5393 ニチアス(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 | 311 | 315 | 308 | 310 | 303,000 | 563.64 |
| 1986-12-26 | 323 | 326 | 305 | 306 | 226,000 | 556.36 |
| 1986-12-25 | 330 | 335 | 321 | 328 | 65,000 | 596.36 |
| 1986-12-24 | 323 | 327 | 320 | 325 | 98,000 | 590.91 |
| 1986-12-23 | 325 | 330 | 323 | 328 | 135,000 | 596.36 |
| 1986-12-22 | 335 | 337 | 328 | 330 | 153,000 | 600 |
| 1986-12-19 | 335 | 340 | 335 | 335 | 204,000 | 609.09 |
| 1986-12-18 | 325 | 330 | 325 | 330 | 57,000 | 600 |
| 1986-12-17 | 333 | 333 | 328 | 328 | 109,000 | 596.36 |
| 1986-12-16 | 336 | 340 | 334 | 334 | 95,000 | 607.27 |
| 1986-12-15 | 339 | 342 | 338 | 340 | 87,000 | 618.18 |
| 1986-12-12 | 342 | 345 | 339 | 339 | 75,000 | 616.36 |
| 1986-12-11 | 342 | 348 | 340 | 347 | 189,000 | 630.91 |
| 1986-12-10 | 342 | 342 | 338 | 342 | 248,000 | 621.82 |
| 1986-12-09 | 335 | 345 | 335 | 336 | 699,000 | 610.91 |
| 1986-12-08 | 335 | 336 | 332 | 335 | 116,000 | 609.09 |
| 1986-12-06 | 334 | 335 | 330 | 335 | 96,000 | 609.09 |
| 1986-12-05 | 333 | 335 | 330 | 335 | 306,000 | 609.09 |
| 1986-12-04 | 335 | 337 | 330 | 330 | 418,000 | 600 |
| 1986-12-03 | 332 | 340 | 330 | 330 | 105,000 | 600 |
| 1986-12-02 | 330 | 331 | 330 | 330 | 237,000 | 600 |
| 1986-12-01 | 340 | 340 | 335 | 336 | 29,000 | 610.91 |
| 1986-11-29 | 329 | 333 | 325 | 333 | 188,000 | 605.46 |
| 1986-11-28 | 336 | 339 | 324 | 325 | 143,000 | 590.91 |
| 1986-11-27 | 328 | 344 | 324 | 344 | 76,000 | 625.46 |
| 1986-11-26 | 347 | 349 | 321 | 323 | 154,000 | 587.27 |
| 1986-11-25 | 347 | 350 | 347 | 349 | 110,000 | 634.55 |
| 1986-11-22 | 347 | 350 | 347 | 347 | 99,000 | 630.91 |
| 1986-11-21 | 346 | 346 | 336 | 346 | 85,000 | 629.09 |
| 1986-11-20 | 347 | 347 | 336 | 336 | 97,000 | 610.91 |
| 1986-11-19 | 358 | 358 | 347 | 347 | 162,000 | 630.91 |
| 1986-11-18 | 345 | 360 | 345 | 358 | 346,000 | 650.91 |
| 1986-11-17 | 347 | 348 | 345 | 345 | 218,000 | 627.27 |
| 1986-11-14 | 336 | 347 | 336 | 347 | 157,000 | 630.91 |
| 1986-11-13 | 342 | 350 | 340 | 348 | 202,000 | 632.73 |
| 1986-11-12 | 340 | 345 | 336 | 337 | 382,000 | 612.73 |
| 1986-11-11 | 340 | 341 | 330 | 336 | 242,000 | 610.91 |
| 1986-11-10 | 327 | 335 | 325 | 335 | 199,000 | 609.09 |
| 1986-11-07 | 315 | 329 | 315 | 329 | 158,000 | 598.18 |
