8013 (株)ナイガイ 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 | 480 | 481 | 460 | 470 | 67,000 | 3,875.49 |
| 1986-12-26 | 480 | 480 | 480 | 480 | 7,000 | 3,957.95 |
| 1986-12-25 | 489 | 490 | 479 | 479 | 40,000 | 3,949.70 |
| 1986-12-24 | 478 | 486 | 478 | 486 | 52,000 | 4,007.42 |
| 1986-12-23 | 485 | 485 | 478 | 478 | 67,000 | 3,941.46 |
| 1986-12-22 | 481 | 489 | 480 | 488 | 47,000 | 4,023.91 |
| 1986-12-19 | 475 | 480 | 475 | 475 | 69,000 | 3,916.72 |
| 1986-12-18 | 483 | 483 | 468 | 470 | 164,000 | 3,875.49 |
| 1986-12-17 | 480 | 485 | 473 | 483 | 100,000 | 3,982.68 |
| 1986-12-16 | 478 | 480 | 475 | 475 | 52,000 | 3,916.72 |
| 1986-12-15 | 475 | 479 | 470 | 470 | 102,000 | 3,875.49 |
| 1986-12-12 | 473 | 475 | 468 | 474 | 37,000 | 3,908.47 |
| 1986-12-11 | 474 | 474 | 467 | 473 | 10,000 | 3,900.23 |
| 1986-12-10 | 466 | 474 | 465 | 470 | 17,000 | 3,875.49 |
| 1986-12-09 | 468 | 470 | 460 | 461 | 87,000 | 3,801.28 |
| 1986-12-08 | 469 | 471 | 461 | 468 | 56,000 | 3,859 |
| 1986-12-06 | 469 | 473 | 469 | 470 | 65,000 | 3,875.49 |
| 1986-12-05 | 480 | 480 | 469 | 469 | 82,000 | 3,867.24 |
| 1986-12-04 | 475 | 480 | 472 | 477 | 99,000 | 3,933.21 |
| 1986-12-03 | 475 | 475 | 472 | 475 | 88,000 | 3,916.72 |
| 1986-12-02 | 484 | 485 | 476 | 480 | 120,000 | 3,957.95 |
| 1986-12-01 | 481 | 485 | 475 | 485 | 212,000 | 3,999.18 |
| 1986-11-29 | 460 | 470 | 450 | 451 | 256,000 | 3,718.82 |
| 1986-11-28 | 441 | 443 | 440 | 440 | 75,000 | 3,628.12 |
| 1986-11-27 | 436 | 440 | 433 | 440 | 58,000 | 3,628.12 |
| 1986-11-26 | 436 | 439 | 433 | 433 | 41,000 | 3,570.40 |
| 1986-11-25 | 440 | 440 | 436 | 436 | 15,000 | 3,595.14 |
| 1986-11-22 | 438 | 440 | 432 | 440 | 13,000 | 3,628.12 |
| 1986-11-21 | 438 | 440 | 435 | 440 | 80,000 | 3,628.12 |
| 1986-11-20 | 440 | 440 | 435 | 435 | 61,000 | 3,586.89 |
| 1986-11-19 | 435 | 440 | 435 | 440 | 28,000 | 3,628.12 |
| 1986-11-18 | 436 | 450 | 436 | 443 | 31,000 | 3,652.85 |
| 1986-11-17 | 434 | 445 | 432 | 435 | 58,000 | 3,586.89 |
| 1986-11-14 | 425 | 425 | 423 | 424 | 14,000 | 3,496.19 |
| 1986-11-13 | 419 | 425 | 415 | 425 | 24,000 | 3,504.43 |
| 1986-11-12 | 407 | 419 | 407 | 419 | 12,000 | 3,454.96 |
| 1986-11-11 | 410 | 410 | 405 | 406 | 23,000 | 3,347.76 |
| 1986-11-10 | 400 | 410 | 400 | 410 | 60,000 | 3,380.75 |
| 1986-11-07 | 390 | 400 | 390 | 400 | 69,000 | 3,298.29 |
