7731 (株)ニコン 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 | 884 | 884 | 860 | 870 | 262,000 | 870 |
| 1986-12-26 | 900 | 900 | 875 | 890 | 323,000 | 890 |
| 1986-12-25 | 916 | 920 | 895 | 910 | 296,000 | 910 |
| 1986-12-24 | 920 | 920 | 910 | 920 | 392,000 | 920 |
| 1986-12-23 | 920 | 930 | 913 | 930 | 354,000 | 930 |
| 1986-12-22 | 949 | 950 | 922 | 923 | 1,523,000 | 923 |
| 1986-12-19 | 915 | 949 | 912 | 940 | 1,790,000 | 940 |
| 1986-12-18 | 915 | 931 | 910 | 911 | 1,498,000 | 911 |
| 1986-12-17 | 920 | 925 | 900 | 925 | 1,292,000 | 925 |
| 1986-12-16 | 878 | 914 | 878 | 914 | 985,000 | 914 |
| 1986-12-15 | 880 | 885 | 870 | 879 | 230,000 | 879 |
| 1986-12-12 | 865 | 895 | 865 | 889 | 1,080,000 | 889 |
| 1986-12-11 | 851 | 890 | 849 | 871 | 1,082,000 | 871 |
| 1986-12-10 | 855 | 860 | 850 | 859 | 560,000 | 859 |
| 1986-12-09 | 865 | 865 | 856 | 857 | 244,000 | 857 |
| 1986-12-08 | 864 | 868 | 855 | 860 | 252,000 | 860 |
| 1986-12-06 | 865 | 869 | 856 | 868 | 209,000 | 868 |
| 1986-12-05 | 865 | 870 | 860 | 869 | 744,000 | 869 |
| 1986-12-04 | 867 | 870 | 864 | 867 | 652,000 | 867 |
| 1986-12-03 | 870 | 879 | 855 | 860 | 419,000 | 860 |
| 1986-12-02 | 875 | 875 | 869 | 870 | 238,000 | 870 |
| 1986-12-01 | 880 | 887 | 870 | 875 | 285,000 | 875 |
| 1986-11-29 | 875 | 879 | 851 | 879 | 182,000 | 879 |
| 1986-11-28 | 890 | 895 | 885 | 885 | 268,000 | 885 |
| 1986-11-27 | 885 | 900 | 885 | 890 | 185,000 | 890 |
| 1986-11-26 | 890 | 895 | 890 | 895 | 246,000 | 895 |
| 1986-11-25 | 884 | 895 | 880 | 895 | 218,000 | 895 |
| 1986-11-22 | 874 | 885 | 874 | 874 | 302,000 | 874 |
| 1986-11-21 | 861 | 870 | 860 | 867 | 91,000 | 867 |
| 1986-11-20 | 860 | 870 | 860 | 860 | 178,000 | 860 |
| 1986-11-19 | 856 | 860 | 856 | 856 | 158,000 | 856 |
| 1986-11-18 | 850 | 875 | 850 | 866 | 97,000 | 866 |
| 1986-11-17 | 850 | 859 | 850 | 854 | 209,000 | 854 |
| 1986-11-14 | 869 | 872 | 856 | 856 | 304,000 | 856 |
| 1986-11-13 | 880 | 880 | 872 | 879 | 182,000 | 879 |
| 1986-11-12 | 890 | 893 | 885 | 885 | 126,000 | 885 |
| 1986-11-11 | 895 | 899 | 885 | 885 | 184,000 | 885 |
| 1986-11-10 | 877 | 890 | 877 | 885 | 159,000 | 885 |
| 1986-11-07 | 872 | 888 | 863 | 877 | 265,000 | 877 |
| 1986-11-06 | 890 | 890 | 870 | 872 | 194,000 | 872 |
| 1986-11-05 | 908 | 909 | 897 | 908 | 312,000 | 908 |
| 1986-11-04 | 915 | 920 | 908 | 908 | 209,000 | 908 |
| 1986-11-01 | 903 | 920 | 903 | 917 | 666,000 | 917 |
| 1986-10-31 | 902 | 903 | 896 | 897 | 349,000 | 897 |
