6988 日東電工(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 | 1,940 | 1,990 | 1,920 | 1,990 | 400,000 | 398 |
| 1986-12-26 | 1,950 | 2,000 | 1,950 | 1,970 | 100,000 | 394 |
| 1986-12-25 | 2,020 | 2,040 | 1,970 | 1,970 | 1,230,000 | 394 |
| 1986-12-24 | 2,000 | 2,010 | 1,980 | 2,000 | 502,000 | 400 |
| 1986-12-23 | 2,000 | 2,030 | 1,990 | 2,000 | 1,940,000 | 400 |
| 1986-12-22 | 1,990 | 2,000 | 1,950 | 1,980 | 1,811,000 | 396 |
| 1986-12-19 | 1,900 | 1,960 | 1,900 | 1,960 | 594,000 | 392 |
| 1986-12-18 | 1,910 | 1,940 | 1,900 | 1,920 | 237,000 | 384 |
| 1986-12-17 | 1,960 | 1,970 | 1,930 | 1,940 | 669,000 | 388 |
| 1986-12-16 | 1,910 | 1,950 | 1,910 | 1,940 | 540,000 | 388 |
| 1986-12-15 | 1,910 | 1,930 | 1,890 | 1,930 | 244,000 | 386 |
| 1986-12-12 | 1,910 | 1,910 | 1,880 | 1,910 | 219,000 | 382 |
| 1986-12-11 | 1,860 | 1,910 | 1,860 | 1,900 | 141,000 | 380 |
| 1986-12-10 | 1,880 | 1,900 | 1,860 | 1,890 | 105,000 | 378 |
| 1986-12-09 | 1,890 | 1,900 | 1,880 | 1,880 | 242,000 | 376 |
| 1986-12-08 | 1,920 | 1,920 | 1,870 | 1,900 | 85,000 | 380 |
| 1986-12-06 | 1,850 | 1,900 | 1,850 | 1,900 | 55,000 | 380 |
| 1986-12-05 | 1,860 | 1,880 | 1,850 | 1,850 | 175,000 | 370 |
| 1986-12-04 | 1,880 | 1,890 | 1,840 | 1,840 | 480,000 | 368 |
| 1986-12-03 | 1,850 | 1,920 | 1,850 | 1,900 | 600,000 | 380 |
| 1986-12-02 | 1,880 | 1,890 | 1,860 | 1,860 | 233,000 | 372 |
| 1986-12-01 | 1,870 | 1,890 | 1,870 | 1,880 | 232,000 | 376 |
| 1986-11-29 | 1,890 | 1,900 | 1,860 | 1,860 | 192,000 | 372 |
| 1986-11-28 | 1,900 | 1,910 | 1,870 | 1,870 | 259,000 | 374 |
| 1986-11-27 | 1,870 | 1,930 | 1,870 | 1,900 | 463,000 | 380 |
| 1986-11-26 | 1,890 | 1,890 | 1,860 | 1,870 | 348,000 | 374 |
| 1986-11-25 | 1,890 | 1,950 | 1,860 | 1,940 | 560,000 | 388 |
| 1986-11-22 | 1,880 | 1,890 | 1,860 | 1,860 | 268,000 | 372 |
| 1986-11-21 | 1,800 | 1,850 | 1,800 | 1,850 | 163,000 | 370 |
| 1986-11-20 | 1,810 | 1,820 | 1,800 | 1,800 | 60,000 | 360 |
| 1986-11-19 | 1,830 | 1,830 | 1,810 | 1,810 | 79,000 | 362 |
| 1986-11-18 | 1,810 | 1,840 | 1,800 | 1,840 | 119,000 | 368 |
| 1986-11-17 | 1,810 | 1,820 | 1,790 | 1,810 | 208,000 | 362 |
| 1986-11-14 | 1,810 | 1,810 | 1,790 | 1,810 | 153,000 | 362 |
