7102 日本車輌製造(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 | 360 | 365 | 360 | 362 | 54,000 | 3,351.85 |
| 1986-12-26 | 356 | 365 | 356 | 360 | 82,000 | 3,333.33 |
| 1986-12-25 | 360 | 364 | 351 | 356 | 135,000 | 3,296.30 |
| 1986-12-24 | 340 | 361 | 340 | 361 | 148,000 | 3,342.59 |
| 1986-12-23 | 350 | 350 | 340 | 343 | 156,000 | 3,175.93 |
| 1986-12-22 | 350 | 350 | 345 | 346 | 93,000 | 3,203.70 |
| 1986-12-19 | 350 | 351 | 345 | 351 | 93,000 | 3,250 |
| 1986-12-18 | 350 | 355 | 350 | 351 | 89,000 | 3,250 |
| 1986-12-17 | 361 | 363 | 350 | 351 | 107,000 | 3,250 |
| 1986-12-16 | 361 | 363 | 360 | 361 | 100,000 | 3,342.59 |
| 1986-12-15 | 365 | 365 | 360 | 363 | 122,000 | 3,361.11 |
| 1986-12-12 | 370 | 371 | 360 | 365 | 194,000 | 3,379.63 |
| 1986-12-11 | 372 | 376 | 370 | 370 | 123,000 | 3,425.93 |
| 1986-12-10 | 374 | 377 | 371 | 372 | 107,000 | 3,444.44 |
| 1986-12-09 | 378 | 379 | 371 | 372 | 56,000 | 3,444.44 |
| 1986-12-08 | 371 | 379 | 371 | 379 | 51,000 | 3,509.26 |
| 1986-12-06 | 375 | 380 | 375 | 378 | 78,000 | 3,500 |
| 1986-12-05 | 375 | 383 | 375 | 375 | 117,000 | 3,472.22 |
| 1986-12-04 | 390 | 394 | 375 | 375 | 106,000 | 3,472.22 |
| 1986-12-03 | 391 | 395 | 381 | 390 | 103,000 | 3,611.11 |
| 1986-12-02 | 396 | 405 | 391 | 391 | 121,000 | 3,620.37 |
| 1986-12-01 | 395 | 400 | 391 | 396 | 49,000 | 3,666.67 |
| 1986-11-29 | 380 | 400 | 375 | 400 | 85,000 | 3,703.70 |
| 1986-11-28 | 366 | 375 | 365 | 375 | 35,000 | 3,472.22 |
| 1986-11-27 | 381 | 381 | 365 | 365 | 34,000 | 3,379.63 |
| 1986-11-26 | 378 | 383 | 376 | 376 | 63,000 | 3,481.48 |
| 1986-11-25 | 385 | 385 | 380 | 383 | 31,000 | 3,546.30 |
| 1986-11-22 | 375 | 385 | 375 | 380 | 72,000 | 3,518.52 |
| 1986-11-21 | 369 | 371 | 369 | 369 | 54,000 | 3,416.67 |
| 1986-11-20 | 369 | 370 | 369 | 369 | 35,000 | 3,416.67 |
| 1986-11-19 | 368 | 375 | 368 | 369 | 81,000 | 3,416.67 |
| 1986-11-18 | 361 | 370 | 361 | 370 | 31,000 | 3,425.93 |
| 1986-11-17 | 383 | 383 | 360 | 360 | 50,000 | 3,333.33 |
| 1986-11-14 | 370 | 380 | 370 | 380 | 81,000 | 3,518.52 |
| 1986-11-13 | 378 | 378 | 360 | 370 | 76,000 | 3,425.93 |
| 1986-11-12 | 372 | 377 | 370 | 377 | 49,000 | 3,490.74 |
| 1986-11-11 | 367 | 371 | 366 | 367 | 43,000 | 3,398.15 |
| 1986-11-10 | 359 | 364 | 352 | 352 | 153,000 | 3,259.26 |
| 1986-11-07 | 351 | 360 | 351 | 359 | 143,000 | 3,324.07 |
| 1986-11-06 | 360 | 363 | 350 | 351 | 112,000 | 3,250 |
