8089 ナイス(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 | 825 | 828 | 825 | 826 | 39,000 | 7,509.09 |
| 1986-12-26 | 830 | 833 | 825 | 825 | 30,000 | 7,500 |
| 1986-12-25 | 830 | 837 | 827 | 835 | 25,000 | 7,590.91 |
| 1986-12-24 | 820 | 840 | 820 | 827 | 60,000 | 7,518.18 |
| 1986-12-23 | 835 | 840 | 835 | 837 | 61,000 | 7,609.09 |
| 1986-12-22 | 840 | 840 | 835 | 835 | 79,000 | 7,590.91 |
| 1986-12-19 | 839 | 844 | 835 | 844 | 169,000 | 7,672.73 |
| 1986-12-18 | 849 | 849 | 835 | 840 | 39,000 | 7,636.36 |
| 1986-12-17 | 855 | 860 | 840 | 858 | 90,000 | 7,800 |
| 1986-12-16 | 850 | 860 | 850 | 855 | 106,000 | 7,772.73 |
| 1986-12-15 | 870 | 870 | 850 | 860 | 219,000 | 7,818.18 |
| 1986-12-12 | 860 | 870 | 860 | 869 | 169,000 | 7,900 |
| 1986-12-11 | 868 | 872 | 868 | 870 | 168,000 | 7,909.09 |
| 1986-12-10 | 874 | 874 | 865 | 865 | 391,000 | 7,863.64 |
| 1986-12-09 | 865 | 875 | 860 | 875 | 622,000 | 7,954.55 |
| 1986-12-08 | 870 | 870 | 850 | 856 | 167,000 | 7,781.82 |
| 1986-12-06 | 860 | 880 | 850 | 871 | 538,000 | 7,918.18 |
| 1986-12-05 | 830 | 863 | 821 | 860 | 1,242,000 | 7,818.18 |
| 1986-12-04 | 815 | 837 | 815 | 820 | 628,000 | 7,454.55 |
| 1986-12-03 | 837 | 837 | 810 | 820 | 308,000 | 7,454.55 |
| 1986-12-02 | 830 | 839 | 820 | 827 | 72,000 | 7,518.18 |
| 1986-12-01 | 840 | 840 | 830 | 833 | 55,000 | 7,572.73 |
| 1986-11-29 | 839 | 840 | 830 | 840 | 147,000 | 7,636.36 |
| 1986-11-28 | 806 | 836 | 806 | 835 | 356,000 | 7,590.91 |
| 1986-11-27 | 839 | 848 | 814 | 816 | 844,000 | 7,418.18 |
| 1986-11-26 | 814 | 839 | 814 | 839 | 484,000 | 7,627.27 |
| 1986-11-25 | 810 | 815 | 800 | 814 | 113,000 | 7,400 |
| 1986-11-22 | 807 | 810 | 800 | 810 | 114,000 | 7,363.64 |
| 1986-11-21 | 798 | 807 | 790 | 807 | 385,000 | 7,336.36 |
| 1986-11-20 | 775 | 800 | 770 | 795 | 316,000 | 7,227.27 |
| 1986-11-19 | 764 | 770 | 764 | 770 | 91,000 | 7,000 |
| 1986-11-18 | 750 | 765 | 750 | 765 | 81,000 | 6,954.55 |
| 1986-11-17 | 770 | 770 | 750 | 750 | 18,000 | 6,818.18 |
| 1986-11-14 | 731 | 770 | 731 | 770 | 84,000 | 7,000 |
| 1986-11-13 | 766 | 768 | 741 | 741 | 62,000 | 6,736.36 |
| 1986-11-12 | 750 | 770 | 750 | 765 | 89,000 | 6,954.55 |
| 1986-11-11 | 755 | 765 | 740 | 741 | 102,000 | 6,736.36 |
| 1986-11-10 | 770 | 775 | 755 | 765 | 112,000 | 6,954.55 |
| 1986-11-07 | 745 | 779 | 745 | 775 | 270,000 | 7,045.45 |