| 1986-11-13 | 1,820 | 1,820 | 1,790 | 1,800 | 222,000 | 360 |
| 1986-11-12 | 1,780 | 1,820 | 1,780 | 1,790 | 172,000 | 358 |
| 1986-11-11 | 1,740 | 1,790 | 1,740 | 1,750 | 112,000 | 350 |
| 1986-11-10 | 1,790 | 1,790 | 1,730 | 1,740 | 79,000 | 348 |
| 1986-11-07 | 1,750 | 1,800 | 1,750 | 1,760 | 202,000 | 352 |
| 1986-11-06 | 1,770 | 1,780 | 1,770 | 1,770 | 56,000 | 354 |
| 1986-11-05 | 1,830 | 1,850 | 1,760 | 1,800 | 121,000 | 360 |
| 1986-11-04 | 1,870 | 1,870 | 1,850 | 1,860 | 86,000 | 372 |
| 1986-11-01 | 1,830 | 1,870 | 1,800 | 1,870 | 126,000 | 374 |
| 1986-10-31 | 1,830 | 1,860 | 1,780 | 1,820 | 267,000 | 364 |
| 1986-10-30 | 1,820 | 1,830 | 1,780 | 1,800 | 158,000 | 360 |
| 1986-10-29 | 1,840 | 1,860 | 1,790 | 1,850 | 230,000 | 370 |
| 1986-10-28 | 1,800 | 1,840 | 1,770 | 1,840 | 78,000 | 368 |
| 1986-10-27 | 1,860 | 1,870 | 1,830 | 1,830 | 94,000 | 366 |
| 1986-10-25 | 1,930 | 1,930 | 1,850 | 1,890 | 1,169,000 | 378 |
| 1986-10-24 | 1,920 | 1,990 | 1,850 | 1,900 | 1,982,000 | 380 |
| 1986-10-23 | 1,800 | 1,900 | 1,790 | 1,890 | 1,436,000 | 378 |
| 1986-10-22 | 1,800 | 1,850 | 1,740 | 1,790 | 735,000 | 358 |
| 1986-10-21 | 1,790 | 1,810 | 1,730 | 1,780 | 451,000 | 356 |
| 1986-10-20 | 1,700 | 1,800 | 1,700 | 1,780 | 446,000 | 356 |
| 1986-10-17 | 1,750 | 1,750 | 1,690 | 1,730 | 358,000 | 346 |
| 1986-10-16 | 1,690 | 1,730 | 1,640 | 1,720 | 745,000 | 344 |
| 1986-10-15 | 1,750 | 1,760 | 1,630 | 1,660 | 343,000 | 332 |
| 1986-10-14 | 1,790 | 1,790 | 1,710 | 1,750 | 248,000 | 350 |
| 1986-10-13 | 1,770 | 1,800 | 1,750 | 1,770 | 155,000 | 354 |
| 1986-10-09 | 1,650 | 1,800 | 1,620 | 1,800 | 306,000 | 360 |
| 1986-10-08 | 1,670 | 1,680 | 1,620 | 1,620 | 145,000 | 324 |
| 1986-10-07 | 1,610 | 1,700 | 1,610 | 1,700 | 20,000 | 340 |
| 1986-10-06 | 1,640 | 1,640 | 1,610 | 1,610 | 9,000 | 322 |
| 1986-10-04 | 1,610 | 1,610 | 1,550 | 1,610 | 10,000 | 322 |
| 1986-10-03 | 1,540 | 1,610 | 1,540 | 1,600 | 50,000 | 320 |
| 1986-10-02 | 1,600 | 1,620 | 1,530 | 1,530 | 183,000 | 306 |
| 1986-10-01 | 1,640 | 1,650 | 1,580 | 1,580 | 85,000 | 316 |
| 1986-09-30 | 1,670 | 1,750 | 1,640 | 1,750 | 108,000 | 350 |
| 1986-09-29 | 1,720 | 1,750 | 1,700 | 1,700 | 76,000 | 340 |
