6445 (株)ジャノメ 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 | 2,390 | 2,390 | 2,390 | 2,390 | 32,000 | 23,900 |
| 1986-12-26 | 2,250 | 2,340 | 2,250 | 2,340 | 13,000 | 23,400 |
| 1986-12-25 | 2,240 | 2,240 | 2,240 | 2,240 | 69,000 | 22,400 |
| 1986-12-24 | 2,320 | 2,320 | 2,320 | 2,320 | 44,000 | 23,200 |
| 1986-12-23 | 2,470 | 2,470 | 2,370 | 2,390 | 133,000 | 23,900 |
| 1986-12-22 | 2,450 | 2,450 | 2,450 | 2,450 | 87,000 | 24,500 |
| 1986-12-19 | 2,350 | 2,350 | 2,350 | 2,350 | 94,000 | 23,500 |
| 1986-12-18 | 2,250 | 2,250 | 2,250 | 2,250 | 89,000 | 22,500 |
| 1986-12-17 | 2,050 | 2,110 | 2,050 | 2,110 | 30,000 | 21,100 |
| 1986-12-16 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 | 20,500 |
| 1986-12-15 | 2,030 | 2,030 | 2,030 | 2,030 | 6,000 | 20,300 |
| 1986-12-12 | 2,050 | 2,060 | 2,050 | 2,050 | 28,000 | 20,500 |
| 1986-12-11 | 2,050 | 2,050 | 2,050 | 2,050 | 29,000 | 20,500 |
| 1986-12-10 | 2,020 | 2,050 | 2,000 | 2,050 | 44,000 | 20,500 |
| 1986-12-09 | 2,050 | 2,050 | 2,030 | 2,030 | 15,000 | 20,300 |
| 1986-12-05 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 20,600 |
| 1986-12-04 | 2,050 | 2,090 | 2,050 | 2,070 | 28,000 | 20,700 |
| 1986-12-03 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 20,400 |
| 1986-12-01 | 2,040 | 2,040 | 2,040 | 2,040 | 22,000 | 20,400 |
| 1986-11-29 | 2,040 | 2,050 | 2,040 | 2,050 | 4,000 | 20,500 |
| 1986-11-28 | 2,030 | 2,050 | 2,030 | 2,040 | 25,000 | 20,400 |
| 1986-11-27 | 2,010 | 2,010 | 2,000 | 2,010 | 15,000 | 20,100 |
| 1986-11-26 | 2,020 | 2,030 | 2,020 | 2,030 | 97,000 | 20,300 |
| 1986-11-22 | 2,080 | 2,100 | 2,080 | 2,100 | 44,000 | 21,000 |
| 1986-11-21 | 2,100 | 2,100 | 2,070 | 2,100 | 48,000 | 21,000 |
| 1986-11-20 | 2,100 | 2,100 | 2,080 | 2,100 | 56,000 | 21,000 |
| 1986-11-19 | 2,130 | 2,140 | 2,130 | 2,140 | 43,000 | 21,400 |
| 1986-11-17 | 2,370 | 2,370 | 2,310 | 2,330 | 118,000 | 23,300 |
| 1986-11-14 | 2,380 | 2,400 | 2,380 | 2,400 | 14,000 | 24,000 |
| 1986-11-12 | 2,430 | 2,430 | 2,390 | 2,400 | 113,000 | 24,000 |
| 1986-11-11 | 2,410 | 2,460 | 2,400 | 2,450 | 165,000 | 24,500 |
| 1986-11-10 | 2,360 | 2,430 | 2,360 | 2,400 | 218,000 | 24,000 |