| 1986-11-06 | 401 | 401 | 400 | 400 | 8,000 | 3,298.29 |
| 1986-11-05 | 400 | 400 | 400 | 400 | 23,000 | 3,298.29 |
| 1986-11-04 | 410 | 410 | 400 | 400 | 10,000 | 3,298.29 |
| 1986-11-01 | 411 | 411 | 400 | 400 | 5,000 | 3,298.29 |
| 1986-10-31 | 411 | 420 | 411 | 415 | 21,000 | 3,421.97 |
| 1986-10-30 | 400 | 410 | 400 | 410 | 24,000 | 3,380.75 |
| 1986-10-29 | 400 | 400 | 400 | 400 | 48,000 | 3,298.29 |
| 1986-10-28 | 394 | 400 | 394 | 400 | 11,000 | 3,298.29 |
| 1986-10-27 | 405 | 405 | 392 | 392 | 22,000 | 3,232.32 |
| 1986-10-25 | 385 | 390 | 381 | 390 | 7,000 | 3,215.83 |
| 1986-10-24 | 385 | 390 | 385 | 385 | 71,000 | 3,174.60 |
| 1986-10-23 | 380 | 385 | 380 | 385 | 13,000 | 3,174.60 |
| 1986-10-22 | 385 | 385 | 380 | 380 | 26,000 | 3,133.37 |
| 1986-10-21 | 385 | 385 | 380 | 380 | 4,000 | 3,133.37 |
| 1986-10-20 | 384 | 390 | 384 | 390 | 5,000 | 3,215.83 |
| 1986-10-17 | 390 | 390 | 390 | 390 | 7,000 | 3,215.83 |
| 1986-10-16 | 390 | 390 | 380 | 380 | 23,000 | 3,133.37 |
| 1986-10-15 | 400 | 400 | 390 | 390 | 15,000 | 3,215.83 |
| 1986-10-14 | 398 | 398 | 390 | 395 | 14,000 | 3,257.06 |
| 1986-10-13 | 400 | 401 | 400 | 400 | 30,000 | 3,298.29 |
| 1986-10-09 | 390 | 399 | 390 | 399 | 31,000 | 3,290.04 |
| 1986-10-08 | 390 | 403 | 390 | 400 | 12,000 | 3,298.29 |
| 1986-10-07 | 400 | 409 | 390 | 391 | 18,000 | 3,224.08 |
| 1986-10-06 | 385 | 400 | 380 | 400 | 33,000 | 3,298.29 |
| 1986-10-04 | 373 | 380 | 370 | 380 | 25,000 | 3,133.37 |
| 1986-10-03 | 369 | 379 | 365 | 379 | 27,000 | 3,125.13 |
| 1986-10-02 | 370 | 370 | 359 | 359 | 57,000 | 2,960.21 |
| 1986-10-01 | 380 | 380 | 370 | 375 | 34,000 | 3,092.15 |
| 1986-09-30 | 386 | 390 | 380 | 390 | 63,000 | 3,215.83 |
| 1986-09-29 | 405 | 405 | 390 | 390 | 45,000 | 3,215.83 |
| 1986-09-27 | 414 | 414 | 400 | 400 | 43,000 | 3,298.29 |
| 1986-09-26 | 420 | 420 | 418 | 420 | 34,000 | 3,463.20 |
| 1986-09-25 | 422 | 422 | 420 | 420 | 12,000 | 3,463.20 |
| 1986-09-24 | 425 | 425 | 420 | 420 | 10,000 | 3,463.20 |
| 1986-09-22 | 422 | 425 | 419 | 420 | 30,000 | 3,463.20 |
| 1986-09-19 | 417 | 425 | 415 | 422 | 19,000 | 3,479.69 |
| 1986-09-18 | 425 | 425 | 415 | 415 | 18,000 | 3,421.97 |
| 1986-09-17 | 420 | 425 | 415 | 425 | 35,000 | 3,504.43 |
| 1986-09-16 | 425 | 430 | 425 | 430 | 28,000 | 3,545.66 |
| 1986-09-12 | 423 | 430 | 420 | 425 | 32,000 | 3,504.43 |