| 1986-11-06 | 311 | 314 | 308 | 310 | 56,000 | 563.64 |
| 1986-11-05 | 310 | 314 | 310 | 312 | 94,000 | 567.27 |
| 1986-11-04 | 310 | 310 | 306 | 310 | 57,000 | 563.64 |
| 1986-11-01 | 311 | 314 | 310 | 314 | 44,000 | 570.91 |
| 1986-10-31 | 314 | 315 | 310 | 310 | 71,000 | 563.64 |
| 1986-10-30 | 303 | 315 | 303 | 314 | 39,000 | 570.91 |
| 1986-10-29 | 301 | 301 | 300 | 301 | 111,000 | 547.27 |
| 1986-10-28 | 301 | 305 | 300 | 300 | 62,000 | 545.46 |
| 1986-10-27 | 315 | 315 | 300 | 300 | 61,000 | 545.46 |
| 1986-10-25 | 302 | 320 | 300 | 320 | 43,000 | 581.82 |
| 1986-10-24 | 300 | 305 | 300 | 300 | 59,000 | 545.46 |
| 1986-10-23 | 295 | 300 | 295 | 297 | 41,000 | 540 |
| 1986-10-22 | 295 | 296 | 295 | 295 | 46,000 | 536.36 |
| 1986-10-21 | 298 | 298 | 295 | 295 | 39,000 | 536.36 |
| 1986-10-20 | 302 | 305 | 299 | 305 | 36,000 | 554.55 |
| 1986-10-17 | 300 | 300 | 300 | 300 | 42,000 | 545.46 |
| 1986-10-16 | 302 | 303 | 300 | 300 | 21,000 | 545.46 |
| 1986-10-15 | 307 | 309 | 302 | 302 | 37,000 | 549.09 |
| 1986-10-14 | 305 | 310 | 304 | 308 | 31,000 | 560 |
| 1986-10-13 | 310 | 310 | 304 | 305 | 17,000 | 554.55 |
| 1986-10-09 | 304 | 315 | 299 | 299 | 115,000 | 543.64 |
| 1986-10-08 | 308 | 310 | 302 | 302 | 56,000 | 549.09 |
| 1986-10-07 | 318 | 318 | 308 | 310 | 51,000 | 563.64 |
| 1986-10-06 | 312 | 318 | 312 | 313 | 71,000 | 569.09 |
| 1986-10-04 | 306 | 318 | 306 | 312 | 45,000 | 567.27 |
| 1986-10-03 | 300 | 300 | 294 | 296 | 96,000 | 538.18 |
| 1986-10-02 | 290 | 300 | 290 | 293 | 156,000 | 532.73 |
| 1986-10-01 | 309 | 311 | 290 | 290 | 137,000 | 527.27 |
| 1986-09-30 | 310 | 315 | 301 | 310 | 191,000 | 563.64 |
| 1986-09-29 | 317 | 325 | 310 | 310 | 90,000 | 563.64 |
| 1986-09-27 | 330 | 335 | 325 | 330 | 68,000 | 600 |
| 1986-09-26 | 317 | 325 | 317 | 317 | 138,000 | 576.36 |
| 1986-09-25 | 325 | 330 | 320 | 324 | 223,000 | 589.09 |
| 1986-09-24 | 333 | 335 | 322 | 325 | 187,000 | 590.91 |
| 1986-09-22 | 335 | 335 | 332 | 332 | 36,000 | 603.64 |
| 1986-09-19 | 339 | 340 | 335 | 335 | 101,000 | 609.09 |
| 1986-09-18 | 340 | 340 | 339 | 339 | 141,000 | 616.36 |
| 1986-09-17 | 345 | 345 | 338 | 339 | 50,000 | 616.36 |
| 1986-09-16 | 349 | 349 | 338 | 338 | 55,000 | 614.55 |
| 1986-09-12 | 339 | 345 | 337 | 338 | 123,000 | 614.55 |
| 1986-09-11 | 344 | 349 | 340 | 340 | 99,000 | 618.18 |