| 1986-11-07 | 2,320 | 2,380 | 2,310 | 2,380 | 242,000 | 23,800 |
| 1986-11-05 | 2,490 | 2,500 | 2,490 | 2,500 | 477,000 | 25,000 |
| 1986-11-04 | 2,560 | 2,600 | 2,550 | 2,560 | 289,000 | 25,600 |
| 1986-11-01 | 2,460 | 2,560 | 2,460 | 2,560 | 259,000 | 25,600 |
| 1986-10-31 | 2,340 | 2,460 | 2,340 | 2,460 | 288,000 | 24,600 |
| 1986-10-30 | 2,260 | 2,360 | 2,260 | 2,360 | 654,000 | 23,600 |
| 1986-10-29 | 2,200 | 2,260 | 2,200 | 2,260 | 466,000 | 22,600 |
| 1986-10-28 | 2,100 | 2,160 | 2,060 | 2,160 | 196,000 | 21,600 |
| 1986-10-27 | 1,940 | 2,060 | 1,940 | 2,060 | 294,000 | 20,600 |
| 1986-10-24 | 1,900 | 1,900 | 1,900 | 1,900 | 37,000 | 19,000 |
| 1986-10-23 | 1,720 | 1,800 | 1,720 | 1,800 | 152,000 | 18,000 |
| 1986-10-22 | 1,600 | 1,710 | 1,600 | 1,700 | 242,000 | 17,000 |
| 1986-10-21 | 1,650 | 1,650 | 1,650 | 1,650 | 54,000 | 16,500 |
| 1986-10-20 | 1,780 | 1,780 | 1,750 | 1,750 | 55,000 | 17,500 |
| 1986-10-17 | 1,860 | 1,860 | 1,760 | 1,800 | 40,000 | 18,000 |
| 1986-10-16 | 1,900 | 1,900 | 1,860 | 1,860 | 23,000 | 18,600 |
| 1986-10-15 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 19,300 |
| 1986-10-14 | 1,930 | 1,930 | 1,930 | 1,930 | 19,000 | 19,300 |
| 1986-10-13 | 2,030 | 2,030 | 1,970 | 1,990 | 20,000 | 19,900 |
| 1986-10-09 | 1,980 | 2,030 | 1,980 | 2,030 | 128,000 | 20,300 |
| 1986-10-08 | 1,930 | 2,000 | 1,930 | 2,000 | 70,000 | 20,000 |
| 1986-10-07 | 1,950 | 1,970 | 1,950 | 1,970 | 100,000 | 19,700 |
| 1986-10-06 | 1,920 | 1,930 | 1,920 | 1,930 | 23,000 | 19,300 |
| 1986-10-04 | 1,930 | 2,000 | 1,930 | 2,000 | 72,000 | 20,000 |
| 1986-10-02 | 1,980 | 2,020 | 1,970 | 1,990 | 219,000 | 19,900 |
| 1986-10-01 | 1,970 | 1,990 | 1,950 | 1,950 | 57,000 | 19,500 |
| 1986-09-30 | 1,990 | 2,000 | 1,950 | 1,970 | 46,000 | 19,700 |
| 1986-09-29 | 2,000 | 2,020 | 2,000 | 2,000 | 74,000 | 20,000 |
| 1986-09-27 | 2,000 | 2,000 | 2,000 | 2,000 | 44,000 | 20,000 |
| 1986-09-26 | 2,000 | 2,000 | 1,980 | 1,980 | 260,000 | 19,800 |
| 1986-09-25 | 1,980 | 2,000 | 1,980 | 2,000 | 156,000 | 20,000 |
| 1986-09-24 | 2,000 | 2,000 | 1,990 | 2,000 | 291,000 | 20,000 |
| 1986-09-22 | 2,010 | 2,010 | 2,000 | 2,000 | 168,000 | 20,000 |
| 1986-09-19 | 2,000 | 2,020 | 2,000 | 2,000 | 271,000 | 20,000 |
