7915 NISSHA(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 | 1,250 | 1,260 | 1,250 | 1,250 | 4,000 | 1,136.36 |
| 1986-12-26 | 1,280 | 1,280 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1986-12-25 | 1,280 | 1,280 | 1,240 | 1,240 | 22,000 | 1,127.27 |
| 1986-12-23 | 1,300 | 1,300 | 1,280 | 1,300 | 18,000 | 1,181.82 |
| 1986-12-22 | 1,300 | 1,310 | 1,260 | 1,260 | 49,000 | 1,145.45 |
| 1986-12-19 | 1,320 | 1,330 | 1,300 | 1,310 | 22,000 | 1,190.91 |
| 1986-12-18 | 1,370 | 1,370 | 1,320 | 1,320 | 22,000 | 1,200 |
| 1986-12-17 | 1,370 | 1,380 | 1,360 | 1,360 | 162,000 | 1,236.36 |
| 1986-12-16 | 1,340 | 1,360 | 1,310 | 1,360 | 143,000 | 1,236.36 |
| 1986-12-15 | 1,330 | 1,340 | 1,320 | 1,340 | 49,000 | 1,218.18 |
| 1986-12-12 | 1,310 | 1,360 | 1,310 | 1,320 | 41,000 | 1,200 |
| 1986-12-11 | 1,310 | 1,370 | 1,300 | 1,370 | 81,000 | 1,245.45 |
| 1986-12-10 | 1,310 | 1,310 | 1,290 | 1,300 | 18,000 | 1,181.82 |
| 1986-12-09 | 1,290 | 1,290 | 1,280 | 1,290 | 22,000 | 1,172.73 |
| 1986-12-08 | 1,270 | 1,290 | 1,270 | 1,290 | 39,000 | 1,172.73 |
| 1986-12-06 | 1,310 | 1,310 | 1,290 | 1,290 | 19,000 | 1,172.73 |
| 1986-12-05 | 1,300 | 1,320 | 1,260 | 1,320 | 27,000 | 1,200 |
| 1986-12-04 | 1,330 | 1,340 | 1,300 | 1,300 | 52,000 | 1,181.82 |
| 1986-12-03 | 1,340 | 1,350 | 1,330 | 1,330 | 70,000 | 1,209.09 |
| 1986-12-02 | 1,350 | 1,360 | 1,330 | 1,350 | 67,000 | 1,227.27 |
| 1986-12-01 | 1,360 | 1,380 | 1,350 | 1,370 | 252,000 | 1,245.45 |
| 1986-11-29 | 1,320 | 1,380 | 1,320 | 1,370 | 559,000 | 1,245.45 |
| 1986-11-28 | 1,280 | 1,300 | 1,260 | 1,300 | 175,000 | 1,181.82 |
| 1986-11-27 | 1,250 | 1,280 | 1,250 | 1,280 | 89,000 | 1,163.64 |
| 1986-11-26 | 1,270 | 1,270 | 1,240 | 1,240 | 47,000 | 1,127.27 |
| 1986-11-25 | 1,270 | 1,270 | 1,220 | 1,220 | 32,000 | 1,109.09 |
| 1986-11-22 | 1,250 | 1,280 | 1,250 | 1,280 | 88,000 | 1,163.64 |
| 1986-11-21 | 1,270 | 1,270 | 1,240 | 1,260 | 84,000 | 1,145.45 |
| 1986-11-20 | 1,220 | 1,260 | 1,210 | 1,260 | 108,000 | 1,145.45 |
| 1986-11-19 | 1,210 | 1,240 | 1,210 | 1,210 | 31,000 | 1,100 |
| 1986-11-18 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 | 1,118.18 |
| 1986-11-17 | 1,240 | 1,240 | 1,200 | 1,200 | 25,000 | 1,090.91 |
| 1986-11-14 | 1,230 | 1,240 | 1,200 | 1,200 | 20,000 | 1,090.91 |
| 1986-11-13 | 1,260 | 1,270 | 1,230 | 1,230 | 52,000 | 1,118.18 |
| 1986-11-12 | 1,260 | 1,280 | 1,240 | 1,280 | 160,000 | 1,163.64 |
| 1986-11-11 | 1,190 | 1,270 | 1,190 | 1,260 | 85,000 | 1,145.45 |
| 1986-11-10 | 1,200 | 1,200 | 1,190 | 1,190 | 9,000 | 1,081.82 |
