5631 (株)日本製鋼所 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 | 404 | 404 | 385 | 385 | 1,747,000 | 1,925 |
| 1986-12-26 | 391 | 414 | 390 | 399 | 5,104,000 | 1,995 |
| 1986-12-25 | 403 | 406 | 388 | 388 | 2,903,000 | 1,940 |
| 1986-12-24 | 385 | 427 | 385 | 398 | 10,363,000 | 1,990 |
| 1986-12-23 | 393 | 393 | 385 | 385 | 2,655,000 | 1,925 |
| 1986-12-22 | 393 | 398 | 389 | 395 | 3,870,000 | 1,975 |
| 1986-12-19 | 400 | 410 | 392 | 392 | 9,920,000 | 1,960 |
| 1986-12-18 | 412 | 412 | 400 | 405 | 3,382,000 | 2,025 |
| 1986-12-17 | 404 | 415 | 398 | 415 | 4,416,000 | 2,075 |
| 1986-12-16 | 415 | 424 | 405 | 414 | 6,369,000 | 2,070 |
| 1986-12-15 | 409 | 419 | 398 | 415 | 8,499,000 | 2,075 |
| 1986-12-12 | 438 | 443 | 411 | 414 | 12,156,000 | 2,070 |
| 1986-12-11 | 435 | 443 | 430 | 436 | 11,970,000 | 2,180 |
| 1986-12-10 | 458 | 460 | 430 | 430 | 24,801,000 | 2,150 |
| 1986-12-09 | 443 | 458 | 432 | 440 | 18,111,000 | 2,200 |
| 1986-12-08 | 457 | 466 | 440 | 441 | 36,730,000 | 2,205 |
| 1986-12-06 | 450 | 457 | 446 | 452 | 34,577,000 | 2,260 |
| 1986-12-05 | 420 | 450 | 415 | 445 | 82,205,000 | 2,225 |
| 1986-12-04 | 404 | 424 | 401 | 416 | 62,108,000 | 2,080 |
| 1986-12-03 | 391 | 402 | 383 | 386 | 13,864,000 | 1,930 |
| 1986-12-02 | 384 | 402 | 381 | 386 | 11,560,000 | 1,930 |
| 1986-12-01 | 388 | 392 | 380 | 383 | 4,580,000 | 1,915 |
| 1986-11-29 | 382 | 394 | 376 | 380 | 4,012,000 | 1,900 |
| 1986-11-28 | 393 | 396 | 381 | 381 | 9,710,000 | 1,905 |
| 1986-11-27 | 410 | 415 | 386 | 388 | 32,010,000 | 1,940 |
| 1986-11-26 | 380 | 404 | 375 | 404 | 49,134,000 | 2,020 |
| 1986-11-25 | 355 | 363 | 350 | 355 | 6,817,000 | 1,775 |
| 1986-11-22 | 355 | 362 | 348 | 360 | 8,014,000 | 1,800 |
| 1986-11-21 | 384 | 387 | 363 | 364 | 9,825,000 | 1,820 |
| 1986-11-20 | 381 | 388 | 361 | 382 | 20,737,000 | 1,910 |
| 1986-11-19 | 399 | 413 | 383 | 386 | 17,395,000 | 1,930 |
| 1986-11-18 | 418 | 420 | 397 | 402 | 18,989,000 | 2,010 |
| 1986-11-17 | 425 | 430 | 405 | 410 | 37,535,000 | 2,050 |
| 1986-11-14 | 403 | 423 | 401 | 420 | 39,937,000 | 2,100 |
| 1986-11-13 | 411 | 420 | 404 | 405 | 65,356,000 | 2,025 |
| 1986-11-12 | 383 | 402 | 379 | 395 | 46,401,000 | 1,975 |
| 1986-11-11 | 397 | 402 | 373 | 376 | 43,596,000 | 1,880 |
| 1986-11-10 | 370 | 394 | 366 | 393 | 53,394,000 | 1,965 |