| 1986-09-18 | 2,020 | 2,020 | 2,000 | 2,000 | 163,000 | 20,000 |
| 1986-09-17 | 1,990 | 2,030 | 1,990 | 2,030 | 164,000 | 20,300 |
| 1986-09-16 | 2,000 | 2,020 | 2,000 | 2,000 | 186,000 | 20,000 |
| 1986-09-12 | 2,000 | 2,050 | 1,960 | 2,050 | 481,000 | 20,500 |
| 1986-09-11 | 2,030 | 2,030 | 2,000 | 2,000 | 207,000 | 20,000 |
| 1986-09-10 | 2,020 | 2,040 | 2,000 | 2,020 | 292,000 | 20,200 |
| 1986-09-09 | 2,000 | 2,000 | 1,980 | 2,000 | 371,000 | 20,000 |
| 1986-09-08 | 2,030 | 2,030 | 2,000 | 2,020 | 95,000 | 20,200 |
| 1986-09-06 | 2,050 | 2,050 | 2,030 | 2,050 | 569,000 | 20,500 |
| 1986-09-05 | 1,990 | 2,020 | 1,980 | 2,000 | 311,000 | 20,000 |
| 1986-09-04 | 2,000 | 2,010 | 1,980 | 1,980 | 244,000 | 19,800 |
| 1986-09-03 | 2,000 | 2,020 | 2,000 | 2,000 | 255,000 | 20,000 |
| 1986-09-02 | 2,030 | 2,050 | 2,000 | 2,000 | 139,000 | 20,000 |
| 1986-09-01 | 2,050 | 2,050 | 2,030 | 2,050 | 207,000 | 20,500 |
| 1986-08-30 | 2,020 | 2,050 | 2,000 | 2,030 | 152,000 | 20,300 |
| 1986-08-29 | 2,030 | 2,060 | 2,030 | 2,040 | 186,000 | 20,400 |
| 1986-08-28 | 2,050 | 2,060 | 2,030 | 2,050 | 884,000 | 20,500 |
| 1986-08-27 | 2,030 | 2,050 | 2,010 | 2,030 | 749,000 | 20,300 |
| 1986-08-26 | 2,060 | 2,070 | 2,030 | 2,050 | 619,000 | 20,500 |
| 1986-08-25 | 2,070 | 2,070 | 2,040 | 2,050 | 306,000 | 20,500 |
| 1986-08-23 | 2,030 | 2,060 | 2,030 | 2,050 | 254,000 | 20,500 |
| 1986-08-22 | 1,990 | 2,050 | 1,970 | 2,050 | 669,000 | 20,500 |
| 1986-08-21 | 2,050 | 2,050 | 1,990 | 2,050 | 842,000 | 20,500 |
| 1986-08-20 | 1,950 | 2,030 | 1,940 | 2,030 | 794,000 | 20,300 |
| 1986-08-19 | 1,910 | 1,930 | 1,910 | 1,930 | 540,000 | 19,300 |
| 1986-08-18 | 1,770 | 1,830 | 1,750 | 1,830 | 402,000 | 18,300 |
| 1986-08-15 | 1,670 | 1,710 | 1,670 | 1,710 | 538,000 | 17,100 |
| 1986-08-14 | 1,850 | 1,850 | 1,750 | 1,750 | 262,000 | 17,500 |
| 1986-08-13 | 1,900 | 1,900 | 1,850 | 1,850 | 403,000 | 18,500 |
| 1986-08-12 | 1,910 | 1,910 | 1,890 | 1,900 | 373,000 | 19,000 |
| 1986-08-11 | 1,890 | 1,900 | 1,880 | 1,900 | 209,000 | 19,000 |
| 1986-08-08 | 1,970 | 1,970 | 1,910 | 1,910 | 238,000 | 19,100 |
| 1986-08-07 | 1,940 | 1,980 | 1,900 | 1,950 | 486,000 | 19,500 |