| 1986-11-06 | 715 | 745 | 715 | 744 | 218,000 | 6,763.64 |
| 1986-11-05 | 690 | 705 | 690 | 705 | 58,000 | 6,409.09 |
| 1986-11-04 | 700 | 700 | 700 | 700 | 8,000 | 6,363.64 |
| 1986-11-01 | 700 | 700 | 700 | 700 | 9,000 | 6,363.64 |
| 1986-10-31 | 709 | 712 | 700 | 700 | 118,000 | 6,363.64 |
| 1986-10-30 | 681 | 715 | 681 | 715 | 58,000 | 6,500 |
| 1986-10-29 | 680 | 680 | 680 | 680 | 7,000 | 6,181.82 |
| 1986-10-28 | 652 | 660 | 652 | 660 | 19,000 | 6,000 |
| 1986-10-27 | 656 | 656 | 651 | 651 | 17,000 | 5,918.18 |
| 1986-10-25 | 655 | 655 | 655 | 655 | 1,000 | 5,954.55 |
| 1986-10-24 | 665 | 669 | 655 | 655 | 50,000 | 5,954.55 |
| 1986-10-23 | 636 | 656 | 636 | 655 | 21,000 | 5,954.55 |
| 1986-10-22 | 640 | 645 | 623 | 635 | 53,000 | 5,772.73 |
| 1986-10-21 | 650 | 650 | 640 | 640 | 39,000 | 5,818.18 |
| 1986-10-20 | 655 | 660 | 650 | 650 | 62,000 | 5,909.09 |
| 1986-10-17 | 670 | 671 | 660 | 665 | 60,000 | 6,045.45 |
| 1986-10-16 | 676 | 676 | 676 | 676 | 1,000 | 6,145.45 |
| 1986-10-15 | 700 | 700 | 668 | 668 | 257,000 | 6,072.73 |
| 1986-10-14 | 700 | 710 | 700 | 703 | 116,000 | 6,390.91 |
| 1986-10-13 | 730 | 730 | 710 | 719 | 14,000 | 6,536.36 |
| 1986-10-09 | 720 | 720 | 720 | 720 | 18,000 | 6,545.45 |
| 1986-10-08 | 724 | 724 | 715 | 720 | 22,000 | 6,545.45 |
| 1986-10-07 | 709 | 714 | 700 | 714 | 12,000 | 6,490.91 |
| 1986-10-06 | 690 | 699 | 680 | 699 | 47,000 | 6,354.55 |
| 1986-10-04 | 660 | 680 | 660 | 680 | 57,000 | 6,181.82 |
| 1986-10-03 | 660 | 660 | 650 | 650 | 70,000 | 5,909.09 |
| 1986-10-02 | 665 | 680 | 665 | 665 | 39,000 | 6,045.45 |
| 1986-10-01 | 682 | 682 | 660 | 665 | 136,000 | 6,045.45 |
| 1986-09-30 | 709 | 710 | 692 | 692 | 30,000 | 6,290.91 |
| 1986-09-29 | 720 | 720 | 710 | 719 | 48,000 | 6,536.36 |
| 1986-09-27 | 730 | 730 | 720 | 720 | 12,000 | 6,545.45 |
| 1986-09-26 | 730 | 740 | 720 | 730 | 47,000 | 6,636.36 |
| 1986-09-25 | 750 | 751 | 730 | 750 | 120,000 | 6,818.18 |
| 1986-09-24 | 765 | 765 | 753 | 760 | 56,000 | 6,909.09 |
| 1986-09-22 | 769 | 770 | 759 | 759 | 20,000 | 6,900 |
| 1986-09-19 | 747 | 759 | 737 | 759 | 493,000 | 6,900 |
| 1986-09-18 | 770 | 780 | 750 | 750 | 236,000 | 6,818.18 |
| 1986-09-17 | 770 | 791 | 770 | 780 | 135,000 | 7,090.91 |
| 1986-09-16 | 798 | 800 | 770 | 798 | 36,000 | 7,254.55 |
| 1986-09-12 | 794 | 800 | 783 | 798 | 128,000 | 7,254.55 |
| 1986-09-11 | 809 | 811 | 809 | 810 | 54,000 | 7,363.64 |
