6701 NEC 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 | 2,090 | 2,100 | 2,060 | 2,060 | 1,193,000 | 20,600 |
| 1986-12-26 | 2,100 | 2,120 | 2,090 | 2,100 | 4,088,000 | 21,000 |
| 1986-12-25 | 2,130 | 2,150 | 2,100 | 2,110 | 6,012,000 | 21,100 |
| 1986-12-24 | 2,090 | 2,110 | 2,090 | 2,100 | 3,110,000 | 21,000 |
| 1986-12-23 | 2,090 | 2,110 | 2,080 | 2,090 | 2,102,000 | 20,900 |
| 1986-12-22 | 2,120 | 2,140 | 2,080 | 2,100 | 7,168,000 | 21,000 |
| 1986-12-19 | 2,080 | 2,130 | 2,070 | 2,130 | 5,234,000 | 21,300 |
| 1986-12-18 | 2,070 | 2,090 | 2,070 | 2,080 | 2,272,000 | 20,800 |
| 1986-12-17 | 2,140 | 2,150 | 2,100 | 2,110 | 4,848,000 | 21,100 |
| 1986-12-16 | 2,080 | 2,120 | 2,070 | 2,100 | 3,431,000 | 21,000 |
| 1986-12-15 | 2,090 | 2,110 | 2,060 | 2,080 | 2,342,000 | 20,800 |
| 1986-12-12 | 2,090 | 2,120 | 2,080 | 2,090 | 3,246,000 | 20,900 |
| 1986-12-11 | 2,120 | 2,140 | 2,110 | 2,130 | 2,484,000 | 21,300 |
| 1986-12-10 | 2,120 | 2,150 | 2,120 | 2,140 | 3,501,000 | 21,400 |
| 1986-12-09 | 2,150 | 2,170 | 2,120 | 2,120 | 2,903,000 | 21,200 |
| 1986-12-08 | 2,150 | 2,170 | 2,120 | 2,120 | 2,979,000 | 21,200 |
| 1986-12-06 | 2,110 | 2,140 | 2,100 | 2,120 | 2,408,000 | 21,200 |
| 1986-12-05 | 2,140 | 2,180 | 2,120 | 2,150 | 11,272,000 | 21,500 |
| 1986-12-04 | 2,050 | 2,100 | 2,050 | 2,100 | 5,013,000 | 21,000 |
| 1986-12-03 | 2,080 | 2,080 | 2,050 | 2,050 | 3,752,000 | 20,500 |
| 1986-12-02 | 2,060 | 2,070 | 2,010 | 2,030 | 2,188,000 | 20,300 |
| 1986-12-01 | 2,040 | 2,110 | 2,040 | 2,070 | 5,631,000 | 20,700 |
| 1986-11-29 | 2,020 | 2,040 | 2,020 | 2,040 | 1,056,000 | 20,400 |
| 1986-11-28 | 2,050 | 2,060 | 2,020 | 2,030 | 2,786,000 | 20,300 |
| 1986-11-27 | 1,990 | 2,050 | 1,990 | 2,040 | 4,256,000 | 20,400 |
| 1986-11-26 | 1,990 | 2,020 | 1,990 | 2,000 | 4,616,000 | 20,000 |
| 1986-11-25 | 2,020 | 2,040 | 2,000 | 2,030 | 2,529,000 | 20,300 |
| 1986-11-22 | 1,990 | 1,990 | 1,960 | 1,990 | 1,943,000 | 19,900 |
| 1986-11-21 | 1,940 | 1,950 | 1,920 | 1,940 | 1,824,000 | 19,400 |
| 1986-11-20 | 1,930 | 1,940 | 1,910 | 1,910 | 1,553,000 | 19,100 |
| 1986-11-19 | 1,910 | 1,940 | 1,910 | 1,920 | 1,589,000 | 19,200 |
| 1986-11-18 | 1,900 | 1,960 | 1,900 | 1,930 | 2,335,000 | 19,300 |
| 1986-11-17 | 1,900 | 1,930 | 1,900 | 1,910 | 1,491,000 | 19,100 |
| 1986-11-14 | 1,880 | 1,920 | 1,870 | 1,900 | 2,017,000 | 19,000 |
