8141 新光商事(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 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 1,240 | 1,240 | 1,230 | 1,230 | 10,000 | 615 |
| 1986-12-25 | 1,250 | 1,250 | 1,230 | 1,230 | 13,000 | 615 |
| 1986-12-24 | 1,260 | 1,260 | 1,230 | 1,230 | 15,000 | 615 |
| 1986-12-23 | 1,240 | 1,250 | 1,230 | 1,250 | 22,000 | 625 |
| 1986-12-22 | 1,280 | 1,300 | 1,230 | 1,240 | 52,000 | 620 |
| 1986-12-19 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 635 |
| 1986-12-18 | 1,270 | 1,270 | 1,260 | 1,270 | 24,000 | 635 |
| 1986-12-17 | 1,270 | 1,280 | 1,260 | 1,280 | 6,000 | 640 |
| 1986-12-16 | 1,260 | 1,280 | 1,250 | 1,250 | 24,000 | 625 |
| 1986-12-15 | 1,250 | 1,280 | 1,250 | 1,260 | 9,000 | 630 |
| 1986-12-12 | 1,250 | 1,270 | 1,230 | 1,250 | 134,000 | 625 |
| 1986-12-11 | 1,260 | 1,270 | 1,260 | 1,270 | 9,000 | 635 |
| 1986-12-10 | 1,300 | 1,300 | 1,260 | 1,270 | 11,000 | 635 |
| 1986-12-09 | 1,310 | 1,340 | 1,300 | 1,300 | 12,000 | 650 |
| 1986-12-08 | 1,260 | 1,300 | 1,250 | 1,300 | 14,000 | 650 |
| 1986-12-06 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 615 |
| 1986-12-05 | 1,250 | 1,250 | 1,220 | 1,220 | 40,000 | 610 |
| 1986-12-04 | 1,240 | 1,250 | 1,230 | 1,230 | 14,000 | 615 |
| 1986-12-03 | 1,230 | 1,250 | 1,230 | 1,230 | 37,000 | 615 |
| 1986-12-02 | 1,220 | 1,240 | 1,220 | 1,220 | 44,000 | 610 |
| 1986-12-01 | 1,250 | 1,250 | 1,220 | 1,220 | 19,000 | 610 |
| 1986-11-29 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 625 |
| 1986-11-28 | 1,260 | 1,260 | 1,250 | 1,260 | 8,000 | 630 |
| 1986-11-27 | 1,260 | 1,270 | 1,250 | 1,260 | 13,000 | 630 |
| 1986-11-26 | 1,280 | 1,290 | 1,260 | 1,260 | 16,000 | 630 |
| 1986-11-25 | 1,290 | 1,300 | 1,270 | 1,270 | 17,000 | 635 |
| 1986-11-22 | 1,270 | 1,270 | 1,260 | 1,270 | 7,000 | 635 |
| 1986-11-21 | 1,270 | 1,270 | 1,260 | 1,270 | 15,000 | 635 |
| 1986-11-20 | 1,270 | 1,290 | 1,260 | 1,260 | 7,000 | 630 |
| 1986-11-19 | 1,270 | 1,270 | 1,260 | 1,260 | 11,000 | 630 |
| 1986-11-18 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 630 |
| 1986-11-17 | 1,280 | 1,280 | 1,260 | 1,270 | 5,000 | 635 |
| 1986-11-14 | 1,260 | 1,270 | 1,260 | 1,260 | 9,000 | 630 |
| 1986-11-13 | 1,300 | 1,300 | 1,290 | 1,300 | 10,000 | 650 |
| 1986-11-12 | 1,260 | 1,280 | 1,260 | 1,280 | 5,000 | 640 |
| 1986-11-11 | 1,290 | 1,290 | 1,250 | 1,250 | 14,000 | 625 |
| 1986-11-10 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 640 |
