7912 大日本印刷(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 | 1,980 | 1,980 | 1,950 | 1,950 | 184,000 | 3,714.29 |
| 1986-12-26 | 1,960 | 1,980 | 1,960 | 1,980 | 619,000 | 3,771.43 |
| 1986-12-25 | 1,990 | 2,010 | 1,960 | 1,980 | 1,419,000 | 3,771.43 |
| 1986-12-24 | 1,980 | 1,990 | 1,960 | 1,970 | 842,000 | 3,752.38 |
| 1986-12-23 | 1,970 | 1,990 | 1,960 | 1,980 | 570,000 | 3,771.43 |
| 1986-12-22 | 2,000 | 2,010 | 1,960 | 1,960 | 3,065,000 | 3,733.33 |
| 1986-12-19 | 1,950 | 2,000 | 1,940 | 1,980 | 1,499,000 | 3,771.43 |
| 1986-12-18 | 1,950 | 1,960 | 1,920 | 1,950 | 1,510,000 | 3,714.29 |
| 1986-12-17 | 2,020 | 2,020 | 1,920 | 1,980 | 2,912,000 | 3,771.43 |
| 1986-12-16 | 1,960 | 2,010 | 1,960 | 1,990 | 4,216,000 | 3,790.48 |
| 1986-12-15 | 2,000 | 2,000 | 1,930 | 1,940 | 1,059,000 | 3,695.24 |
| 1986-12-12 | 1,940 | 2,020 | 1,920 | 1,980 | 4,223,000 | 3,771.43 |
| 1986-12-11 | 1,940 | 1,940 | 1,910 | 1,940 | 1,598,000 | 3,695.24 |
| 1986-12-10 | 1,870 | 1,940 | 1,870 | 1,940 | 1,887,000 | 3,695.24 |
| 1986-12-09 | 1,900 | 1,910 | 1,870 | 1,890 | 951,000 | 3,600 |
| 1986-12-08 | 1,880 | 1,890 | 1,850 | 1,880 | 353,000 | 3,580.95 |
| 1986-12-06 | 1,840 | 1,860 | 1,840 | 1,850 | 640,000 | 3,523.81 |
| 1986-12-05 | 1,910 | 1,920 | 1,870 | 1,870 | 971,000 | 3,561.90 |
| 1986-12-04 | 1,900 | 1,920 | 1,880 | 1,880 | 1,166,000 | 3,580.95 |
| 1986-12-03 | 1,860 | 1,910 | 1,840 | 1,880 | 2,048,000 | 3,580.95 |
| 1986-12-02 | 1,870 | 1,870 | 1,840 | 1,840 | 869,000 | 3,504.76 |
| 1986-12-01 | 1,840 | 1,870 | 1,840 | 1,850 | 582,000 | 3,523.81 |
| 1986-11-29 | 1,840 | 1,850 | 1,810 | 1,840 | 259,000 | 3,504.76 |
| 1986-11-28 | 1,840 | 1,850 | 1,820 | 1,840 | 604,000 | 3,504.76 |
| 1986-11-27 | 1,770 | 1,830 | 1,750 | 1,810 | 515,000 | 3,447.62 |
| 1986-11-26 | 1,770 | 1,790 | 1,770 | 1,790 | 201,000 | 3,409.52 |
| 1986-11-25 | 1,810 | 1,820 | 1,770 | 1,770 | 438,000 | 3,371.43 |
| 1986-11-22 | 1,770 | 1,800 | 1,770 | 1,790 | 305,000 | 3,409.52 |
| 1986-11-21 | 1,760 | 1,770 | 1,750 | 1,760 | 242,000 | 3,352.38 |
| 1986-11-20 | 1,770 | 1,780 | 1,750 | 1,750 | 704,000 | 3,333.33 |
| 1986-11-19 | 1,730 | 1,740 | 1,720 | 1,740 | 434,000 | 3,314.29 |
| 1986-11-18 | 1,710 | 1,750 | 1,710 | 1,720 | 286,000 | 3,276.19 |
| 1986-11-17 | 1,770 | 1,770 | 1,710 | 1,710 | 381,000 | 3,257.14 |
| 1986-11-14 | 1,750 | 1,790 | 1,730 | 1,750 | 530,000 | 3,333.33 |