| 1986-09-27 | 1,750 | 1,750 | 1,710 | 1,710 | 23,000 | 342 |
| 1986-09-26 | 1,720 | 1,770 | 1,700 | 1,750 | 214,000 | 350 |
| 1986-09-25 | 1,760 | 1,810 | 1,700 | 1,810 | 177,000 | 362 |
| 1986-09-24 | 1,810 | 1,810 | 1,750 | 1,750 | 109,000 | 350 |
| 1986-09-22 | 1,790 | 1,790 | 1,730 | 1,750 | 147,000 | 350 |
| 1986-09-19 | 1,810 | 1,810 | 1,780 | 1,790 | 179,000 | 358 |
| 1986-09-18 | 1,710 | 1,820 | 1,710 | 1,780 | 441,000 | 356 |
| 1986-09-17 | 1,690 | 1,790 | 1,680 | 1,710 | 219,000 | 342 |
| 1986-09-16 | 1,690 | 1,690 | 1,650 | 1,690 | 32,000 | 338 |
| 1986-09-12 | 1,650 | 1,700 | 1,650 | 1,700 | 221,000 | 340 |
| 1986-09-11 | 1,800 | 1,800 | 1,760 | 1,770 | 292,000 | 354 |
| 1986-09-10 | 1,800 | 1,820 | 1,780 | 1,810 | 696,000 | 362 |
| 1986-09-09 | 1,750 | 1,820 | 1,750 | 1,770 | 1,446,000 | 354 |
| 1986-09-08 | 1,710 | 1,740 | 1,690 | 1,740 | 59,000 | 348 |
| 1986-09-06 | 1,710 | 1,750 | 1,690 | 1,740 | 341,000 | 348 |
| 1986-09-05 | 1,690 | 1,710 | 1,660 | 1,690 | 286,000 | 338 |
| 1986-09-04 | 1,600 | 1,680 | 1,570 | 1,650 | 179,000 | 330 |
| 1986-09-03 | 1,570 | 1,600 | 1,520 | 1,600 | 198,000 | 320 |
| 1986-09-02 | 1,570 | 1,590 | 1,570 | 1,580 | 48,000 | 316 |
| 1986-09-01 | 1,640 | 1,640 | 1,590 | 1,600 | 25,000 | 320 |
| 1986-08-30 | 1,610 | 1,650 | 1,610 | 1,610 | 94,000 | 322 |
| 1986-08-29 | 1,590 | 1,610 | 1,590 | 1,610 | 41,000 | 322 |
| 1986-08-28 | 1,680 | 1,680 | 1,600 | 1,610 | 71,000 | 322 |
| 1986-08-27 | 1,650 | 1,700 | 1,640 | 1,700 | 78,000 | 340 |
| 1986-08-26 | 1,660 | 1,680 | 1,660 | 1,660 | 93,000 | 332 |
| 1986-08-25 | 1,660 | 1,700 | 1,660 | 1,700 | 223,000 | 340 |
| 1986-08-23 | 1,670 | 1,680 | 1,660 | 1,660 | 352,000 | 332 |
| 1986-08-22 | 1,580 | 1,660 | 1,580 | 1,660 | 639,000 | 332 |
| 1986-08-21 | 1,570 | 1,590 | 1,540 | 1,580 | 160,000 | 316 |
| 1986-08-20 | 1,560 | 1,580 | 1,520 | 1,570 | 364,000 | 314 |
| 1986-08-19 | 1,470 | 1,490 | 1,450 | 1,490 | 191,000 | 298 |
| 1986-08-18 | 1,500 | 1,500 | 1,450 | 1,460 | 112,000 | 292 |
| 1986-08-15 | 1,480 | 1,490 | 1,470 | 1,490 | 171,000 | 298 |
| 1986-08-14 | 1,470 | 1,490 | 1,450 | 1,450 | 134,000 | 290 |
| 1986-08-13 | 1,500 | 1,510 | 1,450 | 1,450 | 206,000 | 290 |
