5401 日本製鉄(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 | 169 | 170 | 166 | 169 | 2,450,000 | 1,690 |
| 1986-12-26 | 170 | 172 | 169 | 170 | 4,477,000 | 1,700 |
| 1986-12-25 | 180 | 181 | 170 | 173 | 31,899,000 | 1,730 |
| 1986-12-24 | 172 | 183 | 171 | 179 | 42,399,000 | 1,790 |
| 1986-12-23 | 166 | 170 | 165 | 168 | 14,640,000 | 1,680 |
| 1986-12-22 | 165 | 167 | 164 | 165 | 58,462,000 | 1,650 |
| 1986-12-19 | 161 | 165 | 161 | 163 | 9,582,000 | 1,630 |
| 1986-12-18 | 162 | 162 | 160 | 160 | 5,204,000 | 1,600 |
| 1986-12-17 | 163 | 164 | 160 | 163 | 6,053,000 | 1,630 |
| 1986-12-16 | 162 | 164 | 161 | 162 | 4,653,000 | 1,620 |
| 1986-12-15 | 165 | 167 | 163 | 165 | 3,409,000 | 1,650 |
| 1986-12-12 | 170 | 172 | 166 | 166 | 6,882,000 | 1,660 |
| 1986-12-11 | 168 | 169 | 166 | 168 | 3,688,000 | 1,680 |
| 1986-12-10 | 171 | 173 | 168 | 168 | 7,606,000 | 1,680 |
| 1986-12-09 | 176 | 178 | 173 | 173 | 13,318,000 | 1,730 |
| 1986-12-08 | 177 | 178 | 175 | 175 | 7,406,000 | 1,750 |
| 1986-12-06 | 177 | 179 | 173 | 176 | 6,231,000 | 1,760 |
| 1986-12-05 | 181 | 184 | 178 | 182 | 53,393,000 | 1,820 |
| 1986-12-04 | 170 | 181 | 170 | 181 | 54,538,000 | 1,810 |
| 1986-12-03 | 164 | 169 | 162 | 168 | 17,098,000 | 1,680 |
| 1986-12-02 | 163 | 164 | 159 | 159 | 7,831,000 | 1,590 |
| 1986-12-01 | 165 | 167 | 163 | 164 | 9,217,000 | 1,640 |
| 1986-11-29 | 166 | 168 | 164 | 166 | 5,045,000 | 1,660 |
| 1986-11-28 | 159 | 165 | 159 | 164 | 5,432,000 | 1,640 |
| 1986-11-27 | 159 | 160 | 159 | 159 | 3,003,000 | 1,590 |
| 1986-11-26 | 159 | 160 | 158 | 160 | 4,641,000 | 1,600 |
| 1986-11-25 | 158 | 161 | 157 | 158 | 6,375,000 | 1,580 |
| 1986-11-22 | 157 | 159 | 157 | 157 | 4,509,000 | 1,570 |
| 1986-11-21 | 159 | 161 | 157 | 159 | 4,904,000 | 1,590 |
| 1986-11-20 | 159 | 160 | 159 | 159 | 7,241,000 | 1,590 |
| 1986-11-19 | 158 | 159 | 157 | 159 | 7,155,000 | 1,590 |
| 1986-11-18 | 161 | 161 | 159 | 159 | 5,134,000 | 1,590 |
| 1986-11-17 | 161 | 162 | 161 | 161 | 3,048,000 | 1,610 |
| 1986-11-14 | 162 | 163 | 161 | 161 | 4,477,000 | 1,610 |
| 1986-11-13 | 163 | 166 | 161 | 163 | 4,527,000 | 1,630 |
| 1986-11-12 | 160 | 169 | 159 | 163 | 9,574,000 | 1,630 |
| 1986-11-11 | 162 | 163 | 160 | 160 | 8,717,000 | 1,600 |
| 1986-11-10 | 163 | 164 | 161 | 163 | 2,136,000 | 1,630 |
| 1986-11-07 | 161 | 163 | 158 | 163 | 6,734,000 | 1,630 |