| 1986-10-30 | 900 | 900 | 890 | 892 | 391,000 | 892 |
| 1986-10-29 | 900 | 903 | 893 | 900 | 490,000 | 900 |
| 1986-10-28 | 905 | 905 | 893 | 900 | 424,000 | 900 |
| 1986-10-27 | 925 | 930 | 910 | 910 | 479,000 | 910 |
| 1986-10-25 | 940 | 940 | 915 | 935 | 1,103,000 | 935 |
| 1986-10-24 | 905 | 939 | 900 | 939 | 1,884,000 | 939 |
| 1986-10-23 | 840 | 875 | 825 | 870 | 860,000 | 870 |
| 1986-10-22 | 851 | 860 | 840 | 840 | 535,000 | 840 |
| 1986-10-21 | 857 | 865 | 841 | 845 | 391,000 | 845 |
| 1986-10-20 | 867 | 881 | 850 | 867 | 639,000 | 867 |
| 1986-10-17 | 867 | 885 | 861 | 861 | 591,000 | 861 |
| 1986-10-16 | 845 | 865 | 830 | 860 | 328,000 | 860 |
| 1986-10-15 | 845 | 855 | 845 | 855 | 133,000 | 855 |
| 1986-10-14 | 840 | 845 | 825 | 835 | 397,000 | 835 |
| 1986-10-13 | 850 | 850 | 835 | 840 | 192,000 | 840 |
| 1986-10-09 | 841 | 860 | 830 | 854 | 625,000 | 854 |
| 1986-10-08 | 840 | 855 | 830 | 840 | 459,000 | 840 |
| 1986-10-07 | 817 | 843 | 815 | 840 | 336,000 | 840 |
| 1986-10-06 | 835 | 839 | 820 | 825 | 112,000 | 825 |
| 1986-10-04 | 830 | 835 | 821 | 831 | 376,000 | 831 |
| 1986-10-03 | 791 | 840 | 791 | 840 | 357,000 | 840 |
| 1986-10-02 | 796 | 810 | 790 | 801 | 117,000 | 801 |
| 1986-10-01 | 812 | 814 | 795 | 800 | 306,000 | 800 |
| 1986-09-30 | 808 | 814 | 798 | 809 | 332,000 | 809 |
| 1986-09-29 | 831 | 845 | 806 | 818 | 388,000 | 818 |
| 1986-09-27 | 848 | 848 | 818 | 830 | 252,000 | 830 |
| 1986-09-26 | 850 | 860 | 849 | 849 | 464,000 | 849 |
| 1986-09-25 | 995 | 1,010 | 995 | 1,000 | 882,000 | 869.57 |
| 1986-09-24 | 965 | 1,000 | 965 | 999 | 877,000 | 868.70 |
| 1986-09-22 | 958 | 970 | 958 | 965 | 322,000 | 839.13 |
| 1986-09-19 | 955 | 960 | 950 | 958 | 348,000 | 833.04 |
| 1986-09-18 | 929 | 955 | 929 | 941 | 985,000 | 818.26 |
| 1986-09-17 | 930 | 932 | 928 | 930 | 520,000 | 808.70 |
| 1986-09-16 | 936 | 945 | 930 | 930 | 267,000 | 808.70 |
| 1986-09-12 | 935 | 950 | 930 | 930 | 403,000 | 808.70 |
| 1986-09-11 | 955 | 960 | 945 | 945 | 621,000 | 821.74 |
| 1986-09-10 | 960 | 965 | 955 | 965 | 649,000 | 839.13 |
| 1986-09-09 | 935 | 970 | 935 | 955 | 735,000 | 830.44 |
| 1986-09-08 | 935 | 950 | 935 | 935 | 349,000 | 813.04 |
| 1986-09-06 | 934 | 945 | 930 | 935 | 182,000 | 813.04 |
| 1986-09-05 | 926 | 937 | 926 | 926 | 398,000 | 805.22 |
| 1986-09-04 | 909 | 935 | 909 | 919 | 741,000 | 799.13 |
| 1986-09-03 | 900 | 920 | 900 | 919 | 479,000 | 799.13 |
| 1986-09-02 | 925 | 937 | 920 | 920 | 485,000 | 800 |