| 1986-08-12 | 1,560 | 1,560 | 1,480 | 1,480 | 185,000 | 296 |
| 1986-08-11 | 1,550 | 1,550 | 1,530 | 1,530 | 107,000 | 306 |
| 1986-08-08 | 1,540 | 1,580 | 1,520 | 1,530 | 212,000 | 306 |
| 1986-08-07 | 1,530 | 1,580 | 1,510 | 1,510 | 280,000 | 302 |
| 1986-08-06 | 1,520 | 1,570 | 1,520 | 1,530 | 192,000 | 306 |
| 1986-08-05 | 1,490 | 1,500 | 1,490 | 1,500 | 152,000 | 300 |
| 1986-08-04 | 1,500 | 1,500 | 1,500 | 1,500 | 104,000 | 300 |
| 1986-08-02 | 1,500 | 1,530 | 1,500 | 1,500 | 75,000 | 300 |
| 1986-08-01 | 1,510 | 1,530 | 1,470 | 1,500 | 145,000 | 300 |
| 1986-07-31 | 1,490 | 1,600 | 1,450 | 1,570 | 289,000 | 314 |
| 1986-07-30 | 1,560 | 1,590 | 1,500 | 1,550 | 136,000 | 310 |
| 1986-07-29 | 1,560 | 1,640 | 1,540 | 1,620 | 198,000 | 324 |
| 1986-07-28 | 1,610 | 1,610 | 1,560 | 1,560 | 49,000 | 312 |
| 1986-07-26 | 1,580 | 1,630 | 1,580 | 1,600 | 185,000 | 320 |
| 1986-07-25 | 1,580 | 1,600 | 1,560 | 1,560 | 132,000 | 312 |
| 1986-07-24 | 1,560 | 1,650 | 1,560 | 1,600 | 429,000 | 320 |
| 1986-07-23 | 1,480 | 1,580 | 1,480 | 1,560 | 184,000 | 312 |
| 1986-07-22 | 1,430 | 1,510 | 1,430 | 1,510 | 354,000 | 302 |
| 1986-07-21 | 1,410 | 1,450 | 1,410 | 1,410 | 216,000 | 282 |
| 1986-07-19 | 1,450 | 1,470 | 1,410 | 1,420 | 162,000 | 284 |
| 1986-07-18 | 1,510 | 1,520 | 1,450 | 1,490 | 379,000 | 298 |
| 1986-07-17 | 1,600 | 1,610 | 1,510 | 1,540 | 331,000 | 308 |
| 1986-07-16 | 1,630 | 1,640 | 1,600 | 1,610 | 142,000 | 322 |
| 1986-07-15 | 1,680 | 1,680 | 1,650 | 1,650 | 216,000 | 330 |
| 1986-07-14 | 1,650 | 1,700 | 1,650 | 1,690 | 122,000 | 338 |
| 1986-07-11 | 1,630 | 1,710 | 1,620 | 1,700 | 263,000 | 340 |
| 1986-07-10 | 1,650 | 1,680 | 1,630 | 1,630 | 255,000 | 326 |
| 1986-07-09 | 1,610 | 1,690 | 1,590 | 1,620 | 331,000 | 324 |
| 1986-07-08 | 1,600 | 1,690 | 1,600 | 1,650 | 153,000 | 330 |
| 1986-07-07 | 1,640 | 1,650 | 1,600 | 1,600 | 231,000 | 320 |
| 1986-07-05 | 1,670 | 1,700 | 1,670 | 1,670 | 100,000 | 334 |
| 1986-07-04 | 1,650 | 1,700 | 1,640 | 1,700 | 141,000 | 340 |
| 1986-07-03 | 1,700 | 1,710 | 1,700 | 1,710 | 127,000 | 342 |
| 1986-07-02 | 1,790 | 1,790 | 1,700 | 1,700 | 259,000 | 340 |
| 1986-07-01 | 1,800 | 1,800 | 1,780 | 1,780 | 169,000 | 356 |