| 1986-11-07 | 1,350 | 1,350 | 1,310 | 1,310 | 32,000 | 655 |
| 1986-11-06 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 675 |
| 1986-11-05 | 1,410 | 1,410 | 1,360 | 1,360 | 34,000 | 680 |
| 1986-11-04 | 1,430 | 1,440 | 1,400 | 1,420 | 31,000 | 710 |
| 1986-11-01 | 1,380 | 1,430 | 1,380 | 1,430 | 6,000 | 715 |
| 1986-10-31 | 1,340 | 1,360 | 1,340 | 1,350 | 12,000 | 675 |
| 1986-10-30 | 1,340 | 1,340 | 1,320 | 1,340 | 11,000 | 670 |
| 1986-10-29 | 1,400 | 1,400 | 1,350 | 1,350 | 4,000 | 675 |
| 1986-10-28 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 705 |
| 1986-10-27 | 1,440 | 1,450 | 1,410 | 1,440 | 21,000 | 720 |
| 1986-10-25 | 1,350 | 1,430 | 1,350 | 1,420 | 385,000 | 710 |
| 1986-10-24 | 1,350 | 1,400 | 1,350 | 1,350 | 21,000 | 675 |
| 1986-10-23 | 1,260 | 1,310 | 1,260 | 1,310 | 4,000 | 655 |
| 1986-10-22 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 650 |
| 1986-10-21 | 1,280 | 1,290 | 1,270 | 1,270 | 7,000 | 635 |
| 1986-10-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 1986-10-17 | 1,300 | 1,300 | 1,250 | 1,260 | 15,000 | 630 |
| 1986-10-16 | 1,280 | 1,300 | 1,250 | 1,300 | 6,000 | 650 |
| 1986-10-15 | 1,250 | 1,280 | 1,250 | 1,280 | 5,000 | 640 |
| 1986-10-14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 1986-10-13 | 1,220 | 1,220 | 1,200 | 1,210 | 7,000 | 605 |
| 1986-10-09 | 1,180 | 1,200 | 1,180 | 1,200 | 12,000 | 600 |
| 1986-10-08 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 | 590 |
| 1986-10-07 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 590 |
| 1986-10-06 | 1,170 | 1,180 | 1,150 | 1,180 | 12,000 | 590 |
| 1986-10-04 | 1,140 | 1,150 | 1,130 | 1,150 | 8,000 | 575 |
| 1986-10-03 | 1,140 | 1,150 | 1,110 | 1,120 | 5,000 | 560 |
| 1986-10-02 | 1,170 | 1,170 | 1,130 | 1,150 | 8,000 | 575 |
| 1986-10-01 | 1,210 | 1,210 | 1,150 | 1,180 | 11,000 | 590 |
| 1986-09-30 | 1,210 | 1,210 | 1,200 | 1,210 | 7,000 | 605 |
| 1986-09-29 | 1,190 | 1,210 | 1,190 | 1,210 | 12,000 | 605 |
| 1986-09-27 | 1,200 | 1,200 | 1,170 | 1,170 | 26,000 | 585 |
| 1986-09-26 | 1,240 | 1,250 | 1,220 | 1,250 | 10,000 | 625 |
| 1986-09-25 | 1,240 | 1,240 | 1,200 | 1,240 | 13,000 | 620 |
| 1986-09-24 | 1,290 | 1,290 | 1,260 | 1,260 | 9,000 | 630 |
| 1986-09-22 | 1,310 | 1,310 | 1,280 | 1,280 | 3,000 | 640 |
| 1986-09-19 | 1,340 | 1,340 | 1,310 | 1,310 | 15,000 | 655 |
| 1986-09-17 | 1,310 | 1,310 | 1,260 | 1,260 | 11,000 | 630 |
| 1986-09-12 | 1,310 | 1,350 | 1,310 | 1,350 | 5,000 | 675 |