| 1986-11-13 | 1,930 | 1,940 | 1,910 | 1,910 | 1,734,000 | 19,100 |
| 1986-11-12 | 1,940 | 1,970 | 1,930 | 1,950 | 2,522,000 | 19,500 |
| 1986-11-11 | 1,910 | 1,930 | 1,910 | 1,910 | 2,106,000 | 19,100 |
| 1986-11-10 | 1,900 | 1,930 | 1,900 | 1,900 | 1,646,000 | 19,000 |
| 1986-11-07 | 1,870 | 1,930 | 1,860 | 1,920 | 3,519,000 | 19,200 |
| 1986-11-06 | 1,930 | 1,940 | 1,900 | 1,900 | 3,403,000 | 19,000 |
| 1986-11-05 | 1,960 | 1,990 | 1,960 | 1,960 | 2,984,000 | 19,600 |
| 1986-11-04 | 2,040 | 2,060 | 1,990 | 2,000 | 2,686,000 | 20,000 |
| 1986-11-01 | 2,050 | 2,080 | 2,020 | 2,050 | 2,682,000 | 20,500 |
| 1986-10-31 | 2,130 | 2,130 | 2,050 | 2,050 | 3,738,000 | 20,500 |
| 1986-10-30 | 2,010 | 2,050 | 1,990 | 2,050 | 2,693,000 | 20,500 |
| 1986-10-29 | 2,000 | 2,020 | 1,960 | 1,980 | 4,126,000 | 19,800 |
| 1986-10-28 | 1,970 | 2,010 | 1,970 | 1,970 | 2,707,000 | 19,700 |
| 1986-10-27 | 1,960 | 2,000 | 1,960 | 1,970 | 1,883,000 | 19,700 |
| 1986-10-25 | 2,040 | 2,060 | 1,990 | 1,990 | 4,456,000 | 19,900 |
| 1986-10-24 | 2,200 | 2,250 | 2,100 | 2,120 | 9,725,000 | 21,200 |
| 1986-10-23 | 2,010 | 2,120 | 1,980 | 2,100 | 9,354,000 | 21,000 |
| 1986-10-22 | 2,090 | 2,120 | 1,960 | 2,010 | 7,211,000 | 20,100 |
| 1986-10-21 | 2,050 | 2,120 | 2,020 | 2,080 | 7,369,000 | 20,800 |
| 1986-10-20 | 2,060 | 2,130 | 2,040 | 2,080 | 3,440,000 | 20,800 |
| 1986-10-17 | 2,100 | 2,110 | 2,060 | 2,060 | 3,191,000 | 20,600 |
| 1986-10-16 | 2,080 | 2,100 | 2,000 | 2,070 | 12,028,000 | 20,700 |
| 1986-10-15 | 2,150 | 2,170 | 2,080 | 2,090 | 5,172,000 | 20,900 |
| 1986-10-14 | 2,230 | 2,250 | 2,080 | 2,170 | 6,959,000 | 21,700 |
| 1986-10-13 | 2,260 | 2,290 | 2,210 | 2,240 | 3,701,000 | 22,400 |
| 1986-10-09 | 2,300 | 2,310 | 2,270 | 2,300 | 4,336,000 | 23,000 |
| 1986-10-08 | 2,310 | 2,330 | 2,260 | 2,260 | 4,204,000 | 22,600 |
| 1986-10-07 | 2,250 | 2,320 | 2,240 | 2,280 | 7,876,000 | 22,800 |
| 1986-10-06 | 2,280 | 2,300 | 2,230 | 2,240 | 3,264,000 | 22,400 |
| 1986-10-04 | 2,250 | 2,300 | 2,230 | 2,260 | 3,655,000 | 22,600 |
| 1986-10-03 | 2,240 | 2,320 | 2,170 | 2,290 | 17,508,000 | 22,900 |
| 1986-10-02 | 2,400 | 2,410 | 2,230 | 2,280 | 16,263,000 | 22,800 |
| 1986-10-01 | 2,460 | 2,490 | 2,390 | 2,420 | 22,578,000 | 24,200 |
| 1986-09-30 | 2,400 | 2,470 | 2,350 | 2,380 | 14,521,000 | 23,800 |
| 1986-09-29 | 2,350 | 2,470 | 2,340 | 2,440 | 31,915,000 | 24,400 |