| 1986-06-30 | 1,800 | 1,800 | 1,780 | 1,800 | 74,000 | 360 |
| 1986-06-28 | 1,790 | 1,790 | 1,780 | 1,790 | 41,000 | 358 |
| 1986-06-27 | 1,780 | 1,790 | 1,780 | 1,780 | 129,000 | 356 |
| 1986-06-26 | 1,790 | 1,800 | 1,780 | 1,780 | 92,000 | 356 |
| 1986-06-25 | 1,780 | 1,800 | 1,770 | 1,770 | 112,000 | 354 |
| 1986-06-24 | 1,760 | 1,770 | 1,760 | 1,770 | 108,000 | 354 |
| 1986-06-23 | 1,760 | 1,780 | 1,760 | 1,770 | 163,000 | 354 |
| 1986-06-21 | 1,750 | 1,760 | 1,700 | 1,760 | 145,000 | 352 |
| 1986-06-20 | 1,760 | 1,760 | 1,740 | 1,750 | 168,000 | 350 |
| 1986-06-19 | 1,740 | 1,760 | 1,730 | 1,760 | 349,000 | 352 |
| 1986-06-18 | 1,740 | 1,770 | 1,730 | 1,740 | 127,000 | 348 |
| 1986-06-17 | 1,760 | 1,770 | 1,740 | 1,770 | 85,000 | 354 |
| 1986-06-16 | 1,780 | 1,780 | 1,760 | 1,760 | 30,000 | 352 |
| 1986-06-13 | 1,800 | 1,800 | 1,770 | 1,780 | 39,000 | 356 |
| 1986-06-12 | 1,830 | 1,830 | 1,730 | 1,820 | 217,000 | 364 |
| 1986-06-11 | 1,810 | 1,850 | 1,780 | 1,850 | 211,000 | 370 |
| 1986-06-10 | 1,800 | 1,890 | 1,800 | 1,870 | 263,000 | 374 |
| 1986-06-09 | 1,800 | 1,830 | 1,800 | 1,800 | 88,000 | 360 |
| 1986-06-07 | 1,800 | 1,810 | 1,800 | 1,810 | 31,000 | 362 |
| 1986-06-06 | 1,810 | 1,840 | 1,810 | 1,810 | 128,000 | 362 |
| 1986-06-05 | 1,830 | 1,850 | 1,820 | 1,850 | 110,000 | 370 |
| 1986-06-04 | 1,830 | 1,840 | 1,830 | 1,840 | 51,000 | 368 |
| 1986-06-03 | 1,890 | 1,890 | 1,850 | 1,860 | 24,000 | 372 |
| 1986-06-02 | 1,900 | 1,900 | 1,850 | 1,890 | 78,000 | 378 |
| 1986-05-31 | 1,870 | 1,900 | 1,870 | 1,900 | 173,000 | 380 |
| 1986-05-30 | 1,860 | 1,900 | 1,850 | 1,900 | 191,000 | 380 |
| 1986-05-29 | 1,870 | 1,870 | 1,830 | 1,830 | 71,000 | 366 |
| 1986-05-28 | 1,850 | 1,850 | 1,820 | 1,850 | 261,000 | 370 |
| 1986-05-27 | 1,850 | 1,860 | 1,840 | 1,840 | 133,000 | 368 |
| 1986-05-26 | 1,860 | 1,870 | 1,850 | 1,870 | 26,000 | 374 |
| 1986-05-24 | 1,850 | 1,880 | 1,850 | 1,850 | 8,000 | 370 |
| 1986-05-23 | 1,840 | 1,900 | 1,840 | 1,850 | 34,000 | 370 |
| 1986-05-22 | 1,830 | 1,840 | 1,830 | 1,840 | 89,000 | 368 |
| 1986-05-21 | 1,850 | 1,870 | 1,830 | 1,840 | 82,000 | 368 |
| 1986-05-20 | 1,860 | 1,880 | 1,820 | 1,830 | 67,000 | 366 |
| 1986-05-19 | 1,890 | 1,890 | 1,880 | 1,890 | 149,000 | 378 |