| 1986-08-06 | 1,930 | 1,950 | 1,910 | 1,920 | 239,000 | 19,200 |
| 1986-08-05 | 1,940 | 1,960 | 1,920 | 1,950 | 335,000 | 19,500 |
| 1986-08-04 | 1,880 | 1,920 | 1,870 | 1,920 | 118,000 | 19,200 |
| 1986-08-02 | 1,990 | 1,990 | 1,920 | 1,920 | 308,000 | 19,200 |
| 1986-08-01 | 1,950 | 1,970 | 1,950 | 1,970 | 282,000 | 19,700 |
| 1986-07-31 | 1,780 | 1,870 | 1,750 | 1,850 | 371,000 | 18,500 |
| 1986-07-30 | 1,700 | 1,780 | 1,700 | 1,780 | 758,000 | 17,800 |
| 1986-07-29 | 1,850 | 1,860 | 1,800 | 1,800 | 376,000 | 18,000 |
| 1986-07-28 | 1,900 | 1,940 | 1,880 | 1,900 | 364,000 | 19,000 |
| 1986-07-26 | 2,000 | 2,000 | 1,930 | 1,930 | 221,000 | 19,300 |
| 1986-07-25 | 2,110 | 2,120 | 2,030 | 2,030 | 169,000 | 20,300 |
| 1986-07-24 | 2,140 | 2,150 | 2,110 | 2,130 | 154,000 | 21,300 |
| 1986-07-23 | 2,140 | 2,170 | 2,080 | 2,120 | 187,000 | 21,200 |
| 1986-07-22 | 2,100 | 2,130 | 2,080 | 2,100 | 149,000 | 21,000 |
| 1986-07-21 | 2,240 | 2,240 | 2,100 | 2,100 | 419,000 | 21,000 |
| 1986-07-19 | 2,200 | 2,200 | 2,200 | 2,200 | 470,000 | 22,000 |
| 1986-07-18 | 2,020 | 2,100 | 2,010 | 2,100 | 388,000 | 21,000 |
| 1986-07-17 | 2,000 | 2,020 | 1,990 | 2,000 | 203,000 | 20,000 |
| 1986-07-16 | 2,000 | 2,000 | 1,990 | 2,000 | 78,000 | 20,000 |
| 1986-07-15 | 2,010 | 2,030 | 1,980 | 2,000 | 155,000 | 20,000 |
| 1986-07-14 | 2,000 | 2,040 | 1,990 | 2,000 | 171,000 | 20,000 |
| 1986-07-11 | 1,990 | 2,000 | 1,990 | 2,000 | 69,000 | 20,000 |
| 1986-07-10 | 1,990 | 2,000 | 1,950 | 2,000 | 205,000 | 20,000 |
| 1986-07-09 | 1,880 | 1,970 | 1,880 | 1,970 | 304,000 | 19,700 |
| 1986-07-08 | 1,890 | 1,940 | 1,890 | 1,900 | 577,000 | 19,000 |
| 1986-07-07 | 1,930 | 1,930 | 1,930 | 1,930 | 145,000 | 19,300 |
| 1986-07-05 | 2,110 | 2,110 | 2,030 | 2,030 | 261,000 | 20,300 |
| 1986-07-04 | 2,140 | 2,200 | 2,110 | 2,130 | 147,000 | 21,300 |
| 1986-07-03 | 2,200 | 2,200 | 2,110 | 2,120 | 259,000 | 21,200 |
| 1986-07-02 | 2,140 | 2,200 | 2,140 | 2,200 | 184,000 | 22,000 |
| 1986-07-01 | 2,170 | 2,170 | 2,100 | 2,120 | 72,000 | 21,200 |
| 1986-06-30 | 2,120 | 2,190 | 2,100 | 2,170 | 183,000 | 21,700 |
| 1986-06-28 | 2,200 | 2,200 | 2,100 | 2,100 | 223,000 | 21,000 |
| 1986-06-27 | 2,240 | 2,310 | 2,180 | 2,180 | 302,000 | 21,800 |
