6951 日本電子(株) 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 | 865 | 895 | 864 | 895 | 52,000 | 1,790 |
| 1986-12-26 | 880 | 880 | 866 | 866 | 20,000 | 1,732 |
| 1986-12-25 | 880 | 880 | 865 | 875 | 35,000 | 1,750 |
| 1986-12-24 | 875 | 887 | 875 | 877 | 30,000 | 1,754 |
| 1986-12-23 | 888 | 895 | 870 | 895 | 55,000 | 1,790 |
| 1986-12-22 | 900 | 900 | 888 | 888 | 52,000 | 1,776 |
| 1986-12-19 | 894 | 900 | 884 | 895 | 111,000 | 1,790 |
| 1986-12-18 | 889 | 890 | 884 | 884 | 111,000 | 1,768 |
| 1986-12-17 | 894 | 895 | 880 | 880 | 84,000 | 1,760 |
| 1986-12-16 | 880 | 895 | 880 | 890 | 21,000 | 1,780 |
| 1986-12-15 | 880 | 880 | 865 | 865 | 38,000 | 1,730 |
| 1986-12-12 | 892 | 900 | 880 | 900 | 69,000 | 1,800 |
| 1986-12-11 | 901 | 905 | 888 | 891 | 72,000 | 1,782 |
| 1986-12-10 | 920 | 920 | 900 | 900 | 142,000 | 1,800 |
| 1986-12-09 | 920 | 920 | 910 | 911 | 20,000 | 1,822 |
| 1986-12-08 | 900 | 910 | 900 | 910 | 53,000 | 1,820 |
| 1986-12-06 | 902 | 906 | 900 | 900 | 28,000 | 1,800 |
| 1986-12-05 | 910 | 920 | 888 | 888 | 77,000 | 1,776 |
| 1986-12-04 | 911 | 915 | 908 | 908 | 68,000 | 1,816 |
| 1986-12-03 | 910 | 930 | 910 | 930 | 37,000 | 1,860 |
| 1986-12-02 | 910 | 915 | 902 | 915 | 51,000 | 1,830 |
| 1986-12-01 | 920 | 945 | 910 | 915 | 53,000 | 1,830 |
| 1986-11-29 | 944 | 945 | 910 | 930 | 27,000 | 1,860 |
| 1986-11-28 | 940 | 945 | 935 | 945 | 31,000 | 1,890 |
| 1986-11-27 | 935 | 945 | 935 | 935 | 279,000 | 1,870 |
| 1986-11-26 | 933 | 940 | 930 | 935 | 85,000 | 1,870 |
| 1986-11-25 | 916 | 950 | 916 | 935 | 23,000 | 1,870 |
| 1986-11-22 | 930 | 930 | 910 | 910 | 26,000 | 1,820 |
| 1986-11-21 | 906 | 935 | 905 | 935 | 31,000 | 1,870 |
| 1986-11-20 | 911 | 912 | 900 | 901 | 17,000 | 1,802 |
| 1986-11-19 | 919 | 919 | 910 | 911 | 12,000 | 1,822 |
| 1986-11-18 | 910 | 920 | 903 | 919 | 45,000 | 1,838 |
| 1986-11-17 | 910 | 912 | 910 | 912 | 8,000 | 1,824 |
| 1986-11-14 | 925 | 925 | 895 | 910 | 24,000 | 1,820 |
| 1986-11-13 | 926 | 930 | 920 | 925 | 16,000 | 1,850 |
| 1986-11-12 | 933 | 933 | 925 | 926 | 15,000 | 1,852 |
| 1986-11-11 | 940 | 940 | 928 | 931 | 8,000 | 1,862 |
| 1986-11-10 | 950 | 955 | 935 | 935 | 13,000 | 1,870 |
| 1986-11-07 | 925 | 945 | 925 | 930 | 31,000 | 1,860 |
| 1986-11-06 | 952 | 960 | 930 | 930 | 50,000 | 1,860 |
| 1986-11-05 | 980 | 980 | 950 | 950 | 16,000 | 1,900 |
| 1986-11-04 | 998 | 999 | 980 | 980 | 56,000 | 1,960 |
| 1986-11-01 | 936 | 978 | 936 | 978 | 22,000 | 1,956 |
