8604 野村ホールディングス(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 | 2,930 | 2,960 | 2,910 | 2,960 | 1,160,000 | 2,873.79 |
| 1986-12-26 | 2,970 | 2,970 | 2,920 | 2,920 | 1,321,000 | 2,834.95 |
| 1986-12-25 | 3,000 | 3,010 | 2,890 | 2,920 | 2,843,999 | 2,834.95 |
| 1986-12-24 | 3,000 | 3,010 | 2,970 | 2,970 | 2,433,999 | 2,883.50 |
| 1986-12-23 | 3,020 | 3,030 | 2,980 | 2,990 | 1,600,000 | 2,902.91 |
| 1986-12-22 | 3,010 | 3,040 | 3,010 | 3,020 | 2,799,999 | 2,932.04 |
| 1986-12-19 | 2,970 | 3,030 | 2,950 | 3,000 | 3,192,999 | 2,912.62 |
| 1986-12-18 | 3,010 | 3,030 | 2,970 | 3,000 | 1,726,000 | 2,912.62 |
| 1986-12-17 | 3,070 | 3,090 | 3,020 | 3,030 | 2,009,000 | 2,941.75 |
| 1986-12-16 | 3,080 | 3,120 | 3,060 | 3,060 | 2,528,999 | 2,970.87 |
| 1986-12-15 | 3,110 | 3,110 | 3,030 | 3,080 | 1,388,000 | 2,990.29 |
| 1986-12-12 | 3,030 | 3,140 | 3,020 | 3,110 | 6,465,999 | 3,019.42 |
| 1986-12-11 | 3,050 | 3,060 | 3,010 | 3,030 | 1,735,000 | 2,941.75 |
| 1986-12-10 | 3,010 | 3,050 | 3,000 | 3,030 | 3,750,999 | 2,941.75 |
| 1986-12-09 | 3,060 | 3,100 | 3,000 | 3,000 | 3,873,999 | 2,912.62 |
| 1986-12-08 | 3,050 | 3,080 | 3,030 | 3,040 | 1,734,000 | 2,951.46 |
| 1986-12-06 | 3,010 | 3,050 | 3,000 | 3,030 | 1,256,000 | 2,941.75 |
| 1986-12-05 | 3,110 | 3,120 | 3,060 | 3,060 | 3,871,999 | 2,970.87 |
| 1986-12-04 | 3,060 | 3,110 | 3,040 | 3,100 | 7,748,998 | 3,009.71 |
| 1986-12-03 | 2,990 | 3,020 | 2,960 | 3,010 | 6,263,999 | 2,922.33 |
| 1986-12-02 | 2,950 | 2,950 | 2,890 | 2,890 | 1,659,000 | 2,805.83 |
| 1986-12-01 | 2,950 | 2,980 | 2,920 | 2,920 | 2,638,999 | 2,834.95 |
| 1986-11-29 | 2,900 | 2,940 | 2,890 | 2,910 | 1,963,000 | 2,825.24 |
| 1986-11-28 | 2,830 | 2,900 | 2,830 | 2,880 | 1,772,000 | 2,796.12 |
| 1986-11-27 | 2,770 | 2,850 | 2,760 | 2,820 | 1,915,000 | 2,737.86 |
| 1986-11-26 | 2,830 | 2,840 | 2,780 | 2,810 | 3,265,999 | 2,728.16 |
| 1986-11-25 | 2,830 | 2,850 | 2,800 | 2,800 | 1,931,000 | 2,718.45 |
| 1986-11-22 | 2,720 | 2,790 | 2,720 | 2,790 | 1,420,000 | 2,708.74 |
| 1986-11-21 | 2,700 | 2,720 | 2,680 | 2,700 | 1,907,000 | 2,621.36 |
| 1986-11-20 | 2,750 | 2,770 | 2,670 | 2,690 | 1,600,000 | 2,611.65 |
| 1986-11-19 | 2,750 | 2,790 | 2,730 | 2,740 | 2,214,000 | 2,660.19 |
| 1986-11-18 | 2,830 | 2,860 | 2,810 | 2,810 | 1,130,000 | 2,728.16 |
| 1986-11-17 | 2,930 | 2,950 | 2,820 | 2,850 | 1,329,000 | 2,766.99 |
| 1986-11-14 | 2,890 | 2,940 | 2,880 | 2,910 | 2,122,000 | 2,825.24 |
