6849 日本光電 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 | 1,200 | 1,200 | 1,160 | 1,160 | 13,000 | 479.34 |
| 1986-12-26 | 1,190 | 1,190 | 1,170 | 1,190 | 11,000 | 491.74 |
| 1986-12-25 | 1,180 | 1,200 | 1,180 | 1,190 | 7,000 | 491.74 |
| 1986-12-24 | 1,230 | 1,230 | 1,200 | 1,200 | 46,000 | 495.87 |
| 1986-12-23 | 1,230 | 1,230 | 1,220 | 1,230 | 27,000 | 508.26 |
| 1986-12-22 | 1,230 | 1,240 | 1,220 | 1,230 | 10,000 | 508.26 |
| 1986-12-19 | 1,220 | 1,240 | 1,220 | 1,230 | 14,000 | 508.26 |
| 1986-12-18 | 1,210 | 1,240 | 1,200 | 1,230 | 22,000 | 508.26 |
| 1986-12-17 | 1,210 | 1,250 | 1,200 | 1,250 | 10,000 | 516.53 |
| 1986-12-16 | 1,170 | 1,200 | 1,170 | 1,200 | 38,000 | 495.87 |
| 1986-12-15 | 1,170 | 1,170 | 1,170 | 1,170 | 17,000 | 483.47 |
| 1986-12-12 | 1,160 | 1,170 | 1,160 | 1,160 | 20,000 | 479.34 |
| 1986-12-11 | 1,170 | 1,170 | 1,170 | 1,170 | 25,000 | 483.47 |
| 1986-12-10 | 1,170 | 1,170 | 1,160 | 1,170 | 54,000 | 483.47 |
| 1986-12-09 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 | 483.47 |
| 1986-12-08 | 1,170 | 1,170 | 1,160 | 1,170 | 10,000 | 483.47 |
| 1986-12-06 | 1,170 | 1,180 | 1,160 | 1,160 | 4,000 | 479.34 |
| 1986-12-05 | 1,160 | 1,180 | 1,160 | 1,180 | 20,000 | 487.60 |
| 1986-12-04 | 1,180 | 1,200 | 1,160 | 1,160 | 24,000 | 479.34 |
| 1986-12-03 | 1,200 | 1,200 | 1,170 | 1,180 | 7,000 | 487.60 |
| 1986-12-02 | 1,200 | 1,200 | 1,140 | 1,180 | 13,000 | 487.60 |
| 1986-12-01 | 1,210 | 1,210 | 1,190 | 1,200 | 9,000 | 495.87 |
| 1986-11-29 | 1,220 | 1,220 | 1,210 | 1,210 | 6,000 | 500 |
| 1986-11-28 | 1,250 | 1,260 | 1,220 | 1,220 | 32,000 | 504.13 |
| 1986-11-27 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 | 500 |
| 1986-11-26 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 500 |
| 1986-11-25 | 1,230 | 1,230 | 1,210 | 1,210 | 49,000 | 500 |
| 1986-11-22 | 1,180 | 1,200 | 1,170 | 1,200 | 62,000 | 495.87 |
| 1986-11-21 | 1,150 | 1,190 | 1,150 | 1,190 | 16,000 | 491.74 |
| 1986-11-20 | 1,160 | 1,160 | 1,150 | 1,150 | 17,000 | 475.21 |
| 1986-11-19 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 | 475.21 |
| 1986-11-18 | 1,140 | 1,150 | 1,140 | 1,150 | 22,000 | 475.21 |
| 1986-11-17 | 1,140 | 1,160 | 1,130 | 1,130 | 40,000 | 466.94 |
| 1986-11-14 | 1,160 | 1,160 | 1,100 | 1,100 | 13,000 | 454.55 |
| 1986-11-13 | 1,180 | 1,180 | 1,160 | 1,170 | 14,000 | 483.47 |
| 1986-11-12 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 495.87 |
| 1986-11-10 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 479.34 |
| 1986-11-07 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 483.47 |
| 1986-11-06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 487.60 |
