6715 (株)ナカヨ 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 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1986-12-26 | 875 | 875 | 870 | 870 | 28,000 | 4,350 |
| 1986-12-25 | 861 | 880 | 861 | 875 | 40,000 | 4,375 |
| 1986-12-24 | 870 | 880 | 860 | 861 | 29,000 | 4,305 |
| 1986-12-23 | 878 | 880 | 861 | 870 | 43,000 | 4,350 |
| 1986-12-22 | 896 | 900 | 869 | 871 | 55,000 | 4,355 |
| 1986-12-19 | 908 | 910 | 893 | 895 | 98,000 | 4,475 |
| 1986-12-18 | 908 | 910 | 908 | 910 | 16,000 | 4,550 |
| 1986-12-17 | 911 | 920 | 910 | 910 | 31,000 | 4,550 |
| 1986-12-16 | 930 | 930 | 910 | 920 | 17,000 | 4,600 |
| 1986-12-15 | 940 | 945 | 920 | 930 | 32,000 | 4,650 |
| 1986-12-12 | 951 | 951 | 940 | 940 | 16,000 | 4,700 |
| 1986-12-11 | 956 | 960 | 950 | 950 | 24,000 | 4,750 |
| 1986-12-10 | 960 | 960 | 950 | 950 | 19,000 | 4,750 |
| 1986-12-09 | 980 | 980 | 970 | 970 | 18,000 | 4,850 |
| 1986-12-08 | 973 | 990 | 973 | 980 | 32,000 | 4,900 |
| 1986-12-06 | 975 | 975 | 972 | 972 | 15,000 | 4,860 |
| 1986-12-05 | 990 | 993 | 980 | 980 | 14,000 | 4,900 |
| 1986-12-04 | 985 | 990 | 985 | 990 | 14,000 | 4,950 |
| 1986-12-03 | 990 | 995 | 985 | 990 | 15,000 | 4,950 |
| 1986-12-02 | 971 | 982 | 971 | 980 | 15,000 | 4,900 |
| 1986-11-29 | 970 | 970 | 970 | 970 | 4,000 | 4,850 |
| 1986-11-28 | 979 | 985 | 975 | 985 | 5,000 | 4,925 |
| 1986-11-27 | 979 | 981 | 970 | 979 | 28,000 | 4,895 |
| 1986-11-26 | 981 | 981 | 980 | 980 | 24,000 | 4,900 |
| 1986-11-25 | 991 | 995 | 980 | 980 | 12,000 | 4,900 |
| 1986-11-22 | 995 | 995 | 990 | 990 | 12,000 | 4,950 |
| 1986-11-21 | 980 | 995 | 980 | 990 | 11,000 | 4,950 |
| 1986-11-20 | 990 | 990 | 961 | 970 | 23,000 | 4,850 |
| 1986-11-19 | 992 | 995 | 992 | 995 | 2,000 | 4,975 |
| 1986-11-18 | 995 | 995 | 990 | 990 | 7,000 | 4,950 |
| 1986-11-17 | 995 | 995 | 990 | 990 | 13,000 | 4,950 |
| 1986-11-14 | 995 | 1,000 | 995 | 995 | 16,000 | 4,975 |
| 1986-11-13 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 5,000 |
| 1986-11-12 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 5,050 |
| 1986-11-11 | 1,010 | 1,020 | 1,000 | 1,000 | 27,000 | 5,000 |
| 1986-11-10 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 5,050 |
| 1986-11-07 | 1,050 | 1,050 | 990 | 990 | 10,000 | 4,950 |
| 1986-11-05 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1986-11-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1986-11-01 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 | 5,400 |
| 1986-10-31 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1986-10-30 | 1,090 | 1,090 | 1,050 | 1,050 | 23,000 | 5,250 |
| 1986-10-29 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 | 5,450 |
| 1986-10-28 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 5,500 |
| 1986-10-27 | 1,120 | 1,120 | 1,110 | 1,120 | 6,000 | 5,600 |