| 1986-09-10 | 810 | 810 | 800 | 807 | 95,000 | 7,336.36 |
| 1986-09-09 | 811 | 811 | 810 | 810 | 12,000 | 7,363.64 |
| 1986-09-08 | 810 | 815 | 810 | 810 | 26,000 | 7,363.64 |
| 1986-09-06 | 810 | 815 | 810 | 810 | 46,000 | 7,363.64 |
| 1986-09-05 | 810 | 811 | 810 | 810 | 102,000 | 7,363.64 |
| 1986-09-04 | 840 | 840 | 820 | 830 | 29,000 | 7,545.45 |
| 1986-09-03 | 820 | 830 | 800 | 830 | 151,000 | 7,545.45 |
| 1986-09-02 | 830 | 850 | 830 | 845 | 19,000 | 7,681.82 |
| 1986-09-01 | 822 | 830 | 820 | 830 | 28,000 | 7,545.45 |
| 1986-08-30 | 820 | 820 | 811 | 820 | 29,000 | 7,454.55 |
| 1986-08-29 | 819 | 820 | 810 | 820 | 16,000 | 7,454.55 |
| 1986-08-28 | 820 | 820 | 810 | 819 | 23,000 | 7,445.45 |
| 1986-08-27 | 811 | 829 | 810 | 810 | 66,000 | 7,363.64 |
| 1986-08-26 | 825 | 825 | 810 | 810 | 55,000 | 7,363.64 |
| 1986-08-25 | 825 | 830 | 820 | 820 | 66,000 | 7,454.55 |
| 1986-08-23 | 825 | 826 | 825 | 826 | 21,000 | 7,509.09 |
| 1986-08-22 | 840 | 840 | 825 | 825 | 122,000 | 7,500 |
| 1986-08-21 | 830 | 830 | 825 | 826 | 77,000 | 7,509.09 |
| 1986-08-20 | 859 | 859 | 830 | 850 | 76,000 | 7,727.27 |
| 1986-08-19 | 864 | 869 | 855 | 855 | 195,000 | 7,772.73 |
| 1986-08-18 | 851 | 866 | 851 | 864 | 325,000 | 7,854.55 |
| 1986-08-15 | 865 | 866 | 840 | 850 | 201,000 | 7,727.27 |
| 1986-08-14 | 836 | 865 | 836 | 858 | 218,000 | 7,800 |
| 1986-08-13 | 850 | 853 | 833 | 836 | 74,000 | 7,600 |
| 1986-08-12 | 845 | 845 | 841 | 843 | 49,000 | 7,663.64 |
| 1986-08-11 | 850 | 850 | 841 | 845 | 21,000 | 7,681.82 |
| 1986-08-08 | 840 | 840 | 825 | 840 | 36,000 | 7,636.36 |
| 1986-08-07 | 843 | 860 | 835 | 855 | 277,000 | 7,772.73 |
| 1986-08-06 | 859 | 859 | 835 | 844 | 36,000 | 7,672.73 |
| 1986-08-05 | 835 | 860 | 835 | 839 | 74,000 | 7,627.27 |
| 1986-08-04 | 842 | 850 | 825 | 840 | 114,000 | 7,636.36 |
| 1986-08-02 | 840 | 841 | 840 | 841 | 13,000 | 7,645.45 |
| 1986-08-01 | 841 | 860 | 835 | 860 | 77,000 | 7,818.18 |
| 1986-07-31 | 851 | 851 | 845 | 845 | 55,000 | 7,681.82 |
| 1986-07-30 | 850 | 853 | 846 | 850 | 144,000 | 7,727.27 |
| 1986-07-29 | 865 | 865 | 851 | 852 | 110,000 | 7,745.45 |
| 1986-07-28 | 880 | 885 | 870 | 871 | 100,000 | 7,918.18 |
| 1986-07-26 | 889 | 889 | 880 | 880 | 90,000 | 8,000 |
| 1986-07-25 | 904 | 905 | 860 | 860 | 201,000 | 7,818.18 |
| 1986-07-24 | 900 | 905 | 888 | 895 | 517,000 | 8,136.36 |