| 1986-10-31 | 925 | 950 | 925 | 936 | 24,000 | 1,872 |
| 1986-10-30 | 950 | 950 | 924 | 925 | 50,000 | 1,850 |
| 1986-10-29 | 974 | 974 | 951 | 951 | 26,000 | 1,902 |
| 1986-10-28 | 969 | 979 | 969 | 979 | 24,000 | 1,958 |
| 1986-10-27 | 980 | 989 | 975 | 979 | 45,000 | 1,958 |
| 1986-10-25 | 967 | 1,000 | 965 | 995 | 208,000 | 1,990 |
| 1986-10-24 | 989 | 990 | 960 | 960 | 242,000 | 1,920 |
| 1986-10-23 | 890 | 959 | 885 | 955 | 118,000 | 1,910 |
| 1986-10-22 | 885 | 901 | 880 | 885 | 40,000 | 1,770 |
| 1986-10-21 | 900 | 900 | 870 | 870 | 33,000 | 1,740 |
| 1986-10-20 | 900 | 900 | 900 | 900 | 14,000 | 1,800 |
| 1986-10-17 | 910 | 910 | 900 | 900 | 47,000 | 1,800 |
| 1986-10-16 | 900 | 900 | 885 | 890 | 26,000 | 1,780 |
| 1986-10-15 | 910 | 915 | 900 | 900 | 36,000 | 1,800 |
| 1986-10-14 | 870 | 910 | 870 | 910 | 37,000 | 1,820 |
| 1986-10-13 | 915 | 915 | 900 | 900 | 18,000 | 1,800 |
| 1986-10-09 | 880 | 915 | 880 | 915 | 123,000 | 1,830 |
| 1986-10-08 | 895 | 895 | 880 | 890 | 65,000 | 1,780 |
| 1986-10-07 | 850 | 885 | 850 | 885 | 63,000 | 1,770 |
| 1986-10-06 | 851 | 865 | 850 | 856 | 29,000 | 1,712 |
| 1986-10-04 | 820 | 830 | 820 | 830 | 30,000 | 1,660 |
| 1986-10-03 | 760 | 805 | 760 | 805 | 64,000 | 1,610 |
| 1986-10-02 | 791 | 796 | 760 | 760 | 52,000 | 1,520 |
| 1986-10-01 | 825 | 825 | 810 | 810 | 51,000 | 1,620 |
| 1986-09-30 | 850 | 851 | 840 | 842 | 40,000 | 1,684 |
| 1986-09-29 | 892 | 892 | 865 | 865 | 61,000 | 1,730 |
| 1986-09-27 | 891 | 892 | 891 | 892 | 14,000 | 1,784 |
| 1986-09-26 | 906 | 906 | 891 | 891 | 403,000 | 1,782 |
| 1986-09-25 | 905 | 921 | 905 | 912 | 30,000 | 1,824 |
| 1986-09-24 | 901 | 912 | 900 | 907 | 98,000 | 1,814 |
| 1986-09-22 | 900 | 910 | 900 | 900 | 19,000 | 1,800 |
| 1986-09-19 | 922 | 923 | 913 | 919 | 49,000 | 1,838 |
| 1986-09-18 | 910 | 935 | 909 | 919 | 87,000 | 1,838 |
| 1986-09-17 | 896 | 910 | 890 | 909 | 47,000 | 1,818 |
| 1986-09-16 | 928 | 928 | 885 | 885 | 69,000 | 1,770 |
| 1986-09-12 | 920 | 920 | 890 | 919 | 133,000 | 1,838 |
| 1986-09-11 | 940 | 940 | 932 | 932 | 45,000 | 1,864 |
| 1986-09-10 | 930 | 948 | 930 | 935 | 181,000 | 1,870 |
| 1986-09-09 | 910 | 923 | 910 | 912 | 188,000 | 1,824 |
| 1986-09-08 | 928 | 928 | 900 | 905 | 173,000 | 1,810 |
| 1986-09-06 | 935 | 940 | 918 | 918 | 134,000 | 1,836 |
| 1986-09-05 | 940 | 945 | 937 | 937 | 73,000 | 1,874 |
| 1986-09-04 | 932 | 939 | 930 | 936 | 75,000 | 1,872 |