| 1986-09-11 | 441 | 441 | 430 | 430 | 57,000 | 3,545.66 |
| 1986-09-10 | 441 | 454 | 440 | 440 | 43,000 | 3,628.12 |
| 1986-09-09 | 450 | 456 | 441 | 441 | 69,000 | 3,636.36 |
| 1986-09-08 | 451 | 459 | 451 | 451 | 6,000 | 3,718.82 |
| 1986-09-06 | 442 | 460 | 442 | 459 | 14,000 | 3,784.79 |
| 1986-09-05 | 454 | 454 | 441 | 442 | 32,000 | 3,644.61 |
| 1986-09-04 | 440 | 454 | 440 | 454 | 15,000 | 3,743.56 |
| 1986-09-03 | 450 | 455 | 433 | 433 | 68,000 | 3,570.40 |
| 1986-09-02 | 460 | 469 | 460 | 469 | 20,000 | 3,867.24 |
| 1986-09-01 | 455 | 470 | 455 | 470 | 32,000 | 3,875.49 |
| 1986-08-29 | 457 | 470 | 455 | 455 | 38,000 | 3,751.80 |
| 1986-08-28 | 452 | 460 | 452 | 459 | 25,000 | 3,784.79 |
| 1986-08-27 | 451 | 456 | 451 | 455 | 41,000 | 3,751.80 |
| 1986-08-26 | 445 | 452 | 445 | 451 | 22,000 | 3,718.82 |
| 1986-08-25 | 441 | 448 | 440 | 445 | 59,000 | 3,669.35 |
| 1986-08-22 | 454 | 455 | 450 | 455 | 50,000 | 3,751.80 |
| 1986-08-21 | 485 | 490 | 469 | 470 | 57,000 | 3,875.49 |
| 1986-08-20 | 494 | 500 | 490 | 490 | 51,000 | 4,040.40 |
| 1986-08-19 | 492 | 500 | 492 | 495 | 37,000 | 4,081.63 |
| 1986-08-18 | 492 | 493 | 492 | 493 | 12,000 | 4,065.14 |
| 1986-08-15 | 500 | 500 | 491 | 491 | 43,000 | 4,048.65 |
| 1986-08-14 | 500 | 500 | 490 | 491 | 25,000 | 4,048.65 |
| 1986-08-13 | 500 | 500 | 490 | 491 | 10,000 | 4,048.65 |
| 1986-08-12 | 492 | 500 | 490 | 500 | 15,000 | 4,122.86 |
| 1986-08-11 | 490 | 490 | 490 | 490 | 27,000 | 4,040.40 |
| 1986-08-08 | 493 | 494 | 482 | 485 | 29,000 | 3,999.18 |
| 1986-08-07 | 500 | 505 | 490 | 495 | 38,000 | 4,081.63 |
| 1986-08-06 | 510 | 515 | 500 | 500 | 29,000 | 4,122.86 |
| 1986-08-05 | 509 | 510 | 500 | 510 | 56,000 | 4,205.32 |
| 1986-08-04 | 481 | 510 | 481 | 510 | 50,000 | 4,205.32 |
| 1986-08-01 | 456 | 456 | 456 | 456 | 88,000 | 3,760.05 |
| 1986-07-31 | 496 | 501 | 496 | 496 | 65,000 | 4,089.88 |
| 1986-07-30 | 520 | 521 | 510 | 510 | 57,000 | 4,205.32 |
| 1986-07-29 | 520 | 530 | 516 | 520 | 84,000 | 4,287.78 |
| 1986-07-28 | 531 | 540 | 527 | 540 | 19,000 | 4,452.69 |
| 1986-07-26 | 530 | 535 | 530 | 530 | 21,000 | 4,370.23 |
| 1986-07-25 | 535 | 535 | 526 | 530 | 53,000 | 4,370.23 |
| 1986-07-24 | 531 | 535 | 525 | 526 | 91,000 | 4,337.25 |
| 1986-07-23 | 531 | 535 | 530 | 530 | 65,000 | 4,370.23 |
| 1986-07-22 | 525 | 535 | 525 | 531 | 108,000 | 4,378.48 |