| 1986-11-13 | 1,750 | 1,800 | 1,740 | 1,780 | 363,000 | 3,390.48 |
| 1986-11-12 | 1,850 | 1,850 | 1,780 | 1,780 | 874,000 | 3,390.48 |
| 1986-11-11 | 1,720 | 1,850 | 1,720 | 1,820 | 1,088,000 | 3,466.67 |
| 1986-11-10 | 1,700 | 1,730 | 1,700 | 1,710 | 179,000 | 3,257.14 |
| 1986-11-07 | 1,680 | 1,720 | 1,680 | 1,700 | 244,000 | 3,238.10 |
| 1986-11-06 | 1,720 | 1,720 | 1,670 | 1,670 | 393,000 | 3,180.95 |
| 1986-11-05 | 1,720 | 1,740 | 1,720 | 1,720 | 232,000 | 3,276.19 |
| 1986-11-04 | 1,730 | 1,750 | 1,730 | 1,730 | 300,000 | 3,295.24 |
| 1986-11-01 | 1,750 | 1,760 | 1,730 | 1,730 | 168,000 | 3,295.24 |
| 1986-10-31 | 1,740 | 1,770 | 1,730 | 1,730 | 533,000 | 3,295.24 |
| 1986-10-30 | 1,720 | 1,730 | 1,710 | 1,710 | 500,000 | 3,257.14 |
| 1986-10-29 | 1,720 | 1,720 | 1,690 | 1,710 | 473,000 | 3,257.14 |
| 1986-10-28 | 1,710 | 1,740 | 1,700 | 1,740 | 185,000 | 3,314.29 |
| 1986-10-27 | 1,730 | 1,740 | 1,700 | 1,740 | 97,000 | 3,314.29 |
| 1986-10-25 | 1,720 | 1,730 | 1,700 | 1,700 | 295,000 | 3,238.10 |
| 1986-10-24 | 1,830 | 1,840 | 1,750 | 1,750 | 848,000 | 3,333.33 |
| 1986-10-23 | 1,660 | 1,750 | 1,650 | 1,710 | 698,000 | 3,257.14 |
| 1986-10-22 | 1,680 | 1,690 | 1,630 | 1,660 | 518,000 | 3,161.90 |
| 1986-10-21 | 1,670 | 1,690 | 1,660 | 1,690 | 500,000 | 3,219.05 |
| 1986-10-20 | 1,730 | 1,740 | 1,700 | 1,700 | 516,000 | 3,238.10 |
| 1986-10-17 | 1,750 | 1,780 | 1,730 | 1,730 | 306,000 | 3,295.24 |
| 1986-10-16 | 1,750 | 1,750 | 1,720 | 1,750 | 473,000 | 3,333.33 |
| 1986-10-15 | 1,810 | 1,810 | 1,730 | 1,810 | 414,000 | 3,447.62 |
| 1986-10-14 | 1,810 | 1,830 | 1,800 | 1,810 | 270,000 | 3,447.62 |
| 1986-10-13 | 1,790 | 1,830 | 1,790 | 1,830 | 354,000 | 3,485.71 |
| 1986-10-09 | 1,780 | 1,850 | 1,780 | 1,850 | 443,000 | 3,523.81 |
| 1986-10-08 | 1,830 | 1,830 | 1,780 | 1,800 | 486,000 | 3,428.57 |
| 1986-10-07 | 1,740 | 1,830 | 1,740 | 1,830 | 273,000 | 3,485.71 |
| 1986-10-06 | 1,750 | 1,800 | 1,750 | 1,770 | 1,160,000 | 3,371.43 |
| 1986-10-04 | 1,700 | 1,740 | 1,700 | 1,720 | 212,000 | 3,276.19 |
| 1986-10-03 | 1,720 | 1,740 | 1,700 | 1,700 | 578,000 | 3,238.10 |
| 1986-10-02 | 1,720 | 1,750 | 1,680 | 1,750 | 649,000 | 3,333.33 |
| 1986-10-01 | 1,780 | 1,800 | 1,750 | 1,750 | 1,115,000 | 3,333.33 |
| 1986-09-30 | 1,770 | 1,820 | 1,770 | 1,800 | 398,000 | 3,428.57 |
| 1986-09-29 | 1,840 | 1,840 | 1,800 | 1,830 | 445,000 | 3,485.71 |