| 1986-09-03 | 930 | 930 | 925 | 930 | 55,000 | 1,860 |
| 1986-09-02 | 930 | 930 | 930 | 930 | 40,000 | 1,860 |
| 1986-09-01 | 940 | 940 | 930 | 930 | 60,000 | 1,860 |
| 1986-08-30 | 950 | 956 | 948 | 953 | 34,000 | 1,906 |
| 1986-08-29 | 940 | 956 | 940 | 956 | 27,000 | 1,912 |
| 1986-08-28 | 960 | 965 | 940 | 940 | 71,000 | 1,880 |
| 1986-08-27 | 961 | 978 | 960 | 966 | 56,000 | 1,932 |
| 1986-08-26 | 988 | 988 | 960 | 960 | 101,000 | 1,920 |
| 1986-08-25 | 975 | 1,000 | 970 | 988 | 66,000 | 1,976 |
| 1986-08-23 | 960 | 980 | 960 | 975 | 63,000 | 1,950 |
| 1986-08-22 | 920 | 960 | 920 | 940 | 106,000 | 1,880 |
| 1986-08-21 | 941 | 945 | 920 | 930 | 156,000 | 1,860 |
| 1986-08-20 | 950 | 950 | 940 | 940 | 51,000 | 1,880 |
| 1986-08-19 | 950 | 950 | 930 | 950 | 73,000 | 1,900 |
| 1986-08-18 | 981 | 990 | 950 | 950 | 32,000 | 1,900 |
| 1986-08-14 | 1,000 | 1,000 | 980 | 980 | 36,000 | 1,960 |
| 1986-08-13 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 2,020 |
| 1986-08-12 | 1,040 | 1,040 | 1,010 | 1,030 | 40,000 | 2,060 |
| 1986-08-11 | 1,050 | 1,050 | 1,030 | 1,050 | 13,000 | 2,100 |
| 1986-08-08 | 1,030 | 1,050 | 995 | 1,050 | 103,000 | 2,100 |
| 1986-08-07 | 989 | 1,010 | 985 | 995 | 112,000 | 1,990 |
| 1986-08-06 | 991 | 992 | 979 | 979 | 50,000 | 1,958 |
| 1986-08-05 | 975 | 995 | 970 | 979 | 38,000 | 1,958 |
| 1986-08-04 | 975 | 975 | 970 | 970 | 27,000 | 1,940 |
| 1986-08-02 | 955 | 975 | 955 | 975 | 108,000 | 1,950 |
| 1986-08-01 | 945 | 950 | 919 | 945 | 56,000 | 1,890 |
| 1986-07-31 | 980 | 980 | 930 | 940 | 97,000 | 1,880 |
| 1986-07-30 | 1,000 | 1,000 | 980 | 980 | 37,000 | 1,960 |
| 1986-07-29 | 1,000 | 1,000 | 980 | 981 | 110,000 | 1,962 |
| 1986-07-28 | 1,030 | 1,030 | 1,010 | 1,020 | 33,000 | 2,040 |
| 1986-07-26 | 1,000 | 1,050 | 1,000 | 1,040 | 51,000 | 2,080 |
| 1986-07-25 | 1,000 | 1,000 | 990 | 1,000 | 69,000 | 2,000 |
| 1986-07-24 | 1,000 | 1,010 | 990 | 990 | 133,000 | 1,980 |
| 1986-07-23 | 1,020 | 1,020 | 995 | 1,000 | 42,000 | 2,000 |
| 1986-07-22 | 1,040 | 1,040 | 1,020 | 1,030 | 26,000 | 2,060 |
| 1986-07-21 | 990 | 1,020 | 960 | 1,020 | 100,000 | 2,040 |
| 1986-07-19 | 1,010 | 1,030 | 1,000 | 1,000 | 39,000 | 2,000 |
| 1986-07-18 | 1,050 | 1,050 | 1,000 | 1,000 | 79,000 | 2,000 |
| 1986-07-17 | 1,070 | 1,070 | 1,050 | 1,050 | 160,000 | 2,100 |
| 1986-07-16 | 1,100 | 1,100 | 1,080 | 1,090 | 41,000 | 2,180 |
| 1986-07-15 | 1,090 | 1,090 | 1,050 | 1,080 | 92,000 | 2,160 |