| 1986-11-06 | 158 | 164 | 158 | 161 | 6,262,000 | 1,610 |
| 1986-11-05 | 158 | 160 | 157 | 157 | 10,230,000 | 1,570 |
| 1986-11-04 | 159 | 161 | 157 | 158 | 5,449,000 | 1,580 |
| 1986-11-01 | 161 | 164 | 159 | 159 | 2,805,000 | 1,590 |
| 1986-10-31 | 170 | 170 | 162 | 162 | 11,653,000 | 1,620 |
| 1986-10-30 | 161 | 171 | 160 | 171 | 10,722,000 | 1,710 |
| 1986-10-29 | 162 | 165 | 159 | 159 | 8,359,000 | 1,590 |
| 1986-10-28 | 157 | 164 | 157 | 162 | 10,180,000 | 1,620 |
| 1986-10-27 | 158 | 158 | 155 | 157 | 5,789,000 | 1,570 |
| 1986-10-25 | 155 | 160 | 153 | 158 | 4,340,000 | 1,580 |
| 1986-10-24 | 164 | 164 | 155 | 155 | 14,847,000 | 1,550 |
| 1986-10-23 | 162 | 171 | 160 | 164 | 16,626,000 | 1,640 |
| 1986-10-22 | 166 | 168 | 160 | 167 | 9,591,000 | 1,670 |
| 1986-10-21 | 166 | 169 | 164 | 168 | 8,861,000 | 1,680 |
| 1986-10-20 | 171 | 173 | 166 | 168 | 11,850,000 | 1,680 |
| 1986-10-17 | 194 | 195 | 180 | 181 | 7,546,000 | 1,810 |
| 1986-10-16 | 196 | 197 | 190 | 196 | 26,306,000 | 1,960 |
| 1986-10-15 | 199 | 199 | 194 | 196 | 24,717,000 | 1,960 |
| 1986-10-14 | 198 | 200 | 195 | 199 | 9,605,000 | 1,990 |
| 1986-10-13 | 200 | 201 | 197 | 199 | 10,326,000 | 1,990 |
| 1986-10-09 | 198 | 202 | 198 | 201 | 21,204,000 | 2,010 |
| 1986-10-08 | 201 | 203 | 198 | 200 | 8,730,000 | 2,000 |
| 1986-10-07 | 199 | 202 | 198 | 202 | 11,113,000 | 2,020 |
| 1986-10-06 | 200 | 200 | 198 | 200 | 6,278,000 | 2,000 |
| 1986-10-04 | 200 | 201 | 198 | 199 | 6,096,000 | 1,990 |
| 1986-10-03 | 200 | 204 | 198 | 200 | 25,591,000 | 2,000 |
| 1986-10-02 | 215 | 217 | 200 | 203 | 33,594,000 | 2,030 |
| 1986-10-01 | 213 | 217 | 210 | 213 | 42,862,000 | 2,130 |
| 1986-09-30 | 218 | 222 | 207 | 208 | 36,956,000 | 2,080 |
| 1986-09-29 | 225 | 227 | 217 | 217 | 19,150,000 | 2,170 |
| 1986-09-27 | 227 | 229 | 217 | 221 | 13,278,000 | 2,210 |
| 1986-09-26 | 218 | 235 | 216 | 229 | 105,990,000 | 2,290 |
| 1986-09-25 | 220 | 225 | 217 | 223 | 24,949,000 | 2,230 |
| 1986-09-24 | 205 | 218 | 205 | 213 | 18,445,000 | 2,130 |
| 1986-09-22 | 206 | 207 | 202 | 203 | 8,025,000 | 2,030 |
| 1986-09-19 | 208 | 209 | 205 | 206 | 14,973,000 | 2,060 |
| 1986-09-18 | 205 | 210 | 204 | 209 | 19,492,000 | 2,090 |
| 1986-09-17 | 213 | 216 | 207 | 207 | 13,936,000 | 2,070 |
| 1986-09-16 | 220 | 222 | 206 | 210 | 15,374,000 | 2,100 |
| 1986-09-12 | 215 | 225 | 215 | 220 | 38,147,000 | 2,200 |