| 1986-09-27 | 1,770 | 1,860 | 1,770 | 1,850 | 245,000 | 3,523.81 |
| 1986-09-26 | 1,820 | 1,830 | 1,800 | 1,830 | 467,000 | 3,485.71 |
| 1986-09-25 | 1,870 | 1,870 | 1,820 | 1,830 | 501,000 | 3,485.71 |
| 1986-09-24 | 1,880 | 1,880 | 1,830 | 1,880 | 757,000 | 3,580.95 |
| 1986-09-22 | 1,790 | 1,790 | 1,770 | 1,790 | 175,000 | 3,409.52 |
| 1986-09-19 | 1,790 | 1,810 | 1,760 | 1,760 | 523,000 | 3,352.38 |
| 1986-09-18 | 1,760 | 1,790 | 1,760 | 1,790 | 267,000 | 3,409.52 |
| 1986-09-17 | 1,740 | 1,790 | 1,740 | 1,760 | 700,000 | 3,352.38 |
| 1986-09-16 | 1,800 | 1,810 | 1,710 | 1,730 | 476,000 | 3,295.24 |
| 1986-09-12 | 1,830 | 1,880 | 1,830 | 1,830 | 694,000 | 3,485.71 |
| 1986-09-11 | 1,900 | 1,910 | 1,870 | 1,910 | 339,000 | 3,638.10 |
| 1986-09-10 | 1,910 | 1,920 | 1,870 | 1,910 | 342,000 | 3,638.10 |
| 1986-09-09 | 1,870 | 1,910 | 1,870 | 1,880 | 509,000 | 3,580.95 |
| 1986-09-08 | 1,900 | 1,900 | 1,870 | 1,900 | 140,000 | 3,619.05 |
| 1986-09-06 | 1,950 | 1,950 | 1,900 | 1,910 | 707,000 | 3,638.10 |
| 1986-09-05 | 1,870 | 1,960 | 1,860 | 1,950 | 1,641,000 | 3,714.29 |
| 1986-09-04 | 1,850 | 1,860 | 1,830 | 1,840 | 445,000 | 3,504.76 |
| 1986-09-03 | 1,860 | 1,880 | 1,850 | 1,860 | 372,000 | 3,542.86 |
| 1986-09-02 | 1,880 | 1,880 | 1,860 | 1,860 | 173,000 | 3,542.86 |
| 1986-09-01 | 1,870 | 1,890 | 1,870 | 1,880 | 211,000 | 3,580.95 |
| 1986-08-30 | 1,850 | 1,870 | 1,850 | 1,870 | 125,000 | 3,561.90 |
| 1986-08-29 | 1,830 | 1,880 | 1,830 | 1,850 | 381,000 | 3,523.81 |
| 1986-08-28 | 1,830 | 1,850 | 1,830 | 1,850 | 568,000 | 3,523.81 |
| 1986-08-27 | 1,830 | 1,870 | 1,830 | 1,830 | 507,000 | 3,485.71 |
| 1986-08-26 | 1,870 | 1,880 | 1,850 | 1,850 | 353,000 | 3,523.81 |
| 1986-08-25 | 1,890 | 1,900 | 1,860 | 1,890 | 365,000 | 3,600 |
| 1986-08-23 | 1,860 | 1,870 | 1,840 | 1,840 | 247,000 | 3,504.76 |
| 1986-08-22 | 1,900 | 1,910 | 1,800 | 1,870 | 568,000 | 3,561.90 |
| 1986-08-21 | 1,970 | 1,970 | 1,900 | 1,930 | 957,000 | 3,676.19 |
| 1986-08-20 | 1,950 | 1,960 | 1,930 | 1,950 | 1,126,000 | 3,714.29 |
| 1986-08-19 | 1,910 | 1,960 | 1,910 | 1,950 | 1,383,000 | 3,714.29 |
| 1986-08-18 | 1,850 | 1,900 | 1,850 | 1,900 | 858,000 | 3,619.05 |
| 1986-08-15 | 1,890 | 1,890 | 1,810 | 1,850 | 752,000 | 3,523.81 |
| 1986-08-14 | 1,900 | 1,900 | 1,860 | 1,880 | 598,000 | 3,580.95 |
| 1986-08-13 | 1,900 | 1,900 | 1,870 | 1,880 | 680,000 | 3,580.95 |
| 1986-08-12 | 1,820 | 1,880 | 1,820 | 1,860 | 366,000 | 3,542.86 |