| 1986-11-13 | 2,960 | 2,990 | 2,930 | 2,970 | 1,287,000 | 2,883.50 |
| 1986-11-12 | 2,970 | 3,010 | 2,950 | 2,950 | 4,538,999 | 2,864.08 |
| 1986-11-11 | 2,930 | 2,970 | 2,910 | 2,930 | 2,463,999 | 2,844.66 |
| 1986-11-10 | 2,940 | 2,960 | 2,920 | 2,920 | 2,302,999 | 2,834.95 |
| 1986-11-07 | 2,850 | 2,930 | 2,850 | 2,930 | 3,487,999 | 2,844.66 |
| 1986-11-06 | 2,840 | 2,870 | 2,800 | 2,830 | 2,241,000 | 2,747.57 |
| 1986-11-05 | 2,820 | 2,880 | 2,800 | 2,800 | 3,630,999 | 2,718.45 |
| 1986-11-04 | 2,810 | 2,850 | 2,790 | 2,810 | 1,216,000 | 2,728.16 |
| 1986-11-01 | 2,800 | 2,840 | 2,750 | 2,810 | 2,018,000 | 2,728.16 |
| 1986-10-31 | 2,990 | 3,010 | 2,850 | 2,870 | 7,436,998 | 2,786.41 |
| 1986-10-30 | 2,840 | 3,000 | 2,830 | 3,000 | 9,895,998 | 2,912.62 |
| 1986-10-29 | 2,730 | 2,800 | 2,710 | 2,800 | 12,101,997 | 2,718.45 |
| 1986-10-28 | 2,490 | 2,640 | 2,490 | 2,610 | 3,306,999 | 2,533.98 |
| 1986-10-27 | 2,490 | 2,530 | 2,420 | 2,460 | 1,970,000 | 2,388.35 |
| 1986-10-25 | 2,460 | 2,550 | 2,460 | 2,460 | 2,782,999 | 2,388.35 |
| 1986-10-24 | 2,760 | 2,780 | 2,500 | 2,550 | 5,551,999 | 2,475.73 |
| 1986-10-23 | 2,380 | 2,690 | 2,300 | 2,680 | 7,654,998 | 2,601.94 |
| 1986-10-22 | 2,560 | 2,580 | 2,310 | 2,380 | 5,121,999 | 2,310.68 |
| 1986-10-21 | 2,620 | 2,650 | 2,400 | 2,520 | 6,176,999 | 2,446.60 |
| 1986-10-20 | 2,710 | 2,750 | 2,660 | 2,700 | 2,601,999 | 2,621.36 |
| 1986-10-17 | 2,870 | 2,930 | 2,830 | 2,830 | 3,596,999 | 2,747.57 |
| 1986-10-16 | 2,980 | 3,010 | 2,830 | 2,890 | 6,320,999 | 2,805.83 |
| 1986-10-15 | 3,190 | 3,200 | 3,010 | 3,010 | 3,268,999 | 2,922.33 |
| 1986-10-14 | 3,300 | 3,320 | 3,130 | 3,170 | 3,338,999 | 3,077.67 |
| 1986-10-13 | 3,360 | 3,390 | 3,300 | 3,310 | 3,414,999 | 3,213.59 |
| 1986-10-09 | 3,320 | 3,430 | 3,300 | 3,430 | 2,388,999 | 3,330.10 |
| 1986-10-08 | 3,300 | 3,360 | 3,280 | 3,280 | 2,474,999 | 3,184.47 |
| 1986-10-07 | 3,310 | 3,340 | 3,260 | 3,290 | 3,913,999 | 3,194.17 |
| 1986-10-06 | 3,400 | 3,430 | 3,320 | 3,360 | 1,147,000 | 3,262.14 |
| 1986-10-04 | 3,290 | 3,440 | 3,290 | 3,440 | 2,335,999 | 3,339.81 |
| 1986-10-03 | 3,250 | 3,360 | 3,140 | 3,290 | 6,268,999 | 3,194.17 |
| 1986-10-02 | 3,550 | 3,680 | 3,270 | 3,350 | 5,007,999 | 3,252.43 |
| 1986-10-01 | 3,700 | 3,720 | 3,550 | 3,550 | 12,357,997 | 3,446.60 |
| 1986-09-30 | 3,560 | 3,600 | 3,430 | 3,520 | 2,843,999 | 3,417.48 |
| 1986-09-29 | 3,500 | 3,660 | 3,500 | 3,570 | 3,102,999 | 3,466.02 |