| 1986-09-11 | 229 | 243 | 229 | 231 | 35,087,000 | 2,310 |
| 1986-09-10 | 224 | 234 | 223 | 234 | 19,385,000 | 2,340 |
| 1986-09-09 | 224 | 225 | 219 | 224 | 21,689,000 | 2,240 |
| 1986-09-08 | 238 | 238 | 228 | 229 | 15,717,000 | 2,290 |
| 1986-09-06 | 245 | 247 | 239 | 239 | 23,945,000 | 2,390 |
| 1986-09-05 | 240 | 248 | 232 | 247 | 113,768,000 | 2,470 |
| 1986-09-04 | 227 | 234 | 225 | 230 | 40,164,000 | 2,300 |
| 1986-09-03 | 222 | 227 | 220 | 224 | 41,689,000 | 2,240 |
| 1986-09-02 | 237 | 241 | 236 | 237 | 28,336,000 | 2,370 |
| 1986-09-01 | 254 | 257 | 245 | 245 | 34,007,000 | 2,450 |
| 1986-08-30 | 247 | 254 | 246 | 251 | 46,873,000 | 2,510 |
| 1986-08-29 | 237 | 252 | 233 | 247 | 64,830,000 | 2,470 |
| 1986-08-28 | 259 | 263 | 241 | 242 | 68,866,000 | 2,420 |
| 1986-08-27 | 269 | 270 | 257 | 259 | 184,890,000 | 2,590 |
| 1986-08-26 | 260 | 276 | 259 | 271 | 370,624,000 | 2,710 |
| 1986-08-25 | 233 | 257 | 233 | 257 | 175,237,000 | 2,570 |
| 1986-08-23 | 240 | 242 | 232 | 237 | 60,544,000 | 2,370 |
| 1986-08-22 | 255 | 255 | 245 | 245 | 283,893,000 | 2,450 |
| 1986-08-21 | 229 | 245 | 225 | 245 | 365,148,000 | 2,450 |
| 1986-08-20 | 204 | 216 | 203 | 214 | 211,417,000 | 2,140 |
| 1986-08-19 | 206 | 207 | 201 | 204 | 30,898,000 | 2,040 |
| 1986-08-18 | 201 | 202 | 199 | 201 | 21,320,000 | 2,010 |
| 1986-08-15 | 202 | 203 | 199 | 202 | 18,533,000 | 2,020 |
| 1986-08-14 | 207 | 209 | 203 | 203 | 66,971,000 | 2,030 |
| 1986-08-13 | 203 | 206 | 199 | 205 | 82,095,000 | 2,050 |
| 1986-08-12 | 197 | 200 | 195 | 198 | 25,934,000 | 1,980 |
| 1986-08-11 | 191 | 194 | 190 | 192 | 8,982,000 | 1,920 |
| 1986-08-08 | 189 | 191 | 189 | 190 | 6,978,000 | 1,900 |
| 1986-08-07 | 188 | 193 | 188 | 191 | 10,396,000 | 1,910 |
| 1986-08-06 | 193 | 193 | 189 | 189 | 13,856,000 | 1,890 |
| 1986-08-05 | 190 | 199 | 190 | 194 | 14,286,000 | 1,940 |
| 1986-08-04 | 192 | 194 | 191 | 192 | 5,240,000 | 1,920 |
| 1986-08-02 | 194 | 196 | 192 | 194 | 10,840,000 | 1,940 |
| 1986-08-01 | 202 | 205 | 197 | 199 | 36,277,000 | 1,990 |
| 1986-07-31 | 209 | 211 | 204 | 205 | 152,695,000 | 2,050 |
| 1986-07-30 | 199 | 207 | 198 | 206 | 150,708,000 | 2,060 |
| 1986-07-29 | 200 | 203 | 198 | 199 | 65,172,000 | 1,990 |
| 1986-07-28 | 196 | 202 | 195 | 202 | 85,815,000 | 2,020 |
| 1986-07-26 | 195 | 198 | 194 | 198 | 5,610,000 | 1,980 |
| 1986-07-25 | 199 | 202 | 197 | 199 | 137,866,000 | 1,990 |