| 1986-07-21 | 557 | 557 | 525 | 545 | 80,000 | 4,493.92 |
| 1986-07-19 | 560 | 562 | 555 | 560 | 79,000 | 4,617.60 |
| 1986-07-18 | 540 | 560 | 540 | 557 | 220,000 | 4,592.87 |
| 1986-07-17 | 521 | 540 | 521 | 540 | 76,000 | 4,452.69 |
| 1986-07-16 | 546 | 550 | 531 | 531 | 53,000 | 4,378.48 |
| 1986-07-15 | 552 | 557 | 542 | 542 | 88,000 | 4,469.18 |
| 1986-07-14 | 559 | 565 | 550 | 551 | 110,000 | 4,543.39 |
| 1986-07-11 | 540 | 558 | 540 | 550 | 37,000 | 4,535.15 |
| 1986-07-10 | 550 | 558 | 540 | 550 | 133,000 | 4,535.15 |
| 1986-07-09 | 560 | 565 | 550 | 555 | 241,000 | 4,576.38 |
| 1986-07-08 | 555 | 564 | 546 | 560 | 270,000 | 4,617.60 |
| 1986-07-07 | 542 | 564 | 540 | 546 | 283,000 | 4,502.16 |
| 1986-07-05 | 547 | 547 | 535 | 540 | 64,000 | 4,452.69 |
| 1986-07-04 | 550 | 550 | 540 | 546 | 156,000 | 4,502.16 |
| 1986-07-03 | 548 | 548 | 545 | 545 | 147,000 | 4,493.92 |
| 1986-07-02 | 537 | 547 | 535 | 547 | 134,000 | 4,510.41 |
| 1986-07-01 | 540 | 548 | 521 | 540 | 117,000 | 4,452.69 |
| 1986-06-30 | 540 | 542 | 536 | 540 | 77,000 | 4,452.69 |
| 1986-06-28 | 540 | 540 | 522 | 540 | 43,000 | 4,452.69 |
| 1986-06-27 | 538 | 538 | 511 | 511 | 68,000 | 4,213.56 |
| 1986-06-26 | 531 | 540 | 531 | 535 | 66,000 | 4,411.46 |
| 1986-06-25 | 540 | 540 | 530 | 531 | 47,000 | 4,378.48 |
| 1986-06-24 | 560 | 560 | 536 | 539 | 147,000 | 4,444.44 |
| 1986-06-23 | 565 | 565 | 548 | 555 | 131,000 | 4,576.38 |
| 1986-06-21 | 560 | 560 | 546 | 560 | 133,000 | 4,617.60 |
| 1986-06-20 | 565 | 565 | 550 | 555 | 315,000 | 4,576.38 |
| 1986-06-19 | 550 | 552 | 538 | 550 | 425,000 | 4,535.15 |
| 1986-06-18 | 530 | 548 | 528 | 548 | 442,000 | 4,518.66 |
| 1986-06-17 | 530 | 530 | 525 | 530 | 151,000 | 4,370.23 |
| 1986-06-16 | 523 | 523 | 516 | 516 | 126,000 | 4,254.79 |
| 1986-06-13 | 521 | 521 | 516 | 519 | 73,000 | 4,279.53 |
| 1986-06-12 | 530 | 532 | 505 | 520 | 182,000 | 4,287.78 |
| 1986-06-11 | 533 | 533 | 515 | 524 | 301,000 | 4,320.76 |
| 1986-06-10 | 513 | 518 | 505 | 505 | 337,000 | 4,164.09 |
| 1986-06-09 | 507 | 525 | 502 | 518 | 367,000 | 4,271.28 |
| 1986-06-07 | 490 | 515 | 489 | 515 | 176,000 | 4,246.55 |
| 1986-06-06 | 482 | 490 | 480 | 486 | 253,000 | 4,007.42 |
| 1986-06-05 | 480 | 482 | 476 | 476 | 94,000 | 3,924.96 |
| 1986-06-04 | 482 | 482 | 476 | 480 | 85,000 | 3,957.95 |
| 1986-06-03 | 480 | 480 | 470 | 471 | 61,000 | 3,883.74 |
