5304 SECカーボン(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 | 1,050 | 1,060 | 1,050 | 1,060 | 37,000 | 2,120 |
| 1986-12-26 | 1,090 | 1,090 | 1,020 | 1,070 | 6,000 | 2,140 |
| 1986-12-25 | 1,070 | 1,070 | 1,040 | 1,070 | 26,000 | 2,140 |
| 1986-12-24 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 2,140 |
| 1986-12-23 | 1,050 | 1,080 | 1,050 | 1,080 | 29,000 | 2,160 |
| 1986-12-22 | 1,050 | 1,060 | 1,050 | 1,050 | 16,000 | 2,100 |
| 1986-12-19 | 1,070 | 1,070 | 1,040 | 1,060 | 20,000 | 2,120 |
| 1986-12-18 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1986-12-17 | 1,070 | 1,070 | 1,050 | 1,050 | 21,000 | 2,100 |
| 1986-12-16 | 1,050 | 1,080 | 1,050 | 1,080 | 31,000 | 2,160 |
| 1986-12-15 | 1,050 | 1,050 | 1,040 | 1,050 | 65,000 | 2,100 |
| 1986-12-12 | 1,050 | 1,050 | 1,030 | 1,050 | 34,000 | 2,100 |
| 1986-12-11 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 | 2,100 |
| 1986-12-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1986-12-09 | 1,050 | 1,050 | 1,040 | 1,050 | 49,000 | 2,100 |
| 1986-12-08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 2,100 |
| 1986-12-06 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 2,100 |
| 1986-12-05 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 2,100 |
| 1986-12-04 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 2,100 |
| 1986-12-03 | 1,070 | 1,080 | 1,060 | 1,080 | 31,000 | 2,160 |
| 1986-12-02 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,140 |
| 1986-12-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 1986-11-29 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 2,120 |
| 1986-11-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1986-11-27 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 2,080 |
| 1986-11-26 | 1,040 | 1,060 | 1,040 | 1,060 | 8,000 | 2,120 |
| 1986-11-25 | 1,080 | 1,080 | 1,040 | 1,040 | 8,000 | 2,080 |
| 1986-11-22 | 1,040 | 1,040 | 1,030 | 1,040 | 20,000 | 2,080 |
| 1986-11-21 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 2,060 |
| 1986-11-20 | 1,030 | 1,040 | 1,030 | 1,040 | 19,000 | 2,080 |
| 1986-11-19 | 1,030 | 1,050 | 1,030 | 1,030 | 22,000 | 2,060 |
| 1986-11-18 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 | 2,100 |
| 1986-11-17 | 1,060 | 1,060 | 1,050 | 1,050 | 12,000 | 2,100 |
| 1986-11-14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,120 |
| 1986-11-13 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 2,140 |
| 1986-11-12 | 1,080 | 1,080 | 1,050 | 1,080 | 14,000 | 2,160 |
| 1986-11-11 | 1,080 | 1,080 | 1,050 | 1,080 | 20,000 | 2,160 |
| 1986-11-10 | 1,090 | 1,090 | 1,080 | 1,090 | 10,000 | 2,180 |
| 1986-11-07 | 1,050 | 1,100 | 1,050 | 1,100 | 50,000 | 2,200 |
| 1986-11-06 | 1,060 | 1,060 | 1,050 | 1,060 | 11,000 | 2,120 |
| 1986-11-05 | 1,050 | 1,060 | 1,050 | 1,050 | 13,000 | 2,100 |
| 1986-11-04 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 2,180 |
| 1986-11-01 | 1,050 | 1,100 | 1,050 | 1,100 | 6,000 | 2,200 |