| 1986-11-07 | 359 | 379 | 345 | 368 | 57,997,000 | 1,840 |
| 1986-11-06 | 348 | 370 | 345 | 356 | 66,621,000 | 1,780 |
| 1986-11-05 | 328 | 340 | 314 | 318 | 68,951,000 | 1,590 |
| 1986-11-04 | 255 | 313 | 253 | 313 | 56,304,000 | 1,565 |
| 1986-11-01 | 242 | 246 | 237 | 245 | 1,488,000 | 1,225 |
| 1986-10-31 | 243 | 251 | 231 | 247 | 6,952,000 | 1,235 |
| 1986-10-30 | 238 | 257 | 230 | 253 | 8,960,000 | 1,265 |
| 1986-10-29 | 215 | 239 | 214 | 239 | 5,045,000 | 1,195 |
| 1986-10-28 | 194 | 210 | 194 | 210 | 694,000 | 1,050 |
| 1986-10-27 | 192 | 195 | 192 | 193 | 147,000 | 965 |
| 1986-10-25 | 190 | 195 | 190 | 192 | 348,000 | 960 |
| 1986-10-24 | 200 | 205 | 183 | 190 | 840,000 | 950 |
| 1986-10-23 | 184 | 198 | 179 | 198 | 1,279,000 | 990 |
| 1986-10-22 | 190 | 195 | 181 | 181 | 392,000 | 905 |
| 1986-10-21 | 192 | 192 | 180 | 189 | 402,000 | 945 |
| 1986-10-20 | 198 | 198 | 191 | 192 | 635,000 | 960 |
| 1986-10-17 | 210 | 210 | 198 | 198 | 752,000 | 990 |
| 1986-10-16 | 215 | 215 | 205 | 205 | 795,000 | 1,025 |
| 1986-10-15 | 219 | 219 | 210 | 210 | 431,000 | 1,050 |
| 1986-10-14 | 218 | 218 | 211 | 211 | 350,000 | 1,055 |
| 1986-10-13 | 220 | 220 | 211 | 211 | 238,000 | 1,055 |
| 1986-10-09 | 228 | 229 | 218 | 220 | 338,000 | 1,100 |
| 1986-10-08 | 225 | 229 | 222 | 228 | 218,000 | 1,140 |
| 1986-10-07 | 222 | 229 | 222 | 229 | 166,000 | 1,145 |
| 1986-10-06 | 229 | 234 | 220 | 220 | 584,000 | 1,100 |
| 1986-10-04 | 215 | 221 | 215 | 220 | 150,000 | 1,100 |
| 1986-10-03 | 210 | 217 | 206 | 210 | 422,000 | 1,050 |
| 1986-10-02 | 218 | 223 | 210 | 213 | 690,000 | 1,065 |
| 1986-10-01 | 221 | 232 | 216 | 219 | 1,140,000 | 1,095 |
| 1986-09-30 | 233 | 239 | 220 | 220 | 931,000 | 1,100 |
| 1986-09-29 | 236 | 238 | 230 | 230 | 554,000 | 1,150 |
| 1986-09-27 | 235 | 236 | 230 | 234 | 644,000 | 1,170 |
| 1986-09-26 | 228 | 244 | 228 | 236 | 1,652,000 | 1,180 |
| 1986-09-25 | 243 | 247 | 230 | 233 | 856,000 | 1,165 |
| 1986-09-24 | 232 | 250 | 231 | 243 | 663,000 | 1,215 |
| 1986-09-22 | 230 | 234 | 225 | 230 | 929,000 | 1,150 |
| 1986-09-19 | 226 | 231 | 223 | 225 | 874,000 | 1,125 |
| 1986-09-18 | 231 | 234 | 225 | 226 | 1,397,000 | 1,130 |
| 1986-09-17 | 236 | 240 | 232 | 232 | 960,000 | 1,160 |
| 1986-09-16 | 242 | 247 | 230 | 236 | 1,157,000 | 1,180 |
| 1986-09-12 | 242 | 249 | 241 | 242 | 1,672,000 | 1,210 |