| 1986-09-27 | 3,520 | 3,620 | 3,510 | 3,550 | 3,507,999 | 3,446.60 |
| 1986-09-26 | 3,390 | 3,390 | 3,390 | 3,390 | 5,092,999 | 3,291.26 |
| 1986-09-25 | 3,290 | 3,300 | 3,150 | 3,150 | 4,548,999 | 2,912.62 |
| 1986-09-24 | 3,250 | 3,280 | 3,220 | 3,280 | 3,024,999 | 3,032.82 |
| 1986-09-22 | 3,250 | 3,270 | 3,220 | 3,220 | 1,719,000 | 2,977.35 |
| 1986-09-19 | 3,230 | 3,260 | 3,210 | 3,250 | 2,808,999 | 3,005.09 |
| 1986-09-18 | 3,180 | 3,240 | 3,170 | 3,230 | 3,171,999 | 2,986.59 |
| 1986-09-17 | 3,250 | 3,310 | 3,190 | 3,210 | 6,301,998 | 2,968.10 |
| 1986-09-16 | 3,400 | 3,420 | 3,290 | 3,300 | 3,469,999 | 3,051.32 |
| 1986-09-12 | 3,410 | 3,500 | 3,410 | 3,470 | 4,654,999 | 3,208.51 |
| 1986-09-11 | 3,580 | 3,620 | 3,550 | 3,560 | 4,463,999 | 3,291.72 |
| 1986-09-10 | 3,470 | 3,520 | 3,460 | 3,500 | 3,577,999 | 3,236.25 |
| 1986-09-09 | 3,410 | 3,460 | 3,400 | 3,450 | 1,432,000 | 3,190.01 |
| 1986-09-08 | 3,470 | 3,490 | 3,420 | 3,460 | 1,086,000 | 3,199.26 |
| 1986-09-06 | 3,470 | 3,490 | 3,470 | 3,470 | 1,238,000 | 3,208.51 |
| 1986-09-05 | 3,400 | 3,470 | 3,400 | 3,460 | 2,808,999 | 3,199.26 |
| 1986-09-04 | 3,250 | 3,350 | 3,250 | 3,350 | 1,414,000 | 3,097.55 |
| 1986-09-03 | 3,200 | 3,350 | 3,200 | 3,290 | 2,461,999 | 3,042.07 |
| 1986-09-02 | 3,400 | 3,400 | 3,350 | 3,400 | 1,316,000 | 3,143.78 |
| 1986-09-01 | 3,450 | 3,490 | 3,370 | 3,370 | 1,805,000 | 3,116.04 |
| 1986-08-30 | 3,400 | 3,400 | 3,350 | 3,400 | 2,027,999 | 3,143.78 |
| 1986-08-29 | 3,150 | 3,250 | 3,120 | 3,200 | 2,475,999 | 2,958.85 |
| 1986-08-28 | 3,270 | 3,290 | 3,200 | 3,200 | 1,764,000 | 2,958.85 |
| 1986-08-27 | 3,350 | 3,350 | 3,230 | 3,290 | 3,924,999 | 3,042.07 |
| 1986-08-26 | 3,320 | 3,430 | 3,320 | 3,370 | 2,001,999 | 3,116.04 |
| 1986-08-25 | 3,230 | 3,350 | 3,220 | 3,320 | 2,245,999 | 3,069.81 |
| 1986-08-23 | 3,200 | 3,240 | 3,150 | 3,200 | 3,157,999 | 2,958.85 |
| 1986-08-22 | 3,390 | 3,430 | 3,290 | 3,350 | 2,948,999 | 3,097.55 |
| 1986-08-21 | 3,480 | 3,530 | 3,400 | 3,430 | 4,233,999 | 3,171.52 |
| 1986-08-20 | 3,440 | 3,490 | 3,420 | 3,470 | 3,355,999 | 3,208.51 |
| 1986-08-19 | 3,480 | 3,490 | 3,380 | 3,440 | 3,428,999 | 3,180.77 |
| 1986-08-18 | 3,300 | 3,450 | 3,270 | 3,380 | 3,060,999 | 3,125.29 |
| 1986-08-15 | 3,300 | 3,340 | 3,220 | 3,290 | 3,507,999 | 3,042.07 |
| 1986-08-14 | 3,140 | 3,300 | 3,130 | 3,300 | 5,201,999 | 3,051.32 |
| 1986-08-13 | 3,110 | 3,150 | 3,070 | 3,100 | 5,861,998 | 2,866.39 |