| 1986-09-27 | 2,240 | 2,400 | 2,230 | 2,310 | 21,073,000 | 23,100 |
| 1986-09-26 | 2,030 | 2,230 | 2,030 | 2,230 | 44,821,000 | 22,300 |
| 1986-09-25 | 2,100 | 2,120 | 2,050 | 2,060 | 8,733,000 | 20,600 |
| 1986-09-24 | 2,080 | 2,110 | 2,080 | 2,090 | 13,652,000 | 20,900 |
| 1986-09-22 | 2,030 | 2,050 | 2,020 | 2,040 | 5,674,000 | 20,400 |
| 1986-09-19 | 2,050 | 2,070 | 2,020 | 2,040 | 8,690,000 | 20,400 |
| 1986-09-18 | 1,990 | 2,060 | 1,980 | 2,040 | 18,193,000 | 20,400 |
| 1986-09-17 | 1,900 | 1,990 | 1,900 | 1,930 | 10,031,000 | 19,300 |
| 1986-09-16 | 1,910 | 1,930 | 1,860 | 1,880 | 4,161,000 | 18,800 |
| 1986-09-12 | 1,900 | 1,970 | 1,900 | 1,930 | 11,083,000 | 19,300 |
| 1986-09-11 | 2,000 | 2,040 | 1,990 | 1,990 | 12,543,000 | 19,900 |
| 1986-09-10 | 2,010 | 2,020 | 1,980 | 2,010 | 12,397,000 | 20,100 |
| 1986-09-09 | 1,920 | 2,010 | 1,910 | 1,990 | 18,909,000 | 19,900 |
| 1986-09-08 | 1,950 | 1,970 | 1,920 | 1,920 | 6,595,000 | 19,200 |
| 1986-09-06 | 1,940 | 1,990 | 1,920 | 1,970 | 12,206,000 | 19,700 |
| 1986-09-05 | 1,930 | 1,960 | 1,890 | 1,940 | 26,474,000 | 19,400 |
| 1986-09-04 | 1,780 | 1,890 | 1,770 | 1,880 | 11,572,000 | 18,800 |
| 1986-09-03 | 1,660 | 1,790 | 1,650 | 1,770 | 5,248,000 | 17,700 |
| 1986-09-02 | 1,780 | 1,790 | 1,720 | 1,720 | 5,140,000 | 17,200 |
| 1986-09-01 | 1,820 | 1,830 | 1,790 | 1,810 | 2,442,000 | 18,100 |
| 1986-08-30 | 1,830 | 1,830 | 1,800 | 1,830 | 2,438,000 | 18,300 |
| 1986-08-29 | 1,810 | 1,860 | 1,810 | 1,820 | 5,966,000 | 18,200 |
| 1986-08-28 | 1,920 | 1,920 | 1,830 | 1,840 | 6,472,000 | 18,400 |
| 1986-08-27 | 1,880 | 1,950 | 1,870 | 1,900 | 34,007,000 | 19,000 |
| 1986-08-26 | 1,820 | 1,860 | 1,790 | 1,850 | 17,362,000 | 18,500 |
| 1986-08-25 | 1,770 | 1,830 | 1,760 | 1,820 | 9,594,000 | 18,200 |
| 1986-08-23 | 1,820 | 1,830 | 1,700 | 1,740 | 7,194,000 | 17,400 |
| 1986-08-22 | 1,730 | 1,820 | 1,720 | 1,800 | 21,033,000 | 18,000 |
| 1986-08-21 | 1,720 | 1,750 | 1,660 | 1,720 | 14,916,000 | 17,200 |
| 1986-08-20 | 1,670 | 1,710 | 1,660 | 1,710 | 24,265,000 | 17,100 |
| 1986-08-19 | 1,530 | 1,670 | 1,530 | 1,670 | 25,631,000 | 16,700 |
| 1986-08-18 | 1,440 | 1,530 | 1,430 | 1,510 | 2,352,000 | 15,100 |
| 1986-08-15 | 1,460 | 1,470 | 1,430 | 1,460 | 1,723,000 | 14,600 |
| 1986-08-14 | 1,490 | 1,500 | 1,470 | 1,470 | 1,151,000 | 14,700 |
| 1986-08-13 | 1,470 | 1,500 | 1,470 | 1,500 | 2,109,000 | 15,000 |