| 1986-11-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1986-11-06 | 1,230 | 1,230 | 1,210 | 1,220 | 16,000 | 1,109.09 |
| 1986-11-05 | 1,210 | 1,230 | 1,210 | 1,220 | 34,000 | 1,109.09 |
| 1986-11-04 | 1,230 | 1,240 | 1,210 | 1,230 | 32,000 | 1,118.18 |
| 1986-11-01 | 1,250 | 1,250 | 1,220 | 1,250 | 15,000 | 1,136.36 |
| 1986-10-31 | 1,230 | 1,270 | 1,230 | 1,270 | 69,000 | 1,154.55 |
| 1986-10-30 | 1,210 | 1,240 | 1,210 | 1,230 | 26,000 | 1,118.18 |
| 1986-10-29 | 1,200 | 1,220 | 1,160 | 1,180 | 47,000 | 1,072.73 |
| 1986-10-28 | 1,200 | 1,200 | 1,160 | 1,180 | 22,000 | 1,072.73 |
| 1986-10-27 | 1,220 | 1,220 | 1,190 | 1,200 | 20,000 | 1,090.91 |
| 1986-10-24 | 1,290 | 1,290 | 1,230 | 1,260 | 44,000 | 1,145.45 |
| 1986-10-23 | 1,260 | 1,320 | 1,200 | 1,250 | 333,000 | 1,136.36 |
| 1986-10-22 | 1,250 | 1,270 | 1,200 | 1,260 | 248,000 | 1,145.45 |
| 1986-10-21 | 1,210 | 1,240 | 1,160 | 1,240 | 127,000 | 1,127.27 |
| 1986-10-20 | 1,260 | 1,260 | 1,200 | 1,230 | 75,000 | 1,118.18 |
| 1986-10-17 | 1,190 | 1,310 | 1,180 | 1,300 | 234,000 | 1,181.82 |
| 1986-10-16 | 1,180 | 1,220 | 1,180 | 1,210 | 53,000 | 1,100 |
| 1986-10-15 | 1,160 | 1,200 | 1,150 | 1,200 | 102,000 | 1,090.91 |
| 1986-10-14 | 1,100 | 1,150 | 1,090 | 1,140 | 76,000 | 1,036.36 |
| 1986-10-13 | 1,150 | 1,150 | 1,120 | 1,120 | 11,000 | 1,018.18 |
| 1986-10-09 | 1,110 | 1,160 | 1,110 | 1,160 | 25,000 | 1,054.55 |
| 1986-10-08 | 1,130 | 1,140 | 1,130 | 1,140 | 25,000 | 1,036.36 |
| 1986-10-07 | 1,010 | 1,140 | 1,010 | 1,130 | 122,000 | 1,027.27 |
| 1986-10-06 | 1,060 | 1,060 | 1,000 | 1,010 | 116,000 | 918.18 |
| 1986-10-04 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 | 963.64 |
| 1986-10-03 | 1,040 | 1,080 | 1,030 | 1,080 | 9,000 | 981.82 |
| 1986-10-02 | 1,070 | 1,070 | 1,050 | 1,050 | 40,000 | 954.55 |
| 1986-10-01 | 1,070 | 1,100 | 1,070 | 1,080 | 12,000 | 981.82 |
| 1986-09-30 | 1,070 | 1,070 | 1,050 | 1,050 | 16,000 | 954.55 |
| 1986-09-29 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 | 972.73 |
| 1986-09-27 | 1,040 | 1,050 | 1,030 | 1,040 | 21,000 | 945.46 |
| 1986-09-26 | 1,050 | 1,050 | 1,030 | 1,030 | 16,000 | 936.36 |
| 1986-09-25 | 1,100 | 1,100 | 1,050 | 1,050 | 34,000 | 954.55 |
| 1986-09-24 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 | 1,000 |
| 1986-09-22 | 1,080 | 1,090 | 1,070 | 1,080 | 32,000 | 981.82 |
| 1986-09-19 | 1,100 | 1,100 | 1,080 | 1,080 | 13,000 | 981.82 |
| 1986-09-18 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,000 |
| 1986-09-17 | 1,130 | 1,140 | 1,100 | 1,100 | 19,000 | 1,000 |