| 1986-08-11 | 1,830 | 1,830 | 1,800 | 1,820 | 374,000 | 3,466.67 |
| 1986-08-08 | 1,770 | 1,820 | 1,770 | 1,820 | 515,000 | 3,466.67 |
| 1986-08-07 | 1,780 | 1,800 | 1,770 | 1,770 | 334,000 | 3,371.43 |
| 1986-08-06 | 1,770 | 1,780 | 1,760 | 1,760 | 377,000 | 3,352.38 |
| 1986-08-05 | 1,730 | 1,790 | 1,730 | 1,760 | 341,000 | 3,352.38 |
| 1986-08-04 | 1,760 | 1,780 | 1,750 | 1,750 | 326,000 | 3,333.33 |
| 1986-08-02 | 1,770 | 1,810 | 1,760 | 1,780 | 542,000 | 3,390.48 |
| 1986-08-01 | 1,810 | 1,830 | 1,700 | 1,780 | 1,002,000 | 3,390.48 |
| 1986-07-31 | 1,870 | 1,900 | 1,820 | 1,840 | 773,000 | 3,504.76 |
| 1986-07-30 | 1,870 | 1,880 | 1,870 | 1,870 | 693,000 | 3,561.90 |
| 1986-07-29 | 1,890 | 1,900 | 1,880 | 1,880 | 899,000 | 3,580.95 |
| 1986-07-28 | 1,910 | 1,910 | 1,890 | 1,910 | 459,000 | 3,638.10 |
| 1986-07-26 | 1,900 | 1,930 | 1,900 | 1,900 | 462,000 | 3,619.05 |
| 1986-07-25 | 1,930 | 1,950 | 1,910 | 1,930 | 1,604,000 | 3,676.19 |
| 1986-07-24 | 1,920 | 1,960 | 1,920 | 1,930 | 733,000 | 3,676.19 |
| 1986-07-23 | 1,910 | 1,940 | 1,910 | 1,920 | 489,000 | 3,657.14 |
| 1986-07-22 | 1,890 | 1,970 | 1,890 | 1,940 | 523,000 | 3,695.24 |
| 1986-07-21 | 1,960 | 1,980 | 1,850 | 1,950 | 402,000 | 3,714.29 |
| 1986-07-19 | 2,000 | 2,000 | 1,970 | 1,980 | 752,000 | 3,771.43 |
| 1986-07-18 | 1,910 | 2,010 | 1,890 | 2,000 | 2,399,000 | 3,809.52 |
| 1986-07-17 | 1,890 | 1,920 | 1,890 | 1,910 | 492,000 | 3,638.10 |
| 1986-07-16 | 1,920 | 1,920 | 1,900 | 1,900 | 522,000 | 3,619.05 |
| 1986-07-15 | 1,920 | 1,940 | 1,920 | 1,920 | 533,000 | 3,657.14 |
| 1986-07-14 | 1,890 | 1,940 | 1,890 | 1,920 | 363,000 | 3,657.14 |
| 1986-07-11 | 1,920 | 1,950 | 1,920 | 1,920 | 366,000 | 3,657.14 |
| 1986-07-10 | 1,920 | 1,940 | 1,910 | 1,920 | 663,000 | 3,657.14 |
| 1986-07-09 | 1,980 | 1,980 | 1,930 | 1,940 | 507,000 | 3,695.24 |
| 1986-07-08 | 1,920 | 2,000 | 1,900 | 1,990 | 1,092,000 | 3,790.48 |
| 1986-07-07 | 1,900 | 1,950 | 1,900 | 1,930 | 618,000 | 3,676.19 |
| 1986-07-05 | 1,890 | 1,900 | 1,880 | 1,900 | 308,000 | 3,619.05 |
| 1986-07-04 | 1,910 | 1,920 | 1,890 | 1,890 | 553,000 | 3,600 |
| 1986-07-03 | 1,900 | 1,930 | 1,900 | 1,910 | 462,000 | 3,638.10 |
| 1986-07-02 | 1,910 | 1,940 | 1,910 | 1,910 | 319,000 | 3,638.10 |
| 1986-07-01 | 1,920 | 1,920 | 1,900 | 1,920 | 669,000 | 3,657.14 |
| 1986-06-30 | 1,920 | 1,920 | 1,900 | 1,920 | 284,000 | 3,657.14 |