| 1986-11-05 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 491.74 |
| 1986-11-04 | 1,240 | 1,240 | 1,180 | 1,180 | 22,000 | 487.60 |
| 1986-11-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 524.79 |
| 1986-10-31 | 1,270 | 1,270 | 1,270 | 1,270 | 21,000 | 524.79 |
| 1986-10-30 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 | 520.66 |
| 1986-10-29 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 524.79 |
| 1986-10-28 | 1,260 | 1,270 | 1,260 | 1,270 | 23,000 | 524.79 |
| 1986-10-27 | 1,240 | 1,270 | 1,240 | 1,270 | 15,000 | 524.79 |
| 1986-10-25 | 1,310 | 1,340 | 1,280 | 1,280 | 28,000 | 528.93 |
| 1986-10-24 | 1,300 | 1,340 | 1,280 | 1,300 | 74,000 | 537.19 |
| 1986-10-23 | 1,160 | 1,250 | 1,160 | 1,220 | 48,000 | 504.13 |
| 1986-10-22 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 | 495.87 |
| 1986-10-21 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 495.87 |
| 1986-10-20 | 1,150 | 1,200 | 1,150 | 1,200 | 29,000 | 495.87 |
| 1986-10-17 | 1,200 | 1,200 | 1,180 | 1,180 | 24,000 | 487.60 |
| 1986-10-16 | 1,150 | 1,180 | 1,150 | 1,160 | 35,000 | 479.34 |
| 1986-10-15 | 1,130 | 1,150 | 1,130 | 1,150 | 8,000 | 475.21 |
| 1986-10-14 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 458.68 |
| 1986-10-13 | 1,150 | 1,150 | 1,110 | 1,110 | 5,000 | 458.68 |
| 1986-10-09 | 1,120 | 1,160 | 1,120 | 1,160 | 17,000 | 479.34 |
| 1986-10-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 454.55 |
| 1986-10-07 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 454.55 |
| 1986-10-06 | 1,120 | 1,120 | 1,080 | 1,080 | 3,000 | 446.28 |
| 1986-10-04 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 | 454.55 |
| 1986-10-03 | 1,100 | 1,100 | 1,080 | 1,100 | 10,000 | 454.55 |
| 1986-10-02 | 1,070 | 1,100 | 1,070 | 1,100 | 16,000 | 454.55 |
| 1986-10-01 | 1,080 | 1,090 | 1,070 | 1,070 | 13,000 | 442.15 |
| 1986-09-30 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 | 442.15 |
| 1986-09-29 | 1,090 | 1,110 | 1,080 | 1,090 | 16,000 | 450.41 |
| 1986-09-27 | 1,130 | 1,130 | 1,080 | 1,080 | 13,000 | 446.28 |
| 1986-09-26 | 1,130 | 1,150 | 1,110 | 1,150 | 32,000 | 475.21 |
| 1986-09-25 | 1,120 | 1,150 | 1,120 | 1,150 | 17,000 | 475.21 |
| 1986-09-24 | 1,140 | 1,150 | 1,120 | 1,120 | 13,000 | 462.81 |
| 1986-09-22 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 462.81 |
| 1986-09-19 | 1,110 | 1,130 | 1,100 | 1,110 | 26,000 | 458.68 |
| 1986-09-18 | 1,100 | 1,140 | 1,070 | 1,100 | 27,000 | 454.55 |
| 1986-09-17 | 1,070 | 1,080 | 1,070 | 1,070 | 21,000 | 442.15 |
| 1986-09-16 | 1,100 | 1,100 | 1,070 | 1,070 | 14,000 | 442.15 |