| 1986-09-16 | 1,170 | 1,170 | 1,140 | 1,140 | 11,000 | 1,036.36 |
| 1986-09-12 | 1,230 | 1,230 | 1,160 | 1,160 | 24,000 | 1,054.55 |
| 1986-09-11 | 1,240 | 1,250 | 1,220 | 1,220 | 16,000 | 1,109.09 |
| 1986-09-10 | 1,220 | 1,250 | 1,210 | 1,250 | 20,000 | 1,136.36 |
| 1986-09-09 | 1,210 | 1,230 | 1,200 | 1,200 | 8,000 | 1,090.91 |
| 1986-09-08 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,100 |
| 1986-09-06 | 1,200 | 1,200 | 1,160 | 1,170 | 64,000 | 1,063.64 |
| 1986-09-05 | 1,190 | 1,200 | 1,190 | 1,200 | 24,000 | 1,090.91 |
| 1986-09-04 | 1,200 | 1,200 | 1,180 | 1,200 | 30,000 | 1,090.91 |
| 1986-09-03 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 | 1,127.27 |
| 1986-09-02 | 1,240 | 1,240 | 1,230 | 1,240 | 8,000 | 1,127.27 |
| 1986-09-01 | 1,260 | 1,260 | 1,250 | 1,250 | 17,000 | 1,136.36 |
| 1986-08-30 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 | 1,136.36 |
| 1986-08-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,118.18 |
| 1986-08-28 | 1,250 | 1,250 | 1,220 | 1,220 | 15,000 | 1,109.09 |
| 1986-08-27 | 1,250 | 1,250 | 1,220 | 1,250 | 11,000 | 1,136.36 |
| 1986-08-26 | 1,290 | 1,310 | 1,280 | 1,310 | 12,000 | 1,190.91 |
| 1986-08-25 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 | 1,172.73 |
| 1986-08-23 | 1,330 | 1,330 | 1,280 | 1,300 | 23,000 | 1,181.82 |
| 1986-08-22 | 1,330 | 1,340 | 1,310 | 1,330 | 55,000 | 1,209.09 |
| 1986-08-21 | 1,310 | 1,330 | 1,310 | 1,330 | 38,000 | 1,209.09 |
| 1986-08-20 | 1,320 | 1,320 | 1,300 | 1,310 | 34,000 | 1,190.91 |
| 1986-08-19 | 1,290 | 1,310 | 1,280 | 1,290 | 15,000 | 1,172.73 |
| 1986-08-18 | 1,300 | 1,310 | 1,270 | 1,270 | 95,000 | 1,154.55 |
| 1986-08-15 | 1,270 | 1,300 | 1,270 | 1,280 | 13,000 | 1,163.64 |
| 1986-08-14 | 1,270 | 1,280 | 1,260 | 1,260 | 37,000 | 1,145.45 |
| 1986-08-13 | 1,260 | 1,270 | 1,250 | 1,250 | 37,000 | 1,136.36 |
| 1986-08-12 | 1,270 | 1,270 | 1,230 | 1,260 | 6,000 | 1,145.45 |
| 1986-08-11 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 | 1,136.36 |
| 1986-08-08 | 1,290 | 1,290 | 1,270 | 1,280 | 21,000 | 1,163.64 |
| 1986-08-07 | 1,270 | 1,290 | 1,250 | 1,260 | 17,000 | 1,145.45 |
| 1986-08-06 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 | 1,136.36 |
| 1986-08-05 | 1,260 | 1,290 | 1,250 | 1,260 | 16,000 | 1,145.45 |
| 1986-08-04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1986-08-02 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 | 1,118.18 |
| 1986-08-01 | 1,290 | 1,290 | 1,230 | 1,270 | 34,000 | 1,154.55 |
| 1986-07-31 | 1,290 | 1,290 | 1,250 | 1,280 | 36,000 | 1,163.64 |