| 1986-06-02 | 483 | 485 | 482 | 483 | 80,000 | 3,982.68 |
| 1986-05-31 | 489 | 489 | 481 | 482 | 26,000 | 3,974.44 |
| 1986-05-30 | 480 | 485 | 480 | 481 | 122,000 | 3,966.19 |
| 1986-05-29 | 468 | 480 | 468 | 480 | 86,000 | 3,957.95 |
| 1986-05-28 | 467 | 470 | 466 | 467 | 101,000 | 3,850.75 |
| 1986-05-27 | 475 | 479 | 466 | 472 | 148,000 | 3,891.98 |
| 1986-05-26 | 476 | 480 | 473 | 473 | 167,000 | 3,900.23 |
| 1986-05-24 | 480 | 480 | 472 | 475 | 78,000 | 3,916.72 |
| 1986-05-23 | 485 | 486 | 476 | 485 | 110,000 | 3,999.18 |
| 1986-05-22 | 485 | 487 | 480 | 487 | 127,000 | 4,015.67 |
| 1986-05-21 | 482 | 490 | 472 | 490 | 127,000 | 4,040.40 |
| 1986-05-20 | 470 | 484 | 460 | 482 | 50,000 | 3,974.44 |
| 1986-05-19 | 490 | 493 | 475 | 475 | 50,000 | 3,916.72 |
| 1986-05-17 | 485 | 485 | 480 | 480 | 58,000 | 3,957.95 |
| 1986-05-16 | 498 | 499 | 485 | 485 | 162,000 | 3,999.18 |
| 1986-05-15 | 498 | 500 | 490 | 500 | 355,000 | 4,122.86 |
| 1986-05-14 | 480 | 490 | 478 | 489 | 318,000 | 4,032.16 |
| 1986-05-13 | 472 | 480 | 470 | 480 | 201,000 | 3,957.95 |
| 1986-05-12 | 475 | 476 | 470 | 475 | 216,000 | 3,916.72 |
| 1986-05-09 | 470 | 479 | 468 | 470 | 234,000 | 3,875.49 |
| 1986-05-08 | 479 | 479 | 466 | 473 | 147,000 | 3,900.23 |
| 1986-05-07 | 475 | 480 | 470 | 479 | 335,000 | 3,949.70 |
| 1986-05-06 | 470 | 470 | 460 | 460 | 142,000 | 3,793.03 |
| 1986-05-02 | 454 | 465 | 445 | 460 | 127,000 | 3,793.03 |
| 1986-05-01 | 460 | 460 | 450 | 458 | 102,000 | 3,776.54 |
| 1986-04-30 | 448 | 460 | 443 | 455 | 52,000 | 3,751.80 |
| 1986-04-28 | 441 | 442 | 440 | 442 | 64,000 | 3,644.61 |
| 1986-04-26 | 440 | 440 | 431 | 440 | 91,000 | 3,628.12 |
| 1986-04-25 | 441 | 445 | 440 | 440 | 71,000 | 3,628.12 |
| 1986-04-24 | 442 | 451 | 440 | 440 | 107,000 | 3,628.12 |
| 1986-04-23 | 443 | 447 | 440 | 445 | 156,000 | 3,669.35 |
| 1986-04-22 | 470 | 470 | 453 | 453 | 239,000 | 3,735.31 |
| 1986-04-21 | 470 | 475 | 463 | 463 | 192,000 | 3,817.77 |
| 1986-04-19 | 470 | 475 | 461 | 470 | 160,000 | 3,875.49 |
| 1986-04-18 | 480 | 484 | 470 | 470 | 884,000 | 3,875.49 |
| 1986-04-17 | 480 | 483 | 470 | 470 | 937,000 | 3,875.49 |
| 1986-04-16 | 462 | 472 | 460 | 460 | 2,191,000 | 3,793.03 |
| 1986-04-15 | 443 | 449 | 434 | 447 | 948,000 | 3,685.84 |
| 1986-04-14 | 425 | 435 | 421 | 429 | 361,000 | 3,537.42 |
| 1986-04-11 | 415 | 425 | 413 | 420 | 79,000 | 3,463.20 |