| 1986-10-31 | 1,090 | 1,100 | 1,080 | 1,100 | 8,000 | 2,200 |
| 1986-10-30 | 1,050 | 1,080 | 1,050 | 1,080 | 9,000 | 2,160 |
| 1986-10-29 | 1,080 | 1,080 | 1,050 | 1,050 | 23,000 | 2,100 |
| 1986-10-28 | 1,100 | 1,100 | 1,080 | 1,080 | 60,000 | 2,160 |
| 1986-10-27 | 1,120 | 1,120 | 1,080 | 1,100 | 94,000 | 2,200 |
| 1986-10-25 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 | 2,240 |
| 1986-10-24 | 1,140 | 1,140 | 1,140 | 1,140 | 31,000 | 2,280 |
| 1986-10-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1986-10-21 | 1,110 | 1,150 | 1,100 | 1,150 | 14,000 | 2,300 |
| 1986-10-17 | 1,150 | 1,150 | 1,150 | 1,150 | 18,000 | 2,300 |
| 1986-10-15 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 2,320 |
| 1986-10-14 | 1,150 | 1,160 | 1,150 | 1,160 | 30,000 | 2,320 |
| 1986-10-13 | 1,160 | 1,180 | 1,160 | 1,180 | 105,000 | 2,360 |
| 1986-10-09 | 1,180 | 1,180 | 1,170 | 1,180 | 6,000 | 2,360 |
| 1986-10-08 | 1,160 | 1,180 | 1,160 | 1,180 | 47,000 | 2,360 |
| 1986-10-07 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 2,320 |
| 1986-10-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 1986-10-04 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,360 |
| 1986-10-03 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,360 |
| 1986-10-02 | 1,200 | 1,200 | 1,190 | 1,190 | 43,000 | 2,380 |
| 1986-10-01 | 1,190 | 1,200 | 1,180 | 1,200 | 4,000 | 2,400 |
| 1986-09-30 | 1,250 | 1,250 | 1,160 | 1,250 | 18,000 | 2,500 |
| 1986-09-29 | 1,170 | 1,250 | 1,150 | 1,250 | 251,000 | 2,500 |
| 1986-09-27 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,340 |
| 1986-09-26 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 2,380 |
| 1986-09-25 | 1,190 | 1,200 | 1,190 | 1,200 | 17,000 | 2,400 |
| 1986-09-24 | 1,200 | 1,230 | 1,170 | 1,190 | 17,000 | 2,380 |
| 1986-09-19 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 | 2,460 |
| 1986-09-18 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 2,460 |
| 1986-09-17 | 1,200 | 1,200 | 1,180 | 1,200 | 12,000 | 2,400 |
| 1986-09-12 | 1,190 | 1,200 | 1,160 | 1,180 | 9,000 | 2,360 |
| 1986-09-11 | 1,250 | 1,250 | 1,250 | 1,250 | 51,000 | 2,500 |
| 1986-09-09 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 2,500 |
| 1986-09-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1986-09-06 | 1,250 | 1,250 | 1,230 | 1,250 | 9,000 | 2,500 |
| 1986-09-05 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 2,500 |
| 1986-09-04 | 1,270 | 1,270 | 1,270 | 1,270 | 13,000 | 2,540 |
| 1986-09-03 | 1,270 | 1,270 | 1,260 | 1,270 | 30,000 | 2,540 |
| 1986-09-02 | 1,290 | 1,290 | 1,280 | 1,290 | 22,000 | 2,580 |
| 1986-09-01 | 1,250 | 1,290 | 1,250 | 1,290 | 21,000 | 2,580 |
| 1986-08-30 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 2,500 |
| 1986-08-29 | 1,230 | 1,230 | 1,230 | 1,230 | 11,000 | 2,460 |
| 1986-08-28 | 1,210 | 1,230 | 1,210 | 1,230 | 62,000 | 2,460 |
| 1986-08-27 | 1,210 | 1,220 | 1,180 | 1,210 | 34,000 | 2,420 |
| 1986-08-26 | 1,200 | 1,210 | 1,200 | 1,210 | 25,000 | 2,420 |