| 1986-06-26 | 2,190 | 2,260 | 2,190 | 2,230 | 225,000 | 22,300 |
| 1986-06-25 | 2,350 | 2,380 | 2,270 | 2,270 | 217,000 | 22,700 |
| 1986-06-24 | 2,370 | 2,370 | 2,370 | 2,370 | 75,000 | 23,700 |
| 1986-06-23 | 2,470 | 2,530 | 2,410 | 2,470 | 843,000 | 24,700 |
| 1986-06-21 | 2,410 | 2,450 | 2,390 | 2,450 | 641,000 | 24,500 |
| 1986-06-20 | 2,230 | 2,350 | 2,230 | 2,350 | 648,000 | 23,500 |
| 1986-06-19 | 2,300 | 2,330 | 2,200 | 2,250 | 574,000 | 22,500 |
| 1986-06-18 | 2,270 | 2,270 | 2,270 | 2,270 | 411,000 | 22,700 |
| 1986-06-17 | 2,070 | 2,170 | 2,070 | 2,170 | 324,000 | 21,700 |
| 1986-06-16 | 2,060 | 2,100 | 2,060 | 2,070 | 233,000 | 20,700 |
| 1986-06-13 | 1,990 | 2,020 | 1,980 | 2,000 | 106,000 | 20,000 |
| 1986-06-12 | 2,050 | 2,050 | 1,990 | 1,990 | 186,000 | 19,900 |
| 1986-06-11 | 2,090 | 2,090 | 2,040 | 2,060 | 240,000 | 20,600 |
| 1986-06-10 | 2,080 | 2,080 | 2,020 | 2,070 | 158,000 | 20,700 |
| 1986-06-09 | 2,050 | 2,150 | 2,010 | 2,060 | 124,000 | 20,600 |
| 1986-06-07 | 2,110 | 2,170 | 2,050 | 2,060 | 101,000 | 20,600 |
| 1986-06-06 | 1,980 | 2,100 | 1,980 | 2,090 | 216,000 | 20,900 |
| 1986-06-05 | 2,220 | 2,220 | 2,020 | 2,020 | 557,000 | 20,200 |
| 1986-06-04 | 2,040 | 2,120 | 1,980 | 2,120 | 332,000 | 21,200 |
| 1986-06-03 | 2,010 | 2,040 | 1,920 | 2,020 | 321,000 | 20,200 |
| 1986-06-02 | 2,020 | 2,040 | 1,970 | 2,020 | 199,000 | 20,200 |
| 1986-05-31 | 2,000 | 2,030 | 1,920 | 2,020 | 225,000 | 20,200 |
| 1986-05-30 | 2,080 | 2,120 | 2,000 | 2,000 | 208,000 | 20,000 |
| 1986-05-29 | 2,190 | 2,190 | 2,070 | 2,070 | 143,000 | 20,700 |
| 1986-05-28 | 2,100 | 2,220 | 2,090 | 2,170 | 935,000 | 21,700 |
| 1986-05-27 | 2,240 | 2,240 | 2,120 | 2,120 | 292,000 | 21,200 |
| 1986-05-26 | 2,290 | 2,290 | 2,150 | 2,200 | 908,000 | 22,000 |
| 1986-05-24 | 2,130 | 2,250 | 2,120 | 2,250 | 1,624,000 | 22,500 |
| 1986-05-22 | 2,250 | 2,250 | 2,250 | 2,250 | 142,000 | 22,500 |
| 1986-05-21 | 2,390 | 2,390 | 2,390 | 2,390 | 2,661,000 | 23,900 |
| 1986-05-20 | 2,290 | 2,290 | 2,290 | 2,290 | 1,177,000 | 22,900 |
| 1986-05-19 | 2,190 | 2,190 | 2,190 | 2,190 | 987,000 | 21,900 |
| 1986-05-17 | 2,050 | 2,090 | 2,050 | 2,090 | 694,000 | 20,900 |