| 1986-09-11 | 261 | 265 | 257 | 257 | 2,390,000 | 1,285 |
| 1986-09-10 | 267 | 269 | 257 | 266 | 1,239,000 | 1,330 |
| 1986-09-09 | 273 | 273 | 265 | 265 | 1,599,000 | 1,325 |
| 1986-09-08 | 269 | 283 | 268 | 271 | 3,034,000 | 1,355 |
| 1986-09-06 | 273 | 274 | 266 | 271 | 2,962,000 | 1,355 |
| 1986-09-05 | 274 | 275 | 266 | 273 | 3,111,000 | 1,365 |
| 1986-09-04 | 286 | 289 | 265 | 269 | 7,808,000 | 1,345 |
| 1986-09-03 | 275 | 295 | 271 | 286 | 33,483,000 | 1,430 |
| 1986-09-02 | 250 | 284 | 249 | 275 | 13,376,000 | 1,375 |
| 1986-09-01 | 254 | 257 | 248 | 249 | 375,000 | 1,245 |
| 1986-08-30 | 250 | 259 | 246 | 259 | 445,000 | 1,295 |
| 1986-08-29 | 250 | 253 | 246 | 246 | 629,000 | 1,230 |
| 1986-08-28 | 260 | 263 | 246 | 251 | 2,363,000 | 1,255 |
| 1986-08-27 | 260 | 265 | 253 | 260 | 3,547,000 | 1,300 |
| 1986-08-26 | 255 | 265 | 255 | 260 | 1,926,000 | 1,300 |
| 1986-08-25 | 245 | 253 | 245 | 250 | 1,044,000 | 1,250 |
| 1986-08-23 | 248 | 248 | 239 | 244 | 734,000 | 1,220 |
| 1986-08-22 | 266 | 266 | 252 | 253 | 2,378,000 | 1,265 |
| 1986-08-21 | 266 | 270 | 258 | 266 | 5,556,000 | 1,330 |
| 1986-08-20 | 259 | 274 | 258 | 265 | 3,117,000 | 1,325 |
| 1986-08-19 | 264 | 264 | 255 | 259 | 2,048,000 | 1,295 |
| 1986-08-18 | 272 | 276 | 261 | 265 | 3,165,000 | 1,325 |
| 1986-08-15 | 282 | 284 | 272 | 277 | 13,697,000 | 1,385 |
| 1986-08-14 | 263 | 283 | 263 | 280 | 18,173,000 | 1,400 |
| 1986-08-13 | 241 | 254 | 241 | 253 | 4,436,000 | 1,265 |
| 1986-08-12 | 233 | 240 | 232 | 240 | 619,000 | 1,200 |
| 1986-08-11 | 235 | 235 | 230 | 232 | 572,000 | 1,160 |
| 1986-08-08 | 235 | 235 | 230 | 235 | 515,000 | 1,175 |
| 1986-08-07 | 230 | 238 | 226 | 236 | 769,000 | 1,180 |
| 1986-08-06 | 230 | 237 | 230 | 233 | 251,000 | 1,165 |
| 1986-08-05 | 236 | 240 | 233 | 240 | 404,000 | 1,200 |
| 1986-08-04 | 238 | 239 | 233 | 239 | 189,000 | 1,195 |
| 1986-08-02 | 230 | 238 | 230 | 238 | 226,000 | 1,190 |
| 1986-08-01 | 237 | 243 | 230 | 230 | 422,000 | 1,150 |
| 1986-07-31 | 250 | 250 | 235 | 237 | 1,008,000 | 1,185 |
| 1986-07-30 | 232 | 254 | 230 | 250 | 1,411,000 | 1,250 |
| 1986-07-29 | 238 | 240 | 231 | 232 | 802,000 | 1,160 |
| 1986-07-28 | 233 | 239 | 233 | 236 | 449,000 | 1,180 |
| 1986-07-26 | 236 | 237 | 232 | 233 | 471,000 | 1,165 |