| 1986-07-14 | 1,070 | 1,100 | 1,070 | 1,100 | 72,000 | 2,200 |
| 1986-07-11 | 1,060 | 1,090 | 1,050 | 1,050 | 142,000 | 2,100 |
| 1986-07-10 | 1,100 | 1,100 | 1,080 | 1,080 | 55,000 | 2,160 |
| 1986-07-09 | 1,130 | 1,150 | 1,100 | 1,100 | 68,000 | 2,200 |
| 1986-07-08 | 1,130 | 1,150 | 1,120 | 1,120 | 22,000 | 2,240 |
| 1986-07-07 | 1,140 | 1,170 | 1,110 | 1,110 | 78,000 | 2,220 |
| 1986-07-05 | 1,130 | 1,140 | 1,130 | 1,140 | 26,000 | 2,280 |
| 1986-07-04 | 1,150 | 1,160 | 1,130 | 1,140 | 63,000 | 2,280 |
| 1986-07-03 | 1,170 | 1,180 | 1,160 | 1,160 | 28,000 | 2,320 |
| 1986-07-02 | 1,180 | 1,200 | 1,180 | 1,200 | 13,000 | 2,400 |
| 1986-07-01 | 1,190 | 1,190 | 1,180 | 1,190 | 7,000 | 2,380 |
| 1986-06-30 | 1,200 | 1,200 | 1,190 | 1,200 | 9,000 | 2,400 |
| 1986-06-28 | 1,180 | 1,200 | 1,170 | 1,180 | 9,000 | 2,360 |
| 1986-06-27 | 1,190 | 1,190 | 1,170 | 1,180 | 53,000 | 2,360 |
| 1986-06-26 | 1,190 | 1,200 | 1,180 | 1,180 | 23,000 | 2,360 |
| 1986-06-25 | 1,200 | 1,200 | 1,190 | 1,190 | 10,000 | 2,380 |
| 1986-06-24 | 1,180 | 1,200 | 1,180 | 1,180 | 30,000 | 2,360 |
| 1986-06-23 | 1,170 | 1,200 | 1,170 | 1,180 | 55,000 | 2,360 |
| 1986-06-21 | 1,180 | 1,200 | 1,180 | 1,180 | 137,000 | 2,360 |
| 1986-06-20 | 1,180 | 1,200 | 1,180 | 1,200 | 45,000 | 2,400 |
| 1986-06-19 | 1,210 | 1,210 | 1,170 | 1,170 | 68,000 | 2,340 |
| 1986-06-18 | 1,210 | 1,220 | 1,210 | 1,210 | 19,000 | 2,420 |
| 1986-06-17 | 1,210 | 1,210 | 1,200 | 1,210 | 116,000 | 2,420 |
| 1986-06-16 | 1,210 | 1,250 | 1,210 | 1,230 | 54,000 | 2,460 |
| 1986-06-13 | 1,210 | 1,250 | 1,210 | 1,250 | 76,000 | 2,500 |
| 1986-06-12 | 1,230 | 1,250 | 1,230 | 1,230 | 107,000 | 2,460 |
| 1986-06-11 | 1,250 | 1,260 | 1,250 | 1,250 | 57,000 | 2,500 |
| 1986-06-10 | 1,280 | 1,280 | 1,250 | 1,270 | 106,000 | 2,540 |
| 1986-06-09 | 1,280 | 1,300 | 1,280 | 1,290 | 11,000 | 2,580 |
| 1986-06-07 | 1,280 | 1,300 | 1,280 | 1,300 | 121,000 | 2,600 |
| 1986-06-06 | 1,300 | 1,300 | 1,270 | 1,280 | 43,000 | 2,560 |
| 1986-06-05 | 1,270 | 1,300 | 1,250 | 1,300 | 151,000 | 2,600 |
| 1986-06-04 | 1,330 | 1,330 | 1,250 | 1,250 | 315,000 | 2,500 |
| 1986-06-03 | 1,320 | 1,330 | 1,280 | 1,330 | 98,000 | 2,660 |
| 1986-06-02 | 1,290 | 1,300 | 1,280 | 1,300 | 32,000 | 2,600 |
| 1986-05-31 | 1,290 | 1,300 | 1,280 | 1,290 | 24,000 | 2,580 |
| 1986-05-30 | 1,240 | 1,300 | 1,230 | 1,300 | 115,000 | 2,600 |
| 1986-05-29 | 1,270 | 1,270 | 1,240 | 1,250 | 207,000 | 2,500 |