| 1986-09-01 | 945 | 950 | 930 | 934 | 373,000 | 812.17 |
| 1986-08-30 | 941 | 950 | 941 | 945 | 437,000 | 821.74 |
| 1986-08-29 | 930 | 960 | 930 | 945 | 907,000 | 821.74 |
| 1986-08-28 | 925 | 930 | 920 | 920 | 531,000 | 800 |
| 1986-08-27 | 911 | 930 | 910 | 919 | 660,000 | 799.13 |
| 1986-08-26 | 927 | 929 | 915 | 915 | 457,000 | 795.65 |
| 1986-08-25 | 901 | 935 | 901 | 926 | 759,000 | 805.22 |
| 1986-08-23 | 909 | 913 | 900 | 905 | 243,000 | 786.96 |
| 1986-08-22 | 885 | 914 | 885 | 899 | 627,000 | 781.74 |
| 1986-08-21 | 879 | 885 | 877 | 880 | 423,000 | 765.22 |
| 1986-08-20 | 884 | 885 | 876 | 876 | 509,000 | 761.74 |
| 1986-08-19 | 875 | 885 | 873 | 885 | 592,000 | 769.57 |
| 1986-08-18 | 876 | 884 | 873 | 875 | 360,000 | 760.87 |
| 1986-08-15 | 882 | 885 | 876 | 884 | 225,000 | 768.70 |
| 1986-08-14 | 905 | 905 | 890 | 892 | 207,000 | 775.65 |
| 1986-08-13 | 906 | 920 | 905 | 905 | 471,000 | 786.96 |
| 1986-08-12 | 905 | 918 | 905 | 905 | 280,000 | 786.96 |
| 1986-08-11 | 900 | 909 | 898 | 909 | 254,000 | 790.44 |
| 1986-08-08 | 900 | 923 | 900 | 902 | 450,000 | 784.35 |
| 1986-08-07 | 880 | 905 | 876 | 895 | 411,000 | 778.26 |
| 1986-08-06 | 881 | 881 | 875 | 875 | 295,000 | 760.87 |
| 1986-08-05 | 880 | 880 | 868 | 868 | 276,000 | 754.78 |
| 1986-08-04 | 881 | 881 | 875 | 880 | 169,000 | 765.22 |
| 1986-08-02 | 881 | 885 | 871 | 880 | 319,000 | 765.22 |
| 1986-08-01 | 881 | 885 | 870 | 881 | 418,000 | 766.09 |
| 1986-07-31 | 905 | 905 | 880 | 894 | 443,000 | 777.39 |
| 1986-07-30 | 890 | 897 | 890 | 897 | 468,000 | 780 |
| 1986-07-29 | 890 | 900 | 885 | 897 | 507,000 | 780 |
| 1986-07-28 | 901 | 905 | 890 | 890 | 409,000 | 773.91 |
| 1986-07-26 | 884 | 915 | 884 | 905 | 630,000 | 786.96 |
| 1986-07-25 | 890 | 895 | 880 | 887 | 779,000 | 771.30 |
| 1986-07-24 | 903 | 908 | 890 | 895 | 948,000 | 778.26 |
| 1986-07-23 | 906 | 929 | 906 | 913 | 487,000 | 793.91 |
| 1986-07-22 | 915 | 920 | 910 | 915 | 401,000 | 795.65 |
| 1986-07-21 | 868 | 918 | 868 | 918 | 534,000 | 798.26 |
| 1986-07-19 | 920 | 920 | 918 | 918 | 219,000 | 798.26 |
| 1986-07-18 | 930 | 940 | 930 | 931 | 524,000 | 809.57 |
| 1986-07-17 | 980 | 985 | 945 | 950 | 836,000 | 826.09 |
| 1986-07-16 | 999 | 1,000 | 995 | 995 | 210,000 | 865.22 |
| 1986-07-15 | 1,010 | 1,010 | 999 | 999 | 157,000 | 868.70 |
| 1986-07-14 | 982 | 1,000 | 982 | 998 | 306,000 | 867.83 |
| 1986-07-11 | 990 | 999 | 980 | 999 | 521,000 | 868.70 |