| 1986-07-25 | 244 | 244 | 236 | 236 | 802,000 | 1,180 |
| 1986-07-24 | 249 | 249 | 242 | 244 | 1,057,000 | 1,220 |
| 1986-07-23 | 238 | 248 | 235 | 248 | 913,000 | 1,240 |
| 1986-07-22 | 232 | 238 | 230 | 237 | 496,000 | 1,185 |
| 1986-07-21 | 248 | 248 | 223 | 235 | 1,395,000 | 1,175 |
| 1986-07-19 | 249 | 250 | 246 | 249 | 728,000 | 1,245 |
| 1986-07-18 | 246 | 250 | 244 | 249 | 1,599,000 | 1,245 |
| 1986-07-17 | 244 | 246 | 242 | 244 | 786,000 | 1,220 |
| 1986-07-16 | 250 | 250 | 241 | 245 | 1,579,000 | 1,225 |
| 1986-07-15 | 255 | 255 | 250 | 250 | 2,444,000 | 1,250 |
| 1986-07-14 | 250 | 257 | 248 | 256 | 4,103,000 | 1,280 |
| 1986-07-11 | 250 | 253 | 248 | 250 | 6,790,000 | 1,250 |
| 1986-07-10 | 236 | 248 | 235 | 244 | 2,412,000 | 1,220 |
| 1986-07-09 | 235 | 243 | 233 | 236 | 1,001,000 | 1,180 |
| 1986-07-08 | 238 | 238 | 235 | 236 | 602,000 | 1,180 |
| 1986-07-07 | 239 | 240 | 237 | 238 | 405,000 | 1,190 |
| 1986-07-05 | 240 | 241 | 238 | 238 | 338,000 | 1,190 |
| 1986-07-04 | 241 | 242 | 240 | 241 | 676,000 | 1,205 |
| 1986-07-03 | 242 | 243 | 240 | 240 | 704,000 | 1,200 |
| 1986-07-02 | 243 | 243 | 240 | 240 | 488,000 | 1,200 |
| 1986-07-01 | 243 | 245 | 240 | 245 | 1,309,000 | 1,225 |
| 1986-06-30 | 244 | 248 | 238 | 238 | 1,657,000 | 1,190 |
| 1986-06-28 | 240 | 244 | 235 | 235 | 724,000 | 1,175 |
| 1986-06-27 | 245 | 247 | 236 | 245 | 1,179,000 | 1,225 |
| 1986-06-26 | 251 | 251 | 246 | 248 | 1,806,000 | 1,240 |
| 1986-06-25 | 250 | 252 | 247 | 251 | 6,225,000 | 1,255 |
| 1986-06-24 | 235 | 252 | 234 | 245 | 12,691,000 | 1,225 |
| 1986-06-23 | 234 | 235 | 231 | 235 | 542,000 | 1,175 |
| 1986-06-21 | 237 | 237 | 231 | 235 | 1,021,000 | 1,175 |
| 1986-06-20 | 240 | 242 | 230 | 237 | 3,679,000 | 1,185 |
| 1986-06-19 | 229 | 239 | 226 | 237 | 1,559,000 | 1,185 |
| 1986-06-18 | 225 | 229 | 223 | 224 | 611,000 | 1,120 |
| 1986-06-17 | 233 | 233 | 222 | 227 | 1,007,000 | 1,135 |
| 1986-06-16 | 238 | 238 | 231 | 233 | 1,675,000 | 1,165 |
| 1986-06-13 | 236 | 241 | 235 | 238 | 4,398,000 | 1,190 |
| 1986-06-12 | 239 | 239 | 230 | 235 | 2,623,000 | 1,175 |
| 1986-06-11 | 219 | 242 | 219 | 239 | 7,727,000 | 1,195 |
| 1986-06-10 | 220 | 222 | 216 | 219 | 1,055,000 | 1,095 |
| 1986-06-09 | 225 | 226 | 221 | 224 | 445,000 | 1,120 |
| 1986-06-07 | 226 | 226 | 221 | 221 | 529,000 | 1,105 |