| 1986-04-10 | 425 | 430 | 410 | 417 | 132,000 | 3,438.47 |
| 1986-04-09 | 429 | 430 | 425 | 430 | 142,000 | 3,545.66 |
| 1986-04-08 | 425 | 435 | 425 | 425 | 309,000 | 3,504.43 |
| 1986-04-07 | 413 | 425 | 400 | 420 | 140,000 | 3,463.20 |
| 1986-04-05 | 415 | 415 | 410 | 410 | 24,000 | 3,380.75 |
| 1986-04-04 | 410 | 413 | 401 | 410 | 45,000 | 3,380.75 |
| 1986-04-03 | 424 | 424 | 410 | 415 | 137,000 | 3,421.97 |
| 1986-04-02 | 409 | 425 | 395 | 425 | 269,000 | 3,504.43 |
| 1986-04-01 | 400 | 409 | 383 | 409 | 293,000 | 3,372.50 |
| 1986-03-31 | 415 | 415 | 407 | 408 | 68,000 | 3,364.25 |
| 1986-03-29 | 415 | 418 | 410 | 415 | 75,000 | 3,421.97 |
| 1986-03-28 | 415 | 427 | 415 | 418 | 252,000 | 3,446.71 |
| 1986-03-27 | 402 | 425 | 402 | 413 | 392,000 | 3,405.48 |
| 1986-03-26 | 395 | 400 | 395 | 400 | 62,000 | 3,298.29 |
| 1986-03-25 | 398 | 400 | 396 | 400 | 40,000 | 3,298.29 |
| 1986-03-24 | 397 | 398 | 385 | 385 | 37,000 | 3,174.60 |
| 1986-03-22 | 395 | 397 | 390 | 397 | 42,000 | 3,273.55 |
| 1986-03-20 | 394 | 396 | 390 | 390 | 53,000 | 3,215.83 |
| 1986-03-19 | 393 | 395 | 391 | 393 | 39,000 | 3,240.57 |
| 1986-03-18 | 398 | 398 | 391 | 398 | 53,000 | 3,281.80 |
| 1986-03-17 | 397 | 400 | 395 | 400 | 50,000 | 3,298.29 |
| 1986-03-15 | 402 | 403 | 391 | 391 | 49,000 | 3,224.08 |
| 1986-03-14 | 400 | 404 | 398 | 398 | 82,000 | 3,281.80 |
| 1986-03-13 | 400 | 400 | 398 | 398 | 63,000 | 3,281.80 |
| 1986-03-12 | 400 | 405 | 397 | 404 | 79,000 | 3,331.27 |
| 1986-03-11 | 405 | 407 | 400 | 407 | 75,000 | 3,356.01 |
| 1986-03-10 | 406 | 407 | 405 | 405 | 68,000 | 3,339.52 |
| 1986-03-07 | 401 | 406 | 400 | 405 | 76,000 | 3,339.52 |
| 1986-03-06 | 400 | 405 | 400 | 405 | 25,000 | 3,339.52 |
| 1986-03-05 | 404 | 408 | 398 | 405 | 85,000 | 3,339.52 |
| 1986-03-04 | 403 | 405 | 398 | 400 | 51,000 | 3,298.29 |
| 1986-03-03 | 406 | 406 | 401 | 403 | 99,000 | 3,323.03 |
| 1986-03-01 | 405 | 405 | 400 | 405 | 91,000 | 3,339.52 |
| 1986-02-28 | 401 | 405 | 398 | 400 | 176,000 | 3,298.29 |
| 1986-02-27 | 396 | 401 | 396 | 401 | 115,000 | 3,306.53 |
| 1986-02-26 | 397 | 400 | 392 | 394 | 121,000 | 3,248.81 |
| 1986-02-25 | 401 | 401 | 396 | 396 | 33,000 | 3,265.31 |
| 1986-02-24 | 400 | 405 | 396 | 396 | 70,000 | 3,265.31 |
| 1986-02-22 | 405 | 410 | 395 | 409 | 68,000 | 3,372.50 |