| 1986-07-10 | 986 | 999 | 986 | 999 | 192,000 | 868.70 |
| 1986-07-09 | 981 | 998 | 980 | 985 | 521,000 | 856.52 |
| 1986-07-08 | 1,010 | 1,050 | 1,000 | 1,020 | 288,000 | 886.96 |
| 1986-07-07 | 1,030 | 1,050 | 1,010 | 1,030 | 475,000 | 895.65 |
| 1986-07-05 | 1,050 | 1,050 | 1,030 | 1,040 | 87,000 | 904.35 |
| 1986-07-04 | 1,020 | 1,040 | 1,010 | 1,040 | 454,000 | 904.35 |
| 1986-07-03 | 1,080 | 1,090 | 1,050 | 1,050 | 129,000 | 913.04 |
| 1986-07-02 | 1,070 | 1,070 | 1,050 | 1,070 | 571,000 | 930.44 |
| 1986-07-01 | 1,090 | 1,100 | 1,070 | 1,070 | 907,000 | 930.44 |
| 1986-06-30 | 1,090 | 1,110 | 1,080 | 1,080 | 413,000 | 939.13 |
| 1986-06-28 | 1,090 | 1,090 | 1,070 | 1,070 | 98,000 | 930.44 |
| 1986-06-27 | 1,090 | 1,090 | 1,060 | 1,070 | 152,000 | 930.44 |
| 1986-06-26 | 1,100 | 1,100 | 1,070 | 1,070 | 240,000 | 930.44 |
| 1986-06-25 | 1,080 | 1,090 | 1,080 | 1,080 | 237,000 | 939.13 |
| 1986-06-24 | 1,080 | 1,090 | 1,080 | 1,080 | 172,000 | 939.13 |
| 1986-06-23 | 1,100 | 1,100 | 1,080 | 1,080 | 266,000 | 939.13 |
| 1986-06-21 | 1,090 | 1,100 | 1,090 | 1,100 | 103,000 | 956.52 |
| 1986-06-20 | 1,100 | 1,100 | 1,080 | 1,080 | 229,000 | 939.13 |
| 1986-06-19 | 1,120 | 1,120 | 1,080 | 1,080 | 429,000 | 939.13 |
| 1986-06-18 | 1,110 | 1,120 | 1,100 | 1,120 | 593,000 | 973.91 |
| 1986-06-17 | 1,090 | 1,120 | 1,090 | 1,100 | 460,000 | 956.52 |
| 1986-06-16 | 1,100 | 1,100 | 1,070 | 1,090 | 128,000 | 947.83 |
| 1986-06-13 | 1,100 | 1,110 | 1,080 | 1,080 | 317,000 | 939.13 |
| 1986-06-12 | 1,110 | 1,130 | 1,100 | 1,100 | 346,000 | 956.52 |
| 1986-06-11 | 1,120 | 1,160 | 1,100 | 1,160 | 301,000 | 1,008.70 |
| 1986-06-10 | 1,110 | 1,130 | 1,100 | 1,130 | 392,000 | 982.61 |
| 1986-06-09 | 1,150 | 1,160 | 1,120 | 1,150 | 137,000 | 1,000 |
| 1986-06-07 | 1,180 | 1,180 | 1,150 | 1,170 | 369,000 | 1,017.39 |
| 1986-06-06 | 1,170 | 1,180 | 1,140 | 1,180 | 2,098,001 | 1,026.09 |
| 1986-06-05 | 1,150 | 1,170 | 1,130 | 1,140 | 1,621,000 | 991.30 |
| 1986-06-04 | 1,120 | 1,140 | 1,090 | 1,140 | 2,129,001 | 991.30 |
| 1986-06-03 | 1,060 | 1,070 | 1,050 | 1,060 | 249,000 | 921.74 |
| 1986-06-02 | 1,100 | 1,120 | 1,080 | 1,100 | 415,000 | 956.52 |
| 1986-05-31 | 1,080 | 1,130 | 1,080 | 1,110 | 302,000 | 965.22 |
| 1986-05-30 | 1,050 | 1,060 | 1,030 | 1,060 | 558,000 | 921.74 |
| 1986-05-29 | 1,080 | 1,080 | 1,040 | 1,040 | 397,000 | 904.35 |
| 1986-05-28 | 1,070 | 1,080 | 1,060 | 1,070 | 239,000 | 930.44 |
| 1986-05-27 | 1,080 | 1,100 | 1,060 | 1,060 | 267,000 | 921.74 |