| 1986-08-12 | 2,950 | 3,040 | 2,940 | 3,040 | 8,528,998 | 2,810.91 |
| 1986-08-11 | 2,800 | 2,910 | 2,790 | 2,910 | 5,121,999 | 2,690.71 |
| 1986-08-08 | 2,770 | 2,800 | 2,770 | 2,800 | 2,900,999 | 2,589 |
| 1986-08-07 | 2,700 | 2,800 | 2,700 | 2,740 | 4,953,999 | 2,533.52 |
| 1986-08-06 | 2,750 | 2,780 | 2,680 | 2,680 | 3,406,999 | 2,478.04 |
| 1986-08-05 | 2,670 | 2,840 | 2,670 | 2,710 | 3,330,999 | 2,505.78 |
| 1986-08-04 | 2,650 | 2,680 | 2,630 | 2,630 | 890,000 | 2,431.81 |
| 1986-08-02 | 2,610 | 2,660 | 2,610 | 2,640 | 1,116,000 | 2,441.05 |
| 1986-08-01 | 2,700 | 2,730 | 2,600 | 2,650 | 3,973,999 | 2,450.30 |
| 1986-07-31 | 2,840 | 2,850 | 2,730 | 2,730 | 3,075,999 | 2,524.27 |
| 1986-07-30 | 2,750 | 2,810 | 2,730 | 2,810 | 3,356,999 | 2,598.24 |
| 1986-07-29 | 2,750 | 2,790 | 2,720 | 2,750 | 3,935,999 | 2,542.76 |
| 1986-07-28 | 2,720 | 2,790 | 2,720 | 2,790 | 1,102,000 | 2,579.75 |
| 1986-07-26 | 2,750 | 2,760 | 2,700 | 2,710 | 1,287,000 | 2,505.78 |
| 1986-07-25 | 2,750 | 2,850 | 2,750 | 2,750 | 4,814,999 | 2,542.76 |
| 1986-07-24 | 2,750 | 2,830 | 2,740 | 2,760 | 6,205,998 | 2,552.01 |
| 1986-07-23 | 2,640 | 2,730 | 2,640 | 2,710 | 5,901,998 | 2,505.78 |
| 1986-07-22 | 2,560 | 2,670 | 2,520 | 2,600 | 6,856,998 | 2,404.07 |
| 1986-07-21 | 2,670 | 2,810 | 2,510 | 2,620 | 8,990,998 | 2,422.56 |
| 1986-07-19 | 2,500 | 2,650 | 2,500 | 2,630 | 3,904,999 | 2,431.81 |
| 1986-07-18 | 2,410 | 2,540 | 2,410 | 2,480 | 7,413,998 | 2,293.11 |
| 1986-07-17 | 2,320 | 2,390 | 2,310 | 2,380 | 2,118,999 | 2,200.65 |
| 1986-07-16 | 2,340 | 2,370 | 2,330 | 2,330 | 1,930,999 | 2,154.42 |
| 1986-07-15 | 2,320 | 2,390 | 2,310 | 2,370 | 3,462,999 | 2,191.40 |
| 1986-07-14 | 2,300 | 2,350 | 2,290 | 2,350 | 4,318,999 | 2,172.91 |
| 1986-07-11 | 2,280 | 2,310 | 2,250 | 2,300 | 4,090,999 | 2,126.68 |
| 1986-07-10 | 2,190 | 2,280 | 2,190 | 2,220 | 2,332,999 | 2,052.70 |
| 1986-07-09 | 2,260 | 2,270 | 2,210 | 2,210 | 2,095,999 | 2,043.46 |
| 1986-07-08 | 2,230 | 2,280 | 2,230 | 2,260 | 1,722,000 | 2,089.69 |
| 1986-07-07 | 2,270 | 2,310 | 2,260 | 2,290 | 3,314,999 | 2,117.43 |
| 1986-07-05 | 2,250 | 2,270 | 2,230 | 2,260 | 798,000 | 2,089.69 |
| 1986-07-04 | 2,280 | 2,290 | 2,230 | 2,230 | 1,484,000 | 2,061.95 |
| 1986-07-03 | 2,220 | 2,300 | 2,200 | 2,260 | 4,252,999 | 2,089.69 |
| 1986-07-02 | 2,190 | 2,220 | 2,190 | 2,190 | 1,042,000 | 2,024.97 |
| 1986-07-01 | 2,200 | 2,230 | 2,190 | 2,190 | 1,619,000 | 2,024.97 |
