9110 NSユナイテッド海運(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 | 170 | 179 | 170 | 179 | 102,000 | 1,790 |
| 1986-12-26 | 171 | 173 | 170 | 170 | 68,000 | 1,700 |
| 1986-12-25 | 178 | 178 | 171 | 174 | 64,000 | 1,740 |
| 1986-12-24 | 172 | 174 | 172 | 174 | 87,000 | 1,740 |
| 1986-12-23 | 179 | 179 | 172 | 172 | 122,000 | 1,720 |
| 1986-12-22 | 179 | 180 | 171 | 179 | 268,000 | 1,790 |
| 1986-12-19 | 181 | 182 | 178 | 178 | 129,000 | 1,780 |
| 1986-12-18 | 185 | 190 | 185 | 186 | 64,000 | 1,860 |
| 1986-12-17 | 190 | 191 | 190 | 191 | 128,000 | 1,910 |
| 1986-12-16 | 192 | 192 | 190 | 190 | 96,000 | 1,900 |
| 1986-12-15 | 190 | 192 | 180 | 185 | 44,000 | 1,850 |
| 1986-12-12 | 192 | 195 | 192 | 192 | 233,000 | 1,920 |
| 1986-12-11 | 193 | 196 | 192 | 192 | 124,000 | 1,920 |
| 1986-12-10 | 195 | 196 | 193 | 193 | 39,000 | 1,930 |
| 1986-12-09 | 196 | 200 | 193 | 193 | 46,000 | 1,930 |
| 1986-12-08 | 199 | 199 | 192 | 192 | 129,000 | 1,920 |
| 1986-12-06 | 200 | 200 | 196 | 196 | 50,000 | 1,960 |
| 1986-12-05 | 200 | 201 | 195 | 200 | 135,000 | 2,000 |
| 1986-12-04 | 191 | 197 | 191 | 196 | 132,000 | 1,960 |
| 1986-12-03 | 192 | 193 | 191 | 192 | 52,000 | 1,920 |
| 1986-12-02 | 192 | 193 | 192 | 193 | 62,000 | 1,930 |
| 1986-12-01 | 195 | 198 | 193 | 194 | 40,000 | 1,940 |
| 1986-11-29 | 194 | 195 | 193 | 193 | 46,000 | 1,930 |
| 1986-11-28 | 190 | 190 | 186 | 190 | 116,000 | 1,900 |
| 1986-11-27 | 192 | 192 | 190 | 190 | 64,000 | 1,900 |
| 1986-11-26 | 192 | 192 | 192 | 192 | 42,000 | 1,920 |
| 1986-11-25 | 196 | 200 | 192 | 192 | 29,000 | 1,920 |
| 1986-11-22 | 193 | 195 | 193 | 193 | 36,000 | 1,930 |
| 1986-11-21 | 197 | 197 | 192 | 192 | 43,000 | 1,920 |
| 1986-11-20 | 200 | 200 | 190 | 192 | 103,000 | 1,920 |
| 1986-11-19 | 198 | 205 | 195 | 200 | 120,000 | 2,000 |
| 1986-11-18 | 195 | 195 | 190 | 193 | 54,000 | 1,930 |
| 1986-11-17 | 194 | 195 | 190 | 190 | 115,000 | 1,900 |
| 1986-11-14 | 188 | 193 | 188 | 192 | 46,000 | 1,920 |
| 1986-11-13 | 188 | 190 | 188 | 188 | 184,000 | 1,880 |
| 1986-11-12 | 193 | 193 | 188 | 188 | 148,000 | 1,880 |
| 1986-11-11 | 182 | 193 | 182 | 192 | 122,000 | 1,920 |
| 1986-11-10 | 181 | 182 | 181 | 182 | 137,000 | 1,820 |
| 1986-11-07 | 180 | 184 | 180 | 181 | 62,000 | 1,810 |
| 1986-11-06 | 178 | 180 | 178 | 180 | 73,000 | 1,800 |
| 1986-11-05 | 180 | 184 | 176 | 184 | 91,000 | 1,840 |
| 1986-11-04 | 176 | 176 | 175 | 175 | 76,000 | 1,750 |
| 1986-11-01 | 175 | 180 | 175 | 178 | 77,000 | 1,780 |
| 1986-10-31 | 175 | 175 | 172 | 175 | 95,000 | 1,750 |
| 1986-10-30 | 170 | 180 | 169 | 170 | 106,000 | 1,700 |
| 1986-10-29 | 173 | 173 | 168 | 168 | 31,000 | 1,680 |
| 1986-10-28 | 165 | 168 | 165 | 168 | 44,000 | 1,680 |
| 1986-10-27 | 165 | 166 | 165 | 165 | 22,000 | 1,650 |
| 1986-10-25 | 165 | 173 | 165 | 173 | 57,000 | 1,730 |
| 1986-10-24 | 165 | 173 | 164 | 164 | 193,000 | 1,640 |
| 1986-10-23 | 163 | 165 | 163 | 163 | 172,000 | 1,630 |
| 1986-10-22 | 165 | 165 | 163 | 163 | 93,000 | 1,630 |
| 1986-10-21 | 170 | 175 | 163 | 163 | 112,000 | 1,630 |
| 1986-10-20 | 176 | 176 | 173 | 173 | 40,000 | 1,730 |
| 1986-10-17 | 173 | 177 | 173 | 176 | 59,000 | 1,760 |
| 1986-10-16 | 179 | 180 | 173 | 173 | 71,000 | 1,730 |
| 1986-10-15 | 175 | 175 | 171 | 173 | 66,000 | 1,730 |
| 1986-10-14 | 178 | 178 | 174 | 175 | 59,000 | 1,750 |