| 1986-06-28 | 1,920 | 1,920 | 1,910 | 1,920 | 206,000 | 3,657.14 |
| 1986-06-27 | 1,940 | 1,940 | 1,870 | 1,910 | 587,000 | 3,638.10 |
| 1986-06-26 | 1,940 | 1,950 | 1,920 | 1,920 | 1,095,000 | 3,657.14 |
| 1986-06-25 | 1,950 | 1,960 | 1,940 | 1,940 | 766,000 | 3,695.24 |
| 1986-06-24 | 1,960 | 1,960 | 1,940 | 1,940 | 502,000 | 3,695.24 |
| 1986-06-23 | 1,980 | 1,990 | 1,960 | 1,960 | 384,000 | 3,733.33 |
| 1986-06-21 | 1,980 | 1,980 | 1,940 | 1,950 | 502,000 | 3,714.29 |
| 1986-06-20 | 1,980 | 2,000 | 1,970 | 1,970 | 1,119,000 | 3,752.38 |
| 1986-06-19 | 1,950 | 1,970 | 1,940 | 1,940 | 567,000 | 3,695.24 |
| 1986-06-18 | 1,980 | 2,000 | 1,950 | 1,950 | 1,162,000 | 3,714.29 |
| 1986-06-17 | 2,000 | 2,020 | 1,960 | 1,960 | 1,958,000 | 3,733.33 |
| 1986-06-16 | 1,970 | 2,000 | 1,970 | 2,000 | 923,000 | 3,809.52 |
| 1986-06-13 | 1,970 | 2,000 | 1,950 | 2,000 | 839,000 | 3,809.52 |
| 1986-06-12 | 1,970 | 2,020 | 1,950 | 1,970 | 2,738,000 | 3,752.38 |
| 1986-06-11 | 1,920 | 1,960 | 1,920 | 1,930 | 1,062,000 | 3,676.19 |
| 1986-06-10 | 1,960 | 1,970 | 1,930 | 1,950 | 1,284,000 | 3,714.29 |
| 1986-06-09 | 1,970 | 2,010 | 1,960 | 1,970 | 1,451,000 | 3,752.38 |
| 1986-06-07 | 1,940 | 1,980 | 1,920 | 1,920 | 443,000 | 3,657.14 |
| 1986-06-06 | 1,980 | 2,000 | 1,950 | 1,970 | 1,244,000 | 3,752.38 |
| 1986-06-05 | 1,990 | 2,010 | 1,960 | 1,990 | 2,720,000 | 3,790.48 |
| 1986-06-04 | 1,950 | 2,010 | 1,920 | 1,990 | 4,931,000 | 3,790.48 |
| 1986-06-03 | 1,870 | 1,900 | 1,870 | 1,890 | 833,000 | 3,600 |
| 1986-06-02 | 1,850 | 1,890 | 1,850 | 1,860 | 490,000 | 3,542.86 |
| 1986-05-31 | 1,860 | 1,890 | 1,860 | 1,860 | 445,000 | 3,542.86 |
| 1986-05-30 | 1,890 | 1,900 | 1,870 | 1,890 | 373,000 | 3,600 |
| 1986-05-29 | 1,900 | 1,910 | 1,880 | 1,900 | 276,000 | 3,619.05 |
| 1986-05-28 | 1,920 | 1,920 | 1,860 | 1,910 | 963,000 | 3,638.10 |
| 1986-05-27 | 1,920 | 1,920 | 1,890 | 1,920 | 637,000 | 3,657.14 |
| 1986-05-26 | 1,890 | 1,930 | 1,890 | 1,900 | 475,000 | 3,619.05 |
| 1986-05-24 | 1,880 | 1,890 | 1,850 | 1,890 | 677,000 | 3,600 |
| 1986-05-23 | 1,850 | 1,890 | 1,850 | 1,880 | 583,000 | 3,580.95 |
| 1986-05-22 | 1,770 | 1,850 | 1,770 | 1,820 | 624,000 | 3,466.67 |
| 1986-05-21 | 1,800 | 1,810 | 1,790 | 1,800 | 800,000 | 3,428.57 |
| 1986-05-20 | 1,800 | 1,810 | 1,780 | 1,800 | 555,000 | 3,428.57 |
| 1986-05-19 | 1,790 | 1,830 | 1,790 | 1,810 | 406,000 | 3,447.62 |