| 1986-06-30 | 2,210 | 2,230 | 2,200 | 2,200 | 870,000 | 2,034.21 |
| 1986-06-28 | 2,210 | 2,230 | 2,210 | 2,210 | 932,000 | 2,043.46 |
| 1986-06-27 | 2,210 | 2,220 | 2,200 | 2,200 | 2,923,999 | 2,034.21 |
| 1986-06-26 | 2,240 | 2,250 | 2,220 | 2,220 | 1,327,000 | 2,052.70 |
| 1986-06-25 | 2,240 | 2,250 | 2,220 | 2,240 | 2,168,999 | 2,071.20 |
| 1986-06-24 | 2,270 | 2,280 | 2,250 | 2,250 | 1,618,000 | 2,080.44 |
| 1986-06-23 | 2,300 | 2,300 | 2,260 | 2,280 | 1,499,000 | 2,108.18 |
| 1986-06-21 | 2,290 | 2,290 | 2,270 | 2,270 | 2,356,999 | 2,098.94 |
| 1986-06-20 | 2,270 | 2,290 | 2,250 | 2,250 | 2,605,999 | 2,080.44 |
| 1986-06-19 | 2,220 | 2,250 | 2,220 | 2,250 | 1,784,000 | 2,080.44 |
| 1986-06-18 | 2,200 | 2,250 | 2,180 | 2,220 | 2,207,999 | 2,052.70 |
| 1986-06-17 | 2,260 | 2,260 | 2,200 | 2,230 | 1,563,000 | 2,061.95 |
| 1986-06-16 | 2,260 | 2,290 | 2,260 | 2,260 | 3,616,999 | 2,089.69 |
| 1986-06-13 | 2,200 | 2,250 | 2,200 | 2,250 | 4,387,999 | 2,080.44 |
| 1986-06-12 | 2,180 | 2,220 | 2,180 | 2,200 | 2,848,999 | 2,034.21 |
| 1986-06-11 | 2,170 | 2,200 | 2,170 | 2,170 | 2,485,999 | 2,006.47 |
| 1986-06-10 | 2,130 | 2,200 | 2,120 | 2,190 | 4,962,999 | 2,024.97 |
| 1986-06-09 | 2,210 | 2,240 | 2,200 | 2,210 | 5,251,999 | 2,043.46 |
| 1986-06-07 | 2,150 | 2,200 | 2,150 | 2,200 | 4,401,999 | 2,034.21 |
| 1986-06-06 | 2,130 | 2,160 | 2,120 | 2,140 | 6,994,998 | 1,978.73 |
| 1986-06-05 | 2,070 | 2,140 | 2,070 | 2,110 | 8,240,998 | 1,950.99 |
| 1986-06-04 | 2,050 | 2,070 | 2,050 | 2,070 | 2,113,999 | 1,914.01 |
| 1986-06-03 | 2,050 | 2,070 | 2,030 | 2,050 | 1,783,000 | 1,895.52 |
| 1986-06-02 | 2,080 | 2,090 | 2,050 | 2,050 | 3,598,999 | 1,895.52 |
| 1986-05-31 | 2,030 | 2,050 | 2,020 | 2,040 | 1,155,000 | 1,886.27 |
| 1986-05-30 | 2,080 | 2,080 | 2,020 | 2,060 | 3,214,999 | 1,904.76 |
| 1986-05-29 | 2,060 | 2,090 | 2,040 | 2,060 | 4,791,999 | 1,904.76 |
| 1986-05-28 | 2,090 | 2,090 | 2,050 | 2,050 | 10,288,997 | 1,895.52 |
| 1986-05-27 | 2,040 | 2,050 | 2,010 | 2,040 | 2,212,999 | 1,886.27 |
| 1986-05-26 | 2,040 | 2,040 | 2,020 | 2,020 | 1,644,000 | 1,867.78 |
| 1986-05-24 | 2,030 | 2,050 | 2,010 | 2,010 | 2,654,999 | 1,858.53 |
| 1986-05-23 | 2,000 | 2,010 | 1,990 | 2,000 | 3,863,999 | 1,849.28 |
| 1986-05-22 | 1,930 | 1,980 | 1,930 | 1,950 | 1,434,000 | 1,803.05 |
| 1986-05-21 | 1,900 | 1,930 | 1,890 | 1,920 | 1,655,000 | 1,775.31 |
| 1986-05-20 | 1,860 | 1,890 | 1,850 | 1,880 | 859,000 | 1,738.33 |