| 1986-09-10 | 343 | 350 | 343 | 344 | 58,000 | 625.46 |
| 1986-09-09 | 342 | 344 | 340 | 340 | 75,000 | 618.18 |
| 1986-09-08 | 351 | 351 | 342 | 343 | 101,000 | 623.64 |
| 1986-09-06 | 345 | 353 | 345 | 346 | 54,000 | 629.09 |
| 1986-09-05 | 347 | 355 | 339 | 340 | 98,000 | 618.18 |
| 1986-09-04 | 352 | 352 | 345 | 345 | 87,000 | 627.27 |
| 1986-09-03 | 353 | 353 | 337 | 337 | 205,000 | 612.73 |
| 1986-09-02 | 360 | 360 | 350 | 350 | 89,000 | 636.36 |
| 1986-09-01 | 340 | 360 | 339 | 355 | 146,000 | 645.46 |
| 1986-08-30 | 337 | 346 | 337 | 338 | 73,000 | 614.55 |
| 1986-08-29 | 337 | 340 | 332 | 335 | 150,000 | 609.09 |
| 1986-08-28 | 341 | 343 | 332 | 332 | 143,000 | 603.64 |
| 1986-08-27 | 344 | 350 | 340 | 343 | 207,000 | 623.64 |
| 1986-08-26 | 349 | 350 | 341 | 342 | 173,000 | 621.82 |
| 1986-08-25 | 350 | 350 | 348 | 349 | 84,000 | 634.55 |
| 1986-08-23 | 350 | 350 | 345 | 350 | 45,000 | 636.36 |
| 1986-08-22 | 341 | 348 | 340 | 340 | 171,000 | 618.18 |
| 1986-08-21 | 342 | 350 | 338 | 345 | 437,000 | 627.27 |
| 1986-08-20 | 357 | 359 | 337 | 340 | 277,000 | 618.18 |
| 1986-08-19 | 369 | 369 | 360 | 360 | 282,000 | 654.55 |
| 1986-08-18 | 371 | 372 | 369 | 369 | 201,000 | 670.91 |
| 1986-08-15 | 369 | 372 | 369 | 369 | 180,000 | 670.91 |
| 1986-08-14 | 367 | 372 | 367 | 368 | 226,000 | 669.09 |
| 1986-08-13 | 372 | 372 | 363 | 366 | 367,000 | 665.46 |
| 1986-08-12 | 364 | 370 | 363 | 370 | 154,000 | 672.73 |
| 1986-08-11 | 364 | 370 | 363 | 363 | 173,000 | 660 |
| 1986-08-08 | 365 | 365 | 361 | 363 | 247,000 | 660 |
| 1986-08-07 | 371 | 373 | 365 | 365 | 210,000 | 663.64 |
| 1986-08-06 | 379 | 380 | 371 | 373 | 132,000 | 678.18 |
| 1986-08-05 | 371 | 379 | 368 | 379 | 206,000 | 689.09 |
| 1986-08-04 | 370 | 379 | 368 | 368 | 157,000 | 669.09 |
| 1986-08-02 | 374 | 380 | 373 | 375 | 145,000 | 681.82 |
| 1986-08-01 | 373 | 379 | 370 | 374 | 156,000 | 680 |
| 1986-07-31 | 382 | 388 | 372 | 373 | 250,000 | 678.18 |
| 1986-07-30 | 385 | 395 | 381 | 381 | 313,000 | 692.73 |
| 1986-07-29 | 390 | 395 | 380 | 380 | 361,000 | 690.91 |
| 1986-07-28 | 394 | 395 | 390 | 395 | 181,000 | 718.18 |
| 1986-07-26 | 395 | 400 | 390 | 395 | 242,000 | 718.18 |
| 1986-07-25 | 412 | 412 | 390 | 390 | 423,000 | 709.09 |
| 1986-07-24 | 420 | 420 | 407 | 407 | 336,000 | 740 |