| 1986-11-05 | 361 | 365 | 360 | 360 | 52,000 | 3,333.33 |
| 1986-11-04 | 351 | 362 | 351 | 360 | 100,000 | 3,333.33 |
| 1986-11-01 | 351 | 351 | 351 | 351 | 16,000 | 3,250 |
| 1986-10-31 | 370 | 380 | 370 | 375 | 70,000 | 3,472.22 |
| 1986-10-30 | 364 | 365 | 355 | 365 | 92,000 | 3,379.63 |
| 1986-10-29 | 345 | 350 | 342 | 345 | 48,000 | 3,194.44 |
| 1986-10-28 | 350 | 350 | 341 | 341 | 47,000 | 3,157.41 |
| 1986-10-27 | 365 | 365 | 340 | 340 | 67,000 | 3,148.15 |
| 1986-10-25 | 349 | 365 | 345 | 365 | 30,000 | 3,379.63 |
| 1986-10-24 | 345 | 360 | 345 | 353 | 148,000 | 3,268.52 |
| 1986-10-23 | 335 | 345 | 335 | 344 | 129,000 | 3,185.19 |
| 1986-10-22 | 344 | 350 | 335 | 335 | 188,000 | 3,101.85 |
| 1986-10-21 | 365 | 365 | 345 | 345 | 108,000 | 3,194.44 |
| 1986-10-20 | 375 | 375 | 360 | 365 | 109,000 | 3,379.63 |
| 1986-10-17 | 383 | 385 | 376 | 376 | 33,000 | 3,481.48 |
| 1986-10-16 | 385 | 385 | 380 | 380 | 84,000 | 3,518.52 |
| 1986-10-15 | 385 | 385 | 380 | 380 | 44,000 | 3,518.52 |
| 1986-10-14 | 379 | 385 | 379 | 380 | 62,000 | 3,518.52 |
| 1986-10-13 | 381 | 384 | 375 | 380 | 49,000 | 3,518.52 |
| 1986-10-09 | 389 | 395 | 380 | 395 | 33,000 | 3,657.41 |
| 1986-10-08 | 400 | 401 | 385 | 385 | 62,000 | 3,564.81 |
| 1986-10-07 | 391 | 395 | 390 | 395 | 31,000 | 3,657.41 |
| 1986-10-06 | 410 | 418 | 401 | 401 | 54,000 | 3,712.96 |
| 1986-10-04 | 401 | 410 | 400 | 410 | 68,000 | 3,796.30 |
| 1986-10-03 | 365 | 366 | 350 | 351 | 79,000 | 3,250 |
| 1986-10-02 | 368 | 368 | 365 | 365 | 112,000 | 3,379.63 |
| 1986-10-01 | 410 | 411 | 395 | 395 | 216,000 | 3,657.41 |
| 1986-09-30 | 430 | 430 | 401 | 405 | 157,000 | 3,750 |
| 1986-09-29 | 431 | 440 | 430 | 430 | 171,000 | 3,981.48 |
| 1986-09-27 | 441 | 446 | 430 | 439 | 136,000 | 4,064.81 |
| 1986-09-26 | 446 | 463 | 430 | 437 | 213,000 | 4,046.30 |
| 1986-09-25 | 455 | 463 | 443 | 446 | 120,000 | 4,129.63 |
| 1986-09-24 | 451 | 465 | 445 | 460 | 79,000 | 4,259.26 |
| 1986-09-22 | 450 | 453 | 441 | 450 | 142,000 | 4,166.67 |
| 1986-09-19 | 456 | 471 | 430 | 430 | 335,000 | 3,981.48 |
| 1986-09-18 | 451 | 461 | 451 | 453 | 36,000 | 4,194.44 |
| 1986-09-17 | 460 | 466 | 455 | 455 | 111,000 | 4,212.96 |
| 1986-09-16 | 471 | 471 | 458 | 460 | 144,000 | 4,259.26 |
| 1986-09-12 | 462 | 475 | 462 | 467 | 196,000 | 4,324.07 |
| 1986-09-11 | 490 | 494 | 480 | 482 | 358,000 | 4,462.96 |