| 1986-07-23 | 881 | 890 | 875 | 890 | 200,000 | 8,090.91 |
| 1986-07-22 | 853 | 872 | 853 | 861 | 42,000 | 7,827.27 |
| 1986-07-21 | 889 | 892 | 850 | 860 | 126,000 | 7,818.18 |
| 1986-07-19 | 885 | 894 | 881 | 885 | 401,000 | 8,045.45 |
| 1986-07-18 | 880 | 886 | 872 | 885 | 444,000 | 8,045.45 |
| 1986-07-17 | 857 | 882 | 855 | 881 | 415,000 | 8,009.09 |
| 1986-07-16 | 850 | 860 | 850 | 856 | 72,000 | 7,781.82 |
| 1986-07-15 | 860 | 862 | 850 | 862 | 155,000 | 7,836.36 |
| 1986-07-14 | 870 | 873 | 860 | 862 | 177,000 | 7,836.36 |
| 1986-07-11 | 870 | 870 | 858 | 869 | 143,000 | 7,900 |
| 1986-07-10 | 860 | 870 | 850 | 865 | 164,000 | 7,863.64 |
| 1986-07-09 | 869 | 879 | 850 | 860 | 368,000 | 7,818.18 |
| 1986-07-08 | 860 | 870 | 857 | 870 | 211,000 | 7,909.09 |
| 1986-07-07 | 876 | 877 | 866 | 870 | 572,000 | 7,909.09 |
| 1986-07-05 | 865 | 882 | 865 | 874 | 434,000 | 7,945.45 |
| 1986-07-04 | 859 | 859 | 840 | 849 | 83,000 | 7,718.18 |
| 1986-07-03 | 845 | 849 | 840 | 849 | 57,000 | 7,718.18 |
| 1986-07-02 | 849 | 850 | 841 | 843 | 51,000 | 7,663.64 |
| 1986-07-01 | 851 | 851 | 840 | 845 | 87,000 | 7,681.82 |
| 1986-06-30 | 854 | 854 | 840 | 850 | 142,000 | 7,727.27 |
| 1986-06-28 | 864 | 864 | 854 | 854 | 174,000 | 7,763.64 |
| 1986-06-27 | 840 | 859 | 840 | 854 | 122,000 | 7,763.64 |
| 1986-06-26 | 845 | 850 | 840 | 850 | 107,000 | 7,727.27 |
| 1986-06-25 | 836 | 850 | 836 | 850 | 136,000 | 7,727.27 |
| 1986-06-24 | 855 | 855 | 830 | 830 | 168,000 | 7,545.45 |
| 1986-06-23 | 867 | 867 | 845 | 848 | 125,000 | 7,709.09 |
| 1986-06-21 | 845 | 870 | 845 | 868 | 223,000 | 7,890.91 |
| 1986-06-20 | 840 | 844 | 831 | 831 | 142,000 | 7,554.55 |
| 1986-06-19 | 840 | 844 | 840 | 840 | 69,000 | 7,636.36 |
| 1986-06-18 | 844 | 852 | 838 | 845 | 277,000 | 7,681.82 |
| 1986-06-17 | 841 | 849 | 835 | 845 | 152,000 | 7,681.82 |
| 1986-06-16 | 840 | 858 | 830 | 854 | 165,000 | 7,763.64 |
| 1986-06-13 | 843 | 850 | 830 | 830 | 418,000 | 7,545.45 |
| 1986-06-12 | 830 | 833 | 825 | 833 | 127,000 | 7,572.73 |
| 1986-06-11 | 820 | 825 | 815 | 820 | 196,000 | 7,454.55 |
| 1986-06-10 | 815 | 819 | 813 | 819 | 310,000 | 7,445.45 |
| 1986-06-09 | 833 | 835 | 823 | 823 | 95,000 | 7,481.82 |
| 1986-06-07 | 826 | 836 | 826 | 833 | 58,000 | 7,572.73 |
| 1986-06-06 | 835 | 845 | 830 | 845 | 114,000 | 7,681.82 |
| 1986-06-05 | 840 | 843 | 835 | 840 | 111,000 | 7,636.36 |