| 1986-08-25 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 2,400 |
| 1986-08-23 | 1,200 | 1,200 | 1,180 | 1,200 | 18,000 | 2,400 |
| 1986-08-22 | 1,180 | 1,200 | 1,180 | 1,200 | 25,000 | 2,400 |
| 1986-08-21 | 1,180 | 1,200 | 1,180 | 1,180 | 21,000 | 2,360 |
| 1986-08-20 | 1,190 | 1,200 | 1,150 | 1,200 | 21,000 | 2,400 |
| 1986-08-19 | 1,150 | 1,270 | 1,130 | 1,190 | 42,000 | 2,380 |
| 1986-08-18 | 1,270 | 1,280 | 1,270 | 1,270 | 11,000 | 2,540 |
| 1986-08-15 | 1,330 | 1,330 | 1,290 | 1,290 | 21,000 | 2,580 |
| 1986-08-14 | 1,380 | 1,380 | 1,310 | 1,310 | 12,000 | 2,620 |
| 1986-08-13 | 1,390 | 1,390 | 1,380 | 1,380 | 15,000 | 2,760 |
| 1986-08-12 | 1,400 | 1,410 | 1,400 | 1,400 | 25,000 | 2,800 |
| 1986-08-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1986-08-08 | 1,400 | 1,400 | 1,390 | 1,400 | 13,000 | 2,800 |
| 1986-08-07 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 | 2,760 |
| 1986-08-05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 3,200 |
| 1986-08-04 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 3,120 |
| 1986-08-02 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 3,200 |
| 1986-07-31 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 3,200 |
| 1986-07-30 | 1,600 | 1,650 | 1,600 | 1,650 | 5,000 | 3,300 |
| 1986-07-29 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 3,300 |
| 1986-07-28 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 3,300 |
| 1986-07-25 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 3,300 |
| 1986-07-24 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 3,300 |
| 1986-07-23 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 3,300 |
| 1986-07-22 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 3,300 |
| 1986-07-21 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 3,300 |
| 1986-07-19 | 1,700 | 1,700 | 1,650 | 1,650 | 8,000 | 3,300 |
| 1986-07-18 | 1,700 | 1,730 | 1,650 | 1,650 | 58,000 | 3,300 |
| 1986-07-17 | 1,750 | 1,750 | 1,710 | 1,710 | 10,000 | 3,420 |
| 1986-07-16 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 3,500 |
| 1986-07-15 | 1,790 | 1,850 | 1,790 | 1,790 | 5,000 | 3,580 |
| 1986-07-14 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 3,620 |
| 1986-07-11 | 1,850 | 1,850 | 1,790 | 1,810 | 11,000 | 3,620 |
| 1986-07-10 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 3,580 |
| 1986-07-09 | 1,750 | 1,750 | 1,750 | 1,750 | 12,000 | 3,500 |
| 1986-07-08 | 1,710 | 1,750 | 1,710 | 1,750 | 2,000 | 3,500 |
| 1986-07-07 | 1,700 | 1,710 | 1,700 | 1,710 | 5,000 | 3,420 |
| 1986-07-05 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 | 3,400 |
| 1986-07-04 | 1,880 | 1,880 | 1,650 | 1,650 | 23,000 | 3,300 |
| 1986-07-03 | 1,890 | 1,940 | 1,880 | 1,890 | 106,000 | 3,780 |
| 1986-07-02 | 1,820 | 1,890 | 1,820 | 1,890 | 14,000 | 3,780 |
| 1986-07-01 | 1,820 | 1,830 | 1,810 | 1,810 | 18,000 | 3,620 |
| 1986-06-30 | 1,750 | 1,820 | 1,750 | 1,820 | 3,000 | 3,640 |
| 1986-06-28 | 1,700 | 1,750 | 1,700 | 1,700 | 4,000 | 3,400 |