| 1986-10-25 | 1,160 | 1,160 | 1,120 | 1,120 | 17,000 | 5,600 |
| 1986-10-24 | 1,140 | 1,140 | 1,120 | 1,140 | 26,000 | 5,700 |
| 1986-10-23 | 1,090 | 1,100 | 1,080 | 1,100 | 29,000 | 5,500 |
| 1986-10-22 | 1,100 | 1,100 | 1,090 | 1,090 | 10,000 | 5,450 |
| 1986-10-21 | 1,060 | 1,070 | 1,040 | 1,070 | 21,000 | 5,350 |
| 1986-10-20 | 1,020 | 1,040 | 1,010 | 1,040 | 6,000 | 5,200 |
| 1986-10-17 | 1,010 | 1,010 | 1,000 | 1,010 | 5,000 | 5,050 |
| 1986-10-16 | 1,000 | 1,000 | 995 | 995 | 10,000 | 4,975 |
| 1986-10-15 | 997 | 1,000 | 997 | 997 | 9,000 | 4,985 |
| 1986-10-14 | 1,000 | 1,000 | 997 | 997 | 18,000 | 4,985 |
| 1986-10-13 | 1,000 | 1,000 | 997 | 1,000 | 8,000 | 5,000 |
| 1986-10-09 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 5,000 |
| 1986-10-08 | 995 | 1,010 | 995 | 1,010 | 6,000 | 5,050 |
| 1986-10-06 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1986-10-04 | 991 | 991 | 990 | 991 | 5,000 | 4,955 |
| 1986-10-02 | 996 | 1,000 | 990 | 990 | 11,000 | 4,950 |
| 1986-10-01 | 991 | 1,000 | 991 | 995 | 5,000 | 4,975 |
| 1986-09-30 | 1,030 | 1,030 | 990 | 990 | 11,000 | 4,950 |
| 1986-09-29 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 5,150 |
| 1986-09-27 | 1,060 | 1,060 | 1,030 | 1,050 | 4,000 | 5,250 |
| 1986-09-26 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 5,300 |
| 1986-09-25 | 1,060 | 1,060 | 991 | 991 | 56,000 | 4,955 |
| 1986-09-24 | 1,060 | 1,060 | 1,040 | 1,040 | 36,000 | 5,200 |
| 1986-09-22 | 1,080 | 1,100 | 1,080 | 1,090 | 8,000 | 5,450 |
| 1986-09-19 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 | 5,400 |
| 1986-09-18 | 1,110 | 1,110 | 1,100 | 1,100 | 10,000 | 5,500 |
| 1986-09-17 | 1,050 | 1,080 | 1,030 | 1,030 | 19,000 | 5,150 |
| 1986-09-16 | 1,100 | 1,100 | 1,050 | 1,050 | 18,000 | 5,250 |
| 1986-09-12 | 1,110 | 1,110 | 1,090 | 1,100 | 17,000 | 5,500 |
| 1986-09-11 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 5,850 |
| 1986-09-10 | 1,160 | 1,170 | 1,140 | 1,170 | 10,000 | 5,850 |
| 1986-09-09 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 5,850 |
| 1986-09-08 | 1,190 | 1,190 | 1,180 | 1,180 | 15,000 | 5,900 |
| 1986-09-06 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 | 5,900 |
| 1986-09-05 | 1,190 | 1,200 | 1,180 | 1,190 | 5,000 | 5,950 |
| 1986-09-04 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 5,800 |
| 1986-09-03 | 1,200 | 1,200 | 1,180 | 1,180 | 90,000 | 5,900 |
| 1986-09-02 | 1,190 | 1,200 | 1,180 | 1,200 | 10,000 | 6,000 |
| 1986-09-01 | 1,200 | 1,230 | 1,200 | 1,200 | 15,000 | 6,000 |
| 1986-08-30 | 1,200 | 1,200 | 1,180 | 1,180 | 16,000 | 5,900 |
| 1986-08-28 | 1,250 | 1,280 | 1,250 | 1,260 | 5,000 | 6,300 |
| 1986-08-27 | 1,220 | 1,260 | 1,220 | 1,250 | 15,000 | 6,250 |
| 1986-08-26 | 1,260 | 1,260 | 1,180 | 1,200 | 38,000 | 6,000 |