| 1986-05-17 | 1,820 | 1,840 | 1,810 | 1,820 | 309,000 | 3,466.67 |
| 1986-05-16 | 1,900 | 1,940 | 1,860 | 1,860 | 1,628,000 | 3,542.86 |
| 1986-05-15 | 1,910 | 1,910 | 1,890 | 1,900 | 370,000 | 3,619.05 |
| 1986-05-14 | 1,900 | 1,920 | 1,890 | 1,920 | 1,083,000 | 3,657.14 |
| 1986-05-13 | 1,900 | 1,900 | 1,870 | 1,880 | 1,431,000 | 3,580.95 |
| 1986-05-12 | 1,910 | 1,920 | 1,890 | 1,890 | 1,185,000 | 3,600 |
| 1986-05-09 | 1,930 | 1,930 | 1,900 | 1,910 | 1,402,000 | 3,638.10 |
| 1986-05-08 | 1,940 | 1,950 | 1,890 | 1,890 | 2,423,000 | 3,600 |
| 1986-05-07 | 1,950 | 1,950 | 1,900 | 1,910 | 1,263,000 | 3,638.10 |
| 1986-05-06 | 1,890 | 1,950 | 1,870 | 1,890 | 1,163,000 | 3,600 |
| 1986-05-02 | 1,890 | 1,910 | 1,880 | 1,880 | 1,032,000 | 3,580.95 |
| 1986-05-01 | 1,930 | 1,930 | 1,880 | 1,890 | 1,255,000 | 3,600 |
| 1986-04-30 | 1,940 | 1,980 | 1,940 | 1,940 | 1,300,000 | 3,695.24 |
| 1986-04-28 | 1,910 | 1,950 | 1,900 | 1,940 | 1,453,000 | 3,695.24 |
| 1986-04-26 | 1,900 | 1,910 | 1,880 | 1,880 | 883,000 | 3,580.95 |
| 1986-04-25 | 1,820 | 1,900 | 1,820 | 1,870 | 576,000 | 3,561.90 |
| 1986-04-24 | 1,850 | 1,860 | 1,830 | 1,840 | 396,000 | 3,504.76 |
| 1986-04-23 | 1,800 | 1,830 | 1,780 | 1,790 | 857,000 | 3,409.52 |
| 1986-04-22 | 1,930 | 1,930 | 1,810 | 1,810 | 491,000 | 3,447.62 |
| 1986-04-21 | 1,870 | 1,920 | 1,870 | 1,900 | 441,000 | 3,619.05 |
| 1986-04-19 | 1,910 | 1,920 | 1,880 | 1,900 | 794,000 | 3,619.05 |
| 1986-04-18 | 1,860 | 1,900 | 1,850 | 1,880 | 1,016,000 | 3,580.95 |
| 1986-04-17 | 1,850 | 1,860 | 1,800 | 1,810 | 651,000 | 3,447.62 |
| 1986-04-16 | 1,840 | 1,850 | 1,800 | 1,850 | 1,409,000 | 3,523.81 |
| 1986-04-15 | 1,790 | 1,830 | 1,750 | 1,830 | 806,000 | 3,485.71 |
| 1986-04-14 | 1,800 | 1,800 | 1,770 | 1,790 | 621,000 | 3,409.52 |
| 1986-04-11 | 1,710 | 1,820 | 1,710 | 1,770 | 1,469,000 | 3,371.43 |
| 1986-04-10 | 1,660 | 1,690 | 1,660 | 1,690 | 450,000 | 3,219.05 |
| 1986-04-09 | 1,660 | 1,690 | 1,650 | 1,660 | 337,000 | 3,161.90 |
| 1986-04-08 | 1,630 | 1,650 | 1,620 | 1,630 | 429,000 | 3,104.76 |
| 1986-04-07 | 1,640 | 1,660 | 1,630 | 1,640 | 309,000 | 3,123.81 |
| 1986-04-05 | 1,620 | 1,670 | 1,620 | 1,630 | 392,000 | 3,104.76 |
| 1986-04-04 | 1,690 | 1,700 | 1,640 | 1,650 | 586,000 | 3,142.86 |
| 1986-04-03 | 1,660 | 1,700 | 1,610 | 1,700 | 539,000 | 3,238.10 |
| 1986-04-02 | 1,690 | 1,730 | 1,660 | 1,690 | 793,000 | 3,219.05 |