| 1986-05-28 | 1,250 | 1,260 | 1,230 | 1,250 | 116,000 | 2,500 |
| 1986-05-27 | 1,240 | 1,260 | 1,230 | 1,230 | 84,000 | 2,460 |
| 1986-05-26 | 1,290 | 1,290 | 1,250 | 1,280 | 95,000 | 2,560 |
| 1986-05-24 | 1,260 | 1,320 | 1,260 | 1,280 | 34,000 | 2,560 |
| 1986-05-23 | 1,300 | 1,300 | 1,280 | 1,280 | 20,000 | 2,560 |
| 1986-05-22 | 1,300 | 1,340 | 1,280 | 1,340 | 41,000 | 2,680 |
| 1986-05-21 | 1,300 | 1,310 | 1,290 | 1,300 | 78,000 | 2,600 |
| 1986-05-20 | 1,300 | 1,300 | 1,290 | 1,290 | 35,000 | 2,580 |
| 1986-05-19 | 1,340 | 1,340 | 1,310 | 1,310 | 18,000 | 2,620 |
| 1986-05-17 | 1,310 | 1,350 | 1,310 | 1,340 | 9,000 | 2,680 |
| 1986-05-16 | 1,300 | 1,300 | 1,300 | 1,300 | 40,000 | 2,600 |
| 1986-05-15 | 1,310 | 1,320 | 1,300 | 1,310 | 127,000 | 2,620 |
| 1986-05-14 | 1,330 | 1,370 | 1,280 | 1,330 | 55,000 | 2,660 |
| 1986-05-13 | 1,300 | 1,350 | 1,300 | 1,350 | 41,000 | 2,700 |
| 1986-05-12 | 1,330 | 1,330 | 1,300 | 1,300 | 14,000 | 2,600 |
| 1986-05-09 | 1,310 | 1,350 | 1,310 | 1,350 | 87,000 | 2,700 |
| 1986-05-08 | 1,310 | 1,320 | 1,310 | 1,310 | 67,000 | 2,620 |
| 1986-05-07 | 1,310 | 1,350 | 1,310 | 1,340 | 79,000 | 2,680 |
| 1986-05-06 | 1,350 | 1,370 | 1,300 | 1,300 | 50,000 | 2,600 |
| 1986-05-02 | 1,360 | 1,400 | 1,360 | 1,390 | 108,000 | 2,780 |
| 1986-05-01 | 1,410 | 1,410 | 1,380 | 1,380 | 95,000 | 2,760 |
| 1986-04-30 | 1,350 | 1,430 | 1,330 | 1,430 | 381,000 | 2,860 |
| 1986-04-28 | 1,360 | 1,370 | 1,340 | 1,360 | 43,000 | 2,720 |
| 1986-04-26 | 1,340 | 1,370 | 1,340 | 1,370 | 161,000 | 2,740 |
| 1986-04-25 | 1,290 | 1,320 | 1,290 | 1,300 | 71,000 | 2,600 |
| 1986-04-24 | 1,290 | 1,300 | 1,280 | 1,300 | 35,000 | 2,600 |
| 1986-04-23 | 1,300 | 1,300 | 1,280 | 1,300 | 46,000 | 2,600 |
| 1986-04-22 | 1,350 | 1,350 | 1,320 | 1,330 | 52,000 | 2,660 |
| 1986-04-21 | 1,350 | 1,370 | 1,330 | 1,340 | 87,000 | 2,680 |
| 1986-04-19 | 1,260 | 1,370 | 1,250 | 1,370 | 81,000 | 2,740 |
| 1986-04-18 | 1,270 | 1,280 | 1,260 | 1,270 | 115,000 | 2,540 |
| 1986-04-17 | 1,290 | 1,290 | 1,270 | 1,270 | 158,000 | 2,540 |
| 1986-04-16 | 1,290 | 1,300 | 1,280 | 1,280 | 126,000 | 2,560 |
| 1986-04-15 | 1,280 | 1,300 | 1,280 | 1,280 | 125,000 | 2,560 |
| 1986-04-14 | 1,310 | 1,320 | 1,280 | 1,280 | 76,000 | 2,560 |
| 1986-04-11 | 1,320 | 1,320 | 1,260 | 1,300 | 97,000 | 2,600 |
| 1986-04-10 | 1,320 | 1,320 | 1,280 | 1,300 | 168,000 | 2,600 |
| 1986-04-09 | 1,330 | 1,340 | 1,300 | 1,320 | 50,000 | 2,640 |