| 1986-07-23 | 415 | 420 | 414 | 415 | 366,000 | 754.55 |
| 1986-07-22 | 410 | 424 | 407 | 413 | 518,000 | 750.91 |
| 1986-07-21 | 434 | 436 | 403 | 403 | 556,000 | 732.73 |
| 1986-07-19 | 434 | 443 | 431 | 434 | 367,000 | 789.09 |
| 1986-07-18 | 436 | 444 | 430 | 430 | 1,030,000 | 781.82 |
| 1986-07-17 | 455 | 459 | 431 | 431 | 1,968,000 | 783.64 |
| 1986-07-16 | 460 | 473 | 451 | 460 | 11,284,999 | 836.36 |
| 1986-07-15 | 410 | 464 | 408 | 446 | 10,679,999 | 810.91 |
| 1986-07-14 | 404 | 405 | 390 | 405 | 623,000 | 736.36 |
| 1986-07-11 | 378 | 401 | 378 | 400 | 1,158,000 | 727.27 |
| 1986-07-10 | 382 | 382 | 375 | 378 | 267,000 | 687.27 |
| 1986-07-09 | 385 | 386 | 375 | 380 | 291,000 | 690.91 |
| 1986-07-08 | 380 | 390 | 379 | 386 | 274,000 | 701.82 |
| 1986-07-07 | 380 | 390 | 380 | 382 | 153,000 | 694.55 |
| 1986-07-05 | 387 | 387 | 382 | 382 | 38,000 | 694.55 |
| 1986-07-04 | 390 | 393 | 380 | 380 | 199,000 | 690.91 |
| 1986-07-03 | 393 | 393 | 388 | 388 | 235,000 | 705.46 |
| 1986-07-02 | 386 | 394 | 385 | 385 | 241,000 | 700 |
| 1986-07-01 | 386 | 387 | 380 | 380 | 295,000 | 690.91 |
| 1986-06-30 | 380 | 395 | 380 | 393 | 277,000 | 714.55 |
| 1986-06-28 | 382 | 382 | 377 | 377 | 103,000 | 685.46 |
| 1986-06-27 | 380 | 384 | 377 | 377 | 252,000 | 685.46 |
| 1986-06-26 | 383 | 388 | 382 | 382 | 194,000 | 694.55 |
| 1986-06-25 | 381 | 385 | 380 | 383 | 236,000 | 696.36 |
| 1986-06-24 | 385 | 388 | 376 | 376 | 341,000 | 683.64 |
| 1986-06-23 | 390 | 394 | 385 | 385 | 184,000 | 700 |
| 1986-06-21 | 391 | 395 | 388 | 395 | 269,000 | 718.18 |
| 1986-06-20 | 393 | 394 | 385 | 386 | 237,000 | 701.82 |
| 1986-06-19 | 393 | 400 | 388 | 388 | 219,000 | 705.46 |
| 1986-06-18 | 380 | 400 | 380 | 400 | 452,000 | 727.27 |
| 1986-06-17 | 386 | 386 | 377 | 377 | 340,000 | 685.46 |
| 1986-06-16 | 388 | 393 | 381 | 381 | 304,000 | 692.73 |
| 1986-06-13 | 398 | 400 | 388 | 393 | 430,000 | 714.55 |
| 1986-06-12 | 401 | 404 | 390 | 398 | 452,000 | 723.64 |
| 1986-06-11 | 405 | 409 | 397 | 401 | 617,000 | 729.09 |
| 1986-06-10 | 401 | 410 | 400 | 402 | 1,196,000 | 730.91 |
| 1986-06-09 | 409 | 420 | 407 | 411 | 3,291,000 | 747.27 |
| 1986-06-07 | 395 | 406 | 392 | 405 | 1,049,000 | 736.36 |
| 1986-06-06 | 398 | 400 | 390 | 390 | 770,000 | 709.09 |
| 1986-06-05 | 405 | 405 | 395 | 398 | 1,625,000 | 723.64 |