| 1986-04-01 | 1,700 | 1,800 | 1,700 | 1,710 | 577,000 | 3,257.14 |
| 1986-03-31 | 1,670 | 1,750 | 1,670 | 1,750 | 369,000 | 3,333.33 |
| 1986-03-29 | 1,700 | 1,730 | 1,680 | 1,730 | 429,000 | 3,295.24 |
| 1986-03-28 | 1,800 | 1,800 | 1,710 | 1,730 | 1,979,000 | 3,295.24 |
| 1986-03-27 | 1,800 | 1,810 | 1,700 | 1,740 | 1,870,000 | 3,314.29 |
| 1986-03-26 | 1,750 | 1,770 | 1,680 | 1,770 | 569,000 | 3,371.43 |
| 1986-03-25 | 1,800 | 1,820 | 1,750 | 1,750 | 1,782,000 | 3,333.33 |
| 1986-03-24 | 1,840 | 1,910 | 1,800 | 1,800 | 2,882,000 | 3,428.57 |
| 1986-03-22 | 1,720 | 1,930 | 1,700 | 1,870 | 1,808,000 | 3,561.90 |
| 1986-03-20 | 1,570 | 1,720 | 1,560 | 1,690 | 3,654,000 | 3,219.05 |
| 1986-03-19 | 1,590 | 1,600 | 1,550 | 1,570 | 921,000 | 2,990.48 |
| 1986-03-18 | 1,510 | 1,600 | 1,500 | 1,590 | 1,304,000 | 3,028.57 |
| 1986-03-17 | 1,550 | 1,550 | 1,530 | 1,540 | 368,000 | 2,933.33 |
| 1986-03-15 | 1,540 | 1,560 | 1,540 | 1,550 | 602,000 | 2,952.38 |
| 1986-03-14 | 1,560 | 1,560 | 1,520 | 1,550 | 871,000 | 2,952.38 |
| 1986-03-13 | 1,520 | 1,570 | 1,500 | 1,530 | 1,922,000 | 2,914.29 |
| 1986-03-12 | 1,480 | 1,540 | 1,470 | 1,540 | 2,053,000 | 2,933.33 |
| 1986-03-11 | 1,460 | 1,480 | 1,450 | 1,470 | 2,342,000 | 2,800 |
| 1986-03-10 | 1,410 | 1,490 | 1,400 | 1,480 | 1,615,000 | 2,819.05 |
| 1986-03-07 | 1,410 | 1,420 | 1,400 | 1,420 | 704,000 | 2,704.76 |
| 1986-03-06 | 1,420 | 1,420 | 1,390 | 1,410 | 591,000 | 2,685.71 |
| 1986-03-05 | 1,390 | 1,430 | 1,380 | 1,410 | 993,000 | 2,685.71 |
| 1986-03-04 | 1,410 | 1,410 | 1,380 | 1,390 | 771,000 | 2,647.62 |
| 1986-03-03 | 1,400 | 1,410 | 1,390 | 1,400 | 915,000 | 2,666.67 |
| 1986-03-01 | 1,370 | 1,390 | 1,370 | 1,380 | 508,000 | 2,628.57 |
| 1986-02-28 | 1,360 | 1,380 | 1,360 | 1,370 | 850,000 | 2,609.52 |
| 1986-02-27 | 1,350 | 1,370 | 1,350 | 1,360 | 600,000 | 2,590.48 |
| 1986-02-26 | 1,340 | 1,370 | 1,340 | 1,360 | 675,000 | 2,590.48 |
| 1986-02-25 | 1,370 | 1,370 | 1,350 | 1,350 | 402,000 | 2,571.43 |
| 1986-02-24 | 1,340 | 1,370 | 1,340 | 1,370 | 325,000 | 2,609.52 |
| 1986-02-22 | 1,370 | 1,370 | 1,340 | 1,360 | 174,000 | 2,590.48 |
| 1986-02-21 | 1,350 | 1,360 | 1,330 | 1,360 | 603,000 | 2,590.48 |
| 1986-02-20 | 1,350 | 1,360 | 1,320 | 1,340 | 327,000 | 2,552.38 |
| 1986-02-19 | 1,380 | 1,380 | 1,350 | 1,370 | 546,000 | 2,609.52 |
| 1986-02-18 | 1,370 | 1,390 | 1,350 | 1,380 | 363,000 | 2,628.57 |