| 1986-09-10 | 486 | 490 | 471 | 475 | 230,000 | 4,398.15 |
| 1986-09-09 | 495 | 500 | 485 | 490 | 261,000 | 4,537.04 |
| 1986-09-08 | 509 | 520 | 492 | 497 | 1,106,000 | 4,601.85 |
| 1986-09-06 | 490 | 510 | 481 | 500 | 1,038,000 | 4,629.63 |
| 1986-09-05 | 485 | 485 | 478 | 485 | 408,000 | 4,490.74 |
| 1986-09-04 | 487 | 490 | 466 | 467 | 574,000 | 4,324.07 |
| 1986-09-03 | 474 | 492 | 461 | 472 | 558,000 | 4,370.37 |
| 1986-09-02 | 445 | 446 | 440 | 446 | 63,000 | 4,129.63 |
| 1986-09-01 | 458 | 459 | 446 | 450 | 137,000 | 4,166.67 |
| 1986-08-30 | 455 | 459 | 452 | 455 | 98,000 | 4,212.96 |
| 1986-08-29 | 451 | 460 | 440 | 460 | 288,000 | 4,259.26 |
| 1986-08-28 | 465 | 466 | 450 | 451 | 132,000 | 4,175.93 |
| 1986-08-27 | 470 | 470 | 451 | 460 | 236,000 | 4,259.26 |
| 1986-08-26 | 461 | 468 | 455 | 455 | 144,000 | 4,212.96 |
| 1986-08-25 | 470 | 476 | 460 | 468 | 93,000 | 4,333.33 |
| 1986-08-23 | 463 | 465 | 455 | 459 | 91,000 | 4,250 |
| 1986-08-22 | 465 | 475 | 451 | 465 | 227,000 | 4,305.56 |
| 1986-08-21 | 481 | 481 | 460 | 461 | 429,000 | 4,268.52 |
| 1986-08-20 | 490 | 495 | 475 | 476 | 647,000 | 4,407.41 |
| 1986-08-19 | 496 | 515 | 491 | 496 | 1,834,000 | 4,592.59 |
| 1986-08-18 | 494 | 495 | 480 | 490 | 700,000 | 4,537.04 |
| 1986-08-15 | 464 | 485 | 461 | 480 | 596,000 | 4,444.44 |
| 1986-08-14 | 485 | 485 | 460 | 461 | 612,000 | 4,268.52 |
| 1986-08-13 | 451 | 475 | 450 | 471 | 743,000 | 4,361.11 |
| 1986-08-12 | 459 | 459 | 430 | 430 | 116,000 | 3,981.48 |
| 1986-08-11 | 460 | 462 | 450 | 454 | 243,000 | 4,203.70 |
| 1986-08-08 | 450 | 462 | 450 | 462 | 746,000 | 4,277.78 |
| 1986-08-07 | 455 | 455 | 440 | 440 | 168,000 | 4,074.07 |
| 1986-08-06 | 446 | 460 | 444 | 454 | 164,000 | 4,203.70 |
| 1986-08-05 | 422 | 450 | 422 | 440 | 357,000 | 4,074.07 |
| 1986-08-04 | 425 | 431 | 421 | 427 | 144,000 | 3,953.70 |
| 1986-08-02 | 442 | 442 | 430 | 430 | 155,000 | 3,981.48 |
| 1986-08-01 | 420 | 444 | 420 | 444 | 355,000 | 4,111.11 |
| 1986-07-31 | 455 | 460 | 415 | 415 | 325,000 | 3,842.59 |
| 1986-07-30 | 466 | 466 | 448 | 450 | 335,000 | 4,166.67 |
| 1986-07-29 | 455 | 464 | 445 | 446 | 365,000 | 4,129.63 |
| 1986-07-28 | 464 | 468 | 460 | 465 | 127,000 | 4,305.56 |
| 1986-07-26 | 477 | 480 | 469 | 469 | 91,000 | 4,342.59 |
| 1986-07-25 | 480 | 480 | 472 | 472 | 360,000 | 4,370.37 |
| 1986-07-24 | 497 | 497 | 485 | 485 | 452,000 | 4,490.74 |