| 1986-06-27 | 1,700 | 1,700 | 1,700 | 1,700 | 17,000 | 3,400 |
| 1986-06-26 | 1,750 | 1,750 | 1,700 | 1,700 | 3,000 | 3,400 |
| 1986-06-25 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 | 3,500 |
| 1986-06-24 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 3,440 |
| 1986-06-23 | 1,710 | 1,710 | 1,700 | 1,700 | 5,000 | 3,400 |
| 1986-06-20 | 1,670 | 1,720 | 1,670 | 1,720 | 9,000 | 3,440 |
| 1986-06-19 | 1,750 | 1,750 | 1,700 | 1,750 | 13,000 | 3,500 |
| 1986-06-18 | 1,750 | 1,750 | 1,730 | 1,750 | 11,000 | 3,500 |
| 1986-06-17 | 1,730 | 1,750 | 1,730 | 1,730 | 10,000 | 3,460 |
| 1986-06-16 | 1,750 | 1,750 | 1,730 | 1,730 | 4,000 | 3,460 |
| 1986-06-13 | 1,780 | 1,780 | 1,750 | 1,750 | 25,000 | 3,500 |
| 1986-06-12 | 1,800 | 1,800 | 1,760 | 1,760 | 13,000 | 3,520 |
| 1986-06-11 | 1,800 | 1,800 | 1,760 | 1,800 | 20,000 | 3,600 |
| 1986-06-10 | 1,800 | 1,800 | 1,800 | 1,800 | 20,000 | 3,600 |
| 1986-06-09 | 1,800 | 1,810 | 1,800 | 1,800 | 14,000 | 3,600 |
| 1986-06-07 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 3,600 |
| 1986-06-06 | 1,800 | 1,800 | 1,800 | 1,800 | 12,000 | 3,600 |
| 1986-06-05 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 | 3,520 |
| 1986-06-04 | 1,800 | 1,800 | 1,760 | 1,800 | 15,000 | 3,600 |
| 1986-06-03 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 3,600 |
| 1986-06-02 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 3,660 |
| 1986-05-31 | 1,850 | 1,850 | 1,840 | 1,840 | 11,000 | 3,680 |
| 1986-05-30 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 3,660 |
| 1986-05-29 | 1,800 | 1,990 | 1,800 | 1,950 | 70,000 | 3,900 |
| 1986-05-28 | 1,840 | 1,840 | 1,800 | 1,800 | 6,000 | 3,600 |
| 1986-05-27 | 1,830 | 1,880 | 1,830 | 1,840 | 27,000 | 3,680 |
| 1986-05-26 | 1,800 | 1,850 | 1,800 | 1,850 | 12,000 | 3,700 |
| 1986-05-23 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 3,600 |
| 1986-05-22 | 1,800 | 1,810 | 1,800 | 1,810 | 16,000 | 3,620 |
| 1986-05-21 | 1,780 | 1,800 | 1,780 | 1,800 | 13,000 | 3,600 |
| 1986-05-20 | 1,810 | 1,810 | 1,780 | 1,800 | 9,000 | 3,600 |
| 1986-05-19 | 1,740 | 1,800 | 1,740 | 1,800 | 4,000 | 3,600 |
| 1986-05-17 | 1,790 | 1,800 | 1,760 | 1,760 | 3,000 | 3,520 |
| 1986-05-16 | 1,910 | 1,910 | 1,820 | 1,820 | 8,000 | 3,640 |
| 1986-05-15 | 1,910 | 1,910 | 1,910 | 1,910 | 10,000 | 3,820 |
| 1986-05-14 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 3,860 |
| 1986-05-13 | 1,930 | 1,930 | 1,930 | 1,930 | 6,000 | 3,860 |
| 1986-05-12 | 1,980 | 1,980 | 1,930 | 1,930 | 9,000 | 3,860 |
| 1986-05-09 | 2,000 | 2,030 | 1,950 | 2,030 | 82,000 | 4,060 |
| 1986-05-08 | 2,020 | 2,020 | 1,950 | 1,950 | 11,000 | 3,900 |
| 1986-05-07 | 2,010 | 2,020 | 2,000 | 2,020 | 21,000 | 4,040 |
| 1986-05-06 | 2,020 | 2,020 | 2,010 | 2,010 | 23,000 | 4,020 |
| 1986-05-02 | 2,100 | 2,100 | 2,020 | 2,030 | 26,000 | 4,060 |
| 1986-05-01 | 2,130 | 2,130 | 2,060 | 2,070 | 19,000 | 4,140 |
| 1986-04-30 | 2,130 | 2,170 | 2,110 | 2,170 | 71,000 | 4,340 |