| 1986-07-24 | 198 | 199 | 196 | 198 | 56,579,000 | 1,980 |
| 1986-07-23 | 188 | 197 | 187 | 195 | 64,060,000 | 1,950 |
| 1986-07-22 | 187 | 190 | 184 | 187 | 11,627,000 | 1,870 |
| 1986-07-21 | 198 | 199 | 186 | 187 | 36,752,000 | 1,870 |
| 1986-07-19 | 198 | 201 | 197 | 197 | 76,204,000 | 1,970 |
| 1986-07-18 | 192 | 198 | 192 | 197 | 57,959,000 | 1,970 |
| 1986-07-17 | 192 | 193 | 190 | 192 | 32,555,000 | 1,920 |
| 1986-07-16 | 193 | 195 | 191 | 193 | 50,951,000 | 1,930 |
| 1986-07-15 | 195 | 201 | 193 | 198 | 157,782,000 | 1,980 |
| 1986-07-14 | 193 | 198 | 192 | 197 | 156,372,000 | 1,970 |
| 1986-07-11 | 193 | 195 | 191 | 193 | 153,750,000 | 1,930 |
| 1986-07-10 | 186 | 192 | 186 | 192 | 212,715,000 | 1,920 |
| 1986-07-09 | 183 | 189 | 183 | 187 | 149,819,000 | 1,870 |
| 1986-07-08 | 176 | 181 | 176 | 181 | 15,219,000 | 1,810 |
| 1986-07-07 | 175 | 178 | 174 | 177 | 23,847,000 | 1,770 |
| 1986-07-05 | 173 | 175 | 173 | 173 | 1,581,000 | 1,730 |
| 1986-07-04 | 174 | 174 | 172 | 172 | 5,552,000 | 1,720 |
| 1986-07-03 | 174 | 177 | 173 | 174 | 6,477,000 | 1,740 |
| 1986-07-02 | 175 | 175 | 173 | 174 | 2,716,000 | 1,740 |
| 1986-07-01 | 178 | 178 | 173 | 175 | 5,103,000 | 1,750 |
| 1986-06-30 | 178 | 178 | 176 | 178 | 8,105,000 | 1,780 |
| 1986-06-28 | 176 | 179 | 175 | 176 | 1,636,000 | 1,760 |
| 1986-06-27 | 178 | 180 | 175 | 175 | 11,490,000 | 1,750 |
| 1986-06-26 | 178 | 179 | 176 | 178 | 12,332,000 | 1,780 |
| 1986-06-25 | 179 | 179 | 177 | 178 | 3,920,000 | 1,780 |
| 1986-06-24 | 181 | 181 | 176 | 176 | 13,067,000 | 1,760 |
| 1986-06-23 | 180 | 181 | 177 | 181 | 25,142,000 | 1,810 |
| 1986-06-21 | 181 | 182 | 179 | 180 | 16,114,000 | 1,800 |
| 1986-06-20 | 180 | 183 | 180 | 181 | 96,424,000 | 1,810 |
| 1986-06-19 | 175 | 179 | 174 | 178 | 32,451,000 | 1,780 |
| 1986-06-18 | 173 | 176 | 172 | 175 | 9,664,000 | 1,750 |
| 1986-06-17 | 176 | 177 | 173 | 173 | 10,285,000 | 1,730 |
| 1986-06-16 | 177 | 179 | 176 | 176 | 39,393,000 | 1,760 |
| 1986-06-13 | 174 | 177 | 172 | 177 | 18,855,000 | 1,770 |
| 1986-06-12 | 174 | 175 | 172 | 172 | 10,028,000 | 1,720 |
| 1986-06-11 | 172 | 175 | 171 | 174 | 20,861,000 | 1,740 |
| 1986-06-10 | 173 | 174 | 170 | 170 | 10,432,000 | 1,700 |
| 1986-06-09 | 176 | 178 | 175 | 177 | 7,450,000 | 1,770 |
| 1986-06-07 | 179 | 179 | 176 | 177 | 13,900,000 | 1,770 |
| 1986-06-06 | 179 | 180 | 176 | 179 | 25,740,000 | 1,790 |