| 1986-04-08 | 1,300 | 1,320 | 1,300 | 1,310 | 52,000 | 2,620 |
| 1986-04-07 | 1,340 | 1,340 | 1,300 | 1,320 | 15,000 | 2,640 |
| 1986-04-05 | 1,350 | 1,350 | 1,320 | 1,350 | 27,000 | 2,700 |
| 1986-04-04 | 1,320 | 1,350 | 1,300 | 1,350 | 161,000 | 2,700 |
| 1986-04-03 | 1,290 | 1,300 | 1,250 | 1,300 | 76,000 | 2,600 |
| 1986-04-02 | 1,260 | 1,380 | 1,260 | 1,270 | 74,000 | 2,540 |
| 1986-04-01 | 1,280 | 1,280 | 1,250 | 1,250 | 29,000 | 2,500 |
| 1986-03-31 | 1,350 | 1,350 | 1,310 | 1,310 | 22,000 | 2,620 |
| 1986-03-29 | 1,270 | 1,350 | 1,260 | 1,350 | 42,000 | 2,700 |
| 1986-03-28 | 1,340 | 1,340 | 1,260 | 1,300 | 72,000 | 2,600 |
| 1986-03-27 | 1,210 | 1,300 | 1,210 | 1,300 | 108,000 | 2,600 |
| 1986-03-26 | 1,210 | 1,240 | 1,190 | 1,200 | 357,000 | 2,400 |
| 1986-03-25 | 1,210 | 1,250 | 1,190 | 1,190 | 98,000 | 2,380 |
| 1986-03-24 | 1,220 | 1,230 | 1,190 | 1,190 | 81,000 | 2,380 |
| 1986-03-22 | 1,180 | 1,250 | 1,180 | 1,240 | 48,000 | 2,480 |
| 1986-03-20 | 1,170 | 1,250 | 1,170 | 1,250 | 107,000 | 2,500 |
| 1986-03-19 | 1,160 | 1,180 | 1,150 | 1,150 | 47,000 | 2,300 |
| 1986-03-18 | 1,220 | 1,220 | 1,170 | 1,180 | 55,000 | 2,360 |
| 1986-03-17 | 1,250 | 1,250 | 1,210 | 1,230 | 51,000 | 2,460 |
| 1986-03-15 | 1,230 | 1,250 | 1,230 | 1,250 | 13,000 | 2,500 |
| 1986-03-14 | 1,250 | 1,260 | 1,230 | 1,230 | 126,000 | 2,460 |
| 1986-03-13 | 1,280 | 1,280 | 1,270 | 1,270 | 32,000 | 2,540 |
| 1986-03-12 | 1,280 | 1,300 | 1,260 | 1,280 | 32,000 | 2,560 |
| 1986-03-11 | 1,270 | 1,300 | 1,270 | 1,300 | 35,000 | 2,600 |
| 1986-03-10 | 1,280 | 1,290 | 1,260 | 1,290 | 49,000 | 2,580 |
| 1986-03-07 | 1,310 | 1,320 | 1,300 | 1,310 | 77,000 | 2,620 |
| 1986-03-06 | 1,330 | 1,340 | 1,310 | 1,320 | 78,000 | 2,640 |
| 1986-03-05 | 1,300 | 1,330 | 1,300 | 1,330 | 213,000 | 2,660 |
| 1986-03-04 | 1,250 | 1,280 | 1,250 | 1,280 | 122,000 | 2,560 |
| 1986-03-03 | 1,240 | 1,240 | 1,230 | 1,230 | 50,000 | 2,460 |
| 1986-03-01 | 1,230 | 1,250 | 1,200 | 1,220 | 863,000 | 2,440 |
| 1986-02-28 | 1,220 | 1,250 | 1,220 | 1,240 | 58,000 | 2,480 |
| 1986-02-27 | 1,290 | 1,290 | 1,250 | 1,280 | 72,000 | 2,560 |
| 1986-02-26 | 1,330 | 1,330 | 1,280 | 1,280 | 96,000 | 2,560 |
| 1986-02-25 | 1,360 | 1,360 | 1,300 | 1,310 | 245,000 | 2,620 |
| 1986-02-24 | 1,360 | 1,360 | 1,330 | 1,360 | 26,000 | 2,720 |
| 1986-02-22 | 1,340 | 1,360 | 1,330 | 1,360 | 47,000 | 2,720 |
| 1986-02-21 | 1,300 | 1,340 | 1,300 | 1,340 | 29,000 | 2,680 |