| 1986-06-04 | 830 | 840 | 825 | 835 | 75,000 | 7,590.91 |
| 1986-06-03 | 837 | 845 | 825 | 840 | 103,000 | 7,636.36 |
| 1986-06-02 | 855 | 858 | 842 | 847 | 135,000 | 7,700 |
| 1986-05-31 | 848 | 859 | 846 | 846 | 133,000 | 7,690.91 |
| 1986-05-30 | 859 | 859 | 845 | 858 | 485,000 | 7,800 |
| 1986-05-29 | 854 | 860 | 845 | 860 | 874,000 | 7,818.18 |
| 1986-05-28 | 835 | 850 | 835 | 848 | 1,471,000 | 7,709.09 |
| 1986-05-27 | 830 | 840 | 826 | 836 | 588,000 | 7,600 |
| 1986-05-26 | 825 | 830 | 820 | 830 | 151,000 | 7,545.45 |
| 1986-05-24 | 821 | 830 | 815 | 820 | 118,000 | 7,454.55 |
| 1986-05-23 | 820 | 832 | 820 | 820 | 707,000 | 7,454.55 |
| 1986-05-22 | 820 | 840 | 815 | 830 | 771,000 | 7,545.45 |
| 1986-05-21 | 797 | 808 | 797 | 808 | 37,000 | 7,345.45 |
| 1986-05-20 | 808 | 808 | 795 | 795 | 17,000 | 7,227.27 |
| 1986-05-19 | 790 | 791 | 782 | 788 | 57,000 | 7,163.64 |
| 1986-05-17 | 815 | 815 | 788 | 790 | 93,000 | 7,181.82 |
| 1986-05-16 | 825 | 830 | 815 | 816 | 73,000 | 7,418.18 |
| 1986-05-15 | 830 | 830 | 815 | 818 | 172,000 | 7,436.36 |
| 1986-05-14 | 829 | 840 | 821 | 830 | 172,000 | 7,545.45 |
| 1986-05-13 | 830 | 833 | 826 | 830 | 233,000 | 7,545.45 |
| 1986-05-12 | 858 | 858 | 833 | 840 | 951,000 | 7,636.36 |
| 1986-05-09 | 845 | 848 | 838 | 848 | 2,409,000 | 7,709.09 |
| 1986-05-08 | 810 | 817 | 806 | 817 | 904,000 | 7,427.27 |
| 1986-05-07 | 810 | 810 | 790 | 800 | 752,000 | 7,272.73 |
| 1986-05-06 | 770 | 790 | 770 | 790 | 582,000 | 7,181.82 |
| 1986-05-02 | 749 | 771 | 741 | 765 | 141,000 | 6,954.55 |
| 1986-05-01 | 740 | 750 | 732 | 746 | 184,000 | 6,781.82 |
| 1986-04-30 | 750 | 760 | 740 | 749 | 136,000 | 6,809.09 |
| 1986-04-28 | 740 | 766 | 740 | 766 | 70,000 | 6,963.64 |
| 1986-04-26 | 760 | 760 | 739 | 750 | 222,000 | 6,818.18 |
| 1986-04-25 | 761 | 763 | 760 | 761 | 48,000 | 6,918.18 |
| 1986-04-24 | 788 | 790 | 760 | 765 | 117,000 | 6,954.55 |
| 1986-04-23 | 760 | 778 | 760 | 778 | 89,000 | 7,072.73 |
| 1986-04-22 | 771 | 771 | 760 | 765 | 57,000 | 6,954.55 |
| 1986-04-21 | 785 | 785 | 775 | 775 | 102,000 | 7,045.45 |
| 1986-04-19 | 782 | 782 | 775 | 775 | 79,000 | 7,045.45 |
| 1986-04-18 | 778 | 790 | 772 | 772 | 73,000 | 7,018.18 |
| 1986-04-17 | 787 | 793 | 775 | 775 | 66,000 | 7,045.45 |
| 1986-04-16 | 790 | 790 | 770 | 772 | 60,000 | 7,018.18 |
| 1986-04-15 | 812 | 812 | 788 | 788 | 147,000 | 7,163.64 |