| 1986-04-28 | 2,120 | 2,150 | 2,120 | 2,130 | 7,000 | 4,260 |
| 1986-04-26 | 2,160 | 2,160 | 2,100 | 2,160 | 72,000 | 4,320 |
| 1986-04-25 | 2,190 | 2,190 | 2,130 | 2,190 | 58,000 | 4,380 |
| 1986-04-24 | 2,150 | 2,190 | 2,140 | 2,170 | 122,000 | 4,340 |
| 1986-04-23 | 2,200 | 2,200 | 2,060 | 2,150 | 138,000 | 4,300 |
| 1986-04-22 | 2,150 | 2,150 | 2,110 | 2,150 | 19,000 | 4,300 |
| 1986-04-21 | 2,200 | 2,200 | 2,130 | 2,190 | 126,000 | 4,380 |
| 1986-04-19 | 2,100 | 2,200 | 2,100 | 2,200 | 314,000 | 4,400 |
| 1986-04-18 | 2,100 | 2,100 | 2,050 | 2,100 | 18,000 | 4,200 |
| 1986-04-17 | 2,100 | 2,100 | 1,980 | 2,100 | 19,000 | 4,200 |
| 1986-04-16 | 2,050 | 2,100 | 2,010 | 2,100 | 31,000 | 4,200 |
| 1986-04-15 | 2,150 | 2,150 | 2,030 | 2,090 | 79,000 | 4,180 |
| 1986-04-14 | 2,200 | 2,200 | 2,060 | 2,090 | 58,000 | 4,180 |
| 1986-04-11 | 2,180 | 2,260 | 2,120 | 2,250 | 255,000 | 4,500 |
| 1986-04-10 | 2,260 | 2,260 | 2,150 | 2,190 | 540,000 | 4,380 |
| 1986-04-09 | 2,280 | 2,290 | 2,150 | 2,220 | 147,000 | 4,440 |
| 1986-04-08 | 2,130 | 2,300 | 2,130 | 2,290 | 315,000 | 4,580 |
| 1986-04-07 | 2,100 | 2,150 | 2,050 | 2,140 | 637,000 | 4,280 |
| 1986-04-05 | 2,150 | 2,180 | 2,110 | 2,170 | 64,000 | 4,340 |
| 1986-04-04 | 2,140 | 2,280 | 2,120 | 2,150 | 320,000 | 4,300 |
| 1986-04-03 | 2,100 | 2,140 | 2,050 | 2,140 | 381,000 | 4,280 |
| 1986-04-02 | 1,980 | 2,100 | 1,970 | 2,080 | 306,000 | 4,160 |
| 1986-04-01 | 1,920 | 1,950 | 1,890 | 1,950 | 74,000 | 3,900 |
| 1986-03-31 | 1,990 | 1,990 | 1,940 | 1,940 | 25,000 | 3,880 |
| 1986-03-29 | 1,950 | 1,990 | 1,940 | 1,990 | 31,000 | 3,980 |
| 1986-03-28 | 2,000 | 2,000 | 1,930 | 1,980 | 65,000 | 3,960 |
| 1986-03-27 | 1,980 | 2,000 | 1,920 | 1,980 | 1,693,000 | 3,960 |
| 1986-03-26 | 1,910 | 2,020 | 1,900 | 2,020 | 669,000 | 4,040 |
| 1986-03-25 | 1,850 | 1,900 | 1,850 | 1,900 | 937,000 | 3,800 |
| 1986-03-24 | 1,830 | 1,850 | 1,830 | 1,850 | 56,000 | 3,700 |
| 1986-03-22 | 1,890 | 1,890 | 1,830 | 1,850 | 78,000 | 3,700 |
| 1986-03-20 | 1,790 | 1,900 | 1,790 | 1,900 | 243,000 | 3,800 |
| 1986-03-19 | 1,800 | 1,810 | 1,780 | 1,800 | 96,000 | 3,600 |
| 1986-03-18 | 1,800 | 1,820 | 1,780 | 1,810 | 244,000 | 3,620 |
| 1986-03-17 | 1,760 | 1,790 | 1,760 | 1,780 | 134,000 | 3,560 |
| 1986-03-15 | 1,730 | 1,760 | 1,710 | 1,750 | 468,000 | 3,500 |
| 1986-03-14 | 1,720 | 1,770 | 1,700 | 1,710 | 47,000 | 3,420 |
| 1986-03-13 | 1,740 | 1,740 | 1,720 | 1,720 | 6,000 | 3,440 |
| 1986-03-12 | 1,750 | 1,770 | 1,720 | 1,770 | 51,000 | 3,540 |
| 1986-03-11 | 1,740 | 1,750 | 1,720 | 1,750 | 13,000 | 3,500 |
| 1986-03-10 | 1,750 | 1,750 | 1,720 | 1,740 | 7,000 | 3,480 |
| 1986-03-07 | 1,700 | 1,770 | 1,670 | 1,770 | 47,000 | 3,540 |
| 1986-03-06 | 1,700 | 1,700 | 1,660 | 1,660 | 9,000 | 3,320 |
| 1986-03-05 | 1,740 | 1,740 | 1,700 | 1,730 | 17,000 | 3,460 |
| 1986-03-04 | 1,780 | 1,780 | 1,720 | 1,760 | 36,000 | 3,520 |
| 1986-03-03 | 1,720 | 1,800 | 1,720 | 1,800 | 39,000 | 3,600 |