| 1986-05-17 | 1,870 | 1,890 | 1,840 | 1,890 | 162,000 | 378 |
| 1986-05-16 | 1,840 | 1,900 | 1,840 | 1,900 | 207,000 | 380 |
| 1986-05-15 | 1,870 | 1,900 | 1,850 | 1,900 | 92,000 | 380 |
| 1986-05-14 | 1,920 | 1,940 | 1,870 | 1,870 | 233,000 | 374 |
| 1986-05-13 | 1,880 | 1,890 | 1,840 | 1,890 | 320,000 | 378 |
| 1986-05-12 | 1,880 | 1,900 | 1,860 | 1,900 | 225,000 | 380 |
| 1986-05-09 | 1,950 | 1,970 | 1,900 | 1,910 | 831,000 | 382 |
| 1986-05-08 | 1,860 | 1,950 | 1,850 | 1,950 | 370,000 | 390 |
| 1986-05-07 | 1,880 | 1,910 | 1,880 | 1,890 | 256,000 | 378 |
| 1986-05-06 | 1,890 | 1,910 | 1,890 | 1,910 | 367,000 | 382 |
| 1986-05-02 | 1,890 | 1,950 | 1,890 | 1,950 | 434,000 | 390 |
| 1986-05-01 | 1,930 | 1,950 | 1,880 | 1,920 | 478,000 | 384 |
| 1986-04-30 | 1,890 | 1,970 | 1,870 | 1,960 | 1,299,000 | 392 |
| 1986-04-28 | 1,850 | 1,900 | 1,850 | 1,880 | 525,000 | 376 |
| 1986-04-26 | 1,850 | 1,890 | 1,840 | 1,880 | 653,000 | 376 |
| 1986-04-25 | 1,800 | 1,840 | 1,800 | 1,840 | 408,000 | 368 |
| 1986-04-24 | 1,770 | 1,810 | 1,770 | 1,800 | 174,000 | 360 |
| 1986-04-23 | 1,810 | 1,820 | 1,800 | 1,800 | 124,000 | 360 |
| 1986-04-22 | 1,800 | 1,840 | 1,800 | 1,840 | 184,000 | 368 |
| 1986-04-21 | 1,790 | 1,880 | 1,790 | 1,830 | 395,000 | 366 |
| 1986-04-19 | 1,760 | 1,830 | 1,760 | 1,800 | 380,000 | 360 |
| 1986-04-18 | 1,720 | 1,800 | 1,720 | 1,800 | 947,000 | 360 |
| 1986-04-17 | 1,800 | 1,800 | 1,730 | 1,750 | 345,000 | 350 |
| 1986-04-16 | 1,750 | 1,840 | 1,750 | 1,770 | 566,000 | 354 |
| 1986-04-15 | 1,760 | 1,770 | 1,730 | 1,740 | 284,000 | 348 |
| 1986-04-14 | 1,740 | 1,770 | 1,730 | 1,760 | 197,000 | 352 |
| 1986-04-11 | 1,800 | 1,800 | 1,740 | 1,740 | 290,000 | 348 |
| 1986-04-10 | 1,800 | 1,810 | 1,800 | 1,800 | 106,000 | 360 |
| 1986-04-09 | 1,870 | 1,880 | 1,810 | 1,860 | 849,000 | 372 |
| 1986-04-08 | 1,880 | 1,910 | 1,830 | 1,900 | 412,000 | 380 |
| 1986-04-07 | 1,820 | 1,850 | 1,810 | 1,820 | 84,000 | 364 |
| 1986-04-05 | 1,840 | 1,840 | 1,810 | 1,820 | 42,000 | 364 |
| 1986-04-04 | 1,820 | 1,920 | 1,810 | 1,810 | 362,000 | 362 |
| 1986-04-03 | 1,840 | 1,870 | 1,800 | 1,810 | 183,000 | 362 |
| 1986-04-02 | 1,720 | 1,870 | 1,710 | 1,850 | 629,000 | 370 |