| 1986-08-12 | 1,490 | 1,510 | 1,460 | 1,490 | 2,759,000 | 14,900 |
| 1986-08-11 | 1,490 | 1,500 | 1,460 | 1,490 | 2,293,000 | 14,900 |
| 1986-08-08 | 1,570 | 1,570 | 1,490 | 1,510 | 7,742,000 | 15,100 |
| 1986-08-07 | 1,430 | 1,530 | 1,420 | 1,490 | 6,992,000 | 14,900 |
| 1986-08-06 | 1,400 | 1,430 | 1,390 | 1,390 | 3,445,000 | 13,900 |
| 1986-08-05 | 1,380 | 1,400 | 1,340 | 1,390 | 1,847,000 | 13,900 |
| 1986-08-04 | 1,390 | 1,400 | 1,330 | 1,360 | 1,206,000 | 13,600 |
| 1986-08-02 | 1,370 | 1,420 | 1,360 | 1,380 | 2,542,000 | 13,800 |
| 1986-08-01 | 1,280 | 1,360 | 1,260 | 1,350 | 2,220,000 | 13,500 |
| 1986-07-31 | 1,310 | 1,330 | 1,250 | 1,280 | 2,562,000 | 12,800 |
| 1986-07-30 | 1,320 | 1,340 | 1,310 | 1,320 | 1,214,000 | 13,200 |
| 1986-07-29 | 1,320 | 1,350 | 1,310 | 1,340 | 2,302,000 | 13,400 |
| 1986-07-28 | 1,400 | 1,410 | 1,380 | 1,380 | 1,112,000 | 13,800 |
| 1986-07-26 | 1,380 | 1,410 | 1,380 | 1,380 | 1,941,000 | 13,800 |
| 1986-07-25 | 1,340 | 1,370 | 1,330 | 1,350 | 2,112,000 | 13,500 |
| 1986-07-24 | 1,330 | 1,340 | 1,310 | 1,330 | 2,149,000 | 13,300 |
| 1986-07-23 | 1,280 | 1,300 | 1,260 | 1,280 | 1,649,000 | 12,800 |
| 1986-07-22 | 1,220 | 1,270 | 1,220 | 1,240 | 2,450,000 | 12,400 |
| 1986-07-21 | 1,170 | 1,260 | 1,150 | 1,220 | 4,135,000 | 12,200 |
| 1986-07-19 | 1,210 | 1,220 | 1,170 | 1,170 | 2,943,000 | 11,700 |
| 1986-07-18 | 1,280 | 1,290 | 1,220 | 1,220 | 3,162,000 | 12,200 |
| 1986-07-17 | 1,320 | 1,320 | 1,290 | 1,300 | 2,495,000 | 13,000 |
| 1986-07-16 | 1,320 | 1,350 | 1,320 | 1,330 | 1,702,000 | 13,300 |
| 1986-07-15 | 1,370 | 1,380 | 1,350 | 1,370 | 1,124,000 | 13,700 |
| 1986-07-14 | 1,380 | 1,400 | 1,380 | 1,390 | 961,000 | 13,900 |
| 1986-07-11 | 1,320 | 1,380 | 1,320 | 1,370 | 1,721,000 | 13,700 |
| 1986-07-10 | 1,310 | 1,330 | 1,310 | 1,320 | 1,831,000 | 13,200 |
| 1986-07-09 | 1,380 | 1,390 | 1,310 | 1,330 | 2,947,000 | 13,300 |
| 1986-07-08 | 1,400 | 1,420 | 1,400 | 1,400 | 1,727,000 | 14,000 |
| 1986-07-07 | 1,420 | 1,440 | 1,410 | 1,420 | 929,000 | 14,200 |
| 1986-07-05 | 1,420 | 1,430 | 1,410 | 1,410 | 1,788,000 | 14,100 |
| 1986-07-04 | 1,440 | 1,450 | 1,420 | 1,440 | 2,522,000 | 14,400 |
| 1986-07-03 | 1,490 | 1,500 | 1,480 | 1,480 | 968,000 | 14,800 |
| 1986-07-02 | 1,510 | 1,520 | 1,500 | 1,510 | 1,086,000 | 15,100 |
| 1986-07-01 | 1,510 | 1,520 | 1,500 | 1,510 | 1,041,000 | 15,100 |