| 1986-07-23 | 481 | 495 | 476 | 492 | 497,000 | 4,555.56 |
| 1986-07-22 | 469 | 486 | 465 | 471 | 352,000 | 4,361.11 |
| 1986-07-21 | 500 | 501 | 474 | 479 | 563,000 | 4,435.19 |
| 1986-07-19 | 500 | 504 | 496 | 502 | 1,647,000 | 4,648.15 |
| 1986-07-18 | 485 | 505 | 484 | 486 | 3,433,000 | 4,500 |
| 1986-07-17 | 464 | 470 | 458 | 470 | 616,000 | 4,351.85 |
| 1986-07-16 | 469 | 470 | 458 | 460 | 453,000 | 4,259.26 |
| 1986-07-15 | 455 | 469 | 455 | 468 | 543,000 | 4,333.33 |
| 1986-07-14 | 468 | 468 | 454 | 454 | 423,000 | 4,203.70 |
| 1986-07-11 | 467 | 469 | 457 | 467 | 1,047,000 | 4,324.07 |
| 1986-07-10 | 458 | 474 | 453 | 457 | 2,141,000 | 4,231.48 |
| 1986-07-09 | 447 | 456 | 442 | 453 | 840,000 | 4,194.44 |
| 1986-07-08 | 436 | 445 | 428 | 442 | 337,000 | 4,092.59 |
| 1986-07-07 | 426 | 440 | 426 | 435 | 141,000 | 4,027.78 |
| 1986-07-05 | 430 | 430 | 425 | 425 | 73,000 | 3,935.19 |
| 1986-07-04 | 430 | 430 | 425 | 430 | 119,000 | 3,981.48 |
| 1986-07-03 | 430 | 431 | 422 | 425 | 175,000 | 3,935.19 |
| 1986-07-02 | 430 | 436 | 425 | 425 | 171,000 | 3,935.19 |
| 1986-07-01 | 425 | 430 | 421 | 430 | 272,000 | 3,981.48 |
| 1986-06-30 | 426 | 435 | 425 | 435 | 84,000 | 4,027.78 |
| 1986-06-28 | 435 | 435 | 427 | 431 | 106,000 | 3,990.74 |
| 1986-06-27 | 437 | 439 | 430 | 430 | 236,000 | 3,981.48 |
| 1986-06-26 | 441 | 441 | 435 | 437 | 207,000 | 4,046.30 |
| 1986-06-25 | 441 | 444 | 435 | 436 | 159,000 | 4,037.04 |
| 1986-06-24 | 443 | 449 | 430 | 431 | 239,000 | 3,990.74 |
| 1986-06-23 | 442 | 449 | 442 | 448 | 153,000 | 4,148.15 |
| 1986-06-21 | 443 | 443 | 430 | 435 | 115,000 | 4,027.78 |
| 1986-06-20 | 445 | 445 | 431 | 433 | 255,000 | 4,009.26 |
| 1986-06-19 | 440 | 450 | 434 | 440 | 228,000 | 4,074.07 |
| 1986-06-18 | 437 | 450 | 424 | 450 | 254,000 | 4,166.67 |
| 1986-06-17 | 454 | 459 | 441 | 447 | 290,000 | 4,138.89 |
| 1986-06-16 | 461 | 475 | 450 | 450 | 1,570,000 | 4,166.67 |
| 1986-06-13 | 420 | 460 | 418 | 456 | 1,516,000 | 4,222.22 |
| 1986-06-12 | 420 | 424 | 415 | 416 | 126,000 | 3,851.85 |
| 1986-06-11 | 415 | 420 | 415 | 415 | 178,000 | 3,842.59 |
| 1986-06-10 | 411 | 420 | 411 | 412 | 132,000 | 3,814.81 |
| 1986-06-09 | 416 | 425 | 415 | 421 | 136,000 | 3,898.15 |
| 1986-06-07 | 416 | 421 | 410 | 421 | 138,000 | 3,898.15 |
| 1986-06-06 | 425 | 426 | 415 | 421 | 155,000 | 3,898.15 |