| 1986-05-26 | 1,100 | 1,100 | 1,090 | 1,100 | 162,000 | 956.52 |
| 1986-05-24 | 1,100 | 1,110 | 1,080 | 1,100 | 170,000 | 956.52 |
| 1986-05-23 | 1,100 | 1,110 | 1,090 | 1,100 | 253,000 | 956.52 |
| 1986-05-22 | 1,100 | 1,120 | 1,080 | 1,080 | 375,000 | 939.13 |
| 1986-05-21 | 1,090 | 1,120 | 1,090 | 1,100 | 110,000 | 956.52 |
| 1986-05-20 | 1,100 | 1,100 | 1,070 | 1,080 | 73,000 | 939.13 |
| 1986-05-19 | 1,090 | 1,110 | 1,090 | 1,090 | 109,000 | 947.83 |
| 1986-05-17 | 1,090 | 1,090 | 1,070 | 1,090 | 66,000 | 947.83 |
| 1986-05-16 | 1,100 | 1,110 | 1,080 | 1,090 | 148,000 | 947.83 |
| 1986-05-15 | 1,130 | 1,130 | 1,100 | 1,100 | 139,000 | 956.52 |
| 1986-05-14 | 1,110 | 1,130 | 1,110 | 1,110 | 203,000 | 965.22 |
| 1986-05-13 | 1,100 | 1,110 | 1,090 | 1,100 | 174,000 | 956.52 |
| 1986-05-12 | 1,150 | 1,150 | 1,100 | 1,120 | 257,000 | 973.91 |
| 1986-05-09 | 1,140 | 1,170 | 1,120 | 1,130 | 473,000 | 982.61 |
| 1986-05-08 | 1,140 | 1,160 | 1,140 | 1,140 | 324,000 | 991.30 |
| 1986-05-07 | 1,120 | 1,180 | 1,120 | 1,160 | 487,000 | 1,008.70 |
| 1986-05-06 | 1,150 | 1,160 | 1,140 | 1,140 | 412,000 | 991.30 |
| 1986-05-02 | 1,160 | 1,180 | 1,150 | 1,170 | 431,000 | 1,017.39 |
| 1986-05-01 | 1,180 | 1,190 | 1,160 | 1,160 | 777,000 | 1,008.70 |
| 1986-04-30 | 1,180 | 1,210 | 1,170 | 1,200 | 2,616,001 | 1,043.48 |
| 1986-04-28 | 1,160 | 1,190 | 1,150 | 1,180 | 924,000 | 1,026.09 |
| 1986-04-26 | 1,150 | 1,170 | 1,140 | 1,160 | 966,000 | 1,008.70 |
| 1986-04-25 | 1,110 | 1,150 | 1,110 | 1,140 | 525,000 | 991.30 |
| 1986-04-24 | 1,110 | 1,120 | 1,100 | 1,120 | 351,000 | 973.91 |
| 1986-04-23 | 1,130 | 1,140 | 1,110 | 1,120 | 568,000 | 973.91 |
| 1986-04-22 | 1,140 | 1,170 | 1,110 | 1,110 | 865,000 | 965.22 |
| 1986-04-21 | 1,160 | 1,180 | 1,130 | 1,140 | 1,459,000 | 991.30 |
| 1986-04-19 | 1,110 | 1,150 | 1,100 | 1,150 | 1,195,000 | 1,000 |
| 1986-04-18 | 1,100 | 1,120 | 1,090 | 1,110 | 725,000 | 965.22 |
| 1986-04-17 | 1,090 | 1,100 | 1,080 | 1,100 | 991,000 | 956.52 |
| 1986-04-16 | 1,080 | 1,120 | 1,080 | 1,090 | 1,006,000 | 947.83 |
| 1986-04-15 | 1,100 | 1,100 | 1,080 | 1,100 | 443,000 | 956.52 |
| 1986-04-14 | 1,120 | 1,130 | 1,080 | 1,100 | 464,000 | 956.52 |
| 1986-04-11 | 1,100 | 1,100 | 1,070 | 1,090 | 913,000 | 947.83 |
| 1986-04-10 | 1,130 | 1,140 | 1,090 | 1,120 | 1,201,000 | 973.91 |
| 1986-04-09 | 1,170 | 1,190 | 1,130 | 1,130 | 1,271,000 | 982.61 |
| 1986-04-08 | 1,110 | 1,150 | 1,110 | 1,150 | 839,000 | 1,000 |