| 1986-06-30 | 1,530 | 1,540 | 1,510 | 1,510 | 1,306,000 | 15,100 |
| 1986-06-28 | 1,530 | 1,540 | 1,510 | 1,520 | 741,000 | 15,200 |
| 1986-06-27 | 1,520 | 1,530 | 1,510 | 1,530 | 1,253,000 | 15,300 |
| 1986-06-26 | 1,520 | 1,530 | 1,510 | 1,510 | 953,000 | 15,100 |
| 1986-06-25 | 1,550 | 1,550 | 1,520 | 1,530 | 2,116,000 | 15,300 |
| 1986-06-24 | 1,530 | 1,540 | 1,510 | 1,530 | 1,574,000 | 15,300 |
| 1986-06-23 | 1,530 | 1,550 | 1,530 | 1,530 | 1,511,000 | 15,300 |
| 1986-06-21 | 1,510 | 1,520 | 1,500 | 1,520 | 920,000 | 15,200 |
| 1986-06-20 | 1,490 | 1,510 | 1,490 | 1,510 | 1,317,000 | 15,100 |
| 1986-06-19 | 1,500 | 1,500 | 1,480 | 1,490 | 2,020,000 | 14,900 |
| 1986-06-18 | 1,510 | 1,520 | 1,490 | 1,500 | 1,767,000 | 15,000 |
| 1986-06-17 | 1,520 | 1,530 | 1,500 | 1,510 | 1,557,000 | 15,100 |
| 1986-06-16 | 1,520 | 1,530 | 1,520 | 1,530 | 732,000 | 15,300 |
| 1986-06-13 | 1,530 | 1,540 | 1,510 | 1,510 | 1,417,000 | 15,100 |
| 1986-06-12 | 1,530 | 1,550 | 1,530 | 1,530 | 1,058,000 | 15,300 |
| 1986-06-11 | 1,530 | 1,550 | 1,530 | 1,540 | 1,072,000 | 15,400 |
| 1986-06-10 | 1,500 | 1,560 | 1,500 | 1,530 | 1,871,000 | 15,300 |
| 1986-06-09 | 1,570 | 1,580 | 1,540 | 1,550 | 888,000 | 15,500 |
| 1986-06-07 | 1,540 | 1,580 | 1,540 | 1,560 | 1,151,000 | 15,600 |
| 1986-06-06 | 1,540 | 1,550 | 1,530 | 1,540 | 1,271,000 | 15,400 |
| 1986-06-05 | 1,540 | 1,560 | 1,530 | 1,550 | 1,317,000 | 15,500 |
| 1986-06-04 | 1,560 | 1,590 | 1,540 | 1,570 | 1,829,000 | 15,700 |
| 1986-06-03 | 1,580 | 1,590 | 1,560 | 1,560 | 2,010,000 | 15,600 |
| 1986-06-02 | 1,600 | 1,620 | 1,580 | 1,610 | 1,891,000 | 16,100 |
| 1986-05-31 | 1,630 | 1,640 | 1,610 | 1,610 | 4,688,000 | 16,100 |
| 1986-05-30 | 1,570 | 1,610 | 1,550 | 1,600 | 4,721,000 | 16,000 |
| 1986-05-29 | 1,570 | 1,590 | 1,540 | 1,550 | 2,778,000 | 15,500 |
| 1986-05-28 | 1,530 | 1,580 | 1,520 | 1,560 | 4,526,000 | 15,600 |
| 1986-05-27 | 1,550 | 1,560 | 1,530 | 1,530 | 1,289,000 | 15,300 |
| 1986-05-26 | 1,560 | 1,580 | 1,550 | 1,560 | 1,278,000 | 15,600 |
| 1986-05-24 | 1,560 | 1,580 | 1,550 | 1,560 | 2,295,000 | 15,600 |
| 1986-05-23 | 1,550 | 1,560 | 1,530 | 1,540 | 2,917,000 | 15,400 |
| 1986-05-22 | 1,510 | 1,530 | 1,510 | 1,530 | 1,882,000 | 15,300 |
| 1986-05-21 | 1,510 | 1,520 | 1,500 | 1,510 | 1,474,000 | 15,100 |
| 1986-05-20 | 1,510 | 1,510 | 1,490 | 1,490 | 1,011,000 | 14,900 |