| 1986-08-23 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 6,100 |
| 1986-08-22 | 1,190 | 1,230 | 1,190 | 1,230 | 10,000 | 6,150 |
| 1986-08-21 | 1,240 | 1,240 | 1,200 | 1,200 | 11,000 | 6,000 |
| 1986-08-20 | 1,280 | 1,280 | 1,230 | 1,240 | 27,000 | 6,200 |
| 1986-08-18 | 1,200 | 1,200 | 1,170 | 1,180 | 9,000 | 5,900 |
| 1986-08-15 | 1,240 | 1,250 | 1,200 | 1,200 | 6,000 | 6,000 |
| 1986-08-14 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1986-08-13 | 1,280 | 1,280 | 1,270 | 1,270 | 12,000 | 6,350 |
| 1986-08-12 | 1,300 | 1,300 | 1,280 | 1,280 | 9,000 | 6,400 |
| 1986-08-11 | 1,350 | 1,350 | 1,280 | 1,280 | 25,000 | 6,400 |
| 1986-08-08 | 1,370 | 1,400 | 1,300 | 1,300 | 91,000 | 6,500 |
| 1986-08-07 | 1,300 | 1,390 | 1,300 | 1,350 | 177,000 | 6,750 |
| 1986-08-06 | 1,280 | 1,300 | 1,260 | 1,260 | 31,000 | 6,300 |
| 1986-08-05 | 1,300 | 1,300 | 1,260 | 1,260 | 23,000 | 6,300 |
| 1986-08-04 | 1,260 | 1,300 | 1,260 | 1,300 | 36,000 | 6,500 |
| 1986-08-02 | 1,230 | 1,230 | 1,230 | 1,230 | 29,000 | 6,150 |
| 1986-08-01 | 1,150 | 1,170 | 1,140 | 1,170 | 12,000 | 5,850 |
| 1986-07-31 | 1,170 | 1,170 | 1,160 | 1,160 | 11,000 | 5,800 |
| 1986-07-30 | 1,160 | 1,170 | 1,160 | 1,170 | 14,000 | 5,850 |
| 1986-07-29 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
| 1986-07-28 | 1,170 | 1,170 | 1,120 | 1,120 | 5,000 | 5,600 |
| 1986-07-25 | 1,130 | 1,150 | 1,100 | 1,150 | 15,000 | 5,750 |
| 1986-07-24 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 5,850 |
| 1986-07-23 | 1,100 | 1,100 | 1,050 | 1,050 | 15,000 | 5,250 |
| 1986-07-22 | 1,130 | 1,140 | 1,120 | 1,120 | 18,000 | 5,600 |
| 1986-07-21 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 | 5,550 |
| 1986-07-19 | 1,170 | 1,180 | 1,160 | 1,170 | 6,000 | 5,850 |
| 1986-07-18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1986-07-17 | 1,160 | 1,160 | 1,150 | 1,160 | 11,000 | 5,800 |
| 1986-07-16 | 1,180 | 1,180 | 1,150 | 1,150 | 13,000 | 5,750 |
| 1986-07-15 | 1,180 | 1,200 | 1,170 | 1,200 | 21,000 | 6,000 |
| 1986-07-14 | 1,240 | 1,250 | 1,200 | 1,210 | 14,000 | 6,050 |
| 1986-07-11 | 1,300 | 1,300 | 1,250 | 1,280 | 27,000 | 6,400 |
| 1986-07-10 | 1,280 | 1,300 | 1,280 | 1,300 | 21,000 | 6,500 |
| 1986-07-09 | 1,280 | 1,300 | 1,250 | 1,280 | 23,000 | 6,400 |
| 1986-07-08 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 6,500 |
| 1986-07-07 | 1,320 | 1,340 | 1,290 | 1,340 | 12,000 | 6,700 |
| 1986-07-05 | 1,320 | 1,340 | 1,320 | 1,320 | 15,000 | 6,600 |
| 1986-07-04 | 1,400 | 1,410 | 1,280 | 1,300 | 34,000 | 6,500 |
| 1986-07-03 | 1,390 | 1,440 | 1,360 | 1,420 | 240,000 | 7,100 |
| 1986-07-02 | 1,290 | 1,420 | 1,290 | 1,370 | 254,000 | 6,850 |
| 1986-07-01 | 1,200 | 1,310 | 1,200 | 1,310 | 153,000 | 6,550 |
| 1986-06-30 | 1,200 | 1,210 | 1,190 | 1,190 | 14,000 | 5,950 |