| 1986-06-06 | 228 | 230 | 221 | 221 | 1,791,000 | 1,105 |
| 1986-06-05 | 226 | 228 | 221 | 228 | 3,045,000 | 1,140 |
| 1986-06-04 | 218 | 224 | 217 | 224 | 1,365,000 | 1,120 |
| 1986-06-03 | 221 | 221 | 215 | 217 | 851,000 | 1,085 |
| 1986-06-02 | 214 | 225 | 214 | 218 | 1,387,000 | 1,090 |
| 1986-05-31 | 211 | 214 | 210 | 214 | 249,000 | 1,070 |
| 1986-05-30 | 213 | 215 | 209 | 210 | 910,000 | 1,050 |
| 1986-05-29 | 210 | 215 | 210 | 212 | 1,205,000 | 1,060 |
| 1986-05-28 | 209 | 211 | 208 | 210 | 1,006,000 | 1,050 |
| 1986-05-27 | 210 | 210 | 208 | 208 | 496,000 | 1,040 |
| 1986-05-26 | 211 | 211 | 208 | 211 | 884,000 | 1,055 |
| 1986-05-24 | 214 | 215 | 209 | 214 | 2,116,000 | 1,070 |
| 1986-05-23 | 214 | 215 | 210 | 214 | 479,000 | 1,070 |
| 1986-05-22 | 215 | 215 | 210 | 210 | 617,000 | 1,050 |
| 1986-05-21 | 213 | 218 | 213 | 216 | 480,000 | 1,080 |
| 1986-05-20 | 213 | 214 | 212 | 213 | 190,000 | 1,065 |
| 1986-05-19 | 212 | 215 | 211 | 214 | 270,000 | 1,070 |
| 1986-05-17 | 211 | 212 | 210 | 212 | 224,000 | 1,060 |
| 1986-05-16 | 215 | 215 | 210 | 210 | 639,000 | 1,050 |
| 1986-05-15 | 214 | 215 | 213 | 215 | 436,000 | 1,075 |
| 1986-05-14 | 217 | 217 | 213 | 213 | 918,000 | 1,065 |
| 1986-05-13 | 215 | 218 | 214 | 216 | 483,000 | 1,080 |
| 1986-05-12 | 223 | 223 | 218 | 220 | 874,000 | 1,100 |
| 1986-05-09 | 223 | 225 | 218 | 223 | 3,185,000 | 1,115 |
| 1986-05-08 | 210 | 224 | 210 | 221 | 1,949,000 | 1,105 |
| 1986-05-07 | 210 | 213 | 208 | 208 | 550,000 | 1,040 |
| 1986-05-06 | 211 | 211 | 207 | 210 | 392,000 | 1,050 |
| 1986-05-02 | 211 | 216 | 210 | 214 | 274,000 | 1,070 |
| 1986-05-01 | 211 | 215 | 210 | 215 | 759,000 | 1,075 |
| 1986-04-30 | 213 | 215 | 211 | 213 | 127,000 | 1,065 |
| 1986-04-28 | 216 | 218 | 212 | 213 | 472,000 | 1,065 |
| 1986-04-26 | 215 | 216 | 212 | 216 | 377,000 | 1,080 |
| 1986-04-25 | 215 | 217 | 210 | 210 | 561,000 | 1,050 |
| 1986-04-24 | 214 | 215 | 212 | 215 | 336,000 | 1,075 |
| 1986-04-23 | 212 | 212 | 208 | 212 | 447,000 | 1,060 |
| 1986-04-22 | 211 | 213 | 208 | 212 | 636,000 | 1,060 |
| 1986-04-21 | 211 | 214 | 208 | 210 | 1,132,000 | 1,050 |
| 1986-04-19 | 209 | 209 | 206 | 209 | 467,000 | 1,045 |
| 1986-04-18 | 205 | 210 | 205 | 205 | 1,267,000 | 1,025 |
| 1986-04-17 | 206 | 208 | 205 | 205 | 762,000 | 1,025 |
| 1986-04-16 | 209 | 210 | 206 | 206 | 693,000 | 1,030 |