| 1986-06-05 | 431 | 431 | 425 | 425 | 125,000 | 3,935.19 |
| 1986-06-04 | 430 | 433 | 425 | 426 | 339,000 | 3,944.44 |
| 1986-06-03 | 441 | 442 | 435 | 438 | 267,000 | 4,055.56 |
| 1986-06-02 | 435 | 440 | 435 | 439 | 299,000 | 4,064.81 |
| 1986-05-31 | 444 | 444 | 425 | 425 | 279,000 | 3,935.19 |
| 1986-05-30 | 411 | 445 | 410 | 440 | 590,000 | 4,074.07 |
| 1986-05-29 | 415 | 417 | 408 | 410 | 261,000 | 3,796.30 |
| 1986-05-28 | 415 | 422 | 410 | 420 | 290,000 | 3,888.89 |
| 1986-05-27 | 432 | 435 | 425 | 425 | 242,000 | 3,935.19 |
| 1986-05-26 | 435 | 435 | 417 | 420 | 162,000 | 3,888.89 |
| 1986-05-24 | 435 | 443 | 430 | 430 | 297,000 | 3,981.48 |
| 1986-05-23 | 418 | 430 | 416 | 425 | 349,000 | 3,935.19 |
| 1986-05-22 | 420 | 420 | 410 | 413 | 93,000 | 3,824.07 |
| 1986-05-21 | 406 | 420 | 406 | 420 | 142,000 | 3,888.89 |
| 1986-05-20 | 420 | 425 | 410 | 410 | 109,000 | 3,796.30 |
| 1986-05-19 | 425 | 425 | 412 | 419 | 91,000 | 3,879.63 |
| 1986-05-17 | 415 | 416 | 406 | 406 | 129,000 | 3,759.26 |
| 1986-05-16 | 422 | 422 | 410 | 413 | 111,000 | 3,824.07 |
| 1986-05-15 | 430 | 433 | 423 | 423 | 234,000 | 3,916.67 |
| 1986-05-14 | 428 | 430 | 426 | 430 | 119,000 | 3,981.48 |
| 1986-05-13 | 445 | 445 | 428 | 430 | 171,000 | 3,981.48 |
| 1986-05-12 | 449 | 449 | 436 | 436 | 327,000 | 4,037.04 |
| 1986-05-09 | 435 | 455 | 425 | 436 | 1,081,000 | 4,037.04 |
| 1986-05-08 | 453 | 453 | 435 | 436 | 368,000 | 4,037.04 |
| 1986-05-07 | 465 | 465 | 435 | 450 | 1,640,000 | 4,166.67 |
| 1986-05-06 | 435 | 460 | 431 | 460 | 2,067,000 | 4,259.26 |
| 1986-05-02 | 415 | 420 | 410 | 420 | 401,000 | 3,888.89 |
| 1986-05-01 | 401 | 406 | 380 | 390 | 162,000 | 3,611.11 |
| 1986-04-30 | 403 | 410 | 400 | 401 | 206,000 | 3,712.96 |
| 1986-04-28 | 390 | 411 | 390 | 405 | 149,000 | 3,750 |
| 1986-04-26 | 388 | 399 | 388 | 398 | 153,000 | 3,685.19 |
| 1986-04-25 | 385 | 400 | 385 | 400 | 152,000 | 3,703.70 |
| 1986-04-24 | 380 | 385 | 380 | 385 | 263,000 | 3,564.81 |
| 1986-04-23 | 379 | 385 | 378 | 380 | 224,000 | 3,518.52 |
| 1986-04-22 | 380 | 382 | 378 | 380 | 249,000 | 3,518.52 |
| 1986-04-21 | 383 | 383 | 380 | 381 | 54,000 | 3,527.78 |
| 1986-04-19 | 390 | 390 | 380 | 382 | 99,000 | 3,537.04 |
| 1986-04-18 | 390 | 390 | 379 | 380 | 119,000 | 3,518.52 |
| 1986-04-17 | 373 | 380 | 365 | 380 | 170,000 | 3,518.52 |
| 1986-04-16 | 368 | 379 | 358 | 363 | 165,000 | 3,361.11 |