| 1986-07-30 | 1,290 | 1,290 | 1,270 | 1,280 | 39,000 | 1,163.64 |
| 1986-07-29 | 1,290 | 1,300 | 1,280 | 1,280 | 39,000 | 1,163.64 |
| 1986-07-28 | 1,300 | 1,320 | 1,280 | 1,320 | 30,000 | 1,200 |
| 1986-07-26 | 1,270 | 1,320 | 1,270 | 1,320 | 31,000 | 1,200 |
| 1986-07-25 | 1,310 | 1,320 | 1,260 | 1,260 | 74,000 | 1,145.45 |
| 1986-07-24 | 1,260 | 1,330 | 1,260 | 1,310 | 114,000 | 1,190.91 |
| 1986-07-23 | 1,250 | 1,280 | 1,250 | 1,280 | 40,000 | 1,163.64 |
| 1986-07-22 | 1,250 | 1,270 | 1,250 | 1,270 | 70,000 | 1,154.55 |
| 1986-07-21 | 1,290 | 1,300 | 1,260 | 1,280 | 103,000 | 1,163.64 |
| 1986-07-19 | 1,230 | 1,240 | 1,230 | 1,230 | 17,000 | 1,118.18 |
| 1986-07-18 | 1,250 | 1,250 | 1,230 | 1,240 | 31,000 | 1,127.27 |
| 1986-07-17 | 1,230 | 1,250 | 1,230 | 1,230 | 33,000 | 1,118.18 |
| 1986-07-16 | 1,250 | 1,250 | 1,240 | 1,240 | 12,000 | 1,127.27 |
| 1986-07-15 | 1,240 | 1,250 | 1,230 | 1,230 | 19,000 | 1,118.18 |
| 1986-07-14 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 1,127.27 |
| 1986-07-11 | 1,230 | 1,230 | 1,220 | 1,230 | 31,000 | 1,118.18 |
| 1986-07-10 | 1,220 | 1,240 | 1,220 | 1,230 | 24,000 | 1,118.18 |
| 1986-07-09 | 1,270 | 1,270 | 1,210 | 1,240 | 32,000 | 1,127.27 |
| 1986-07-08 | 1,220 | 1,280 | 1,220 | 1,270 | 83,000 | 1,154.55 |
| 1986-07-07 | 1,250 | 1,250 | 1,240 | 1,240 | 52,000 | 1,127.27 |
| 1986-07-05 | 1,250 | 1,250 | 1,240 | 1,240 | 26,000 | 1,127.27 |
| 1986-07-04 | 1,230 | 1,250 | 1,230 | 1,240 | 12,000 | 1,127.27 |
| 1986-07-03 | 1,220 | 1,230 | 1,220 | 1,230 | 85,000 | 1,118.18 |
| 1986-07-02 | 1,270 | 1,290 | 1,240 | 1,250 | 128,000 | 1,136.36 |
| 1986-07-01 | 1,260 | 1,300 | 1,230 | 1,270 | 243,000 | 1,154.55 |
| 1986-06-30 | 1,220 | 1,250 | 1,200 | 1,250 | 81,000 | 1,136.36 |
| 1986-06-28 | 1,190 | 1,220 | 1,180 | 1,220 | 66,000 | 1,109.09 |
| 1986-06-27 | 1,170 | 1,190 | 1,170 | 1,190 | 79,000 | 1,081.82 |
| 1986-06-26 | 1,150 | 1,160 | 1,130 | 1,160 | 65,000 | 1,054.55 |
| 1986-06-25 | 1,160 | 1,160 | 1,150 | 1,160 | 18,000 | 1,054.55 |
| 1986-06-24 | 1,180 | 1,180 | 1,160 | 1,170 | 37,000 | 1,063.64 |
| 1986-06-23 | 1,190 | 1,190 | 1,180 | 1,180 | 17,000 | 1,072.73 |
| 1986-06-21 | 1,190 | 1,190 | 1,180 | 1,190 | 17,000 | 1,081.82 |
| 1986-06-20 | 1,180 | 1,200 | 1,160 | 1,180 | 85,000 | 1,072.73 |
| 1986-06-19 | 1,200 | 1,200 | 1,180 | 1,180 | 48,000 | 1,072.73 |
| 1986-06-18 | 1,170 | 1,200 | 1,160 | 1,200 | 79,000 | 1,090.91 |
| 1986-06-17 | 1,180 | 1,180 | 1,160 | 1,170 | 46,000 | 1,063.64 |
| 1986-06-16 | 1,170 | 1,190 | 1,170 | 1,170 | 61,000 | 1,063.64 |