| 1986-06-04 | 386 | 412 | 386 | 405 | 6,096,999 | 736.36 |
| 1986-06-03 | 380 | 385 | 377 | 381 | 896,000 | 692.73 |
| 1986-06-02 | 387 | 387 | 380 | 380 | 1,144,000 | 690.91 |
| 1986-05-31 | 379 | 383 | 376 | 382 | 906,000 | 694.55 |
| 1986-05-30 | 370 | 380 | 370 | 371 | 1,393,000 | 674.55 |
| 1986-05-29 | 370 | 375 | 366 | 372 | 780,000 | 676.36 |
| 1986-05-28 | 365 | 370 | 361 | 367 | 520,000 | 667.27 |
| 1986-05-27 | 371 | 374 | 365 | 370 | 631,000 | 672.73 |
| 1986-05-26 | 370 | 376 | 366 | 374 | 1,167,000 | 680 |
| 1986-05-24 | 365 | 370 | 365 | 365 | 371,000 | 663.64 |
| 1986-05-23 | 369 | 370 | 363 | 366 | 1,221,000 | 665.46 |
| 1986-05-22 | 350 | 370 | 349 | 370 | 1,403,000 | 672.73 |
| 1986-05-21 | 343 | 350 | 342 | 350 | 370,000 | 636.36 |
| 1986-05-20 | 348 | 350 | 343 | 343 | 167,000 | 623.64 |
| 1986-05-19 | 345 | 349 | 342 | 344 | 91,000 | 625.46 |
| 1986-05-17 | 350 | 350 | 343 | 350 | 114,000 | 636.36 |
| 1986-05-16 | 345 | 350 | 345 | 350 | 316,000 | 636.36 |
| 1986-05-15 | 349 | 350 | 345 | 345 | 168,000 | 627.27 |
| 1986-05-14 | 351 | 351 | 341 | 341 | 281,000 | 620 |
| 1986-05-13 | 355 | 358 | 351 | 352 | 293,000 | 640 |
| 1986-05-12 | 352 | 357 | 352 | 353 | 246,000 | 641.82 |
| 1986-05-09 | 356 | 358 | 350 | 350 | 245,000 | 636.36 |
| 1986-05-08 | 344 | 360 | 344 | 358 | 567,000 | 650.91 |
| 1986-05-07 | 338 | 348 | 337 | 341 | 298,000 | 620 |
| 1986-05-06 | 335 | 338 | 335 | 335 | 367,000 | 609.09 |
| 1986-05-02 | 334 | 341 | 333 | 337 | 149,000 | 612.73 |
| 1986-05-01 | 336 | 339 | 333 | 333 | 134,000 | 605.46 |
| 1986-04-30 | 342 | 345 | 340 | 340 | 79,000 | 618.18 |
| 1986-04-28 | 348 | 348 | 341 | 342 | 32,000 | 621.82 |
| 1986-04-26 | 348 | 348 | 340 | 340 | 155,000 | 618.18 |
| 1986-04-25 | 349 | 350 | 342 | 349 | 175,000 | 634.55 |
| 1986-04-24 | 354 | 358 | 340 | 340 | 326,000 | 618.18 |
| 1986-04-23 | 343 | 354 | 340 | 353 | 406,000 | 641.82 |
| 1986-04-22 | 334 | 345 | 333 | 343 | 232,000 | 623.64 |
| 1986-04-21 | 336 | 336 | 333 | 333 | 84,000 | 605.46 |
| 1986-04-19 | 340 | 343 | 332 | 333 | 107,000 | 605.46 |
| 1986-04-18 | 348 | 348 | 340 | 340 | 378,000 | 618.18 |
| 1986-04-17 | 330 | 345 | 329 | 343 | 381,000 | 623.64 |
| 1986-04-16 | 332 | 335 | 329 | 329 | 99,000 | 598.18 |
| 1986-04-15 | 335 | 338 | 332 | 333 | 58,000 | 605.46 |