| 1986-09-11 | 1,350 | 1,350 | 1,310 | 1,310 | 10,000 | 655 |
| 1986-09-10 | 1,320 | 1,350 | 1,320 | 1,350 | 5,000 | 675 |
| 1986-09-09 | 1,360 | 1,370 | 1,320 | 1,320 | 14,000 | 660 |
| 1986-09-08 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 675 |
| 1986-09-06 | 1,350 | 1,350 | 1,320 | 1,320 | 5,000 | 660 |
| 1986-09-05 | 1,350 | 1,370 | 1,310 | 1,310 | 26,000 | 655 |
| 1986-09-04 | 1,300 | 1,310 | 1,300 | 1,300 | 8,000 | 650 |
| 1986-09-03 | 1,340 | 1,340 | 1,300 | 1,300 | 37,000 | 650 |
| 1986-09-02 | 1,360 | 1,360 | 1,320 | 1,320 | 115,000 | 660 |
| 1986-09-01 | 1,340 | 1,350 | 1,300 | 1,350 | 28,000 | 675 |
| 1986-08-30 | 1,350 | 1,350 | 1,300 | 1,330 | 12,000 | 665 |
| 1986-08-29 | 1,340 | 1,340 | 1,330 | 1,330 | 7,000 | 665 |
| 1986-08-28 | 1,340 | 1,350 | 1,340 | 1,350 | 24,000 | 675 |
| 1986-08-27 | 1,310 | 1,340 | 1,300 | 1,320 | 10,000 | 660 |
| 1986-08-26 | 1,300 | 1,320 | 1,300 | 1,300 | 30,000 | 650 |
| 1986-08-25 | 1,260 | 1,260 | 1,260 | 1,260 | 31,000 | 630 |
| 1986-08-22 | 1,140 | 1,170 | 1,110 | 1,120 | 84,000 | 560 |
| 1986-08-21 | 1,160 | 1,160 | 1,140 | 1,140 | 15,000 | 570 |
| 1986-08-20 | 1,200 | 1,200 | 1,140 | 1,140 | 44,000 | 570 |
| 1986-08-19 | 1,210 | 1,240 | 1,180 | 1,180 | 94,000 | 590 |
| 1986-08-18 | 1,140 | 1,210 | 1,140 | 1,210 | 39,000 | 605 |
| 1986-08-15 | 1,180 | 1,180 | 1,110 | 1,110 | 64,000 | 555 |
| 1986-08-14 | 1,250 | 1,250 | 1,230 | 1,230 | 19,000 | 615 |
| 1986-08-13 | 1,370 | 1,370 | 1,300 | 1,300 | 18,000 | 650 |
| 1986-08-12 | 1,360 | 1,370 | 1,350 | 1,350 | 20,000 | 675 |
| 1986-08-11 | 1,390 | 1,390 | 1,370 | 1,370 | 25,000 | 685 |
| 1986-08-08 | 1,390 | 1,400 | 1,370 | 1,390 | 42,000 | 695 |
| 1986-08-07 | 1,400 | 1,400 | 1,390 | 1,390 | 76,000 | 695 |
| 1986-08-06 | 1,400 | 1,400 | 1,360 | 1,390 | 33,000 | 695 |
| 1986-08-05 | 1,380 | 1,380 | 1,380 | 1,380 | 22,000 | 690 |
| 1986-08-04 | 1,400 | 1,400 | 1,380 | 1,390 | 24,000 | 695 |
| 1986-08-02 | 1,400 | 1,400 | 1,390 | 1,400 | 17,000 | 700 |
| 1986-08-01 | 1,440 | 1,450 | 1,400 | 1,400 | 27,000 | 700 |
| 1986-07-31 | 1,480 | 1,480 | 1,430 | 1,450 | 38,000 | 725 |
| 1986-07-30 | 1,520 | 1,520 | 1,450 | 1,450 | 21,000 | 725 |
| 1986-07-29 | 1,610 | 1,610 | 1,550 | 1,570 | 53,000 | 785 |
| 1986-07-28 | 1,590 | 1,620 | 1,590 | 1,600 | 23,000 | 800 |
| 1986-07-26 | 1,500 | 1,530 | 1,500 | 1,530 | 6,000 | 765 |
| 1986-07-25 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 750 |