| 1986-04-14 | 805 | 805 | 787 | 802 | 145,000 | 7,290.91 |
| 1986-04-11 | 782 | 795 | 781 | 785 | 171,000 | 7,136.36 |
| 1986-04-10 | 765 | 769 | 760 | 769 | 74,000 | 6,990.91 |
| 1986-04-09 | 762 | 767 | 750 | 750 | 127,000 | 6,818.18 |
| 1986-04-08 | 780 | 780 | 765 | 765 | 125,000 | 6,954.55 |
| 1986-04-07 | 780 | 790 | 780 | 785 | 165,000 | 7,136.36 |
| 1986-04-05 | 760 | 775 | 760 | 775 | 14,000 | 7,045.45 |
| 1986-04-04 | 770 | 772 | 750 | 763 | 195,000 | 6,936.36 |
| 1986-04-03 | 781 | 785 | 755 | 760 | 90,000 | 6,909.09 |
| 1986-04-02 | 790 | 795 | 780 | 780 | 122,000 | 7,090.91 |
| 1986-04-01 | 810 | 821 | 800 | 820 | 553,000 | 7,454.55 |
| 1986-03-31 | 827 | 834 | 810 | 830 | 579,000 | 7,545.45 |
| 1986-03-29 | 820 | 829 | 810 | 829 | 374,000 | 7,536.36 |
| 1986-03-28 | 805 | 808 | 790 | 800 | 176,000 | 7,272.73 |
| 1986-03-27 | 795 | 809 | 789 | 808 | 535,000 | 7,345.45 |
| 1986-03-26 | 805 | 805 | 788 | 805 | 206,000 | 7,318.18 |
| 1986-03-25 | 800 | 815 | 800 | 805 | 185,000 | 7,318.18 |
| 1986-03-24 | 830 | 830 | 803 | 820 | 257,000 | 7,454.55 |
| 1986-03-22 | 825 | 838 | 825 | 838 | 416,000 | 7,618.18 |
| 1986-03-20 | 816 | 837 | 810 | 835 | 2,159,000 | 7,590.91 |
| 1986-03-19 | 815 | 835 | 810 | 812 | 2,256,000 | 7,381.82 |
| 1986-03-18 | 770 | 815 | 765 | 811 | 2,204,000 | 7,372.73 |
| 1986-03-17 | 755 | 770 | 755 | 765 | 425,000 | 6,954.55 |
| 1986-03-15 | 750 | 760 | 740 | 750 | 236,000 | 6,818.18 |
| 1986-03-14 | 760 | 769 | 745 | 745 | 348,000 | 6,772.73 |
| 1986-03-13 | 758 | 768 | 757 | 757 | 454,000 | 6,881.82 |
| 1986-03-12 | 750 | 760 | 746 | 750 | 110,000 | 6,818.18 |
| 1986-03-11 | 750 | 753 | 735 | 750 | 205,000 | 6,818.18 |
| 1986-03-10 | 745 | 745 | 735 | 745 | 64,000 | 6,772.73 |
| 1986-03-07 | 749 | 749 | 731 | 731 | 60,000 | 6,645.45 |
| 1986-03-06 | 750 | 750 | 739 | 750 | 65,000 | 6,818.18 |
| 1986-03-05 | 745 | 751 | 745 | 745 | 21,000 | 6,772.73 |
| 1986-03-04 | 755 | 760 | 745 | 750 | 59,000 | 6,818.18 |
| 1986-03-03 | 760 | 760 | 745 | 745 | 175,000 | 6,772.73 |
| 1986-03-01 | 763 | 763 | 755 | 757 | 40,000 | 6,881.82 |
| 1986-02-28 | 751 | 764 | 751 | 757 | 144,000 | 6,881.82 |
| 1986-02-27 | 763 | 770 | 745 | 745 | 257,000 | 6,772.73 |
| 1986-02-26 | 740 | 750 | 730 | 750 | 194,000 | 6,818.18 |
| 1986-02-25 | 750 | 751 | 744 | 750 | 99,000 | 6,818.18 |
| 1986-02-24 | 750 | 755 | 750 | 750 | 17,000 | 6,818.18 |