| 1986-04-15 | 207 | 210 | 206 | 209 | 313,000 | 1,045 |
| 1986-04-14 | 208 | 209 | 207 | 207 | 435,000 | 1,035 |
| 1986-04-11 | 208 | 209 | 207 | 208 | 441,000 | 1,040 |
| 1986-04-10 | 207 | 210 | 207 | 210 | 265,000 | 1,050 |
| 1986-04-09 | 210 | 210 | 206 | 207 | 608,000 | 1,035 |
| 1986-04-08 | 210 | 212 | 210 | 210 | 239,000 | 1,050 |
| 1986-04-07 | 209 | 214 | 206 | 209 | 244,000 | 1,045 |
| 1986-04-05 | 208 | 208 | 205 | 208 | 401,000 | 1,040 |
| 1986-04-04 | 211 | 211 | 204 | 206 | 975,000 | 1,030 |
| 1986-04-03 | 216 | 216 | 211 | 211 | 656,000 | 1,055 |
| 1986-04-02 | 217 | 220 | 215 | 215 | 352,000 | 1,075 |
| 1986-04-01 | 228 | 228 | 215 | 215 | 928,000 | 1,075 |
| 1986-03-31 | 216 | 229 | 213 | 228 | 1,739,000 | 1,140 |
| 1986-03-29 | 211 | 215 | 210 | 215 | 361,000 | 1,075 |
| 1986-03-28 | 217 | 220 | 210 | 210 | 668,000 | 1,050 |
| 1986-03-27 | 219 | 228 | 216 | 216 | 1,166,000 | 1,080 |
| 1986-03-26 | 205 | 215 | 201 | 213 | 899,000 | 1,065 |
| 1986-03-25 | 205 | 207 | 202 | 205 | 687,000 | 1,025 |
| 1986-03-24 | 213 | 215 | 205 | 209 | 544,000 | 1,045 |
| 1986-03-22 | 220 | 222 | 210 | 213 | 542,000 | 1,065 |
| 1986-03-20 | 222 | 222 | 220 | 222 | 687,000 | 1,110 |
| 1986-03-19 | 228 | 228 | 221 | 222 | 965,000 | 1,110 |
| 1986-03-18 | 230 | 230 | 228 | 228 | 1,014,000 | 1,140 |
| 1986-03-17 | 230 | 235 | 227 | 230 | 1,286,000 | 1,150 |
| 1986-03-15 | 225 | 227 | 222 | 227 | 1,188,000 | 1,135 |
| 1986-03-14 | 225 | 226 | 222 | 225 | 2,054,000 | 1,125 |
| 1986-03-13 | 224 | 227 | 223 | 226 | 906,000 | 1,130 |
| 1986-03-12 | 224 | 227 | 221 | 227 | 1,294,000 | 1,135 |
| 1986-03-11 | 227 | 228 | 220 | 224 | 1,122,000 | 1,120 |
| 1986-03-10 | 229 | 230 | 227 | 227 | 528,000 | 1,135 |
| 1986-03-07 | 231 | 233 | 228 | 228 | 1,105,000 | 1,140 |
| 1986-03-06 | 229 | 230 | 225 | 227 | 1,390,000 | 1,135 |
| 1986-03-05 | 235 | 235 | 228 | 228 | 961,000 | 1,140 |
| 1986-03-04 | 235 | 238 | 230 | 235 | 3,904,000 | 1,175 |
| 1986-03-03 | 232 | 235 | 228 | 235 | 1,268,000 | 1,175 |
| 1986-03-01 | 232 | 234 | 228 | 229 | 562,000 | 1,145 |
| 1986-02-28 | 234 | 236 | 225 | 231 | 1,577,000 | 1,155 |
| 1986-02-27 | 230 | 240 | 229 | 237 | 6,685,000 | 1,185 |
| 1986-02-26 | 228 | 232 | 224 | 232 | 4,318,000 | 1,160 |
| 1986-02-25 | 216 | 227 | 215 | 224 | 2,807,000 | 1,120 |