| 1986-04-15 | 373 | 373 | 371 | 371 | 107,000 | 3,435.19 |
| 1986-04-14 | 376 | 379 | 373 | 379 | 130,000 | 3,509.26 |
| 1986-04-11 | 375 | 380 | 372 | 376 | 91,000 | 3,481.48 |
| 1986-04-10 | 382 | 382 | 375 | 375 | 61,000 | 3,472.22 |
| 1986-04-09 | 381 | 385 | 380 | 380 | 121,000 | 3,518.52 |
| 1986-04-08 | 390 | 390 | 385 | 386 | 55,000 | 3,574.07 |
| 1986-04-07 | 385 | 395 | 377 | 386 | 95,000 | 3,574.07 |
| 1986-04-04 | 390 | 395 | 390 | 390 | 64,000 | 3,611.11 |
| 1986-04-03 | 381 | 390 | 381 | 385 | 82,000 | 3,564.81 |
| 1986-04-02 | 381 | 384 | 381 | 384 | 39,000 | 3,555.56 |
| 1986-04-01 | 391 | 391 | 380 | 384 | 177,000 | 3,555.56 |
| 1986-03-31 | 391 | 394 | 388 | 391 | 120,000 | 3,620.37 |
| 1986-03-29 | 385 | 390 | 385 | 388 | 208,000 | 3,592.59 |
| 1986-03-28 | 390 | 395 | 390 | 390 | 89,000 | 3,611.11 |
| 1986-03-27 | 395 | 400 | 393 | 400 | 175,000 | 3,703.70 |
| 1986-03-26 | 396 | 399 | 379 | 380 | 419,000 | 3,518.52 |
| 1986-03-25 | 399 | 399 | 395 | 396 | 108,000 | 3,666.67 |
| 1986-03-24 | 410 | 410 | 395 | 400 | 159,000 | 3,703.70 |
| 1986-03-22 | 406 | 410 | 406 | 410 | 93,000 | 3,796.30 |
| 1986-03-20 | 410 | 420 | 408 | 413 | 269,000 | 3,824.07 |
| 1986-03-19 | 430 | 430 | 410 | 410 | 272,000 | 3,796.30 |
| 1986-03-18 | 438 | 438 | 420 | 420 | 290,000 | 3,888.89 |
| 1986-03-17 | 445 | 445 | 430 | 433 | 601,000 | 4,009.26 |
| 1986-03-15 | 428 | 439 | 425 | 437 | 783,000 | 4,046.30 |
| 1986-03-14 | 405 | 422 | 405 | 420 | 388,000 | 3,888.89 |
| 1986-03-13 | 412 | 414 | 393 | 395 | 298,000 | 3,657.41 |
| 1986-03-12 | 407 | 414 | 406 | 407 | 306,000 | 3,768.52 |
| 1986-03-11 | 418 | 425 | 415 | 417 | 311,000 | 3,861.11 |
| 1986-03-10 | 422 | 423 | 416 | 419 | 234,000 | 3,879.63 |
| 1986-03-07 | 424 | 429 | 417 | 422 | 580,000 | 3,907.41 |
| 1986-03-06 | 439 | 440 | 425 | 425 | 1,399,000 | 3,935.19 |
| 1986-03-05 | 408 | 440 | 405 | 420 | 1,270,000 | 3,888.89 |
| 1986-03-04 | 407 | 410 | 400 | 404 | 247,000 | 3,740.74 |
| 1986-03-03 | 395 | 410 | 395 | 402 | 298,000 | 3,722.22 |
| 1986-03-01 | 401 | 401 | 390 | 399 | 182,000 | 3,694.44 |
| 1986-02-28 | 417 | 417 | 405 | 405 | 226,000 | 3,750 |
| 1986-02-27 | 422 | 429 | 413 | 413 | 340,000 | 3,824.07 |
| 1986-02-26 | 412 | 419 | 411 | 419 | 523,000 | 3,879.63 |
| 1986-02-25 | 417 | 417 | 411 | 411 | 281,000 | 3,805.56 |
| 1986-02-24 | 412 | 420 | 412 | 418 | 143,000 | 3,870.37 |