| 1986-09-12 | 1,070 | 1,100 | 1,040 | 1,100 | 62,000 | 454.55 |
| 1986-09-11 | 1,100 | 1,100 | 1,080 | 1,080 | 17,000 | 446.28 |
| 1986-09-10 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 454.55 |
| 1986-09-09 | 1,130 | 1,140 | 1,120 | 1,140 | 27,000 | 471.07 |
| 1986-09-08 | 1,160 | 1,160 | 1,140 | 1,140 | 18,000 | 471.07 |
| 1986-09-06 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 | 479.34 |
| 1986-09-05 | 1,170 | 1,170 | 1,160 | 1,170 | 14,000 | 483.47 |
| 1986-09-04 | 1,090 | 1,130 | 1,090 | 1,130 | 4,000 | 466.94 |
| 1986-09-03 | 1,080 | 1,080 | 1,050 | 1,070 | 35,000 | 442.15 |
| 1986-09-02 | 1,150 | 1,170 | 1,060 | 1,060 | 43,000 | 438.02 |
| 1986-09-01 | 1,150 | 1,150 | 1,120 | 1,120 | 21,000 | 462.81 |
| 1986-08-30 | 1,150 | 1,170 | 1,150 | 1,150 | 12,000 | 475.21 |
| 1986-08-29 | 1,120 | 1,150 | 1,120 | 1,150 | 19,000 | 475.21 |
| 1986-08-28 | 1,150 | 1,150 | 1,120 | 1,120 | 27,000 | 462.81 |
| 1986-08-27 | 1,120 | 1,130 | 1,110 | 1,130 | 28,000 | 466.94 |
| 1986-08-26 | 1,130 | 1,130 | 1,110 | 1,110 | 25,000 | 458.68 |
| 1986-08-25 | 1,110 | 1,120 | 1,110 | 1,110 | 6,000 | 458.68 |
| 1986-08-23 | 1,090 | 1,150 | 1,090 | 1,100 | 66,000 | 454.55 |
| 1986-08-22 | 1,060 | 1,100 | 1,030 | 1,100 | 66,000 | 454.55 |
| 1986-08-21 | 1,140 | 1,140 | 1,070 | 1,080 | 40,000 | 446.28 |
| 1986-08-20 | 1,160 | 1,160 | 1,140 | 1,140 | 22,000 | 471.07 |
| 1986-08-19 | 1,170 | 1,170 | 1,160 | 1,160 | 34,000 | 479.34 |
| 1986-08-18 | 1,160 | 1,160 | 1,160 | 1,160 | 28,000 | 479.34 |
| 1986-08-15 | 1,190 | 1,250 | 1,150 | 1,250 | 27,000 | 516.53 |
| 1986-08-14 | 1,230 | 1,230 | 1,190 | 1,190 | 8,000 | 491.74 |
| 1986-08-13 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 520.66 |
| 1986-08-12 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 528.93 |
| 1986-08-11 | 1,260 | 1,300 | 1,260 | 1,280 | 7,000 | 528.93 |
| 1986-08-07 | 1,260 | 1,280 | 1,260 | 1,260 | 41,000 | 520.66 |
| 1986-08-06 | 1,240 | 1,280 | 1,200 | 1,280 | 30,000 | 528.93 |
| 1986-08-05 | 1,190 | 1,220 | 1,190 | 1,220 | 7,000 | 504.13 |
| 1986-08-04 | 1,190 | 1,210 | 1,190 | 1,210 | 7,000 | 500 |
| 1986-08-02 | 1,190 | 1,200 | 1,180 | 1,180 | 12,000 | 487.60 |
| 1986-08-01 | 1,200 | 1,200 | 1,180 | 1,190 | 60,000 | 491.74 |
| 1986-07-31 | 1,250 | 1,250 | 1,220 | 1,220 | 12,000 | 504.13 |
| 1986-07-30 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 520.66 |
| 1986-07-29 | 1,260 | 1,260 | 1,220 | 1,260 | 58,000 | 520.66 |
| 1986-07-28 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 524.79 |
| 1986-07-26 | 1,240 | 1,240 | 1,240 | 1,240 | 26,000 | 512.40 |
| 1986-07-25 | 1,240 | 1,240 | 1,210 | 1,220 | 14,000 | 504.13 |