| 1986-06-13 | 1,210 | 1,210 | 1,170 | 1,190 | 128,000 | 1,081.82 |
| 1986-06-12 | 1,170 | 1,210 | 1,170 | 1,210 | 286,000 | 1,100 |
| 1986-06-11 | 1,130 | 1,200 | 1,130 | 1,160 | 71,000 | 1,054.55 |
| 1986-06-10 | 1,130 | 1,160 | 1,130 | 1,130 | 31,000 | 1,027.27 |
| 1986-06-09 | 1,230 | 1,230 | 1,170 | 1,190 | 126,000 | 1,081.82 |
| 1986-06-07 | 1,150 | 1,210 | 1,150 | 1,210 | 580,000 | 1,100 |
| 1986-06-06 | 1,050 | 1,120 | 1,050 | 1,090 | 248,000 | 990.91 |
| 1986-06-05 | 1,050 | 1,060 | 1,050 | 1,060 | 113,000 | 963.64 |
| 1986-06-04 | 1,050 | 1,060 | 1,050 | 1,050 | 90,000 | 954.55 |
| 1986-06-03 | 1,050 | 1,050 | 1,050 | 1,050 | 53,000 | 954.55 |
| 1986-06-02 | 1,050 | 1,050 | 1,050 | 1,050 | 116,000 | 954.55 |
| 1986-05-31 | 1,040 | 1,050 | 1,040 | 1,040 | 35,000 | 945.46 |
| 1986-05-30 | 1,050 | 1,060 | 1,030 | 1,050 | 33,000 | 954.55 |
| 1986-05-29 | 1,030 | 1,050 | 1,030 | 1,050 | 79,000 | 954.55 |
| 1986-05-28 | 1,030 | 1,030 | 1,030 | 1,030 | 27,000 | 936.36 |
| 1986-05-27 | 1,050 | 1,050 | 1,030 | 1,030 | 11,000 | 936.36 |
| 1986-05-26 | 1,020 | 1,050 | 1,020 | 1,050 | 18,000 | 954.55 |
| 1986-05-24 | 1,020 | 1,020 | 1,010 | 1,020 | 17,000 | 927.27 |
| 1986-05-22 | 1,040 | 1,040 | 980 | 980 | 12,000 | 890.91 |
| 1986-05-21 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 945.46 |
| 1986-05-20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 1986-05-19 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 1986-05-17 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1986-05-16 | 1,060 | 1,100 | 1,050 | 1,050 | 33,000 | 954.55 |
| 1986-05-15 | 1,060 | 1,090 | 1,050 | 1,050 | 6,000 | 954.55 |
| 1986-05-14 | 1,060 | 1,070 | 1,050 | 1,050 | 9,000 | 954.55 |
| 1986-05-13 | 1,080 | 1,080 | 1,060 | 1,060 | 9,000 | 963.64 |
| 1986-05-12 | 1,100 | 1,100 | 1,080 | 1,090 | 13,000 | 990.91 |
| 1986-05-09 | 1,100 | 1,100 | 1,080 | 1,080 | 27,000 | 981.82 |
| 1986-05-08 | 1,080 | 1,120 | 1,080 | 1,120 | 47,000 | 1,018.18 |
| 1986-05-07 | 1,080 | 1,090 | 1,070 | 1,080 | 21,000 | 981.82 |
| 1986-05-06 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 | 1,000 |
| 1986-05-01 | 1,100 | 1,100 | 1,050 | 1,050 | 30,000 | 954.55 |
| 1986-04-30 | 1,090 | 1,100 | 1,080 | 1,100 | 19,000 | 1,000 |
| 1986-04-28 | 1,090 | 1,100 | 1,070 | 1,100 | 43,000 | 1,000 |
| 1986-04-26 | 1,070 | 1,070 | 1,060 | 1,070 | 11,000 | 972.73 |
| 1986-04-25 | 1,070 | 1,070 | 1,040 | 1,040 | 11,000 | 945.46 |
| 1986-04-24 | 1,060 | 1,060 | 1,030 | 1,040 | 15,000 | 945.46 |
| 1986-04-23 | 1,020 | 1,040 | 1,020 | 1,040 | 31,000 | 945.46 |