| 1986-06-05 | 180 | 181 | 177 | 180 | 64,616,000 | 1,800 |
| 1986-06-04 | 173 | 180 | 173 | 180 | 122,649,000 | 1,800 |
| 1986-06-03 | 174 | 176 | 172 | 175 | 44,388,000 | 1,750 |
| 1986-06-02 | 170 | 178 | 170 | 176 | 80,611,000 | 1,760 |
| 1986-05-31 | 169 | 171 | 168 | 171 | 22,317,000 | 1,710 |
| 1986-05-30 | 169 | 169 | 166 | 169 | 9,733,000 | 1,690 |
| 1986-05-29 | 168 | 171 | 166 | 166 | 18,767,000 | 1,660 |
| 1986-05-28 | 165 | 166 | 162 | 163 | 19,109,000 | 1,630 |
| 1986-05-27 | 166 | 168 | 165 | 165 | 4,311,000 | 1,650 |
| 1986-05-26 | 165 | 167 | 164 | 165 | 2,520,000 | 1,650 |
| 1986-05-24 | 163 | 165 | 163 | 165 | 1,577,000 | 1,650 |
| 1986-05-23 | 161 | 166 | 160 | 164 | 8,526,000 | 1,640 |
| 1986-05-22 | 160 | 162 | 160 | 160 | 3,473,000 | 1,600 |
| 1986-05-21 | 160 | 161 | 159 | 161 | 6,915,000 | 1,610 |
| 1986-05-20 | 161 | 161 | 160 | 161 | 8,585,000 | 1,610 |
| 1986-05-19 | 162 | 163 | 160 | 162 | 8,882,000 | 1,620 |
| 1986-05-17 | 161 | 163 | 160 | 161 | 6,053,000 | 1,610 |
| 1986-05-16 | 164 | 164 | 161 | 162 | 7,142,000 | 1,620 |
| 1986-05-15 | 164 | 164 | 162 | 164 | 6,559,000 | 1,640 |
| 1986-05-14 | 165 | 166 | 164 | 164 | 3,532,000 | 1,640 |
| 1986-05-13 | 168 | 168 | 164 | 167 | 4,279,000 | 1,670 |
| 1986-05-12 | 173 | 173 | 168 | 168 | 6,361,000 | 1,680 |
| 1986-05-09 | 173 | 175 | 172 | 173 | 31,338,000 | 1,730 |
| 1986-05-08 | 169 | 174 | 169 | 173 | 49,867,000 | 1,730 |
| 1986-05-07 | 167 | 168 | 166 | 166 | 12,019,000 | 1,660 |
| 1986-05-06 | 164 | 167 | 164 | 167 | 13,285,000 | 1,670 |
| 1986-05-02 | 165 | 166 | 164 | 165 | 8,212,000 | 1,650 |
| 1986-05-01 | 164 | 167 | 164 | 166 | 10,300,000 | 1,660 |
| 1986-04-30 | 164 | 165 | 164 | 164 | 5,243,000 | 1,640 |
| 1986-04-28 | 164 | 166 | 164 | 165 | 5,600,000 | 1,650 |
| 1986-04-26 | 161 | 165 | 161 | 164 | 6,340,000 | 1,640 |
| 1986-04-25 | 162 | 163 | 159 | 159 | 9,095,000 | 1,590 |
| 1986-04-24 | 162 | 162 | 161 | 161 | 4,279,000 | 1,610 |
| 1986-04-23 | 164 | 164 | 161 | 161 | 5,486,000 | 1,610 |
| 1986-04-22 | 166 | 167 | 163 | 163 | 6,874,000 | 1,630 |
| 1986-04-21 | 168 | 168 | 166 | 167 | 5,663,000 | 1,670 |
| 1986-04-19 | 168 | 169 | 167 | 167 | 3,929,000 | 1,670 |
| 1986-04-18 | 167 | 171 | 166 | 168 | 14,584,000 | 1,680 |
| 1986-04-17 | 168 | 169 | 166 | 166 | 10,185,000 | 1,660 |
| 1986-04-16 | 169 | 170 | 168 | 168 | 13,110,000 | 1,680 |