| 1986-07-24 | 1,220 | 1,230 | 1,220 | 1,230 | 238,000 | 508.26 |
| 1986-07-23 | 1,250 | 1,250 | 1,240 | 1,240 | 49,000 | 512.40 |
| 1986-07-22 | 1,230 | 1,250 | 1,220 | 1,240 | 28,000 | 512.40 |
| 1986-07-21 | 1,250 | 1,250 | 1,200 | 1,200 | 25,000 | 495.87 |
| 1986-07-19 | 1,280 | 1,280 | 1,250 | 1,250 | 23,000 | 516.53 |
| 1986-07-18 | 1,280 | 1,290 | 1,250 | 1,250 | 88,000 | 516.53 |
| 1986-07-17 | 1,300 | 1,310 | 1,280 | 1,280 | 70,000 | 528.93 |
| 1986-07-16 | 1,350 | 1,350 | 1,300 | 1,310 | 40,000 | 541.32 |
| 1986-07-15 | 1,390 | 1,390 | 1,350 | 1,350 | 27,000 | 557.85 |
| 1986-07-14 | 1,370 | 1,370 | 1,360 | 1,370 | 25,000 | 566.12 |
| 1986-07-11 | 1,380 | 1,390 | 1,340 | 1,350 | 39,000 | 557.85 |
| 1986-07-10 | 1,350 | 1,400 | 1,350 | 1,370 | 140,000 | 566.12 |
| 1986-07-09 | 1,380 | 1,380 | 1,350 | 1,350 | 8,000 | 557.85 |
| 1986-07-08 | 1,350 | 1,400 | 1,340 | 1,400 | 83,000 | 578.51 |
| 1986-07-07 | 1,330 | 1,340 | 1,330 | 1,340 | 3,000 | 553.72 |
| 1986-07-05 | 1,330 | 1,340 | 1,330 | 1,330 | 6,000 | 549.59 |
| 1986-07-04 | 1,340 | 1,340 | 1,300 | 1,310 | 43,000 | 541.32 |
| 1986-07-03 | 1,360 | 1,360 | 1,330 | 1,340 | 22,000 | 553.72 |
| 1986-07-02 | 1,380 | 1,400 | 1,370 | 1,370 | 56,000 | 566.12 |
| 1986-07-01 | 1,400 | 1,400 | 1,360 | 1,360 | 100,000 | 561.98 |
| 1986-06-30 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 | 574.38 |
| 1986-06-28 | 1,380 | 1,380 | 1,360 | 1,370 | 6,000 | 566.12 |
| 1986-06-27 | 1,380 | 1,400 | 1,350 | 1,400 | 98,000 | 578.51 |
| 1986-06-26 | 1,300 | 1,300 | 1,280 | 1,280 | 72,000 | 528.93 |
| 1986-06-25 | 1,270 | 1,280 | 1,270 | 1,280 | 60,000 | 528.93 |
| 1986-06-24 | 1,270 | 1,280 | 1,270 | 1,270 | 11,000 | 524.79 |
| 1986-06-23 | 1,280 | 1,280 | 1,270 | 1,270 | 13,000 | 524.79 |
| 1986-06-21 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 533.06 |
| 1986-06-20 | 1,290 | 1,300 | 1,280 | 1,280 | 10,000 | 528.93 |
| 1986-06-19 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 533.06 |
| 1986-06-18 | 1,280 | 1,290 | 1,280 | 1,290 | 7,000 | 533.06 |
| 1986-06-17 | 1,290 | 1,290 | 1,280 | 1,280 | 27,000 | 528.93 |
| 1986-06-16 | 1,310 | 1,310 | 1,280 | 1,280 | 17,000 | 528.93 |
| 1986-06-13 | 1,330 | 1,330 | 1,290 | 1,290 | 30,000 | 533.06 |
| 1986-06-12 | 1,360 | 1,360 | 1,340 | 1,340 | 45,000 | 553.72 |
| 1986-06-11 | 1,370 | 1,370 | 1,360 | 1,360 | 42,000 | 561.98 |
| 1986-06-10 | 1,350 | 1,380 | 1,350 | 1,360 | 35,000 | 561.98 |
| 1986-06-09 | 1,380 | 1,380 | 1,350 | 1,350 | 142,000 | 557.85 |
| 1986-06-07 | 1,380 | 1,390 | 1,380 | 1,380 | 80,000 | 570.25 |
| 1986-06-06 | 1,400 | 1,400 | 1,380 | 1,380 | 80,000 | 570.25 |