| 1986-04-14 | 340 | 340 | 331 | 335 | 108,000 | 609.09 |
| 1986-04-11 | 334 | 334 | 330 | 331 | 131,000 | 601.82 |
| 1986-04-10 | 327 | 337 | 327 | 329 | 112,000 | 598.18 |
| 1986-04-09 | 327 | 330 | 324 | 325 | 252,000 | 590.91 |
| 1986-04-08 | 326 | 334 | 326 | 326 | 74,000 | 592.73 |
| 1986-04-07 | 325 | 334 | 325 | 334 | 64,000 | 607.27 |
| 1986-04-05 | 324 | 326 | 322 | 324 | 108,000 | 589.09 |
| 1986-04-04 | 331 | 335 | 325 | 325 | 119,000 | 590.91 |
| 1986-04-03 | 338 | 340 | 331 | 337 | 63,000 | 612.73 |
| 1986-04-02 | 345 | 345 | 331 | 333 | 87,000 | 605.46 |
| 1986-04-01 | 339 | 345 | 330 | 330 | 265,000 | 600 |
| 1986-03-31 | 338 | 343 | 338 | 339 | 83,000 | 616.36 |
| 1986-03-29 | 339 | 343 | 336 | 338 | 95,000 | 614.55 |
| 1986-03-28 | 325 | 338 | 325 | 330 | 141,000 | 600 |
| 1986-03-27 | 325 | 329 | 320 | 322 | 232,000 | 585.46 |
| 1986-03-26 | 326 | 333 | 322 | 333 | 177,000 | 605.46 |
| 1986-03-25 | 330 | 339 | 326 | 330 | 220,000 | 600 |
| 1986-03-24 | 340 | 340 | 330 | 330 | 180,000 | 600 |
| 1986-03-22 | 340 | 340 | 338 | 340 | 130,000 | 618.18 |
| 1986-03-20 | 342 | 342 | 337 | 339 | 219,000 | 616.36 |
| 1986-03-19 | 345 | 350 | 341 | 341 | 322,000 | 620 |
| 1986-03-18 | 350 | 352 | 345 | 347 | 403,000 | 630.91 |
| 1986-03-17 | 360 | 360 | 349 | 352 | 437,000 | 640 |
| 1986-03-15 | 350 | 354 | 349 | 354 | 279,000 | 643.64 |
| 1986-03-14 | 354 | 355 | 350 | 350 | 260,000 | 636.36 |
| 1986-03-13 | 351 | 360 | 349 | 359 | 523,000 | 652.73 |
| 1986-03-12 | 351 | 356 | 349 | 351 | 393,000 | 638.18 |
| 1986-03-11 | 358 | 358 | 349 | 351 | 361,000 | 638.18 |
| 1986-03-10 | 357 | 363 | 355 | 363 | 119,000 | 660 |
| 1986-03-07 | 360 | 365 | 350 | 352 | 287,000 | 640 |
| 1986-03-06 | 373 | 375 | 359 | 360 | 454,000 | 654.55 |
| 1986-03-05 | 355 | 378 | 355 | 378 | 833,000 | 687.27 |
| 1986-03-04 | 355 | 360 | 346 | 355 | 280,000 | 645.46 |
| 1986-03-03 | 346 | 355 | 345 | 350 | 237,000 | 636.36 |
| 1986-03-01 | 350 | 352 | 346 | 346 | 139,000 | 629.09 |
| 1986-02-28 | 345 | 355 | 345 | 346 | 488,000 | 629.09 |
| 1986-02-27 | 352 | 355 | 345 | 345 | 394,000 | 627.27 |
| 1986-02-26 | 355 | 359 | 350 | 351 | 586,000 | 638.18 |
| 1986-02-25 | 360 | 366 | 350 | 353 | 345,000 | 641.82 |
| 1986-02-24 | 365 | 370 | 350 | 350 | 555,000 | 636.36 |