| 1986-05-19 | 1,520 | 1,520 | 1,500 | 1,520 | 2,171,000 | 15,200 |
| 1986-05-17 | 1,450 | 1,500 | 1,440 | 1,490 | 1,194,000 | 14,900 |
| 1986-05-16 | 1,450 | 1,460 | 1,420 | 1,460 | 2,375,000 | 14,600 |
| 1986-05-15 | 1,480 | 1,490 | 1,470 | 1,470 | 1,405,000 | 14,700 |
| 1986-05-14 | 1,510 | 1,510 | 1,470 | 1,490 | 3,761,000 | 14,900 |
| 1986-05-13 | 1,420 | 1,460 | 1,410 | 1,450 | 3,438,000 | 14,500 |
| 1986-05-12 | 1,470 | 1,490 | 1,440 | 1,440 | 2,141,000 | 14,400 |
| 1986-05-09 | 1,500 | 1,520 | 1,490 | 1,490 | 3,412,000 | 14,900 |
| 1986-05-08 | 1,490 | 1,510 | 1,490 | 1,500 | 2,273,000 | 15,000 |
| 1986-05-07 | 1,490 | 1,540 | 1,480 | 1,510 | 2,870,000 | 15,100 |
| 1986-05-06 | 1,510 | 1,530 | 1,490 | 1,490 | 2,513,000 | 14,900 |
| 1986-05-02 | 1,550 | 1,580 | 1,540 | 1,560 | 3,649,000 | 15,600 |
| 1986-05-01 | 1,590 | 1,620 | 1,560 | 1,560 | 6,089,000 | 15,600 |
| 1986-04-30 | 1,580 | 1,650 | 1,570 | 1,620 | 12,317,000 | 16,200 |
| 1986-04-28 | 1,580 | 1,620 | 1,580 | 1,580 | 5,949,000 | 15,800 |
| 1986-04-26 | 1,600 | 1,620 | 1,580 | 1,600 | 9,737,000 | 16,000 |
| 1986-04-25 | 1,540 | 1,630 | 1,540 | 1,630 | 13,648,000 | 16,300 |
| 1986-04-24 | 1,490 | 1,550 | 1,490 | 1,520 | 4,160,000 | 15,200 |
| 1986-04-23 | 1,490 | 1,530 | 1,480 | 1,520 | 6,655,000 | 15,200 |
| 1986-04-22 | 1,550 | 1,600 | 1,530 | 1,550 | 11,117,000 | 15,500 |
| 1986-04-21 | 1,550 | 1,600 | 1,540 | 1,580 | 11,560,000 | 15,800 |
| 1986-04-19 | 1,510 | 1,590 | 1,500 | 1,550 | 8,730,000 | 15,500 |
| 1986-04-18 | 1,450 | 1,500 | 1,430 | 1,500 | 8,147,000 | 15,000 |
| 1986-04-17 | 1,450 | 1,450 | 1,430 | 1,450 | 4,788,000 | 14,500 |
| 1986-04-16 | 1,400 | 1,430 | 1,400 | 1,430 | 2,759,000 | 14,300 |
| 1986-04-15 | 1,400 | 1,400 | 1,380 | 1,390 | 1,199,000 | 13,900 |
| 1986-04-14 | 1,370 | 1,400 | 1,370 | 1,400 | 1,417,000 | 14,000 |
| 1986-04-11 | 1,330 | 1,370 | 1,330 | 1,370 | 2,086,000 | 13,700 |
| 1986-04-10 | 1,380 | 1,400 | 1,370 | 1,370 | 2,313,000 | 13,700 |
| 1986-04-09 | 1,460 | 1,460 | 1,420 | 1,420 | 5,003,000 | 14,200 |
| 1986-04-08 | 1,400 | 1,450 | 1,390 | 1,440 | 4,103,000 | 14,400 |
| 1986-04-07 | 1,410 | 1,420 | 1,390 | 1,400 | 1,629,000 | 14,000 |
| 1986-04-05 | 1,420 | 1,430 | 1,390 | 1,400 | 2,680,000 | 14,000 |
| 1986-04-04 | 1,400 | 1,450 | 1,390 | 1,430 | 7,708,000 | 14,300 |
| 1986-04-03 | 1,410 | 1,420 | 1,380 | 1,400 | 3,853,000 | 14,000 |