| 1986-06-28 | 1,200 | 1,200 | 1,170 | 1,180 | 14,000 | 5,900 |
| 1986-06-27 | 1,190 | 1,250 | 1,180 | 1,200 | 117,000 | 6,000 |
| 1986-06-26 | 1,150 | 1,180 | 1,130 | 1,150 | 118,000 | 5,750 |
| 1986-06-25 | 1,100 | 1,180 | 1,100 | 1,180 | 30,000 | 5,900 |
| 1986-06-24 | 1,080 | 1,080 | 1,050 | 1,050 | 35,000 | 5,250 |
| 1986-06-23 | 1,080 | 1,080 | 1,070 | 1,080 | 22,000 | 5,400 |
| 1986-06-21 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 5,350 |
| 1986-06-20 | 1,080 | 1,100 | 1,070 | 1,070 | 22,000 | 5,350 |
| 1986-06-19 | 1,090 | 1,090 | 1,070 | 1,070 | 5,000 | 5,350 |
| 1986-06-18 | 1,110 | 1,110 | 1,070 | 1,070 | 13,000 | 5,350 |
| 1986-06-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1986-06-13 | 1,120 | 1,120 | 1,100 | 1,100 | 14,000 | 5,500 |
| 1986-06-12 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 5,600 |
| 1986-06-11 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 5,750 |
| 1986-06-10 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 5,650 |
| 1986-06-09 | 1,130 | 1,150 | 1,130 | 1,130 | 8,000 | 5,650 |
| 1986-06-06 | 1,150 | 1,150 | 1,130 | 1,150 | 9,000 | 5,750 |
| 1986-06-05 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 5,700 |
| 1986-06-04 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 | 5,900 |
| 1986-06-03 | 1,190 | 1,190 | 1,170 | 1,190 | 24,000 | 5,950 |
| 1986-06-02 | 1,170 | 1,200 | 1,160 | 1,190 | 26,000 | 5,950 |
| 1986-05-30 | 1,120 | 1,130 | 1,100 | 1,130 | 13,000 | 5,650 |
| 1986-05-29 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1986-05-28 | 1,140 | 1,140 | 1,100 | 1,100 | 10,000 | 5,500 |
| 1986-05-27 | 1,190 | 1,190 | 1,150 | 1,150 | 12,000 | 5,750 |
| 1986-05-26 | 1,160 | 1,200 | 1,160 | 1,180 | 17,000 | 5,900 |
| 1986-05-23 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 5,750 |
| 1986-05-22 | 1,110 | 1,110 | 1,100 | 1,100 | 10,000 | 5,500 |
| 1986-05-21 | 1,110 | 1,140 | 1,110 | 1,140 | 3,000 | 5,700 |
| 1986-05-19 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1986-05-17 | 1,150 | 1,150 | 1,090 | 1,090 | 11,000 | 5,450 |
| 1986-05-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1986-05-14 | 1,090 | 1,130 | 1,090 | 1,100 | 16,000 | 5,500 |
| 1986-05-13 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 5,350 |
| 1986-05-12 | 1,150 | 1,150 | 1,060 | 1,060 | 15,000 | 5,300 |
| 1986-05-09 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 5,650 |
| 1986-05-08 | 1,180 | 1,180 | 1,180 | 1,180 | 23,000 | 5,900 |
| 1986-05-07 | 1,180 | 1,190 | 1,180 | 1,190 | 10,000 | 5,950 |
| 1986-05-06 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 | 5,900 |
| 1986-05-02 | 1,180 | 1,210 | 1,180 | 1,180 | 19,000 | 5,900 |
| 1986-05-01 | 1,260 | 1,270 | 1,230 | 1,240 | 26,000 | 6,200 |
| 1986-04-30 | 1,210 | 1,270 | 1,210 | 1,270 | 17,000 | 6,350 |
| 1986-04-28 | 1,200 | 1,230 | 1,180 | 1,230 | 32,000 | 6,150 |