| 1986-05-16 | 1,950 | 1,990 | 1,900 | 1,990 | 1,224,000 | 19,900 |
| 1986-05-15 | 1,870 | 1,890 | 1,840 | 1,890 | 1,010,000 | 18,900 |
| 1986-05-14 | 1,720 | 1,790 | 1,710 | 1,790 | 321,000 | 17,900 |
| 1986-05-13 | 1,720 | 1,720 | 1,690 | 1,690 | 82,000 | 16,900 |
| 1986-05-12 | 1,760 | 1,760 | 1,710 | 1,730 | 138,000 | 17,300 |
| 1986-05-09 | 1,750 | 1,780 | 1,680 | 1,720 | 496,000 | 17,200 |
| 1986-05-08 | 1,640 | 1,710 | 1,640 | 1,710 | 292,000 | 17,100 |
| 1986-05-07 | 1,570 | 1,640 | 1,560 | 1,610 | 188,000 | 16,100 |
| 1986-05-06 | 1,650 | 1,670 | 1,610 | 1,610 | 125,000 | 16,100 |
| 1986-05-02 | 1,660 | 1,690 | 1,660 | 1,680 | 243,000 | 16,800 |
| 1986-05-01 | 1,760 | 1,780 | 1,710 | 1,720 | 1,118,000 | 17,200 |
| 1986-04-30 | 1,700 | 1,700 | 1,700 | 1,700 | 310,000 | 17,000 |
| 1986-04-28 | 1,540 | 1,600 | 1,530 | 1,600 | 132,000 | 16,000 |
| 1986-04-26 | 1,500 | 1,530 | 1,480 | 1,500 | 181,000 | 15,000 |
| 1986-04-25 | 1,500 | 1,520 | 1,480 | 1,500 | 230,000 | 15,000 |
| 1986-04-24 | 1,530 | 1,530 | 1,460 | 1,510 | 393,000 | 15,100 |
| 1986-04-23 | 1,520 | 1,540 | 1,480 | 1,510 | 352,000 | 15,100 |
| 1986-04-22 | 1,550 | 1,570 | 1,530 | 1,530 | 85,000 | 15,300 |
| 1986-04-21 | 1,590 | 1,590 | 1,530 | 1,570 | 136,000 | 15,700 |
| 1986-04-19 | 1,550 | 1,600 | 1,540 | 1,600 | 143,000 | 16,000 |
| 1986-04-18 | 1,570 | 1,570 | 1,500 | 1,530 | 217,000 | 15,300 |
| 1986-04-17 | 1,560 | 1,630 | 1,550 | 1,570 | 147,000 | 15,700 |
| 1986-04-16 | 1,760 | 1,770 | 1,580 | 1,580 | 631,000 | 15,800 |
| 1986-04-15 | 1,600 | 1,680 | 1,600 | 1,680 | 770,000 | 16,800 |
| 1986-04-14 | 1,440 | 1,600 | 1,440 | 1,580 | 711,000 | 15,800 |
| 1986-04-11 | 1,600 | 1,600 | 1,500 | 1,500 | 341,000 | 15,000 |
| 1986-04-10 | 1,590 | 1,640 | 1,590 | 1,600 | 895,000 | 16,000 |
| 1986-04-09 | 1,730 | 1,760 | 1,670 | 1,680 | 709,000 | 16,800 |
| 1986-04-08 | 1,800 | 1,800 | 1,750 | 1,770 | 519,000 | 17,700 |
| 1986-04-07 | 1,840 | 1,890 | 1,820 | 1,820 | 669,000 | 18,200 |
| 1986-04-05 | 1,730 | 1,850 | 1,730 | 1,800 | 1,555,000 | 18,000 |
| 1986-04-04 | 1,750 | 1,750 | 1,750 | 1,750 | 197,000 | 17,500 |
| 1986-04-02 | 1,990 | 2,050 | 1,950 | 1,950 | 3,233,000 | 19,500 |