| 1986-07-24 | 1,470 | 1,520 | 1,470 | 1,500 | 18,000 | 750 |
| 1986-07-23 | 1,480 | 1,520 | 1,470 | 1,470 | 27,000 | 735 |
| 1986-07-22 | 1,440 | 1,480 | 1,430 | 1,480 | 16,000 | 740 |
| 1986-07-21 | 1,440 | 1,450 | 1,430 | 1,430 | 14,000 | 715 |
| 1986-07-19 | 1,430 | 1,450 | 1,430 | 1,450 | 7,000 | 725 |
| 1986-07-18 | 1,530 | 1,530 | 1,450 | 1,450 | 22,000 | 725 |
| 1986-07-17 | 1,590 | 1,590 | 1,530 | 1,530 | 5,000 | 765 |
| 1986-07-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1986-07-15 | 1,620 | 1,640 | 1,600 | 1,600 | 7,000 | 800 |
| 1986-07-14 | 1,600 | 1,620 | 1,590 | 1,590 | 25,000 | 795 |
| 1986-07-11 | 1,600 | 1,620 | 1,590 | 1,620 | 9,000 | 810 |
| 1986-07-10 | 1,640 | 1,640 | 1,610 | 1,620 | 11,000 | 810 |
| 1986-07-09 | 1,680 | 1,680 | 1,650 | 1,650 | 62,000 | 825 |
| 1986-07-08 | 1,660 | 1,680 | 1,660 | 1,680 | 10,000 | 840 |
| 1986-07-07 | 1,690 | 1,690 | 1,680 | 1,680 | 7,000 | 840 |
| 1986-07-05 | 1,680 | 1,680 | 1,680 | 1,680 | 8,000 | 840 |
| 1986-07-04 | 1,680 | 1,680 | 1,670 | 1,680 | 4,000 | 840 |
| 1986-07-03 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 | 845 |
| 1986-07-02 | 1,680 | 1,690 | 1,680 | 1,680 | 11,000 | 840 |
| 1986-07-01 | 1,710 | 1,710 | 1,680 | 1,680 | 11,000 | 840 |
| 1986-06-30 | 1,720 | 1,720 | 1,700 | 1,700 | 14,000 | 850 |
| 1986-06-28 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 860 |
| 1986-06-27 | 1,720 | 1,730 | 1,720 | 1,720 | 19,000 | 860 |
| 1986-06-26 | 1,770 | 1,800 | 1,720 | 1,730 | 68,000 | 865 |
| 1986-06-25 | 1,750 | 1,770 | 1,750 | 1,760 | 15,000 | 880 |
| 1986-06-24 | 1,730 | 1,740 | 1,730 | 1,740 | 7,000 | 870 |
| 1986-06-23 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 870 |
| 1986-06-21 | 1,730 | 1,730 | 1,730 | 1,730 | 8,000 | 865 |
| 1986-06-20 | 1,720 | 1,720 | 1,700 | 1,700 | 24,000 | 850 |
| 1986-06-19 | 1,750 | 1,750 | 1,710 | 1,710 | 8,000 | 855 |
| 1986-06-18 | 1,780 | 1,780 | 1,760 | 1,780 | 12,000 | 890 |
| 1986-06-17 | 1,830 | 1,830 | 1,790 | 1,790 | 12,000 | 895 |
| 1986-06-16 | 1,850 | 1,850 | 1,830 | 1,840 | 11,000 | 920 |
| 1986-06-13 | 1,890 | 1,890 | 1,850 | 1,850 | 9,000 | 925 |
| 1986-06-12 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 950 |
| 1986-06-11 | 1,890 | 1,900 | 1,890 | 1,900 | 7,000 | 950 |
| 1986-06-10 | 1,900 | 1,900 | 1,880 | 1,880 | 3,000 | 940 |
| 1986-06-09 | 1,890 | 1,910 | 1,890 | 1,900 | 4,000 | 950 |
| 1986-06-07 | 1,890 | 1,890 | 1,880 | 1,880 | 7,000 | 940 |