| 1986-02-22 | 371 | 371 | 363 | 363 | 750,000 | 660 |
| 1986-02-21 | 367 | 384 | 367 | 375 | 1,721,000 | 681.82 |
| 1986-02-20 | 365 | 385 | 362 | 362 | 2,770,000 | 658.18 |
| 1986-02-19 | 395 | 395 | 367 | 367 | 8,266,999 | 667.27 |
| 1986-02-18 | 336 | 376 | 335 | 376 | 4,619,000 | 683.64 |
| 1986-02-17 | 340 | 340 | 335 | 336 | 73,000 | 610.91 |
| 1986-02-15 | 338 | 340 | 334 | 340 | 76,000 | 618.18 |
| 1986-02-14 | 344 | 345 | 338 | 338 | 350,000 | 614.55 |
| 1986-02-13 | 349 | 349 | 342 | 345 | 551,000 | 627.27 |
| 1986-02-12 | 338 | 347 | 335 | 347 | 374,000 | 630.91 |
| 1986-02-10 | 334 | 337 | 333 | 333 | 211,000 | 605.46 |
| 1986-02-07 | 340 | 340 | 331 | 331 | 210,000 | 601.82 |
| 1986-02-06 | 340 | 342 | 336 | 338 | 268,000 | 614.55 |
| 1986-02-05 | 341 | 346 | 337 | 337 | 520,000 | 612.73 |
| 1986-02-04 | 331 | 348 | 331 | 341 | 807,000 | 620 |
| 1986-02-03 | 333 | 340 | 331 | 331 | 206,000 | 601.82 |
| 1986-02-01 | 339 | 340 | 335 | 335 | 235,000 | 609.09 |
| 1986-01-31 | 330 | 339 | 330 | 339 | 287,000 | 616.36 |
| 1986-01-30 | 327 | 336 | 327 | 329 | 144,000 | 598.18 |
| 1986-01-29 | 331 | 331 | 325 | 330 | 205,000 | 600 |
| 1986-01-28 | 332 | 338 | 331 | 331 | 204,000 | 601.82 |
| 1986-01-27 | 331 | 338 | 330 | 336 | 407,000 | 610.91 |
| 1986-01-25 | 336 | 338 | 328 | 328 | 692,000 | 596.36 |
| 1986-01-24 | 334 | 343 | 331 | 340 | 1,233,000 | 618.18 |
| 1986-01-23 | 333 | 335 | 329 | 329 | 296,000 | 598.18 |
| 1986-01-22 | 338 | 338 | 329 | 329 | 407,000 | 598.18 |
| 1986-01-21 | 324 | 335 | 323 | 334 | 468,000 | 607.27 |
| 1986-01-20 | 330 | 330 | 324 | 324 | 43,000 | 589.09 |
| 1986-01-18 | 323 | 329 | 323 | 325 | 125,000 | 590.91 |
| 1986-01-17 | 322 | 328 | 322 | 322 | 264,000 | 585.46 |
| 1986-01-16 | 325 | 330 | 320 | 320 | 188,000 | 581.82 |
| 1986-01-14 | 326 | 330 | 323 | 330 | 144,000 | 600 |
| 1986-01-13 | 332 | 333 | 326 | 326 | 147,000 | 592.73 |
| 1986-01-10 | 327 | 334 | 326 | 331 | 425,000 | 601.82 |
| 1986-01-09 | 321 | 329 | 321 | 325 | 210,000 | 590.91 |
| 1986-01-08 | 315 | 326 | 315 | 326 | 133,000 | 592.73 |
| 1986-01-07 | 315 | 320 | 312 | 318 | 77,000 | 578.18 |
| 1986-01-06 | 310 | 315 | 310 | 310 | 49,000 | 563.64 |
| 1986-01-04 | 310 | 315 | 307 | 315 | 66,000 | 572.73 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株