| 1986-04-26 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 | 5,950 |
| 1986-04-25 | 1,150 | 1,180 | 1,150 | 1,180 | 28,000 | 5,900 |
| 1986-04-24 | 1,140 | 1,150 | 1,140 | 1,150 | 14,000 | 5,750 |
| 1986-04-23 | 1,160 | 1,160 | 1,150 | 1,160 | 14,000 | 5,800 |
| 1986-04-22 | 1,120 | 1,160 | 1,100 | 1,160 | 34,000 | 5,800 |
| 1986-04-21 | 1,100 | 1,120 | 1,100 | 1,120 | 27,000 | 5,600 |
| 1986-04-19 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 5,500 |
| 1986-04-18 | 1,110 | 1,110 | 1,090 | 1,090 | 23,000 | 5,450 |
| 1986-04-16 | 1,100 | 1,140 | 1,100 | 1,100 | 7,000 | 5,500 |
| 1986-04-15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,700 |
| 1986-04-14 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 5,550 |
| 1986-04-11 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1986-04-10 | 1,150 | 1,180 | 1,150 | 1,150 | 8,000 | 5,750 |
| 1986-04-09 | 1,150 | 1,160 | 1,140 | 1,140 | 10,000 | 5,700 |
| 1986-04-08 | 1,110 | 1,130 | 1,100 | 1,130 | 7,000 | 5,650 |
| 1986-04-07 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 5,600 |
| 1986-04-05 | 1,100 | 1,100 | 1,070 | 1,090 | 9,000 | 5,450 |
| 1986-04-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1986-04-03 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1986-04-02 | 1,080 | 1,080 | 1,030 | 1,050 | 7,000 | 5,250 |
| 1986-04-01 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 5,600 |
| 1986-03-31 | 1,120 | 1,120 | 1,100 | 1,110 | 14,000 | 5,550 |
| 1986-03-29 | 1,090 | 1,130 | 1,080 | 1,130 | 10,000 | 5,650 |
| 1986-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1986-03-26 | 970 | 990 | 970 | 990 | 23,000 | 4,950 |
| 1986-03-25 | 990 | 990 | 959 | 959 | 14,000 | 4,795 |
| 1986-03-24 | 1,010 | 1,010 | 990 | 1,000 | 9,000 | 5,000 |
| 1986-03-22 | 990 | 990 | 990 | 990 | 4,000 | 4,950 |
| 1986-03-20 | 1,000 | 1,000 | 990 | 990 | 8,000 | 4,950 |
| 1986-03-19 | 1,050 | 1,060 | 1,040 | 1,040 | 7,000 | 5,200 |
| 1986-03-18 | 1,060 | 1,060 | 1,050 | 1,050 | 17,000 | 5,250 |
| 1986-03-14 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1986-03-13 | 1,070 | 1,090 | 1,070 | 1,070 | 13,000 | 5,350 |
| 1986-03-12 | 1,060 | 1,070 | 1,060 | 1,060 | 17,000 | 5,300 |
| 1986-03-11 | 1,060 | 1,060 | 1,050 | 1,050 | 27,000 | 5,250 |
| 1986-03-10 | 1,100 | 1,100 | 1,060 | 1,080 | 59,000 | 5,400 |
| 1986-03-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1986-03-05 | 1,150 | 1,180 | 1,150 | 1,180 | 6,000 | 5,900 |
| 1986-03-04 | 1,130 | 1,150 | 1,130 | 1,150 | 3,000 | 5,750 |
| 1986-03-03 | 1,090 | 1,090 | 1,080 | 1,090 | 5,000 | 5,450 |
| 1986-02-28 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 5,400 |
| 1986-02-27 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1986-02-26 | 1,150 | 1,150 | 1,100 | 1,100 | 19,000 | 5,500 |