| 1986-04-01 | 1,740 | 1,740 | 1,700 | 1,720 | 345,000 | 344 |
| 1986-03-31 | 1,770 | 1,770 | 1,720 | 1,760 | 55,000 | 352 |
| 1986-03-29 | 1,720 | 1,750 | 1,720 | 1,750 | 39,000 | 350 |
| 1986-03-28 | 1,750 | 1,780 | 1,720 | 1,730 | 283,000 | 346 |
| 1986-03-27 | 1,650 | 1,720 | 1,650 | 1,700 | 332,000 | 340 |
| 1986-03-26 | 1,620 | 1,650 | 1,610 | 1,620 | 428,000 | 324 |
| 1986-03-25 | 1,600 | 1,610 | 1,580 | 1,600 | 303,000 | 320 |
| 1986-03-24 | 1,620 | 1,620 | 1,560 | 1,560 | 212,000 | 312 |
| 1986-03-22 | 1,630 | 1,630 | 1,600 | 1,610 | 128,000 | 322 |
| 1986-03-20 | 1,600 | 1,650 | 1,600 | 1,640 | 364,000 | 328 |
| 1986-03-19 | 1,620 | 1,620 | 1,600 | 1,610 | 198,000 | 322 |
| 1986-03-18 | 1,660 | 1,660 | 1,630 | 1,630 | 90,000 | 326 |
| 1986-03-17 | 1,690 | 1,700 | 1,650 | 1,670 | 165,000 | 334 |
| 1986-03-15 | 1,760 | 1,760 | 1,690 | 1,720 | 114,000 | 344 |
| 1986-03-14 | 1,750 | 1,760 | 1,730 | 1,760 | 126,000 | 352 |
| 1986-03-13 | 1,770 | 1,770 | 1,750 | 1,750 | 219,000 | 350 |
| 1986-03-12 | 1,780 | 1,800 | 1,760 | 1,770 | 257,000 | 354 |
| 1986-03-11 | 1,720 | 1,760 | 1,720 | 1,760 | 91,000 | 352 |
| 1986-03-10 | 1,750 | 1,760 | 1,720 | 1,740 | 90,000 | 348 |
| 1986-03-07 | 1,770 | 1,790 | 1,760 | 1,780 | 110,000 | 356 |
| 1986-03-06 | 1,780 | 1,790 | 1,770 | 1,780 | 71,000 | 356 |
| 1986-03-05 | 1,760 | 1,800 | 1,740 | 1,790 | 351,000 | 358 |
| 1986-03-04 | 1,720 | 1,760 | 1,710 | 1,760 | 310,000 | 352 |
| 1986-03-03 | 1,680 | 1,710 | 1,680 | 1,690 | 190,000 | 338 |
| 1986-03-01 | 1,690 | 1,690 | 1,660 | 1,680 | 58,000 | 336 |
| 1986-02-28 | 1,660 | 1,690 | 1,630 | 1,690 | 175,000 | 338 |
| 1986-02-27 | 1,750 | 1,750 | 1,600 | 1,600 | 388,000 | 320 |
| 1986-02-26 | 1,760 | 1,770 | 1,750 | 1,760 | 209,000 | 352 |
| 1986-02-25 | 1,750 | 1,780 | 1,750 | 1,780 | 192,000 | 356 |
| 1986-02-24 | 1,780 | 1,800 | 1,780 | 1,800 | 111,000 | 360 |
| 1986-02-22 | 1,770 | 1,800 | 1,770 | 1,800 | 203,000 | 360 |
| 1986-02-21 | 1,730 | 1,830 | 1,730 | 1,820 | 401,000 | 364 |
| 1986-02-20 | 1,800 | 1,800 | 1,750 | 1,750 | 162,000 | 350 |
| 1986-02-19 | 1,770 | 1,780 | 1,750 | 1,770 | 340,000 | 354 |
| 1986-02-18 | 1,760 | 1,780 | 1,740 | 1,770 | 212,000 | 354 |