| 1986-02-22 | 421 | 422 | 410 | 410 | 208,000 | 3,796.30 |
| 1986-02-21 | 429 | 430 | 421 | 422 | 642,000 | 3,907.41 |
| 1986-02-20 | 415 | 419 | 408 | 419 | 274,000 | 3,879.63 |
| 1986-02-19 | 410 | 419 | 408 | 410 | 432,000 | 3,796.30 |
| 1986-02-18 | 411 | 420 | 390 | 408 | 711,000 | 3,777.78 |
| 1986-02-17 | 410 | 413 | 406 | 413 | 410,000 | 3,824.07 |
| 1986-02-15 | 410 | 421 | 405 | 405 | 526,000 | 3,750 |
| 1986-02-14 | 409 | 415 | 401 | 409 | 1,191,000 | 3,787.04 |
| 1986-02-13 | 436 | 439 | 416 | 424 | 749,000 | 3,925.93 |
| 1986-02-12 | 455 | 455 | 430 | 430 | 877,000 | 3,981.48 |
| 1986-02-10 | 460 | 460 | 440 | 445 | 1,095,000 | 4,120.37 |
| 1986-02-07 | 427 | 455 | 419 | 455 | 1,695,000 | 4,212.96 |
| 1986-02-06 | 436 | 440 | 423 | 427 | 727,000 | 3,953.70 |
| 1986-02-05 | 440 | 455 | 435 | 444 | 2,237,000 | 4,111.11 |
| 1986-02-04 | 460 | 465 | 430 | 435 | 3,143,000 | 4,027.78 |
| 1986-02-03 | 434 | 460 | 433 | 455 | 7,115,999 | 4,212.96 |
| 1986-02-01 | 414 | 420 | 411 | 420 | 917,000 | 3,888.89 |
| 1986-01-31 | 419 | 429 | 412 | 413 | 3,087,000 | 3,824.07 |
| 1986-01-30 | 423 | 431 | 409 | 414 | 4,901,000 | 3,833.33 |
| 1986-01-29 | 380 | 419 | 378 | 415 | 7,834,999 | 3,842.59 |
| 1986-01-28 | 371 | 382 | 368 | 379 | 1,525,000 | 3,509.26 |
| 1986-01-27 | 355 | 373 | 353 | 368 | 847,000 | 3,407.41 |
| 1986-01-25 | 339 | 360 | 339 | 360 | 432,000 | 3,333.33 |
| 1986-01-24 | 336 | 345 | 335 | 340 | 151,000 | 3,148.15 |
| 1986-01-23 | 342 | 342 | 337 | 338 | 139,000 | 3,129.63 |
| 1986-01-22 | 335 | 337 | 325 | 337 | 107,000 | 3,120.37 |
| 1986-01-21 | 326 | 335 | 325 | 335 | 84,000 | 3,101.85 |
| 1986-01-20 | 334 | 335 | 320 | 325 | 91,000 | 3,009.26 |
| 1986-01-18 | 335 | 340 | 335 | 336 | 31,000 | 3,111.11 |
| 1986-01-17 | 337 | 346 | 336 | 340 | 64,000 | 3,148.15 |
| 1986-01-16 | 344 | 344 | 339 | 340 | 25,000 | 3,148.15 |
| 1986-01-14 | 336 | 346 | 336 | 339 | 120,000 | 3,138.89 |
| 1986-01-13 | 350 | 350 | 346 | 346 | 67,000 | 3,203.70 |
| 1986-01-10 | 354 | 354 | 346 | 347 | 142,000 | 3,212.96 |
| 1986-01-09 | 348 | 354 | 345 | 354 | 280,000 | 3,277.78 |
| 1986-01-08 | 340 | 348 | 340 | 346 | 93,000 | 3,203.70 |
| 1986-01-07 | 345 | 345 | 330 | 341 | 122,000 | 3,157.41 |
| 1986-01-06 | 340 | 340 | 335 | 340 | 101,000 | 3,148.15 |
| 1986-01-04 | 345 | 345 | 339 | 339 | 51,000 | 3,138.89 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