| 1986-02-21 | 403 | 403 | 390 | 390 | 115,000 | 3,215.83 |
| 1986-02-20 | 397 | 410 | 396 | 405 | 159,000 | 3,339.52 |
| 1986-02-19 | 393 | 399 | 392 | 397 | 59,000 | 3,273.55 |
| 1986-02-18 | 394 | 400 | 390 | 390 | 78,000 | 3,215.83 |
| 1986-02-17 | 399 | 399 | 390 | 399 | 91,000 | 3,290.04 |
| 1986-02-15 | 405 | 410 | 405 | 405 | 39,000 | 3,339.52 |
| 1986-02-14 | 410 | 410 | 397 | 405 | 68,000 | 3,339.52 |
| 1986-02-13 | 415 | 419 | 395 | 396 | 140,000 | 3,265.31 |
| 1986-02-12 | 384 | 430 | 384 | 428 | 713,000 | 3,529.17 |
| 1986-02-10 | 382 | 388 | 382 | 383 | 64,000 | 3,158.11 |
| 1986-02-07 | 381 | 389 | 381 | 389 | 48,000 | 3,207.59 |
| 1986-02-06 | 389 | 395 | 385 | 385 | 42,000 | 3,174.60 |
| 1986-02-05 | 390 | 390 | 386 | 388 | 15,000 | 3,199.34 |
| 1986-02-04 | 381 | 400 | 381 | 395 | 65,000 | 3,257.06 |
| 1986-02-03 | 377 | 385 | 377 | 380 | 34,000 | 3,133.37 |
| 1986-02-01 | 380 | 381 | 376 | 377 | 33,000 | 3,108.64 |
| 1986-01-31 | 385 | 386 | 376 | 385 | 20,000 | 3,174.60 |
| 1986-01-30 | 375 | 390 | 374 | 390 | 12,000 | 3,215.83 |
| 1986-01-29 | 386 | 390 | 374 | 374 | 56,000 | 3,083.90 |
| 1986-01-28 | 387 | 396 | 385 | 386 | 28,000 | 3,182.85 |
| 1986-01-27 | 405 | 417 | 405 | 415 | 214,000 | 3,110.87 |
| 1986-01-25 | 405 | 408 | 404 | 404 | 100,000 | 3,028.42 |
| 1986-01-24 | 400 | 408 | 400 | 405 | 201,000 | 3,035.91 |
| 1986-01-23 | 402 | 402 | 398 | 400 | 69,000 | 2,998.43 |
| 1986-01-22 | 405 | 405 | 396 | 402 | 139,000 | 3,013.43 |
| 1986-01-21 | 412 | 412 | 400 | 400 | 119,000 | 2,998.43 |
| 1986-01-20 | 410 | 415 | 408 | 415 | 74,000 | 3,110.87 |
| 1986-01-18 | 409 | 415 | 404 | 410 | 62,000 | 3,073.39 |
| 1986-01-17 | 410 | 419 | 407 | 408 | 185,000 | 3,058.40 |
| 1986-01-16 | 410 | 410 | 406 | 410 | 59,000 | 3,073.39 |
| 1986-01-14 | 415 | 420 | 408 | 420 | 196,000 | 3,148.35 |
| 1986-01-13 | 410 | 420 | 407 | 420 | 224,000 | 3,148.35 |
| 1986-01-10 | 406 | 410 | 400 | 410 | 190,000 | 3,073.39 |
| 1986-01-09 | 407 | 408 | 406 | 408 | 76,000 | 3,058.40 |
| 1986-01-08 | 408 | 410 | 407 | 408 | 154,000 | 3,058.40 |
| 1986-01-07 | 406 | 410 | 406 | 410 | 32,000 | 3,073.39 |
| 1986-01-06 | 410 | 415 | 406 | 408 | 31,000 | 3,058.40 |
| 1986-01-04 | 416 | 416 | 406 | 406 | 24,000 | 3,043.41 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1992-01-28]1株→1.05株 [1991-01-28]1株→1.05株 [1987-01-28]1株→1.1株 [1986-01-28]1株→1.1株