| 1986-02-22 | 768 | 768 | 750 | 750 | 98,000 | 6,818.18 |
| 1986-02-21 | 765 | 769 | 755 | 765 | 300,000 | 6,954.55 |
| 1986-02-20 | 775 | 775 | 751 | 751 | 404,000 | 6,827.27 |
| 1986-02-19 | 760 | 770 | 750 | 765 | 536,000 | 6,954.55 |
| 1986-02-18 | 759 | 773 | 750 | 760 | 1,063,000 | 6,909.09 |
| 1986-02-17 | 746 | 759 | 729 | 759 | 408,000 | 6,900 |
| 1986-02-15 | 745 | 747 | 741 | 747 | 284,000 | 6,790.91 |
| 1986-02-14 | 743 | 743 | 735 | 741 | 999,000 | 6,736.36 |
| 1986-02-13 | 740 | 744 | 725 | 737 | 699,000 | 6,700 |
| 1986-02-12 | 698 | 725 | 698 | 720 | 143,000 | 6,545.45 |
| 1986-02-10 | 698 | 700 | 697 | 699 | 14,000 | 6,354.55 |
| 1986-02-07 | 687 | 697 | 687 | 697 | 20,000 | 6,336.36 |
| 1986-02-06 | 690 | 690 | 685 | 686 | 25,000 | 6,236.36 |
| 1986-02-05 | 690 | 695 | 690 | 690 | 12,000 | 6,272.73 |
| 1986-02-04 | 690 | 701 | 690 | 700 | 23,000 | 6,363.64 |
| 1986-02-03 | 690 | 695 | 690 | 690 | 38,000 | 6,272.73 |
| 1986-02-01 | 680 | 683 | 678 | 680 | 14,000 | 6,181.82 |
| 1986-01-31 | 680 | 700 | 678 | 700 | 12,000 | 6,363.64 |
| 1986-01-30 | 686 | 690 | 685 | 685 | 11,000 | 6,227.27 |
| 1986-01-29 | 677 | 683 | 676 | 676 | 25,000 | 6,145.45 |
| 1986-01-28 | 680 | 683 | 680 | 683 | 18,000 | 6,209.09 |
| 1986-01-27 | 680 | 690 | 677 | 690 | 23,000 | 6,272.73 |
| 1986-01-25 | 676 | 680 | 675 | 676 | 20,000 | 6,145.45 |
| 1986-01-24 | 671 | 675 | 667 | 667 | 43,000 | 6,063.64 |
| 1986-01-23 | 680 | 685 | 680 | 685 | 44,000 | 6,227.27 |
| 1986-01-22 | 706 | 706 | 700 | 700 | 41,000 | 6,363.64 |
| 1986-01-21 | 671 | 699 | 671 | 699 | 63,000 | 6,354.55 |
| 1986-01-20 | 670 | 671 | 670 | 670 | 44,000 | 6,090.91 |
| 1986-01-18 | 670 | 671 | 670 | 670 | 34,000 | 6,090.91 |
| 1986-01-17 | 671 | 673 | 670 | 670 | 26,000 | 6,090.91 |
| 1986-01-16 | 666 | 671 | 666 | 671 | 30,000 | 6,100 |
| 1986-01-14 | 685 | 685 | 672 | 672 | 62,000 | 6,109.09 |
| 1986-01-13 | 687 | 687 | 680 | 680 | 16,000 | 6,181.82 |
| 1986-01-10 | 697 | 697 | 685 | 697 | 13,000 | 6,336.36 |
| 1986-01-09 | 691 | 697 | 687 | 687 | 42,000 | 6,245.45 |
| 1986-01-08 | 695 | 695 | 687 | 690 | 63,000 | 6,272.73 |
| 1986-01-07 | 700 | 700 | 687 | 690 | 42,000 | 6,272.73 |
| 1986-01-06 | 712 | 712 | 700 | 700 | 39,000 | 6,363.64 |
| 1986-01-04 | 722 | 722 | 720 | 722 | 10,000 | 6,563.64 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株