| 1986-04-07 | 1,100 | 1,110 | 1,100 | 1,100 | 202,000 | 956.52 |
| 1986-04-05 | 1,120 | 1,120 | 1,090 | 1,110 | 287,000 | 965.22 |
| 1986-04-04 | 1,080 | 1,120 | 1,070 | 1,110 | 1,199,000 | 965.22 |
| 1986-04-03 | 1,080 | 1,080 | 1,060 | 1,080 | 397,000 | 939.13 |
| 1986-04-02 | 1,040 | 1,120 | 1,040 | 1,060 | 740,000 | 921.74 |
| 1986-04-01 | 1,080 | 1,080 | 1,050 | 1,050 | 299,000 | 913.04 |
| 1986-03-31 | 1,080 | 1,080 | 1,050 | 1,080 | 183,000 | 939.13 |
| 1986-03-29 | 1,060 | 1,080 | 1,050 | 1,080 | 151,000 | 939.13 |
| 1986-03-28 | 1,070 | 1,090 | 1,050 | 1,060 | 329,000 | 921.74 |
| 1986-03-27 | 1,030 | 1,100 | 1,020 | 1,090 | 704,000 | 947.83 |
| 1986-03-26 | 1,050 | 1,050 | 1,020 | 1,040 | 413,000 | 904.35 |
| 1986-03-25 | 1,060 | 1,080 | 1,050 | 1,050 | 689,000 | 913.04 |
| 1986-03-24 | 1,070 | 1,080 | 1,050 | 1,050 | 764,000 | 913.04 |
| 1986-03-22 | 1,050 | 1,070 | 1,050 | 1,070 | 298,000 | 930.44 |
| 1986-03-20 | 1,050 | 1,070 | 1,050 | 1,050 | 374,000 | 913.04 |
| 1986-03-19 | 1,050 | 1,050 | 1,030 | 1,040 | 302,000 | 904.35 |
| 1986-03-18 | 1,070 | 1,080 | 1,050 | 1,060 | 618,000 | 921.74 |
| 1986-03-17 | 1,120 | 1,120 | 1,070 | 1,090 | 422,000 | 947.83 |
| 1986-03-15 | 1,130 | 1,130 | 1,110 | 1,110 | 368,000 | 965.22 |
| 1986-03-14 | 1,120 | 1,130 | 1,110 | 1,130 | 578,000 | 982.61 |
| 1986-03-13 | 1,120 | 1,130 | 1,100 | 1,100 | 744,000 | 956.52 |
| 1986-03-12 | 1,100 | 1,120 | 1,090 | 1,120 | 1,402,000 | 973.91 |
| 1986-03-11 | 1,100 | 1,100 | 1,080 | 1,080 | 280,000 | 939.13 |
| 1986-03-10 | 1,100 | 1,110 | 1,090 | 1,100 | 546,000 | 956.52 |
| 1986-03-07 | 1,090 | 1,090 | 1,080 | 1,080 | 586,000 | 939.13 |
| 1986-03-06 | 1,060 | 1,090 | 1,050 | 1,080 | 687,000 | 939.13 |
| 1986-03-05 | 1,070 | 1,070 | 1,060 | 1,060 | 531,000 | 921.74 |
| 1986-03-04 | 1,040 | 1,050 | 1,030 | 1,030 | 280,000 | 895.65 |
| 1986-03-03 | 1,060 | 1,060 | 1,030 | 1,030 | 590,000 | 895.65 |
| 1986-03-01 | 1,030 | 1,070 | 1,020 | 1,040 | 258,000 | 904.35 |
| 1986-02-28 | 1,000 | 1,050 | 998 | 1,040 | 427,000 | 904.35 |
| 1986-02-27 | 1,050 | 1,050 | 1,000 | 1,010 | 627,000 | 878.26 |
| 1986-02-26 | 1,050 | 1,070 | 1,040 | 1,050 | 332,000 | 913.04 |
| 1986-02-25 | 1,060 | 1,070 | 1,050 | 1,070 | 260,000 | 930.44 |
| 1986-02-24 | 1,050 | 1,070 | 1,040 | 1,070 | 752,000 | 930.44 |
| 1986-02-22 | 1,070 | 1,070 | 1,050 | 1,050 | 97,000 | 913.04 |
| 1986-02-21 | 1,040 | 1,070 | 1,040 | 1,070 | 362,000 | 930.44 |
