48 |
| 1986-04-18 | 1,520 | 1,550 | 1,490 | 1,500 | 371,000 | 2,272.73 |
| 1986-04-17 | 1,540 | 1,570 | 1,500 | 1,520 | 227,000 | 2,303.03 |
| 1986-04-16 | 1,510 | 1,600 | 1,500 | 1,570 | 122,000 | 2,378.79 |
| 1986-04-15 | 1,540 | 1,540 | 1,510 | 1,510 | 91,000 | 2,287.88 |
| 1986-04-14 | 1,540 | 1,560 | 1,540 | 1,540 | 16,000 | 2,333.33 |
| 1986-04-11 | 1,570 | 1,580 | 1,510 | 1,530 | 149,000 | 2,318.18 |
| 1986-04-10 | 1,610 | 1,620 | 1,600 | 1,600 | 21,000 | 2,424.24 |
| 1986-04-09 | 1,690 | 1,690 | 1,650 | 1,650 | 22,000 | 2,500 |
| 1986-04-08 | 1,610 | 1,700 | 1,600 | 1,700 | 33,000 | 2,575.76 |
| 1986-04-07 | 1,660 | 1,690 | 1,640 | 1,640 | 47,000 | 2,484.85 |
| 1986-04-05 | 1,680 | 1,680 | 1,650 | 1,650 | 52,000 | 2,500 |
| 1986-04-04 | 1,670 | 1,710 | 1,670 | 1,690 | 113,000 | 2,560.61 |
| 1986-04-03 | 1,600 | 1,690 | 1,600 | 1,690 | 103,000 | 2,560.61 |
| 1986-04-02 | 1,500 | 1,600 | 1,500 | 1,600 | 78,000 | 2,424.24 |
| 1986-04-01 | 1,510 | 1,510 | 1,490 | 1,490 | 77,000 | 2,257.58 |
| 1986-03-31 | 1,460 | 1,520 | 1,460 | 1,510 | 45,000 | 2,287.88 |
| 1986-03-29 | 1,470 | 1,480 | 1,450 | 1,460 | 42,000 | 2,212.12 |
| 1986-03-28 | 1,470 | 1,500 | 1,450 | 1,480 | 132,000 | 2,242.42 |
| 1986-03-27 | 1,410 | 1,470 | 1,410 | 1,460 | 45,000 | 2,212.12 |
| 1986-03-26 | 1,380 | 1,410 | 1,350 | 1,410 | 160,000 | 2,136.36 |
| 1986-03-25 | 1,390 | 1,440 | 1,380 | 1,380 | 106,000 | 2,090.91 |
| 1986-03-24 | 1,410 | 1,420 | 1,380 | 1,380 | 122,000 | 2,090.91 |
| 1986-03-22 | 1,460 | 1,460 | 1,430 | 1,440 | 45,000 | 2,181.82 |
| 1986-03-20 | 1,440 | 1,480 | 1,440 | 1,440 | 73,000 | 2,181.82 |
| 1986-03-19 | 1,450 | 1,470 | 1,430 | 1,440 | 77,000 | 2,181.82 |
| 1986-03-18 | 1,470 | 1,480 | 1,460 | 1,460 | 82,000 | 2,212.12 |
| 1986-03-17 | 1,470 | 1,500 | 1,460 | 1,480 | 109,000 | 2,242.42 |
| 1986-03-15 | 1,480 | 1,500 | 1,470 | 1,500 | 26,000 | 2,272.73 |
| 1986-03-14 | 1,460 | 1,500 | 1,460 | 1,500 | 49,000 | 2,272.73 |
| 1986-03-13 | 1,480 | 1,500 | 1,470 | 1,470 | 100,000 | 2,227.27 |
| 1986-03-12 | 1,490 | 1,500 | 1,480 | 1,480 | 123,000 | 2,242.42 |
| 1986-03-11 | 1,500 | 1,520 | 1,480 | 1,480 | 89,000 | 2,242.42 |
| 1986-03-10 | 1,530 | 1,560 | 1,520 | 1,530 | 109,000 | 2,318.18 |
| 1986-03-07 | 1,530 | 1,530 | 1,510 | 1,530 | 117,000 | 2,318.18 |
| 1986-03-06 | 1,520 | 1,550 | 1,520 | 1,530 | 51,000 | 2,318.18 |
| 1986-03-05 | 1,510 | 1,530 | 1,500 | 1,530 | 130,000 | 2,318.18 |
| 1986-03-04 | 1,510 | 1,530 | 1,510 | 1,520 | 73,000 | 2,303.03 |
| 1986-03-03 | 1,470 | 1,520 | 1,470 | 1,500 | 112,000 | 2,272.73 |
| 1986-03-01 | 1,500 | 1,500 | 1,490 | 1,490 | 35,000 | 2,257.58 |
| 1986-02-28 | 1,460 | 1,500 | 1,460 | 1,480 | 33,000 | 2,242.42 |
| 1986-02-27 | 1,510 | 1,530 | 1,490 | 1,510 | 116,000 | 2,287.88 |