| 1986-05-19 | 1,860 | 1,880 | 1,850 | 1,850 | 874,000 | 1,710.59 |
| 1986-05-17 | 1,870 | 1,880 | 1,850 | 1,880 | 1,334,000 | 1,738.33 |
| 1986-05-16 | 1,940 | 1,940 | 1,880 | 1,900 | 2,020,999 | 1,756.82 |
| 1986-05-15 | 1,920 | 1,960 | 1,920 | 1,940 | 1,367,000 | 1,793.80 |
| 1986-05-14 | 1,990 | 2,000 | 1,940 | 1,940 | 1,966,999 | 1,793.80 |
| 1986-05-13 | 2,000 | 2,020 | 1,980 | 1,980 | 3,225,999 | 1,830.79 |
| 1986-05-12 | 2,090 | 2,090 | 2,020 | 2,040 | 4,660,999 | 1,886.27 |
| 1986-05-09 | 2,020 | 2,080 | 2,000 | 2,080 | 13,270,996 | 1,923.25 |
| 1986-05-08 | 1,950 | 2,010 | 1,940 | 2,000 | 6,167,998 | 1,849.28 |
| 1986-05-07 | 1,920 | 1,950 | 1,910 | 1,950 | 2,632,999 | 1,803.05 |
| 1986-05-06 | 1,930 | 1,940 | 1,900 | 1,910 | 1,562,000 | 1,766.07 |
| 1986-05-02 | 1,900 | 1,940 | 1,870 | 1,880 | 1,929,999 | 1,738.33 |
| 1986-05-01 | 1,850 | 1,910 | 1,830 | 1,900 | 1,864,999 | 1,756.82 |
| 1986-04-30 | 1,860 | 1,890 | 1,850 | 1,860 | 1,208,000 | 1,719.83 |
| 1986-04-28 | 1,890 | 1,900 | 1,870 | 1,890 | 1,000,000 | 1,747.57 |
| 1986-04-26 | 1,820 | 1,890 | 1,820 | 1,880 | 2,240,999 | 1,738.33 |
| 1986-04-25 | 1,860 | 1,880 | 1,830 | 1,850 | 1,847,000 | 1,710.59 |
| 1986-04-24 | 1,890 | 1,890 | 1,850 | 1,860 | 1,213,000 | 1,719.83 |
| 1986-04-23 | 1,880 | 1,920 | 1,860 | 1,900 | 1,599,000 | 1,756.82 |
| 1986-04-22 | 1,950 | 1,960 | 1,870 | 1,880 | 2,161,999 | 1,738.33 |
| 1986-04-21 | 1,940 | 1,970 | 1,930 | 1,940 | 2,008,999 | 1,793.80 |
| 1986-04-19 | 1,990 | 2,000 | 1,910 | 1,910 | 2,684,999 | 1,766.07 |
| 1986-04-18 | 1,900 | 2,000 | 1,890 | 1,960 | 8,808,998 | 1,812.30 |
| 1986-04-17 | 1,870 | 1,890 | 1,860 | 1,890 | 1,941,999 | 1,747.57 |
| 1986-04-16 | 1,860 | 1,870 | 1,840 | 1,840 | 2,058,999 | 1,701.34 |
| 1986-04-15 | 1,930 | 1,930 | 1,840 | 1,900 | 2,911,999 | 1,756.82 |
| 1986-04-14 | 1,930 | 1,940 | 1,900 | 1,930 | 3,995,999 | 1,784.56 |
| 1986-04-11 | 1,870 | 1,910 | 1,860 | 1,900 | 5,641,998 | 1,756.82 |
| 1986-04-10 | 1,800 | 1,840 | 1,780 | 1,830 | 3,133,999 | 1,692.09 |
| 1986-04-09 | 1,790 | 1,820 | 1,760 | 1,770 | 3,171,999 | 1,636.62 |
| 1986-04-08 | 1,760 | 1,780 | 1,720 | 1,720 | 2,113,999 | 1,590.38 |
| 1986-04-07 | 1,830 | 1,840 | 1,750 | 1,750 | 2,590,999 | 1,618.12 |
| 1986-04-05 | 1,710 | 1,820 | 1,710 | 1,800 | 4,434,999 | 1,664.36 |
| 1986-04-04 | 1,810 | 1,830 | 1,700 | 1,740 | 7,911,998 | 1,608.88 |
| 1986-04-03 | 1,890 | 1,910 | 1,830 | 1,870 | 9,729,997 | 1,729.08 |