| 1986-04-15 | 169 | 170 | 169 | 169 | 6,415,000 | 1,690 |
| 1986-04-14 | 169 | 170 | 168 | 169 | 8,015,000 | 1,690 |
| 1986-04-11 | 168 | 170 | 168 | 169 | 3,008,000 | 1,690 |
| 1986-04-10 | 170 | 171 | 168 | 170 | 3,137,000 | 1,700 |
| 1986-04-09 | 170 | 171 | 169 | 170 | 4,044,000 | 1,700 |
| 1986-04-08 | 169 | 170 | 169 | 170 | 6,300,000 | 1,700 |
| 1986-04-07 | 174 | 174 | 169 | 170 | 13,087,000 | 1,700 |
| 1986-04-05 | 168 | 172 | 167 | 172 | 7,285,000 | 1,720 |
| 1986-04-04 | 172 | 173 | 168 | 169 | 7,563,000 | 1,690 |
| 1986-04-03 | 176 | 176 | 171 | 172 | 11,737,000 | 1,720 |
| 1986-04-02 | 178 | 179 | 176 | 177 | 20,486,000 | 1,770 |
| 1986-04-01 | 185 | 187 | 178 | 181 | 75,264,000 | 1,810 |
| 1986-03-31 | 174 | 188 | 174 | 188 | 140,376,000 | 1,880 |
| 1986-03-29 | 172 | 176 | 171 | 173 | 9,620,000 | 1,730 |
| 1986-03-28 | 176 | 178 | 171 | 172 | 31,985,000 | 1,720 |
| 1986-03-27 | 177 | 178 | 173 | 176 | 111,003,000 | 1,760 |
| 1986-03-26 | 165 | 169 | 162 | 169 | 24,697,000 | 1,690 |
| 1986-03-25 | 161 | 165 | 161 | 165 | 9,212,000 | 1,650 |
| 1986-03-24 | 163 | 165 | 160 | 160 | 8,649,000 | 1,600 |
| 1986-03-22 | 162 | 163 | 161 | 162 | 3,664,000 | 1,620 |
| 1986-03-20 | 162 | 164 | 161 | 163 | 11,747,000 | 1,630 |
| 1986-03-19 | 165 | 166 | 163 | 163 | 9,549,000 | 1,630 |
| 1986-03-18 | 168 | 169 | 166 | 166 | 10,288,000 | 1,660 |
| 1986-03-17 | 170 | 171 | 167 | 169 | 21,020,000 | 1,690 |
| 1986-03-15 | 165 | 168 | 165 | 166 | 9,480,000 | 1,660 |
| 1986-03-14 | 169 | 170 | 166 | 167 | 14,651,000 | 1,670 |
| 1986-03-13 | 170 | 171 | 168 | 169 | 40,416,000 | 1,690 |
| 1986-03-12 | 167 | 170 | 166 | 168 | 45,854,000 | 1,680 |
| 1986-03-11 | 164 | 165 | 163 | 164 | 8,460,000 | 1,640 |
| 1986-03-10 | 164 | 165 | 162 | 163 | 4,406,000 | 1,630 |
| 1986-03-07 | 167 | 168 | 163 | 164 | 21,197,000 | 1,640 |
| 1986-03-06 | 164 | 165 | 163 | 165 | 6,558,000 | 1,650 |
| 1986-03-05 | 166 | 167 | 164 | 164 | 5,094,000 | 1,640 |
| 1986-03-04 | 165 | 167 | 165 | 167 | 4,506,000 | 1,670 |
| 1986-03-03 | 169 | 169 | 166 | 167 | 3,085,000 | 1,670 |
| 1986-03-01 | 169 | 170 | 168 | 169 | 14,691,000 | 1,690 |
| 1986-02-28 | 169 | 171 | 167 | 169 | 57,119,000 | 1,690 |
| 1986-02-27 | 162 | 167 | 161 | 166 | 19,060,000 | 1,660 |
| 1986-02-26 | 162 | 163 | 161 | 162 | 8,354,000 | 1,620 |
| 1986-02-25 | 163 | 164 | 161 | 163 | 9,445,000 | 1,630 |