| 1986-02-17 | 1,400 | 1,400 | 1,370 | 1,390 | 387,000 | 2,647.62 |
| 1986-02-15 | 1,390 | 1,390 | 1,360 | 1,390 | 417,000 | 2,647.62 |
| 1986-02-14 | 1,380 | 1,410 | 1,370 | 1,370 | 612,000 | 2,609.52 |
| 1986-02-13 | 1,420 | 1,430 | 1,380 | 1,380 | 2,630,000 | 2,628.57 |
| 1986-02-12 | 1,380 | 1,420 | 1,360 | 1,400 | 3,435,000 | 2,666.67 |
| 1986-02-10 | 1,360 | 1,360 | 1,340 | 1,340 | 441,000 | 2,552.38 |
| 1986-02-07 | 1,360 | 1,370 | 1,340 | 1,340 | 786,000 | 2,552.38 |
| 1986-02-06 | 1,360 | 1,360 | 1,340 | 1,360 | 470,000 | 2,590.48 |
| 1986-02-05 | 1,360 | 1,380 | 1,350 | 1,360 | 1,479,000 | 2,590.48 |
| 1986-02-04 | 1,320 | 1,360 | 1,310 | 1,350 | 948,000 | 2,571.43 |
| 1986-02-03 | 1,290 | 1,310 | 1,280 | 1,300 | 815,000 | 2,476.19 |
| 1986-02-01 | 1,280 | 1,300 | 1,280 | 1,300 | 421,000 | 2,476.19 |
| 1986-01-31 | 1,270 | 1,290 | 1,270 | 1,280 | 383,000 | 2,438.10 |
| 1986-01-30 | 1,280 | 1,290 | 1,270 | 1,270 | 260,000 | 2,419.05 |
| 1986-01-29 | 1,300 | 1,300 | 1,280 | 1,280 | 738,000 | 2,438.10 |
| 1986-01-28 | 1,300 | 1,310 | 1,290 | 1,290 | 219,000 | 2,457.14 |
| 1986-01-27 | 1,300 | 1,310 | 1,290 | 1,310 | 141,000 | 2,495.24 |
| 1986-01-25 | 1,300 | 1,300 | 1,290 | 1,300 | 211,000 | 2,476.19 |
| 1986-01-24 | 1,310 | 1,320 | 1,300 | 1,300 | 3,997,000 | 2,476.19 |
| 1986-01-23 | 1,320 | 1,320 | 1,300 | 1,310 | 381,000 | 2,495.24 |
| 1986-01-22 | 1,310 | 1,320 | 1,300 | 1,320 | 246,000 | 2,514.29 |
| 1986-01-21 | 1,300 | 1,310 | 1,290 | 1,290 | 334,000 | 2,457.14 |
| 1986-01-20 | 1,300 | 1,310 | 1,280 | 1,300 | 253,000 | 2,476.19 |
| 1986-01-18 | 1,310 | 1,320 | 1,300 | 1,320 | 218,000 | 2,514.29 |
| 1986-01-17 | 1,340 | 1,340 | 1,300 | 1,320 | 489,000 | 2,514.29 |
| 1986-01-16 | 1,300 | 1,340 | 1,300 | 1,340 | 679,000 | 2,552.38 |
| 1986-01-14 | 1,280 | 1,320 | 1,280 | 1,290 | 475,000 | 2,457.14 |
| 1986-01-13 | 1,300 | 1,300 | 1,280 | 1,280 | 208,000 | 2,438.10 |
| 1986-01-10 | 1,290 | 1,300 | 1,280 | 1,290 | 486,000 | 2,457.14 |
| 1986-01-09 | 1,290 | 1,310 | 1,280 | 1,290 | 863,000 | 2,457.14 |
| 1986-01-08 | 1,320 | 1,340 | 1,300 | 1,300 | 954,000 | 2,476.19 |
| 1986-01-07 | 1,320 | 1,330 | 1,300 | 1,330 | 942,000 | 2,533.33 |
| 1986-01-06 | 1,380 | 1,380 | 1,330 | 1,330 | 704,000 | 2,533.33 |
| 1986-01-04 | 1,400 | 1,400 | 1,370 | 1,380 | 555,000 | 2,628.57 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