| 1986-04-02 | 2,000 | 2,060 | 1,970 | 1,980 | 10,403,997 | 1,830.79 |
| 1986-04-01 | 2,080 | 2,150 | 2,010 | 2,080 | 29,922,992 | 1,923.25 |
| 1986-03-31 | 1,930 | 2,040 | 1,920 | 2,040 | 22,340,994 | 1,886.27 |
| 1986-03-29 | 1,830 | 1,940 | 1,790 | 1,940 | 10,319,997 | 1,793.80 |
| 1986-03-28 | 1,830 | 1,860 | 1,750 | 1,820 | 17,347,995 | 1,682.85 |
| 1986-03-27 | 1,760 | 1,860 | 1,750 | 1,790 | 14,581,996 | 1,655.11 |
| 1986-03-26 | 1,660 | 1,760 | 1,640 | 1,760 | 7,230,998 | 1,627.37 |
| 1986-03-25 | 1,660 | 1,680 | 1,610 | 1,660 | 5,555,998 | 1,534.91 |
| 1986-03-24 | 1,650 | 1,740 | 1,640 | 1,660 | 7,584,998 | 1,534.91 |
| 1986-03-22 | 1,610 | 1,700 | 1,600 | 1,680 | 8,970,998 | 1,553.40 |
| 1986-03-20 | 1,490 | 1,550 | 1,490 | 1,550 | 6,056,998 | 1,433.19 |
| 1986-03-19 | 1,530 | 1,540 | 1,490 | 1,490 | 3,744,999 | 1,377.72 |
| 1986-03-18 | 1,520 | 1,570 | 1,500 | 1,550 | 7,655,998 | 1,433.19 |
| 1986-03-17 | 1,500 | 1,530 | 1,490 | 1,530 | 7,579,998 | 1,414.70 |
| 1986-03-15 | 1,480 | 1,500 | 1,470 | 1,490 | 5,488,999 | 1,377.72 |
| 1986-03-14 | 1,460 | 1,480 | 1,410 | 1,450 | 5,490,999 | 1,340.73 |
| 1986-03-13 | 1,460 | 1,490 | 1,450 | 1,480 | 12,076,997 | 1,368.47 |
| 1986-03-12 | 1,380 | 1,460 | 1,370 | 1,450 | 16,103,996 | 1,340.73 |
| 1986-03-11 | 1,360 | 1,370 | 1,350 | 1,360 | 3,751,999 | 1,257.51 |
| 1986-03-10 | 1,370 | 1,380 | 1,360 | 1,370 | 5,025,999 | 1,266.76 |
| 1986-03-07 | 1,370 | 1,380 | 1,340 | 1,360 | 10,407,997 | 1,257.51 |
| 1986-03-06 | 1,290 | 1,330 | 1,280 | 1,320 | 12,190,997 | 1,220.53 |
| 1986-03-05 | 1,270 | 1,280 | 1,250 | 1,270 | 2,197,999 | 1,174.29 |
| 1986-03-04 | 1,280 | 1,290 | 1,250 | 1,260 | 2,247,999 | 1,165.05 |
| 1986-03-03 | 1,290 | 1,300 | 1,270 | 1,280 | 1,911,999 | 1,183.54 |
| 1986-03-01 | 1,290 | 1,300 | 1,280 | 1,300 | 3,316,999 | 1,202.03 |
| 1986-02-28 | 1,270 | 1,280 | 1,250 | 1,280 | 7,727,998 | 1,183.54 |
| 1986-02-27 | 1,240 | 1,260 | 1,230 | 1,250 | 5,606,998 | 1,155.80 |
| 1986-02-26 | 1,190 | 1,220 | 1,180 | 1,210 | 3,941,999 | 1,118.82 |
| 1986-02-25 | 1,190 | 1,200 | 1,180 | 1,200 | 1,515,000 | 1,109.57 |
| 1986-02-24 | 1,180 | 1,190 | 1,170 | 1,190 | 705,000 | 1,100.32 |
| 1986-02-22 | 1,180 | 1,190 | 1,170 | 1,190 | 652,000 | 1,100.32 |
| 1986-02-21 | 1,190 | 1,190 | 1,170 | 1,180 | 1,271,000 | 1,091.08 |
| 1986-02-20 | 1,190 | 1,190 | 1,160 | 1,180 | 1,229,000 | 1,091.08 |
| 1986-02-19 | 1,190 | 1,200 | 1,170 | 1,190 | 2,123,999 | 1,100.32 |