| 1986-04-22 | 1,050 | 1,070 | 1,050 | 1,050 | 18,000 | 954.55 |
| 1986-04-21 | 1,110 | 1,110 | 1,070 | 1,070 | 12,000 | 972.73 |
| 1986-04-19 | 1,130 | 1,130 | 1,100 | 1,100 | 35,000 | 1,000 |
| 1986-04-18 | 1,130 | 1,140 | 1,120 | 1,130 | 41,000 | 1,027.27 |
| 1986-04-17 | 1,120 | 1,140 | 1,120 | 1,130 | 111,000 | 1,027.27 |
| 1986-04-16 | 1,120 | 1,160 | 1,110 | 1,120 | 180,000 | 1,018.18 |
| 1986-04-15 | 1,080 | 1,120 | 1,060 | 1,120 | 176,000 | 1,018.18 |
| 1986-04-14 | 1,080 | 1,100 | 1,080 | 1,100 | 70,000 | 1,000 |
| 1986-04-11 | 1,040 | 1,100 | 1,020 | 1,100 | 94,000 | 1,000 |
| 1986-04-10 | 1,030 | 1,030 | 1,020 | 1,030 | 16,000 | 936.36 |
| 1986-04-09 | 1,020 | 1,050 | 1,000 | 1,020 | 31,000 | 927.27 |
| 1986-04-08 | 1,040 | 1,040 | 1,000 | 1,000 | 12,000 | 909.09 |
| 1986-04-05 | 1,040 | 1,050 | 1,040 | 1,040 | 6,000 | 945.46 |
| 1986-04-04 | 1,030 | 1,050 | 1,010 | 1,050 | 24,000 | 954.55 |
| 1986-04-03 | 1,050 | 1,080 | 1,000 | 1,010 | 35,000 | 918.18 |
| 1986-04-02 | 1,100 | 1,100 | 1,050 | 1,050 | 45,000 | 954.55 |
| 1986-04-01 | 1,080 | 1,100 | 1,070 | 1,090 | 48,000 | 990.91 |
| 1986-03-31 | 1,110 | 1,130 | 1,070 | 1,070 | 68,000 | 972.73 |
| 1986-03-29 | 1,100 | 1,170 | 1,100 | 1,150 | 695,000 | 1,045.45 |
| 1986-03-28 | 1,050 | 1,100 | 1,020 | 1,100 | 274,000 | 1,000 |
| 1986-03-27 | 1,000 | 1,030 | 989 | 1,030 | 92,000 | 936.36 |
| 1986-03-26 | 1,030 | 1,030 | 998 | 1,020 | 85,000 | 927.27 |
| 1986-03-25 | 1,030 | 1,050 | 1,000 | 1,010 | 96,000 | 918.18 |
| 1986-03-24 | 990 | 1,060 | 975 | 1,060 | 593,000 | 963.64 |
| 1986-03-22 | 945 | 990 | 944 | 990 | 129,000 | 900 |
| 1986-03-20 | 925 | 944 | 925 | 944 | 100,000 | 858.18 |
| 1986-03-19 | 921 | 939 | 920 | 925 | 77,000 | 840.91 |
| 1986-03-18 | 911 | 930 | 911 | 920 | 22,000 | 836.36 |
| 1986-03-17 | 915 | 944 | 907 | 940 | 51,000 | 854.55 |
| 1986-03-15 | 920 | 920 | 910 | 910 | 30,000 | 827.27 |
| 1986-03-14 | 910 | 920 | 900 | 920 | 136,000 | 836.36 |
| 1986-03-13 | 925 | 925 | 900 | 900 | 63,000 | 818.18 |
| 1986-03-12 | 905 | 920 | 905 | 920 | 95,000 | 836.36 |
| 1986-03-11 | 920 | 925 | 910 | 910 | 74,000 | 827.27 |
| 1986-03-10 | 885 | 930 | 885 | 930 | 68,000 | 845.46 |
| 1986-03-07 | 869 | 881 | 869 | 881 | 44,000 | 800.91 |
| 1986-03-06 | 855 | 870 | 855 | 868 | 22,000 | 789.09 |
| 1986-03-05 | 870 | 870 | 860 | 865 | 22,000 | 786.36 |
| 1986-03-04 | 880 | 881 | 871 | 871 | 40,000 | 791.82 |
| 1986-03-03 | 881 | 882 | 880 | 880 | 21,000 | 800 |
| 1986-03-01 | 870 | 875 | 870 | 875 | 34,000 | 795.46 |