| 1986-02-24 | 216 | 219 | 212 | 215 | 534,000 | 1,075 |
| 1986-02-22 | 216 | 221 | 215 | 219 | 658,000 | 1,095 |
| 1986-02-21 | 220 | 220 | 217 | 217 | 559,000 | 1,085 |
| 1986-02-20 | 224 | 224 | 220 | 220 | 685,000 | 1,100 |
| 1986-02-19 | 223 | 224 | 220 | 224 | 955,000 | 1,120 |
| 1986-02-18 | 225 | 225 | 220 | 224 | 927,000 | 1,120 |
| 1986-02-17 | 222 | 227 | 222 | 225 | 1,665,000 | 1,125 |
| 1986-02-15 | 224 | 224 | 221 | 221 | 1,310,000 | 1,105 |
| 1986-02-14 | 220 | 223 | 220 | 221 | 1,144,000 | 1,105 |
| 1986-02-13 | 222 | 222 | 217 | 217 | 960,000 | 1,085 |
| 1986-02-12 | 219 | 225 | 217 | 219 | 1,793,000 | 1,095 |
| 1986-02-10 | 219 | 220 | 216 | 216 | 611,000 | 1,080 |
| 1986-02-07 | 217 | 219 | 215 | 219 | 885,000 | 1,095 |
| 1986-02-06 | 215 | 217 | 213 | 217 | 503,000 | 1,085 |
| 1986-02-05 | 213 | 218 | 210 | 215 | 1,063,000 | 1,075 |
| 1986-02-04 | 207 | 215 | 205 | 214 | 884,000 | 1,070 |
| 1986-02-03 | 207 | 207 | 203 | 203 | 713,000 | 1,015 |
| 1986-02-01 | 201 | 204 | 200 | 203 | 878,000 | 1,015 |
| 1986-01-31 | 196 | 200 | 195 | 198 | 1,004,000 | 990 |
| 1986-01-30 | 198 | 200 | 197 | 197 | 400,000 | 985 |
| 1986-01-29 | 200 | 201 | 199 | 199 | 319,000 | 995 |
| 1986-01-28 | 201 | 202 | 200 | 200 | 231,000 | 1,000 |
| 1986-01-27 | 200 | 203 | 199 | 200 | 303,000 | 1,000 |
| 1986-01-25 | 199 | 200 | 198 | 199 | 270,000 | 995 |
| 1986-01-24 | 200 | 202 | 200 | 200 | 398,000 | 1,000 |
| 1986-01-23 | 204 | 204 | 200 | 200 | 201,000 | 1,000 |
| 1986-01-22 | 195 | 203 | 194 | 199 | 561,000 | 995 |
| 1986-01-21 | 205 | 205 | 191 | 195 | 836,000 | 975 |
| 1986-01-20 | 205 | 206 | 204 | 205 | 243,000 | 1,025 |
| 1986-01-18 | 205 | 206 | 203 | 206 | 339,000 | 1,030 |
| 1986-01-17 | 206 | 206 | 204 | 205 | 318,000 | 1,025 |
| 1986-01-16 | 206 | 206 | 205 | 206 | 233,000 | 1,030 |
| 1986-01-14 | 205 | 206 | 204 | 206 | 447,000 | 1,030 |
| 1986-01-13 | 206 | 208 | 205 | 205 | 412,000 | 1,025 |
| 1986-01-10 | 207 | 208 | 206 | 206 | 395,000 | 1,030 |
| 1986-01-09 | 207 | 209 | 206 | 208 | 213,000 | 1,040 |
| 1986-01-08 | 208 | 210 | 206 | 207 | 302,000 | 1,035 |
| 1986-01-07 | 210 | 210 | 208 | 208 | 163,000 | 1,040 |
| 1986-01-06 | 208 | 213 | 208 | 208 | 261,000 | 1,040 |
| 1986-01-04 | 215 | 215 | 209 | 210 | 216,000 | 1,050 |
分割・併合履歴 ： [2016-09-28]1株→0.2株