| 1986-02-20 | 1,040 | 1,060 | 1,040 | 1,040 | 314,000 | 904.35 |
| 1986-02-19 | 1,040 | 1,060 | 1,040 | 1,040 | 292,000 | 904.35 |
| 1986-02-18 | 1,040 | 1,050 | 1,030 | 1,040 | 367,000 | 904.35 |
| 1986-02-17 | 1,040 | 1,050 | 1,040 | 1,040 | 421,000 | 904.35 |
| 1986-02-15 | 1,060 | 1,060 | 1,040 | 1,060 | 293,000 | 921.74 |
| 1986-02-14 | 1,050 | 1,060 | 1,050 | 1,060 | 211,000 | 921.74 |
| 1986-02-13 | 1,050 | 1,060 | 1,050 | 1,060 | 366,000 | 921.74 |
| 1986-02-12 | 1,090 | 1,090 | 1,060 | 1,070 | 424,000 | 930.44 |
| 1986-02-10 | 1,090 | 1,120 | 1,090 | 1,100 | 961,000 | 956.52 |
| 1986-02-07 | 1,090 | 1,100 | 1,080 | 1,090 | 712,000 | 947.83 |
| 1986-02-06 | 1,090 | 1,090 | 1,080 | 1,080 | 474,000 | 939.13 |
| 1986-02-05 | 1,070 | 1,090 | 1,070 | 1,070 | 412,000 | 930.44 |
| 1986-02-04 | 1,090 | 1,100 | 1,070 | 1,070 | 881,000 | 930.44 |
| 1986-02-03 | 1,070 | 1,090 | 1,060 | 1,060 | 357,000 | 921.74 |
| 1986-02-01 | 1,080 | 1,090 | 1,070 | 1,070 | 260,000 | 930.44 |
| 1986-01-31 | 1,050 | 1,100 | 1,040 | 1,090 | 914,000 | 947.83 |
| 1986-01-30 | 1,070 | 1,070 | 1,040 | 1,060 | 516,000 | 921.74 |
| 1986-01-29 | 1,100 | 1,110 | 1,060 | 1,060 | 1,042,000 | 921.74 |
| 1986-01-28 | 1,090 | 1,100 | 1,080 | 1,090 | 1,114,000 | 947.83 |
| 1986-01-27 | 1,060 | 1,080 | 1,050 | 1,080 | 422,000 | 939.13 |
| 1986-01-25 | 1,060 | 1,070 | 1,050 | 1,070 | 448,000 | 930.44 |
| 1986-01-24 | 1,050 | 1,070 | 1,050 | 1,070 | 733,000 | 930.44 |
| 1986-01-23 | 1,030 | 1,050 | 1,020 | 1,050 | 758,000 | 913.04 |
| 1986-01-22 | 1,000 | 1,030 | 993 | 1,030 | 1,200,000 | 895.65 |
| 1986-01-21 | 1,020 | 1,020 | 1,010 | 1,020 | 185,000 | 886.96 |
| 1986-01-20 | 1,020 | 1,030 | 1,020 | 1,020 | 179,000 | 886.96 |
| 1986-01-18 | 1,030 | 1,030 | 1,020 | 1,030 | 178,000 | 895.65 |
| 1986-01-17 | 1,060 | 1,060 | 1,020 | 1,040 | 645,000 | 904.35 |
| 1986-01-16 | 995 | 1,040 | 995 | 1,040 | 449,000 | 904.35 |
| 1986-01-14 | 980 | 993 | 980 | 985 | 679,000 | 856.52 |
| 1986-01-13 | 996 | 1,000 | 990 | 990 | 196,000 | 860.87 |
| 1986-01-10 | 991 | 1,010 | 991 | 1,010 | 235,000 | 878.26 |
| 1986-01-09 | 1,000 | 1,010 | 991 | 991 | 332,000 | 861.74 |
| 1986-01-08 | 1,030 | 1,030 | 1,020 | 1,030 | 175,000 | 895.65 |
| 1986-01-07 | 1,030 | 1,030 | 1,000 | 1,030 | 297,000 | 895.65 |
| 1986-01-06 | 1,060 | 1,060 | 1,040 | 1,050 | 119,000 | 913.04 |
| 1986-01-04 | 1,060 | 1,070 | 1,060 | 1,060 | 107,000 | 921.74 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