| 1986-06-06 | 1,900 | 1,910 | 1,880 | 1,880 | 7,000 | 940 |
| 1986-06-05 | 1,950 | 1,950 | 1,900 | 1,900 | 13,000 | 950 |
| 1986-06-04 | 2,000 | 2,000 | 1,970 | 1,970 | 6,000 | 985 |
| 1986-06-03 | 2,060 | 2,060 | 2,010 | 2,010 | 3,000 | 1,005 |
| 1986-06-02 | 2,000 | 2,040 | 2,000 | 2,040 | 9,000 | 1,020 |
| 1986-05-31 | 1,990 | 1,990 | 1,980 | 1,980 | 3,000 | 990 |
| 1986-05-30 | 1,990 | 1,990 | 1,990 | 1,990 | 5,000 | 995 |
| 1986-05-29 | 1,990 | 2,000 | 1,970 | 1,970 | 7,000 | 985 |
| 1986-05-28 | 1,960 | 1,990 | 1,950 | 1,990 | 7,000 | 995 |
| 1986-05-27 | 1,990 | 2,000 | 1,950 | 1,950 | 4,000 | 975 |
| 1986-05-26 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 1,000 |
| 1986-05-24 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 955 |
| 1986-05-23 | 1,960 | 1,970 | 1,900 | 1,900 | 16,000 | 950 |
| 1986-05-22 | 2,000 | 2,010 | 1,980 | 1,980 | 12,000 | 990 |
| 1986-05-21 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 | 1,000 |
| 1986-05-20 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1986-05-19 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 990 |
| 1986-05-17 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 985 |
| 1986-05-16 | 2,000 | 2,000 | 2,000 | 2,000 | 19,000 | 1,000 |
| 1986-05-15 | 1,980 | 2,000 | 1,970 | 2,000 | 15,000 | 1,000 |
| 1986-05-14 | 1,970 | 2,030 | 1,970 | 2,030 | 11,000 | 1,015 |
| 1986-05-12 | 1,990 | 2,000 | 1,990 | 2,000 | 20,000 | 1,000 |
| 1986-05-09 | 2,030 | 2,030 | 2,020 | 2,020 | 4,000 | 1,010 |
| 1986-05-08 | 2,050 | 2,050 | 2,040 | 2,050 | 11,000 | 1,025 |
| 1986-05-07 | 2,050 | 2,090 | 2,000 | 2,050 | 85,000 | 1,025 |
| 1986-05-02 | 2,180 | 2,180 | 2,180 | 2,180 | 4,000 | 1,090 |
| 1986-05-01 | 2,180 | 2,180 | 2,100 | 2,150 | 10,000 | 1,075 |
| 1986-04-30 | 2,180 | 2,180 | 2,160 | 2,180 | 11,000 | 1,090 |
| 1986-04-28 | 2,180 | 2,180 | 2,180 | 2,180 | 5,000 | 1,090 |
| 1986-04-26 | 2,170 | 2,170 | 2,120 | 2,120 | 13,000 | 1,060 |
| 1986-04-24 | 2,000 | 2,000 | 2,000 | 2,000 | 14,000 | 1,000 |
| 1986-04-23 | 2,190 | 2,210 | 2,150 | 2,200 | 43,000 | 1,100 |
| 1986-04-22 | 2,240 | 2,280 | 2,200 | 2,270 | 85,000 | 1,135 |
| 1986-04-21 | 2,200 | 2,290 | 2,200 | 2,250 | 39,000 | 1,125 |
| 1986-04-19 | 2,200 | 2,200 | 2,180 | 2,200 | 66,000 | 1,100 |
| 1986-04-18 | 2,100 | 2,200 | 2,100 | 2,200 | 43,000 | 1,100 |
| 1986-04-17 | 2,110 | 2,150 | 2,100 | 2,100 | 24,000 | 1,050 |
| 1986-04-16 | 2,050 | 2,150 | 2,050 | 2,140 | 46,000 | 1,070 |
| 1986-04-15 | 2,040 | 2,050 | 2,040 | 2,040 | 14,000 | 1,020 |