| 1986-06-05 | 1,390 | 1,400 | 1,390 | 1,400 | 15,000 | 578.51 |
| 1986-06-04 | 1,400 | 1,400 | 1,380 | 1,380 | 49,000 | 570.25 |
| 1986-06-03 | 1,440 | 1,440 | 1,420 | 1,420 | 45,000 | 586.78 |
| 1986-06-02 | 1,430 | 1,450 | 1,420 | 1,430 | 125,000 | 590.91 |
| 1986-05-31 | 1,410 | 1,450 | 1,410 | 1,440 | 149,000 | 595.04 |
| 1986-05-30 | 1,360 | 1,430 | 1,360 | 1,430 | 212,000 | 590.91 |
| 1986-05-29 | 1,380 | 1,380 | 1,360 | 1,360 | 44,000 | 561.98 |
| 1986-05-28 | 1,350 | 1,370 | 1,340 | 1,370 | 96,000 | 566.12 |
| 1986-05-27 | 1,350 | 1,350 | 1,320 | 1,350 | 6,000 | 557.85 |
| 1986-05-26 | 1,330 | 1,350 | 1,330 | 1,350 | 13,000 | 557.85 |
| 1986-05-24 | 1,320 | 1,370 | 1,320 | 1,360 | 37,000 | 561.98 |
| 1986-05-23 | 1,290 | 1,300 | 1,270 | 1,300 | 25,000 | 537.19 |
| 1986-05-22 | 1,300 | 1,320 | 1,300 | 1,300 | 27,000 | 537.19 |
| 1986-05-21 | 1,300 | 1,300 | 1,300 | 1,300 | 29,000 | 537.19 |
| 1986-05-20 | 1,300 | 1,300 | 1,290 | 1,290 | 12,000 | 533.06 |
| 1986-05-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 537.19 |
| 1986-05-17 | 1,280 | 1,290 | 1,280 | 1,290 | 19,000 | 533.06 |
| 1986-05-16 | 1,350 | 1,350 | 1,290 | 1,290 | 11,000 | 533.06 |
| 1986-05-15 | 1,390 | 1,390 | 1,350 | 1,350 | 15,000 | 557.85 |
| 1986-05-14 | 1,380 | 1,400 | 1,370 | 1,370 | 79,000 | 566.12 |
| 1986-05-13 | 1,320 | 1,370 | 1,290 | 1,370 | 155,000 | 566.12 |
| 1986-05-12 | 1,300 | 1,300 | 1,290 | 1,300 | 67,000 | 537.19 |
| 1986-05-09 | 1,310 | 1,310 | 1,280 | 1,300 | 45,000 | 537.19 |
| 1986-05-08 | 1,320 | 1,320 | 1,260 | 1,320 | 54,000 | 545.46 |
| 1986-05-07 | 1,340 | 1,340 | 1,330 | 1,340 | 62,000 | 553.72 |
| 1986-05-06 | 1,370 | 1,370 | 1,330 | 1,360 | 58,000 | 561.98 |
| 1986-05-02 | 1,380 | 1,380 | 1,360 | 1,370 | 68,000 | 566.12 |
| 1986-05-01 | 1,420 | 1,430 | 1,380 | 1,390 | 102,000 | 574.38 |
| 1986-04-30 | 1,450 | 1,450 | 1,420 | 1,440 | 127,000 | 595.04 |
| 1986-04-28 | 1,450 | 1,460 | 1,450 | 1,450 | 102,000 | 599.17 |
| 1986-04-26 | 1,450 | 1,460 | 1,450 | 1,460 | 113,000 | 603.31 |
| 1986-04-25 | 1,450 | 1,460 | 1,450 | 1,450 | 147,000 | 599.17 |
| 1986-04-24 | 1,450 | 1,470 | 1,440 | 1,460 | 482,000 | 603.31 |
| 1986-04-23 | 1,430 | 1,470 | 1,420 | 1,430 | 480,000 | 590.91 |
| 1986-04-22 | 1,400 | 1,420 | 1,400 | 1,410 | 234,000 | 582.65 |
| 1986-04-21 | 1,410 | 1,430 | 1,400 | 1,400 | 181,000 | 578.51 |
| 1986-04-19 | 1,400 | 1,420 | 1,390 | 1,420 | 207,000 | 586.78 |
| 1986-04-18 | 1,430 | 1,430 | 1,370 | 1,390 | 213,000 | 574.38 |
| 1986-04-17 | 1,380 | 1,420 | 1,380 | 1,420 | 449,000 | 586.78 |
| 1986-04-16 | 1,370 | 1,390 | 1,350 | 1,370 | 352,000 | 566.12 |
| 1986-04-15 | 1,360 | 1,360 | 1,340 | 1,350 | 231,000 | 557.85 |