| 1986-02-26 | 1,580 | 1,590 | 1,530 | 1,530 | 82,000 | 2,318.18 |
| 1986-02-25 | 1,620 | 1,620 | 1,580 | 1,580 | 36,000 | 2,393.94 |
| 1986-02-24 | 1,580 | 1,610 | 1,580 | 1,610 | 20,000 | 2,439.39 |
| 1986-02-22 | 1,590 | 1,600 | 1,590 | 1,600 | 37,000 | 2,424.24 |
| 1986-02-21 | 1,560 | 1,620 | 1,500 | 1,620 | 82,000 | 2,454.55 |
| 1986-02-20 | 1,600 | 1,610 | 1,550 | 1,580 | 71,000 | 2,393.94 |
| 1986-02-19 | 1,660 | 1,670 | 1,640 | 1,640 | 156,000 | 2,484.85 |
| 1986-02-18 | 1,650 | 1,680 | 1,650 | 1,660 | 113,000 | 2,515.15 |
| 1986-02-17 | 1,650 | 1,670 | 1,650 | 1,650 | 59,000 | 2,500 |
| 1986-02-15 | 1,670 | 1,680 | 1,660 | 1,660 | 26,000 | 2,515.15 |
| 1986-02-14 | 1,650 | 1,680 | 1,650 | 1,680 | 81,000 | 2,545.45 |
| 1986-02-13 | 1,650 | 1,670 | 1,650 | 1,650 | 40,000 | 2,500 |
| 1986-02-12 | 1,690 | 1,690 | 1,650 | 1,650 | 44,000 | 2,500 |
| 1986-02-10 | 1,690 | 1,690 | 1,690 | 1,690 | 13,000 | 2,560.61 |
| 1986-02-07 | 1,670 | 1,700 | 1,670 | 1,670 | 130,000 | 2,530.30 |
| 1986-02-06 | 1,750 | 1,750 | 1,700 | 1,700 | 17,000 | 2,575.76 |
| 1986-02-05 | 1,700 | 1,730 | 1,700 | 1,730 | 106,000 | 2,621.21 |
| 1986-02-04 | 1,700 | 1,710 | 1,700 | 1,700 | 27,000 | 2,575.76 |
| 1986-02-03 | 1,680 | 1,720 | 1,680 | 1,690 | 73,000 | 2,560.61 |
| 1986-01-31 | 1,710 | 1,720 | 1,680 | 1,720 | 30,000 | 2,606.06 |
| 1986-01-30 | 1,730 | 1,730 | 1,730 | 1,730 | 19,000 | 2,621.21 |
| 1986-01-29 | 1,790 | 1,830 | 1,760 | 1,760 | 576,000 | 2,666.67 |
| 1986-01-28 | 1,750 | 1,820 | 1,750 | 1,820 | 136,000 | 2,757.58 |
| 1986-01-27 | 1,770 | 1,770 | 1,740 | 1,770 | 153,000 | 2,681.82 |
| 1986-01-25 | 1,730 | 1,760 | 1,730 | 1,740 | 62,000 | 2,636.36 |
| 1986-01-24 | 1,690 | 1,770 | 1,690 | 1,730 | 249,000 | 2,621.21 |
| 1986-01-23 | 1,650 | 1,720 | 1,650 | 1,720 | 32,000 | 2,606.06 |
| 1986-01-22 | 1,630 | 1,720 | 1,630 | 1,680 | 121,000 | 2,545.45 |
| 1986-01-21 | 1,640 | 1,650 | 1,630 | 1,630 | 47,000 | 2,469.70 |
| 1986-01-20 | 1,650 | 1,680 | 1,640 | 1,640 | 73,000 | 2,484.85 |
| 1986-01-18 | 1,640 | 1,650 | 1,640 | 1,650 | 13,000 | 2,500 |
| 1986-01-17 | 1,660 | 1,660 | 1,650 | 1,650 | 81,000 | 2,500 |
| 1986-01-16 | 1,590 | 1,630 | 1,590 | 1,630 | 58,000 | 2,469.70 |
| 1986-01-14 | 1,580 | 1,600 | 1,570 | 1,580 | 61,000 | 2,393.94 |
| 1986-01-13 | 1,620 | 1,620 | 1,550 | 1,550 | 80,000 | 2,348.48 |
| 1986-01-10 | 1,680 | 1,680 | 1,660 | 1,670 | 40,000 | 2,530.30 |
| 1986-01-09 | 1,700 | 1,700 | 1,680 | 1,690 | 58,000 | 2,560.61 |
| 1986-01-08 | 1,680 | 1,700 | 1,680 | 1,700 | 34,000 | 2,575.76 |
| 1986-01-07 | 1,700 | 1,700 | 1,700 | 1,700 | 23,000 | 2,575.76 |
| 1986-01-06 | 1,740 | 1,740 | 1,700 | 1,720 | 80,000 | 2,606.06 |
| 1986-01-04 | 1,750 | 1,770 | 1,740 | 1,770 | 32,000 | 2,681.82 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