| 1986-04-14 | 2,040 | 2,040 | 2,040 | 2,040 | 13,000 | 1,020 |
| 1986-04-11 | 2,020 | 2,030 | 2,020 | 2,030 | 33,000 | 1,015 |
| 1986-04-10 | 2,020 | 2,020 | 1,980 | 1,980 | 5,000 | 990 |
| 1986-04-09 | 2,020 | 2,050 | 2,020 | 2,030 | 22,000 | 1,015 |
| 1986-04-08 | 1,950 | 2,050 | 1,950 | 2,040 | 52,000 | 1,020 |
| 1986-04-07 | 1,930 | 1,930 | 1,880 | 1,920 | 12,000 | 960 |
| 1986-04-05 | 1,930 | 1,950 | 1,930 | 1,930 | 12,000 | 965 |
| 1986-04-04 | 1,900 | 1,950 | 1,900 | 1,950 | 17,000 | 975 |
| 1986-04-03 | 1,940 | 1,950 | 1,880 | 1,880 | 27,000 | 940 |
| 1986-04-02 | 1,820 | 1,950 | 1,820 | 1,950 | 34,000 | 975 |
| 1986-04-01 | 1,880 | 1,900 | 1,800 | 1,800 | 37,000 | 900 |
| 1986-03-31 | 1,900 | 1,900 | 1,850 | 1,860 | 5,000 | 930 |
| 1986-03-29 | 1,870 | 1,900 | 1,870 | 1,870 | 12,000 | 935 |
| 1986-03-28 | 1,870 | 1,870 | 1,850 | 1,850 | 26,000 | 925 |
| 1986-03-27 | 1,800 | 1,810 | 1,770 | 1,810 | 74,000 | 905 |
| 1986-03-26 | 1,750 | 1,770 | 1,750 | 1,770 | 23,000 | 885 |
| 1986-03-25 | 1,730 | 1,800 | 1,730 | 1,730 | 41,000 | 865 |
| 1986-03-24 | 1,750 | 1,770 | 1,750 | 1,770 | 3,000 | 885 |
| 1986-03-22 | 1,780 | 1,800 | 1,770 | 1,770 | 9,000 | 885 |
| 1986-03-20 | 1,660 | 1,760 | 1,660 | 1,750 | 13,000 | 875 |
| 1986-03-19 | 1,700 | 1,700 | 1,650 | 1,650 | 19,000 | 825 |
| 1986-03-18 | 1,780 | 1,780 | 1,760 | 1,760 | 4,000 | 880 |
| 1986-03-17 | 1,790 | 1,800 | 1,790 | 1,800 | 16,000 | 900 |
| 1986-03-15 | 1,900 | 1,900 | 1,860 | 1,860 | 12,000 | 930 |
| 1986-03-14 | 1,930 | 1,930 | 1,830 | 1,830 | 6,000 | 915 |
| 1986-03-13 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 980 |
| 1986-03-12 | 1,880 | 1,950 | 1,840 | 1,950 | 52,000 | 975 |
| 1986-03-11 | 1,920 | 1,920 | 1,880 | 1,880 | 4,000 | 940 |
| 1986-03-10 | 1,910 | 1,910 | 1,900 | 1,900 | 8,000 | 950 |
| 1986-03-07 | 1,900 | 1,950 | 1,900 | 1,940 | 7,000 | 970 |
| 1986-03-06 | 1,900 | 1,900 | 1,880 | 1,880 | 3,000 | 940 |
| 1986-03-05 | 1,960 | 1,960 | 1,900 | 1,900 | 10,000 | 950 |
| 1986-03-04 | 1,900 | 1,900 | 1,860 | 1,880 | 17,000 | 940 |
| 1986-03-03 | 1,860 | 1,910 | 1,860 | 1,910 | 63,000 | 955 |
| 1986-03-01 | 1,830 | 1,860 | 1,830 | 1,830 | 12,000 | 915 |
| 1986-02-28 | 1,820 | 1,830 | 1,820 | 1,830 | 24,000 | 915 |
| 1986-02-27 | 1,900 | 1,900 | 1,810 | 1,820 | 49,000 | 910 |
| 1986-02-26 | 1,950 | 1,950 | 1,820 | 1,850 | 36,000 | 925 |
| 1986-02-25 | 1,950 | 1,990 | 1,950 | 1,980 | 78,000 | 990 |