| 1986-02-24 | 163 | 163 | 161 | 161 | 5,603,000 | 1,610 |
| 1986-02-22 | 162 | 164 | 161 | 164 | 7,601,000 | 1,640 |
| 1986-02-21 | 166 | 166 | 162 | 163 | 5,333,000 | 1,630 |
| 1986-02-20 | 169 | 169 | 166 | 168 | 24,436,000 | 1,680 |
| 1986-02-19 | 164 | 169 | 164 | 168 | 62,145,000 | 1,680 |
| 1986-02-18 | 160 | 162 | 159 | 160 | 11,274,000 | 1,600 |
| 1986-02-17 | 157 | 161 | 157 | 160 | 6,206,000 | 1,600 |
| 1986-02-15 | 159 | 159 | 156 | 157 | 2,601,000 | 1,570 |
| 1986-02-14 | 159 | 160 | 158 | 158 | 6,466,000 | 1,580 |
| 1986-02-13 | 160 | 160 | 159 | 159 | 9,151,000 | 1,590 |
| 1986-02-12 | 159 | 161 | 159 | 160 | 4,362,000 | 1,600 |
| 1986-02-10 | 160 | 160 | 159 | 159 | 2,164,000 | 1,590 |
| 1986-02-07 | 162 | 163 | 160 | 160 | 5,151,000 | 1,600 |
| 1986-02-06 | 163 | 164 | 161 | 162 | 9,049,000 | 1,620 |
| 1986-02-05 | 160 | 165 | 160 | 163 | 30,426,000 | 1,630 |
| 1986-02-04 | 161 | 162 | 160 | 161 | 7,431,000 | 1,610 |
| 1986-02-03 | 159 | 163 | 159 | 161 | 8,008,000 | 1,610 |
| 1986-02-01 | 161 | 162 | 158 | 158 | 16,524,000 | 1,580 |
| 1986-01-31 | 158 | 161 | 157 | 161 | 23,892,000 | 1,610 |
| 1986-01-30 | 157 | 158 | 155 | 155 | 7,278,000 | 1,550 |
| 1986-01-29 | 158 | 158 | 154 | 157 | 5,870,000 | 1,570 |
| 1986-01-28 | 159 | 159 | 155 | 157 | 4,820,000 | 1,570 |
| 1986-01-27 | 159 | 161 | 158 | 159 | 9,634,000 | 1,590 |
| 1986-01-25 | 157 | 160 | 157 | 158 | 10,368,000 | 1,580 |
| 1986-01-24 | 155 | 156 | 155 | 155 | 3,070,000 | 1,550 |
| 1986-01-23 | 155 | 156 | 155 | 155 | 3,743,000 | 1,550 |
| 1986-01-22 | 155 | 157 | 155 | 155 | 4,156,000 | 1,550 |
| 1986-01-21 | 156 | 157 | 156 | 156 | 1,178,000 | 1,560 |
| 1986-01-20 | 156 | 157 | 156 | 157 | 2,666,000 | 1,570 |
| 1986-01-18 | 155 | 158 | 155 | 157 | 3,943,000 | 1,570 |
| 1986-01-17 | 154 | 156 | 154 | 156 | 4,636,000 | 1,560 |
| 1986-01-16 | 154 | 155 | 153 | 154 | 3,612,000 | 1,540 |
| 1986-01-14 | 154 | 155 | 153 | 154 | 1,666,000 | 1,540 |
| 1986-01-13 | 153 | 155 | 153 | 155 | 1,544,000 | 1,550 |
| 1986-01-10 | 154 | 154 | 153 | 154 | 1,494,000 | 1,540 |
| 1986-01-09 | 154 | 156 | 154 | 154 | 1,930,000 | 1,540 |
| 1986-01-08 | 154 | 157 | 154 | 157 | 2,865,000 | 1,570 |
| 1986-01-07 | 154 | 155 | 153 | 154 | 4,047,000 | 1,540 |
| 1986-01-06 | 154 | 156 | 154 | 156 | 1,735,000 | 1,560 |
| 1986-01-04 | 154 | 155 | 153 | 153 | 1,846,000 | 1,530 |
分割・併合履歴 ： [2015-09-28]1株→0.1株