| 1986-02-25 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 5,850 |
| 1986-02-24 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 5,450 |
| 1986-02-22 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 | 5,400 |
| 1986-02-21 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 5,300 |
| 1986-02-20 | 1,060 | 1,090 | 1,050 | 1,060 | 10,000 | 5,300 |
| 1986-02-19 | 1,080 | 1,080 | 1,060 | 1,060 | 14,000 | 5,300 |
| 1986-02-18 | 1,100 | 1,120 | 1,080 | 1,080 | 19,000 | 5,400 |
| 1986-02-17 | 1,110 | 1,120 | 1,100 | 1,100 | 11,000 | 5,500 |
| 1986-02-15 | 1,090 | 1,130 | 1,090 | 1,130 | 12,000 | 5,650 |
| 1986-02-14 | 1,140 | 1,140 | 1,100 | 1,100 | 10,000 | 5,500 |
| 1986-02-13 | 1,140 | 1,150 | 1,140 | 1,140 | 8,000 | 5,700 |
| 1986-02-12 | 1,180 | 1,180 | 1,160 | 1,160 | 12,000 | 5,800 |
| 1986-02-10 | 1,200 | 1,220 | 1,180 | 1,180 | 9,000 | 5,900 |
| 1986-02-07 | 1,200 | 1,230 | 1,200 | 1,230 | 9,000 | 6,150 |
| 1986-02-06 | 1,230 | 1,240 | 1,230 | 1,230 | 16,000 | 6,150 |
| 1986-02-05 | 1,240 | 1,250 | 1,210 | 1,230 | 10,000 | 6,150 |
| 1986-02-04 | 1,230 | 1,250 | 1,230 | 1,250 | 5,000 | 6,250 |
| 1986-02-03 | 1,210 | 1,250 | 1,210 | 1,250 | 5,000 | 6,250 |
| 1986-02-01 | 1,200 | 1,200 | 1,180 | 1,200 | 15,000 | 6,000 |
| 1986-01-31 | 1,240 | 1,250 | 1,200 | 1,200 | 13,000 | 6,000 |
| 1986-01-30 | 1,230 | 1,250 | 1,230 | 1,250 | 15,000 | 6,250 |
| 1986-01-29 | 1,280 | 1,280 | 1,240 | 1,250 | 32,000 | 6,250 |
| 1986-01-28 | 1,250 | 1,290 | 1,250 | 1,290 | 24,000 | 6,450 |
| 1986-01-27 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 | 6,250 |
| 1986-01-25 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 | 6,250 |
| 1986-01-24 | 1,260 | 1,270 | 1,250 | 1,270 | 29,000 | 6,350 |
| 1986-01-23 | 1,200 | 1,300 | 1,200 | 1,290 | 36,000 | 6,450 |
| 1986-01-22 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 | 6,000 |
| 1986-01-21 | 1,170 | 1,200 | 1,170 | 1,180 | 13,000 | 5,900 |
| 1986-01-20 | 1,180 | 1,200 | 1,160 | 1,160 | 12,000 | 5,800 |
| 1986-01-18 | 1,170 | 1,180 | 1,150 | 1,160 | 11,000 | 5,800 |
| 1986-01-17 | 1,190 | 1,190 | 1,170 | 1,170 | 9,000 | 5,850 |
| 1986-01-16 | 1,170 | 1,170 | 1,140 | 1,170 | 9,000 | 5,850 |
| 1986-01-14 | 1,110 | 1,170 | 1,100 | 1,170 | 7,000 | 5,850 |
| 1986-01-13 | 1,150 | 1,150 | 1,100 | 1,100 | 14,000 | 5,500 |
| 1986-01-10 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 5,750 |
| 1986-01-09 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 5,750 |
| 1986-01-08 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 | 5,850 |
| 1986-01-07 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 5,700 |
| 1986-01-06 | 1,150 | 1,170 | 1,150 | 1,150 | 15,000 | 5,750 |
| 1986-01-04 | 1,180 | 1,180 | 1,150 | 1,170 | 5,000 | 5,850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-09-27]1株→1.15株