| 1986-04-02 | 1,340 | 1,440 | 1,330 | 1,400 | 7,526,000 | 14,000 |
| 1986-04-01 | 1,400 | 1,400 | 1,360 | 1,370 | 3,804,000 | 13,700 |
| 1986-03-31 | 1,340 | 1,390 | 1,340 | 1,380 | 2,942,000 | 13,800 |
| 1986-03-29 | 1,320 | 1,350 | 1,320 | 1,330 | 607,000 | 13,300 |
| 1986-03-28 | 1,390 | 1,400 | 1,320 | 1,330 | 3,940,000 | 13,300 |
| 1986-03-27 | 1,300 | 1,370 | 1,290 | 1,370 | 7,697,000 | 13,700 |
| 1986-03-26 | 1,250 | 1,250 | 1,220 | 1,250 | 1,293,000 | 12,500 |
| 1986-03-25 | 1,210 | 1,230 | 1,210 | 1,230 | 1,177,000 | 12,300 |
| 1986-03-24 | 1,210 | 1,220 | 1,200 | 1,200 | 890,000 | 12,000 |
| 1986-03-22 | 1,210 | 1,230 | 1,200 | 1,230 | 1,077,000 | 12,300 |
| 1986-03-20 | 1,190 | 1,220 | 1,180 | 1,210 | 853,000 | 12,100 |
| 1986-03-19 | 1,180 | 1,190 | 1,160 | 1,180 | 1,091,000 | 11,800 |
| 1986-03-18 | 1,210 | 1,210 | 1,150 | 1,170 | 1,877,000 | 11,700 |
| 1986-03-17 | 1,250 | 1,250 | 1,210 | 1,210 | 706,000 | 12,100 |
| 1986-03-15 | 1,240 | 1,250 | 1,240 | 1,250 | 641,000 | 12,500 |
| 1986-03-14 | 1,250 | 1,260 | 1,240 | 1,250 | 962,000 | 12,500 |
| 1986-03-13 | 1,260 | 1,270 | 1,230 | 1,230 | 1,619,000 | 12,300 |
| 1986-03-12 | 1,270 | 1,280 | 1,250 | 1,260 | 1,432,000 | 12,600 |
| 1986-03-11 | 1,240 | 1,260 | 1,240 | 1,260 | 1,023,000 | 12,600 |
| 1986-03-10 | 1,260 | 1,260 | 1,240 | 1,240 | 529,000 | 12,400 |
| 1986-03-07 | 1,240 | 1,270 | 1,240 | 1,260 | 1,529,000 | 12,600 |
| 1986-03-06 | 1,230 | 1,240 | 1,220 | 1,240 | 741,000 | 12,400 |
| 1986-03-05 | 1,210 | 1,230 | 1,210 | 1,230 | 601,000 | 12,300 |
| 1986-03-04 | 1,190 | 1,210 | 1,190 | 1,200 | 461,000 | 12,000 |
| 1986-03-03 | 1,190 | 1,210 | 1,180 | 1,180 | 648,000 | 11,800 |
| 1986-03-01 | 1,170 | 1,180 | 1,160 | 1,180 | 480,000 | 11,800 |
| 1986-02-28 | 1,160 | 1,180 | 1,150 | 1,170 | 1,094,000 | 11,700 |
| 1986-02-27 | 1,190 | 1,200 | 1,160 | 1,160 | 1,662,000 | 11,600 |
| 1986-02-26 | 1,220 | 1,230 | 1,190 | 1,190 | 1,659,000 | 11,900 |
| 1986-02-25 | 1,230 | 1,240 | 1,220 | 1,240 | 688,000 | 12,400 |
| 1986-02-24 | 1,230 | 1,250 | 1,220 | 1,230 | 1,028,000 | 12,300 |
| 1986-02-22 | 1,200 | 1,230 | 1,190 | 1,220 | 1,092,000 | 12,200 |
| 1986-02-21 | 1,150 | 1,200 | 1,140 | 1,180 | 2,007,000 | 11,800 |
| 1986-02-20 | 1,170 | 1,180 | 1,140 | 1,160 | 1,617,000 | 11,600 |
| 1986-02-19 | 1,210 | 1,220 | 1,190 | 1,190 | 2,095,000 | 11,900 |