| 1986-04-01 | 1,960 | 2,050 | 1,920 | 2,050 | 3,057,000 | 20,500 |
| 1986-03-31 | 1,900 | 1,900 | 1,900 | 1,900 | 1,059,000 | 19,000 |
| 1986-03-29 | 1,660 | 1,750 | 1,660 | 1,750 | 1,924,000 | 17,500 |
| 1986-03-28 | 1,630 | 1,630 | 1,580 | 1,600 | 1,313,000 | 16,000 |
| 1986-03-27 | 1,450 | 1,600 | 1,410 | 1,590 | 1,326,000 | 15,900 |
| 1986-03-26 | 1,530 | 1,550 | 1,460 | 1,500 | 3,173,000 | 15,000 |
| 1986-03-25 | 1,600 | 1,630 | 1,530 | 1,560 | 3,394,000 | 15,600 |
| 1986-03-24 | 1,510 | 1,570 | 1,500 | 1,570 | 4,324,000 | 15,700 |
| 1986-03-22 | 1,430 | 1,470 | 1,430 | 1,470 | 2,762,000 | 14,700 |
| 1986-03-20 | 1,400 | 1,400 | 1,280 | 1,370 | 3,639,000 | 13,700 |
| 1986-03-19 | 1,360 | 1,450 | 1,350 | 1,380 | 3,889,000 | 13,800 |
| 1986-03-18 | 1,480 | 1,490 | 1,360 | 1,400 | 2,592,000 | 14,000 |
| 1986-03-17 | 1,460 | 1,460 | 1,400 | 1,440 | 1,704,000 | 14,400 |
| 1986-03-15 | 1,430 | 1,470 | 1,410 | 1,470 | 2,181,000 | 14,700 |
| 1986-03-14 | 1,340 | 1,420 | 1,300 | 1,410 | 1,875,000 | 14,100 |
| 1986-03-13 | 1,450 | 1,450 | 1,340 | 1,350 | 2,039,000 | 13,500 |
| 1986-03-12 | 1,510 | 1,510 | 1,420 | 1,430 | 3,854,000 | 14,300 |
| 1986-03-11 | 1,450 | 1,530 | 1,410 | 1,500 | 7,250,000 | 15,000 |
| 1986-03-10 | 1,430 | 1,470 | 1,350 | 1,450 | 6,788,000 | 14,500 |
| 1986-03-07 | 1,390 | 1,410 | 1,380 | 1,410 | 7,141,000 | 14,100 |
| 1986-03-06 | 1,230 | 1,310 | 1,220 | 1,310 | 4,221,000 | 13,100 |
| 1986-03-05 | 1,170 | 1,230 | 1,160 | 1,210 | 2,336,000 | 12,100 |
| 1986-03-04 | 1,250 | 1,270 | 1,190 | 1,190 | 4,890,000 | 11,900 |
| 1986-03-03 | 1,200 | 1,230 | 1,170 | 1,220 | 3,304,000 | 12,200 |
| 1986-03-01 | 1,110 | 1,190 | 1,060 | 1,190 | 4,017,000 | 11,900 |
| 1986-02-28 | 1,240 | 1,240 | 1,130 | 1,150 | 5,326,000 | 11,500 |
| 1986-02-27 | 1,300 | 1,300 | 1,200 | 1,220 | 4,082,000 | 12,200 |
| 1986-02-26 | 1,290 | 1,380 | 1,240 | 1,260 | 10,977,000 | 12,600 |
| 1986-02-25 | 1,290 | 1,310 | 1,210 | 1,290 | 5,526,000 | 12,900 |
| 1986-02-24 | 1,400 | 1,430 | 1,310 | 1,310 | 6,108,000 | 13,100 |
| 1986-02-22 | 1,350 | 1,400 | 1,330 | 1,400 | 10,294,000 | 14,000 |
| 1986-02-21 | 1,240 | 1,300 | 1,220 | 1,300 | 7,506,000 | 13,000 |
| 1986-02-20 | 1,220 | 1,250 | 1,170 | 1,200 | 4,623,000 | 12,000 |