| 1986-04-14 | 1,380 | 1,380 | 1,350 | 1,350 | 268,000 | 557.85 |
| 1986-04-11 | 1,350 | 1,390 | 1,350 | 1,350 | 895,000 | 557.85 |
| 1986-04-10 | 1,310 | 1,330 | 1,300 | 1,330 | 561,000 | 549.59 |
| 1986-04-09 | 1,320 | 1,340 | 1,300 | 1,330 | 852,000 | 549.59 |
| 1986-04-08 | 1,280 | 1,320 | 1,280 | 1,300 | 966,000 | 537.19 |
| 1986-04-07 | 1,190 | 1,280 | 1,190 | 1,280 | 708,000 | 528.93 |
| 1986-04-05 | 1,190 | 1,190 | 1,150 | 1,150 | 45,000 | 475.21 |
| 1986-04-04 | 1,170 | 1,220 | 1,160 | 1,190 | 380,000 | 491.74 |
| 1986-04-03 | 1,160 | 1,170 | 1,150 | 1,170 | 56,000 | 483.47 |
| 1986-04-02 | 1,130 | 1,190 | 1,110 | 1,170 | 181,000 | 483.47 |
| 1986-04-01 | 1,140 | 1,140 | 1,110 | 1,110 | 38,000 | 458.68 |
| 1986-03-31 | 1,140 | 1,150 | 1,130 | 1,130 | 29,000 | 466.94 |
| 1986-03-29 | 1,130 | 1,130 | 1,110 | 1,130 | 50,000 | 466.94 |
| 1986-03-28 | 1,150 | 1,150 | 1,100 | 1,110 | 45,000 | 458.68 |
| 1986-03-27 | 1,080 | 1,190 | 1,080 | 1,150 | 208,000 | 475.21 |
| 1986-03-26 | 1,080 | 1,090 | 1,070 | 1,080 | 80,000 | 446.28 |
| 1986-03-25 | 1,060 | 1,090 | 1,060 | 1,090 | 70,000 | 450.41 |
| 1986-03-24 | 1,090 | 1,090 | 1,060 | 1,060 | 44,000 | 438.02 |
| 1986-03-22 | 1,120 | 1,120 | 1,100 | 1,100 | 34,000 | 454.55 |
| 1986-03-20 | 1,100 | 1,130 | 1,100 | 1,120 | 224,000 | 462.81 |
| 1986-03-19 | 1,060 | 1,110 | 1,050 | 1,100 | 106,000 | 454.55 |
| 1986-03-18 | 1,050 | 1,060 | 1,040 | 1,050 | 67,000 | 433.88 |
| 1986-03-17 | 1,030 | 1,080 | 1,030 | 1,040 | 83,000 | 429.75 |
| 1986-03-15 | 1,050 | 1,050 | 1,020 | 1,030 | 131,000 | 425.62 |
| 1986-03-14 | 1,030 | 1,030 | 1,020 | 1,030 | 37,000 | 425.62 |
| 1986-03-13 | 1,050 | 1,050 | 1,020 | 1,020 | 165,000 | 421.49 |
| 1986-03-12 | 1,030 | 1,070 | 1,030 | 1,060 | 86,000 | 438.02 |
| 1986-03-11 | 1,030 | 1,040 | 1,000 | 1,000 | 165,000 | 413.22 |
| 1986-03-10 | 1,030 | 1,040 | 1,030 | 1,030 | 52,000 | 425.62 |
| 1986-03-07 | 1,080 | 1,080 | 1,040 | 1,040 | 60,000 | 429.75 |
| 1986-03-06 | 1,080 | 1,090 | 1,080 | 1,080 | 31,000 | 446.28 |
| 1986-03-05 | 1,080 | 1,090 | 1,080 | 1,080 | 24,000 | 446.28 |
| 1986-03-04 | 1,040 | 1,080 | 1,030 | 1,080 | 27,000 | 446.28 |
| 1986-03-03 | 1,050 | 1,050 | 1,020 | 1,030 | 15,000 | 425.62 |
| 1986-03-01 | 1,020 | 1,040 | 1,010 | 1,010 | 34,000 | 417.36 |
| 1986-02-28 | 1,050 | 1,050 | 1,020 | 1,030 | 64,000 | 425.62 |
| 1986-02-27 | 1,070 | 1,070 | 1,010 | 1,010 | 72,000 | 417.36 |
| 1986-02-26 | 1,040 | 1,080 | 1,030 | 1,070 | 67,000 | 442.15 |
| 1986-02-25 | 1,080 | 1,110 | 1,050 | 1,080 | 144,000 | 446.28 |
| 1986-02-24 | 1,070 | 1,080 | 1,060 | 1,080 | 28,000 | 446.28 |