| 1986-02-20 | 1,310 | 1,320 | 1,280 | 1,320 | 65,000 | 2,640 |
| 1986-02-19 | 1,360 | 1,360 | 1,310 | 1,340 | 177,000 | 2,680 |
| 1986-02-18 | 1,380 | 1,390 | 1,350 | 1,360 | 655,000 | 2,720 |
| 1986-02-17 | 1,380 | 1,380 | 1,380 | 1,380 | 18,000 | 2,760 |
| 1986-02-15 | 1,370 | 1,400 | 1,350 | 1,400 | 64,000 | 2,800 |
| 1986-02-14 | 1,380 | 1,380 | 1,350 | 1,370 | 72,000 | 2,740 |
| 1986-02-13 | 1,380 | 1,400 | 1,370 | 1,390 | 58,000 | 2,780 |
| 1986-02-12 | 1,400 | 1,400 | 1,350 | 1,370 | 131,000 | 2,740 |
| 1986-02-10 | 1,410 | 1,420 | 1,400 | 1,410 | 96,000 | 2,820 |
| 1986-02-07 | 1,410 | 1,420 | 1,400 | 1,410 | 66,000 | 2,820 |
| 1986-02-06 | 1,420 | 1,420 | 1,400 | 1,420 | 50,000 | 2,840 |
| 1986-02-05 | 1,430 | 1,430 | 1,410 | 1,420 | 72,000 | 2,840 |
| 1986-02-04 | 1,420 | 1,430 | 1,420 | 1,420 | 12,000 | 2,840 |
| 1986-02-03 | 1,410 | 1,450 | 1,400 | 1,450 | 36,000 | 2,900 |
| 1986-02-01 | 1,430 | 1,450 | 1,400 | 1,450 | 35,000 | 2,900 |
| 1986-01-31 | 1,440 | 1,440 | 1,420 | 1,420 | 10,000 | 2,840 |
| 1986-01-30 | 1,430 | 1,450 | 1,410 | 1,450 | 36,000 | 2,900 |
| 1986-01-29 | 1,480 | 1,480 | 1,430 | 1,430 | 108,000 | 2,860 |
| 1986-01-28 | 1,460 | 1,480 | 1,460 | 1,480 | 71,000 | 2,960 |
| 1986-01-27 | 1,430 | 1,470 | 1,430 | 1,450 | 57,000 | 2,900 |
| 1986-01-25 | 1,470 | 1,470 | 1,450 | 1,450 | 56,000 | 2,900 |
| 1986-01-24 | 1,430 | 1,480 | 1,420 | 1,450 | 132,000 | 2,900 |
| 1986-01-23 | 1,440 | 1,460 | 1,430 | 1,440 | 114,000 | 2,880 |
| 1986-01-22 | 1,390 | 1,450 | 1,390 | 1,450 | 64,000 | 2,900 |
| 1986-01-21 | 1,430 | 1,430 | 1,390 | 1,390 | 61,000 | 2,780 |
| 1986-01-20 | 1,460 | 1,460 | 1,410 | 1,410 | 36,000 | 2,820 |
| 1986-01-18 | 1,440 | 1,460 | 1,430 | 1,450 | 48,000 | 2,900 |
| 1986-01-17 | 1,450 | 1,450 | 1,400 | 1,420 | 55,000 | 2,840 |
| 1986-01-16 | 1,420 | 1,480 | 1,410 | 1,470 | 99,000 | 2,940 |
| 1986-01-14 | 1,380 | 1,440 | 1,380 | 1,410 | 98,000 | 2,820 |
| 1986-01-13 | 1,410 | 1,410 | 1,380 | 1,380 | 42,000 | 2,760 |
| 1986-01-10 | 1,430 | 1,430 | 1,400 | 1,420 | 79,000 | 2,840 |
| 1986-01-09 | 1,420 | 1,430 | 1,390 | 1,430 | 104,000 | 2,860 |
| 1986-01-08 | 1,400 | 1,460 | 1,400 | 1,460 | 113,000 | 2,920 |
| 1986-01-07 | 1,420 | 1,420 | 1,390 | 1,400 | 52,000 | 2,800 |
| 1986-01-06 | 1,470 | 1,470 | 1,430 | 1,430 | 23,000 | 2,860 |
| 1986-01-04 | 1,470 | 1,490 | 1,460 | 1,460 | 49,000 | 2,920 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