| 1986-02-24 | 2,020 | 2,020 | 1,950 | 1,980 | 18,000 | 990 |
| 1986-02-22 | 2,000 | 2,000 | 1,990 | 2,000 | 8,000 | 1,000 |
| 1986-02-21 | 1,860 | 1,970 | 1,840 | 1,970 | 27,000 | 985 |
| 1986-02-20 | 1,880 | 1,890 | 1,860 | 1,870 | 12,000 | 935 |
| 1986-02-19 | 1,910 | 1,910 | 1,880 | 1,890 | 10,000 | 945 |
| 1986-02-18 | 2,000 | 2,040 | 1,900 | 1,900 | 20,000 | 950 |
| 1986-02-17 | 2,050 | 2,050 | 2,040 | 2,040 | 16,000 | 1,020 |
| 1986-02-15 | 2,080 | 2,100 | 2,080 | 2,100 | 5,000 | 1,050 |
| 1986-02-14 | 2,100 | 2,150 | 2,100 | 2,100 | 15,000 | 1,050 |
| 1986-02-13 | 2,100 | 2,100 | 2,040 | 2,040 | 25,000 | 1,020 |
| 1986-02-07 | 2,240 | 2,240 | 2,180 | 2,180 | 16,000 | 1,090 |
| 1986-02-06 | 2,190 | 2,240 | 2,190 | 2,200 | 42,000 | 1,100 |
| 1986-02-05 | 2,120 | 2,240 | 2,090 | 2,200 | 60,000 | 1,100 |
| 1986-02-04 | 2,110 | 2,150 | 2,110 | 2,150 | 3,000 | 1,075 |
| 1986-02-03 | 2,120 | 2,120 | 2,090 | 2,100 | 11,000 | 1,050 |
| 1986-02-01 | 2,140 | 2,140 | 2,120 | 2,120 | 4,000 | 1,060 |
| 1986-01-31 | 2,200 | 2,230 | 2,140 | 2,200 | 53,000 | 1,100 |
| 1986-01-30 | 2,290 | 2,300 | 2,170 | 2,240 | 45,000 | 1,120 |
| 1986-01-29 | 2,350 | 2,350 | 2,200 | 2,300 | 312,000 | 1,150 |
| 1986-01-28 | 2,070 | 2,300 | 2,070 | 2,300 | 257,000 | 1,150 |
| 1986-01-27 | 2,040 | 2,100 | 2,040 | 2,060 | 70,000 | 1,030 |
| 1986-01-25 | 2,100 | 2,100 | 1,990 | 2,020 | 41,000 | 1,010 |
| 1986-01-24 | 2,040 | 2,150 | 2,040 | 2,100 | 123,000 | 1,050 |
| 1986-01-23 | 2,040 | 2,110 | 2,030 | 2,050 | 228,000 | 1,025 |
| 1986-01-22 | 1,810 | 2,070 | 1,810 | 2,020 | 299,000 | 1,010 |
| 1986-01-21 | 1,830 | 1,830 | 1,810 | 1,810 | 6,000 | 905 |
| 1986-01-20 | 1,830 | 1,830 | 1,800 | 1,810 | 20,000 | 905 |
| 1986-01-18 | 1,820 | 1,840 | 1,810 | 1,830 | 21,000 | 915 |
| 1986-01-17 | 1,850 | 1,950 | 1,800 | 1,800 | 83,000 | 900 |
| 1986-01-16 | 1,800 | 1,810 | 1,760 | 1,810 | 32,000 | 905 |
| 1986-01-14 | 1,700 | 1,720 | 1,700 | 1,720 | 9,000 | 860 |
| 1986-01-13 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 800 |
| 1986-01-10 | 1,550 | 1,560 | 1,530 | 1,560 | 14,000 | 780 |
| 1986-01-09 | 1,560 | 1,570 | 1,550 | 1,560 | 17,000 | 780 |
| 1986-01-08 | 1,530 | 1,580 | 1,530 | 1,570 | 10,000 | 785 |
| 1986-01-07 | 1,510 | 1,520 | 1,510 | 1,520 | 17,000 | 760 |
| 1986-01-06 | 1,590 | 1,600 | 1,560 | 1,600 | 15,000 | 800 |
分割・併合履歴 ： [2019-09-27]1株→2株 [1984-10-27]1株→1.15株 [1984-04-25]1株→1.1株 [1983-10-27]1株→1.2株 [1983-03-08]1株→10株