| 1986-02-22 | 1,090 | 1,110 | 1,060 | 1,060 | 8,000 | 438.02 |
| 1986-02-21 | 1,080 | 1,080 | 1,050 | 1,050 | 14,000 | 433.88 |
| 1986-02-20 | 1,100 | 1,100 | 1,080 | 1,080 | 57,000 | 446.28 |
| 1986-02-19 | 1,100 | 1,110 | 1,090 | 1,110 | 31,000 | 458.68 |
| 1986-02-18 | 1,100 | 1,100 | 1,100 | 1,100 | 36,000 | 454.55 |
| 1986-02-17 | 1,100 | 1,130 | 1,100 | 1,100 | 19,000 | 454.55 |
| 1986-02-15 | 1,100 | 1,100 | 1,090 | 1,100 | 16,000 | 454.55 |
| 1986-02-14 | 1,090 | 1,090 | 1,090 | 1,090 | 33,000 | 450.41 |
| 1986-02-13 | 1,100 | 1,110 | 1,090 | 1,100 | 40,000 | 454.55 |
| 1986-02-12 | 1,130 | 1,130 | 1,100 | 1,100 | 31,000 | 454.55 |
| 1986-02-10 | 1,120 | 1,130 | 1,100 | 1,130 | 21,000 | 466.94 |
| 1986-02-07 | 1,110 | 1,120 | 1,100 | 1,120 | 42,000 | 462.81 |
| 1986-02-06 | 1,110 | 1,120 | 1,110 | 1,110 | 10,000 | 458.68 |
| 1986-02-05 | 1,110 | 1,120 | 1,110 | 1,110 | 17,000 | 458.68 |
| 1986-02-04 | 1,120 | 1,120 | 1,110 | 1,110 | 13,000 | 458.68 |
| 1986-02-03 | 1,110 | 1,120 | 1,100 | 1,120 | 22,000 | 462.81 |
| 1986-02-01 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 458.68 |
| 1986-01-31 | 1,110 | 1,140 | 1,110 | 1,130 | 12,000 | 466.94 |
| 1986-01-30 | 1,120 | 1,120 | 1,110 | 1,110 | 27,000 | 458.68 |
| 1986-01-29 | 1,120 | 1,150 | 1,120 | 1,120 | 16,000 | 462.81 |
| 1986-01-28 | 1,080 | 1,100 | 1,080 | 1,100 | 50,000 | 454.55 |
| 1986-01-27 | 1,070 | 1,090 | 1,060 | 1,070 | 63,000 | 442.15 |
| 1986-01-25 | 1,090 | 1,090 | 1,050 | 1,050 | 12,000 | 433.88 |
| 1986-01-24 | 1,100 | 1,100 | 1,080 | 1,080 | 42,000 | 446.28 |
| 1986-01-23 | 1,060 | 1,070 | 1,050 | 1,050 | 22,000 | 433.88 |
| 1986-01-22 | 1,050 | 1,060 | 1,050 | 1,060 | 23,000 | 438.02 |
| 1986-01-21 | 1,050 | 1,060 | 1,050 | 1,060 | 12,000 | 438.02 |
| 1986-01-20 | 1,050 | 1,060 | 1,050 | 1,050 | 18,000 | 433.88 |
| 1986-01-18 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 433.88 |
| 1986-01-17 | 1,050 | 1,060 | 1,050 | 1,050 | 42,000 | 433.88 |
| 1986-01-16 | 1,050 | 1,050 | 1,020 | 1,050 | 15,000 | 433.88 |
| 1986-01-14 | 1,020 | 1,050 | 1,020 | 1,050 | 9,000 | 433.88 |
| 1986-01-13 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 | 413.22 |
| 1986-01-10 | 1,060 | 1,060 | 1,050 | 1,060 | 64,000 | 438.02 |
| 1986-01-09 | 1,070 | 1,070 | 1,060 | 1,060 | 8,000 | 438.02 |
| 1986-01-08 | 1,070 | 1,090 | 1,070 | 1,070 | 22,000 | 442.15 |
| 1986-01-07 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 438.02 |
| 1986-01-06 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 | 438.02 |
| 1986-01-04 | 1,090 | 1,100 | 1,080 | 1,080 | 4,000 | 446.28 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