| 1986-02-17 | 1,800 | 1,800 | 1,750 | 1,790 | 145,000 | 358 |
| 1986-02-15 | 1,800 | 1,820 | 1,770 | 1,800 | 160,000 | 360 |
| 1986-02-14 | 1,820 | 1,830 | 1,790 | 1,820 | 264,000 | 364 |
| 1986-02-13 | 1,830 | 1,880 | 1,830 | 1,850 | 370,000 | 370 |
| 1986-02-12 | 1,860 | 1,880 | 1,850 | 1,860 | 454,000 | 372 |
| 1986-02-10 | 1,930 | 1,950 | 1,890 | 1,950 | 304,000 | 390 |
| 1986-02-07 | 1,960 | 1,960 | 1,930 | 1,930 | 586,000 | 386 |
| 1986-02-06 | 1,970 | 1,980 | 1,940 | 1,960 | 1,002,000 | 392 |
| 1986-02-05 | 1,970 | 2,000 | 1,940 | 1,950 | 1,347,000 | 390 |
| 1986-02-04 | 2,010 | 2,040 | 1,960 | 1,970 | 1,555,000 | 394 |
| 1986-02-03 | 1,990 | 2,060 | 1,980 | 2,000 | 3,476,000 | 400 |
| 1986-02-01 | 1,990 | 2,020 | 1,970 | 1,990 | 2,980,000 | 398 |
| 1986-01-31 | 1,880 | 2,000 | 1,840 | 1,980 | 4,788,000 | 396 |
| 1986-01-30 | 1,840 | 1,870 | 1,830 | 1,860 | 1,304,000 | 372 |
| 1986-01-29 | 1,890 | 1,890 | 1,820 | 1,840 | 1,214,000 | 368 |
| 1986-01-28 | 1,870 | 1,920 | 1,860 | 1,890 | 1,499,000 | 378 |
| 1986-01-27 | 1,790 | 1,890 | 1,790 | 1,880 | 1,961,000 | 376 |
| 1986-01-25 | 1,810 | 1,810 | 1,780 | 1,810 | 459,000 | 362 |
| 1986-01-24 | 1,760 | 1,830 | 1,750 | 1,810 | 2,567,000 | 362 |
| 1986-01-23 | 1,680 | 1,750 | 1,670 | 1,730 | 1,242,000 | 346 |
| 1986-01-22 | 1,600 | 1,680 | 1,600 | 1,660 | 971,000 | 332 |
| 1986-01-21 | 1,630 | 1,670 | 1,630 | 1,640 | 161,000 | 328 |
| 1986-01-20 | 1,670 | 1,680 | 1,660 | 1,660 | 146,000 | 332 |
| 1986-01-18 | 1,660 | 1,680 | 1,650 | 1,660 | 85,000 | 332 |
| 1986-01-17 | 1,700 | 1,710 | 1,660 | 1,690 | 622,000 | 338 |
| 1986-01-16 | 1,570 | 1,670 | 1,570 | 1,670 | 271,000 | 334 |
| 1986-01-14 | 1,520 | 1,570 | 1,520 | 1,570 | 60,000 | 314 |
| 1986-01-13 | 1,570 | 1,570 | 1,550 | 1,550 | 154,000 | 310 |
| 1986-01-10 | 1,570 | 1,590 | 1,560 | 1,560 | 91,000 | 312 |
| 1986-01-09 | 1,560 | 1,590 | 1,550 | 1,570 | 73,000 | 314 |
| 1986-01-08 | 1,620 | 1,630 | 1,600 | 1,600 | 118,000 | 320 |
| 1986-01-07 | 1,610 | 1,620 | 1,600 | 1,620 | 179,000 | 324 |
| 1986-01-06 | 1,640 | 1,640 | 1,610 | 1,630 | 67,000 | 326 |
| 1986-01-04 | 1,660 | 1,660 | 1,630 | 1,630 | 8,000 | 326 |
分割・併合履歴 ： [2024-09-27]1株→5株