| 1986-03-01 | 1,650 | 1,720 | 1,630 | 1,720 | 19,000 | 3,440 |
| 1986-02-28 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 3,300 |
| 1986-02-27 | 1,680 | 1,680 | 1,620 | 1,660 | 28,000 | 3,320 |
| 1986-02-26 | 1,700 | 1,700 | 1,640 | 1,680 | 52,000 | 3,360 |
| 1986-02-25 | 1,650 | 1,710 | 1,640 | 1,710 | 24,000 | 3,420 |
| 1986-02-24 | 1,690 | 1,690 | 1,640 | 1,650 | 25,000 | 3,300 |
| 1986-02-22 | 1,650 | 1,700 | 1,640 | 1,700 | 31,000 | 3,400 |
| 1986-02-21 | 1,650 | 1,660 | 1,650 | 1,660 | 3,000 | 3,320 |
| 1986-02-20 | 1,660 | 1,670 | 1,650 | 1,650 | 52,000 | 3,300 |
| 1986-02-19 | 1,650 | 1,700 | 1,650 | 1,660 | 9,000 | 3,320 |
| 1986-02-18 | 1,700 | 1,720 | 1,670 | 1,680 | 14,000 | 3,360 |
| 1986-02-17 | 1,730 | 1,730 | 1,660 | 1,720 | 10,000 | 3,440 |
| 1986-02-15 | 1,680 | 1,700 | 1,680 | 1,700 | 17,000 | 3,400 |
| 1986-02-14 | 1,660 | 1,700 | 1,660 | 1,700 | 17,000 | 3,400 |
| 1986-02-13 | 1,700 | 1,700 | 1,650 | 1,660 | 21,000 | 3,320 |
| 1986-02-12 | 1,750 | 1,750 | 1,660 | 1,720 | 47,000 | 3,440 |
| 1986-02-10 | 1,800 | 1,800 | 1,730 | 1,760 | 36,000 | 3,520 |
| 1986-02-07 | 1,840 | 1,840 | 1,780 | 1,820 | 188,000 | 3,640 |
| 1986-02-06 | 1,800 | 1,860 | 1,790 | 1,850 | 478,000 | 3,700 |
| 1986-02-05 | 1,700 | 1,780 | 1,680 | 1,770 | 493,000 | 3,540 |
| 1986-02-04 | 1,600 | 1,700 | 1,590 | 1,700 | 231,000 | 3,400 |
| 1986-02-03 | 1,600 | 1,620 | 1,600 | 1,600 | 71,000 | 3,200 |
| 1986-02-01 | 1,590 | 1,630 | 1,590 | 1,600 | 36,000 | 3,200 |
| 1986-01-31 | 1,500 | 1,610 | 1,460 | 1,600 | 17,000 | 3,200 |
| 1986-01-30 | 1,470 | 1,500 | 1,470 | 1,500 | 6,000 | 3,000 |
| 1986-01-29 | 1,460 | 1,490 | 1,460 | 1,480 | 17,000 | 2,960 |
| 1986-01-28 | 1,460 | 1,500 | 1,460 | 1,500 | 11,000 | 3,000 |
| 1986-01-27 | 1,500 | 1,500 | 1,480 | 1,490 | 6,000 | 2,980 |
| 1986-01-25 | 1,500 | 1,500 | 1,480 | 1,500 | 6,000 | 3,000 |
| 1986-01-24 | 1,500 | 1,510 | 1,500 | 1,510 | 6,000 | 3,020 |
| 1986-01-23 | 1,520 | 1,520 | 1,510 | 1,520 | 3,000 | 3,040 |
| 1986-01-22 | 1,520 | 1,580 | 1,510 | 1,580 | 12,000 | 3,160 |
| 1986-01-21 | 1,570 | 1,580 | 1,550 | 1,550 | 15,000 | 3,100 |
| 1986-01-20 | 1,570 | 1,590 | 1,550 | 1,590 | 7,000 | 3,180 |
| 1986-01-18 | 1,600 | 1,600 | 1,570 | 1,600 | 13,000 | 3,200 |
| 1986-01-17 | 1,610 | 1,630 | 1,580 | 1,600 | 13,000 | 3,200 |
| 1986-01-16 | 1,630 | 1,630 | 1,600 | 1,630 | 16,000 | 3,260 |
| 1986-01-14 | 1,620 | 1,640 | 1,610 | 1,630 | 37,000 | 3,260 |
| 1986-01-13 | 1,610 | 1,630 | 1,590 | 1,630 | 60,000 | 3,260 |
| 1986-01-10 | 1,550 | 1,610 | 1,510 | 1,600 | 19,000 | 3,200 |
| 1986-01-09 | 1,600 | 1,600 | 1,570 | 1,600 | 22,000 | 3,200 |
| 1986-01-08 | 1,580 | 1,600 | 1,580 | 1,590 | 15,000 | 3,180 |
| 1986-01-07 | 1,610 | 1,620 | 1,580 | 1,600 | 16,000 | 3,200 |
| 1986-01-06 | 1,670 | 1,670 | 1,600 | 1,650 | 26,000 | 3,300 |
| 1986-01-04 | 1,630 | 1,660 | 1,620 | 1,650 | 28,000 | 3,300 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1985-03-27]1株→1.05株