| 1986-02-18 | 1,230 | 1,230 | 1,210 | 1,210 | 545,000 | 12,100 |
| 1986-02-17 | 1,220 | 1,230 | 1,210 | 1,230 | 547,000 | 12,300 |
| 1986-02-15 | 1,220 | 1,220 | 1,200 | 1,210 | 1,441,000 | 12,100 |
| 1986-02-14 | 1,220 | 1,230 | 1,210 | 1,220 | 2,082,000 | 12,200 |
| 1986-02-13 | 1,230 | 1,240 | 1,230 | 1,230 | 1,513,000 | 12,300 |
| 1986-02-12 | 1,260 | 1,270 | 1,250 | 1,250 | 1,746,000 | 12,500 |
| 1986-02-10 | 1,300 | 1,300 | 1,280 | 1,280 | 621,000 | 12,800 |
| 1986-02-07 | 1,300 | 1,300 | 1,290 | 1,290 | 1,695,000 | 12,900 |
| 1986-02-06 | 1,300 | 1,300 | 1,290 | 1,300 | 994,000 | 13,000 |
| 1986-02-05 | 1,280 | 1,300 | 1,280 | 1,290 | 2,216,000 | 12,900 |
| 1986-02-04 | 1,280 | 1,290 | 1,280 | 1,280 | 1,023,000 | 12,800 |
| 1986-02-03 | 1,300 | 1,310 | 1,280 | 1,290 | 882,000 | 12,900 |
| 1986-02-01 | 1,290 | 1,300 | 1,280 | 1,290 | 565,000 | 12,900 |
| 1986-01-31 | 1,290 | 1,310 | 1,280 | 1,310 | 1,752,000 | 13,100 |
| 1986-01-30 | 1,300 | 1,310 | 1,290 | 1,300 | 1,077,000 | 13,000 |
| 1986-01-29 | 1,320 | 1,330 | 1,300 | 1,300 | 2,558,000 | 13,000 |
| 1986-01-28 | 1,330 | 1,340 | 1,310 | 1,320 | 3,400,000 | 13,200 |
| 1986-01-27 | 1,300 | 1,340 | 1,300 | 1,330 | 2,451,000 | 13,300 |
| 1986-01-25 | 1,310 | 1,310 | 1,290 | 1,310 | 880,000 | 13,100 |
| 1986-01-24 | 1,300 | 1,320 | 1,290 | 1,310 | 1,504,000 | 13,100 |
| 1986-01-23 | 1,290 | 1,300 | 1,280 | 1,280 | 928,000 | 12,800 |
| 1986-01-22 | 1,270 | 1,310 | 1,270 | 1,290 | 1,393,000 | 12,900 |
| 1986-01-21 | 1,280 | 1,290 | 1,270 | 1,270 | 683,000 | 12,700 |
| 1986-01-20 | 1,290 | 1,300 | 1,280 | 1,300 | 648,000 | 13,000 |
| 1986-01-18 | 1,300 | 1,310 | 1,290 | 1,300 | 853,000 | 13,000 |
| 1986-01-17 | 1,300 | 1,320 | 1,290 | 1,310 | 2,154,000 | 13,100 |
| 1986-01-16 | 1,270 | 1,300 | 1,270 | 1,290 | 2,485,000 | 12,900 |
| 1986-01-14 | 1,240 | 1,270 | 1,240 | 1,250 | 1,473,000 | 12,500 |
| 1986-01-13 | 1,240 | 1,260 | 1,240 | 1,240 | 828,000 | 12,400 |
| 1986-01-10 | 1,250 | 1,270 | 1,240 | 1,260 | 1,394,000 | 12,600 |
| 1986-01-09 | 1,250 | 1,260 | 1,240 | 1,250 | 1,192,000 | 12,500 |
| 1986-01-08 | 1,290 | 1,300 | 1,270 | 1,270 | 1,214,000 | 12,700 |
| 1986-01-07 | 1,290 | 1,290 | 1,270 | 1,270 | 1,541,000 | 12,700 |
| 1986-01-06 | 1,320 | 1,330 | 1,300 | 1,300 | 654,000 | 13,000 |
| 1986-01-04 | 1,330 | 1,340 | 1,310 | 1,320 | 699,000 | 13,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株