| 1986-02-28 | 870 | 871 | 858 | 865 | 47,000 | 786.36 |
| 1986-02-27 | 866 | 870 | 855 | 866 | 62,000 | 787.27 |
| 1986-02-26 | 870 | 871 | 869 | 869 | 40,000 | 790 |
| 1986-02-25 | 869 | 875 | 867 | 870 | 29,000 | 790.91 |
| 1986-02-24 | 870 | 870 | 867 | 869 | 13,000 | 790 |
| 1986-02-22 | 872 | 875 | 870 | 870 | 9,000 | 790.91 |
| 1986-02-21 | 875 | 875 | 872 | 875 | 30,000 | 795.46 |
| 1986-02-20 | 875 | 878 | 870 | 870 | 88,000 | 790.91 |
| 1986-02-19 | 873 | 873 | 870 | 870 | 23,000 | 790.91 |
| 1986-02-18 | 875 | 880 | 870 | 870 | 27,000 | 790.91 |
| 1986-02-17 | 884 | 890 | 867 | 867 | 26,000 | 788.18 |
| 1986-02-15 | 866 | 867 | 865 | 867 | 19,000 | 788.18 |
| 1986-02-14 | 890 | 900 | 886 | 886 | 70,000 | 805.46 |
| 1986-02-13 | 940 | 940 | 907 | 910 | 71,000 | 827.27 |
| 1986-02-12 | 924 | 940 | 907 | 930 | 242,000 | 845.46 |
| 1986-02-10 | 919 | 925 | 895 | 925 | 194,000 | 840.91 |
| 1986-02-07 | 920 | 925 | 900 | 916 | 328,000 | 832.73 |
| 1986-02-06 | 879 | 924 | 875 | 920 | 546,000 | 836.36 |
| 1986-02-05 | 864 | 894 | 858 | 881 | 192,000 | 800.91 |
| 1986-02-04 | 810 | 860 | 810 | 860 | 69,000 | 781.82 |
| 1986-02-03 | 836 | 836 | 820 | 820 | 58,000 | 745.46 |
| 1986-02-01 | 826 | 840 | 825 | 826 | 41,000 | 750.91 |
| 1986-01-31 | 864 | 864 | 825 | 825 | 19,000 | 750 |
| 1986-01-30 | 860 | 870 | 858 | 870 | 76,000 | 790.91 |
| 1986-01-29 | 864 | 876 | 846 | 855 | 194,000 | 777.27 |
| 1986-01-28 | 810 | 852 | 810 | 845 | 92,000 | 768.18 |
| 1986-01-27 | 805 | 819 | 805 | 810 | 15,000 | 736.36 |
| 1986-01-25 | 805 | 809 | 803 | 805 | 4,000 | 731.82 |
| 1986-01-24 | 803 | 820 | 803 | 805 | 56,000 | 731.82 |
| 1986-01-23 | 819 | 819 | 812 | 813 | 17,000 | 739.09 |
| 1986-01-22 | 794 | 820 | 782 | 820 | 25,000 | 745.46 |
| 1986-01-21 | 795 | 810 | 795 | 795 | 18,000 | 722.73 |
| 1986-01-20 | 795 | 799 | 795 | 795 | 15,000 | 722.73 |
| 1986-01-18 | 800 | 800 | 782 | 782 | 32,000 | 710.91 |
| 1986-01-17 | 809 | 809 | 800 | 800 | 9,000 | 727.27 |
| 1986-01-16 | 810 | 810 | 798 | 798 | 26,000 | 725.46 |
| 1986-01-14 | 810 | 810 | 809 | 809 | 5,000 | 735.46 |
| 1986-01-13 | 807 | 818 | 807 | 810 | 11,000 | 736.36 |
| 1986-01-10 | 832 | 832 | 807 | 807 | 21,000 | 733.64 |
| 1986-01-09 | 830 | 831 | 830 | 830 | 15,000 | 754.55 |
| 1986-01-08 | 850 | 850 | 831 | 850 | 56,000 | 772.73 |
| 1986-01-07 | 830 | 833 | 822 | 830 | 39,000 | 754.55 |
| 1986-01-06 | 848 | 848 | 839 | 840 | 19,000 | 763.64 |
| 1986-01-04 | 850 | 851 | 840 | 850 | 25,000 | 772.73 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