| 1986-02-19 | 1,160 | 1,220 | 1,130 | 1,200 | 4,293,000 | 12,000 |
| 1986-02-18 | 1,230 | 1,280 | 1,170 | 1,180 | 7,681,000 | 11,800 |
| 1986-02-17 | 1,200 | 1,210 | 1,180 | 1,210 | 6,966,000 | 12,100 |
| 1986-02-15 | 1,000 | 1,110 | 996 | 1,110 | 6,102,000 | 11,100 |
| 1986-02-14 | 1,060 | 1,080 | 991 | 1,010 | 4,407,000 | 10,100 |
| 1986-02-13 | 1,000 | 1,070 | 960 | 1,040 | 9,150,000 | 10,400 |
| 1986-02-12 | 960 | 1,000 | 957 | 1,000 | 11,915,000 | 10,000 |
| 1986-02-10 | 848 | 900 | 843 | 900 | 10,649,000 | 9,000 |
| 1986-02-07 | 758 | 834 | 745 | 800 | 16,301,000 | 8,000 |
| 1986-02-06 | 729 | 758 | 723 | 749 | 12,135,000 | 7,490 |
| 1986-02-05 | 659 | 730 | 642 | 730 | 13,178,000 | 7,300 |
| 1986-02-04 | 683 | 687 | 620 | 650 | 7,091,000 | 6,500 |
| 1986-02-03 | 659 | 692 | 655 | 663 | 9,823,000 | 6,630 |
| 1986-02-01 | 640 | 670 | 630 | 655 | 8,538,000 | 6,550 |
| 1986-01-31 | 585 | 640 | 575 | 630 | 13,697,000 | 6,300 |
| 1986-01-30 | 575 | 600 | 565 | 575 | 13,511,000 | 5,750 |
| 1986-01-29 | 514 | 575 | 511 | 570 | 17,918,000 | 5,700 |
| 1986-01-28 | 480 | 500 | 478 | 496 | 5,748,000 | 4,960 |
| 1986-01-27 | 490 | 497 | 475 | 486 | 3,731,000 | 4,860 |
| 1986-01-25 | 475 | 492 | 475 | 489 | 7,513,000 | 4,890 |
| 1986-01-24 | 455 | 482 | 452 | 475 | 8,695,000 | 4,750 |
| 1986-01-23 | 446 | 456 | 443 | 450 | 3,076,000 | 4,500 |
| 1986-01-22 | 444 | 454 | 444 | 447 | 4,478,000 | 4,470 |
| 1986-01-21 | 420 | 446 | 418 | 441 | 3,393,000 | 4,410 |
| 1986-01-20 | 419 | 427 | 410 | 420 | 1,391,000 | 4,200 |
| 1986-01-18 | 383 | 419 | 383 | 415 | 737,000 | 4,150 |
| 1986-01-17 | 387 | 390 | 383 | 383 | 181,000 | 3,830 |
| 1986-01-16 | 390 | 390 | 386 | 388 | 106,000 | 3,880 |
| 1986-01-14 | 390 | 395 | 386 | 386 | 105,000 | 3,860 |
| 1986-01-13 | 399 | 399 | 386 | 386 | 175,000 | 3,860 |
| 1986-01-10 | 394 | 396 | 386 | 394 | 202,000 | 3,940 |
| 1986-01-09 | 396 | 405 | 392 | 400 | 220,000 | 4,000 |
| 1986-01-08 | 410 | 414 | 390 | 391 | 203,000 | 3,910 |
| 1986-01-07 | 397 | 410 | 397 | 410 | 309,000 | 4,100 |
| 1986-01-06 | 390 | 396 | 386 | 396 | 160,000 | 3,960 |
| 1986-01-04 | 390 | 390 | 383 | 390 | 95,000 | 3,900 |
分割・併合履歴 ： [2015-09-28]1株→0.1株