| 1986-02-18 | 1,200 | 1,200 | 1,180 | 1,190 | 2,930,999 | 1,100.32 |
| 1986-02-17 | 1,190 | 1,200 | 1,180 | 1,190 | 3,057,999 | 1,100.32 |
| 1986-02-15 | 1,180 | 1,190 | 1,170 | 1,180 | 3,914,999 | 1,091.08 |
| 1986-02-14 | 1,150 | 1,160 | 1,140 | 1,160 | 2,634,999 | 1,072.58 |
| 1986-02-13 | 1,140 | 1,150 | 1,130 | 1,140 | 3,252,999 | 1,054.09 |
| 1986-02-12 | 1,120 | 1,130 | 1,110 | 1,130 | 2,648,999 | 1,044.85 |
| 1986-02-10 | 1,100 | 1,110 | 1,090 | 1,110 | 1,127,000 | 1,026.35 |
| 1986-02-07 | 1,100 | 1,100 | 1,070 | 1,100 | 1,698,000 | 1,017.11 |
| 1986-02-06 | 1,100 | 1,100 | 1,080 | 1,100 | 1,134,000 | 1,017.11 |
| 1986-02-05 | 1,110 | 1,120 | 1,080 | 1,100 | 1,032,000 | 1,017.11 |
| 1986-02-04 | 1,130 | 1,130 | 1,090 | 1,100 | 2,283,999 | 1,017.11 |
| 1986-02-03 | 1,100 | 1,110 | 1,080 | 1,110 | 1,024,000 | 1,026.35 |
| 1986-02-01 | 1,090 | 1,140 | 1,070 | 1,140 | 2,382,999 | 1,054.09 |
| 1986-01-31 | 1,090 | 1,090 | 1,070 | 1,080 | 1,119,000 | 998.61 |
| 1986-01-30 | 1,060 | 1,070 | 1,050 | 1,060 | 1,063,000 | 980.12 |
| 1986-01-29 | 1,060 | 1,070 | 1,040 | 1,040 | 1,380,000 | 961.63 |
| 1986-01-28 | 1,060 | 1,070 | 1,030 | 1,040 | 724,000 | 961.63 |
| 1986-01-27 | 1,050 | 1,050 | 1,030 | 1,050 | 474,000 | 970.87 |
| 1986-01-25 | 1,040 | 1,050 | 1,030 | 1,030 | 589,000 | 952.38 |
| 1986-01-24 | 1,020 | 1,030 | 1,010 | 1,030 | 3,039,999 | 952.38 |
| 1986-01-23 | 1,030 | 1,030 | 1,010 | 1,020 | 600,000 | 943.14 |
| 1986-01-22 | 1,010 | 1,020 | 1,010 | 1,010 | 616,000 | 933.89 |
| 1986-01-21 | 1,040 | 1,040 | 1,010 | 1,010 | 1,148,000 | 933.89 |
| 1986-01-20 | 1,040 | 1,040 | 1,020 | 1,020 | 635,000 | 943.14 |
| 1986-01-18 | 1,050 | 1,050 | 1,030 | 1,030 | 379,000 | 952.38 |
| 1986-01-17 | 1,040 | 1,040 | 1,020 | 1,040 | 964,000 | 961.63 |
| 1986-01-16 | 1,030 | 1,040 | 1,030 | 1,030 | 659,000 | 952.38 |
| 1986-01-14 | 1,030 | 1,040 | 1,010 | 1,020 | 972,000 | 943.14 |
| 1986-01-13 | 1,030 | 1,040 | 1,010 | 1,040 | 700,000 | 961.63 |
| 1986-01-10 | 1,040 | 1,050 | 1,030 | 1,040 | 1,088,000 | 961.63 |
| 1986-01-09 | 1,050 | 1,060 | 1,040 | 1,040 | 1,521,000 | 961.63 |
| 1986-01-08 | 1,050 | 1,070 | 1,050 | 1,060 | 684,000 | 980.12 |
| 1986-01-07 | 1,070 | 1,080 | 1,060 | 1,070 | 733,000 | 989.37 |
| 1986-01-06 | 1,060 | 1,080 | 1,060 | 1,070 | 468,000 | 989.37 |
| 1986-01-04 | 1,090 | 1,090 | 1,070 | 1,070 | 403,000 | 989.37 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