| 1986-10-13 | 179 | 189 | 174 | 180 | 77,000 | 1,800 |
| 1986-10-09 | 180 | 180 | 176 | 180 | 44,000 | 1,800 |
| 1986-10-08 | 189 | 189 | 175 | 175 | 77,000 | 1,750 |
| 1986-10-07 | 185 | 189 | 185 | 189 | 57,000 | 1,890 |
| 1986-10-06 | 190 | 193 | 185 | 185 | 148,000 | 1,850 |
| 1986-10-04 | 192 | 192 | 183 | 189 | 150,000 | 1,890 |
| 1986-10-03 | 163 | 188 | 162 | 182 | 165,000 | 1,820 |
| 1986-10-02 | 170 | 170 | 160 | 162 | 306,000 | 1,620 |
| 1986-10-01 | 179 | 184 | 171 | 171 | 194,000 | 1,710 |
| 1986-09-30 | 195 | 195 | 175 | 184 | 305,000 | 1,840 |
| 1986-09-29 | 210 | 210 | 199 | 200 | 137,000 | 2,000 |
| 1986-09-27 | 216 | 216 | 210 | 210 | 80,000 | 2,100 |
| 1986-09-26 | 217 | 217 | 216 | 216 | 104,000 | 2,160 |
| 1986-09-25 | 215 | 220 | 215 | 216 | 100,000 | 2,160 |
| 1986-09-24 | 222 | 225 | 222 | 222 | 21,000 | 2,220 |
| 1986-09-22 | 225 | 225 | 220 | 220 | 93,000 | 2,200 |
| 1986-09-19 | 209 | 217 | 209 | 215 | 64,000 | 2,150 |
| 1986-09-18 | 203 | 220 | 203 | 208 | 206,000 | 2,080 |
| 1986-09-17 | 210 | 215 | 201 | 203 | 293,000 | 2,030 |
| 1986-09-16 | 225 | 229 | 221 | 221 | 135,000 | 2,210 |
| 1986-09-12 | 230 | 242 | 230 | 230 | 334,000 | 2,300 |
| 1986-09-11 | 250 | 250 | 245 | 247 | 150,000 | 2,470 |
| 1986-09-10 | 256 | 257 | 251 | 254 | 92,000 | 2,540 |
| 1986-09-09 | 259 | 260 | 255 | 255 | 58,000 | 2,550 |
| 1986-09-08 | 273 | 275 | 265 | 269 | 89,000 | 2,690 |
| 1986-09-06 | 262 | 280 | 257 | 275 | 107,000 | 2,750 |
| 1986-09-05 | 270 | 270 | 257 | 257 | 106,000 | 2,570 |
| 1986-09-04 | 270 | 270 | 267 | 270 | 76,000 | 2,700 |
| 1986-09-03 | 275 | 278 | 270 | 270 | 51,000 | 2,700 |
| 1986-09-02 | 279 | 279 | 272 | 275 | 59,000 | 2,750 |
| 1986-09-01 | 276 | 280 | 275 | 280 | 84,000 | 2,800 |
| 1986-08-30 | 276 | 276 | 276 | 276 | 18,000 | 2,760 |
| 1986-08-29 | 280 | 280 | 276 | 277 | 32,000 | 2,770 |
| 1986-08-28 | 280 | 280 | 276 | 278 | 32,000 | 2,780 |
| 1986-08-27 | 275 | 290 | 275 | 290 | 97,000 | 2,900 |
| 1986-08-26 | 281 | 286 | 275 | 275 | 49,000 | 2,750 |
| 1986-08-25 | 290 | 290 | 271 | 276 | 83,000 | 2,760 |
| 1986-08-23 | 293 | 293 | 285 | 285 | 38,000 | 2,850 |
| 1986-08-22 | 280 | 299 | 280 | 292 | 265,000 | 2,920 |
| 1986-08-21 | 273 | 280 | 271 | 279 | 173,000 | 2,790 |
| 1986-08-20 | 275 | 276 | 275 | 275 | 86,000 | 2,750 |
| 1986-08-19 | 275 | 279 | 275 | 275 | 121,000 | 2,750 |
| 1986-08-18 | 275 | 280 | 271 | 275 | 64,000 | 2,750 |
| 1986-08-15 | 278 | 281 | 276 | 276 | 57,000 | 2,760 |
| 1986-08-14 | 280 | 285 | 275 | 275 | 117,000 | 2,750 |
| 1986-08-13 | 289 | 289 | 281 | 283 | 80,000 | 2,830 |
| 1986-08-12 | 290 | 290 | 270 | 270 | 64,000 | 2,700 |
| 1986-08-11 | 268 | 285 | 268 | 285 | 85,000 | 2,850 |
| 1986-08-08 | 280 | 280 | 270 | 270 | 136,000 | 2,700 |
| 1986-08-07 | 282 | 290 | 281 | 282 | 154,000 | 2,820 |
| 1986-08-06 | 290 | 290 | 285 | 287 | 73,000 | 2,870 |
| 1986-08-05 | 286 | 295 | 286 | 290 | 31,000 | 2,900 |
| 1986-08-04 | 298 | 300 | 285 | 285 | 95,000 | 2,850 |
| 1986-08-02 | 287 | 300 | 287 | 298 | 61,000 | 2,980 |
| 1986-08-01 | 295 | 295 | 280 | 285 | 204,000 | 2,850 |
| 1986-07-31 | 305 | 305 | 297 | 297 | 292,000 | 2,970 |
| 1986-07-30 | 312 | 313 | 295 | 302 | 147,000 | 3,020 |
| 1986-07-29 | 317 | 320 | 311 | 311 | 126,000 | 3,110 |
| 1986-07-28 | 315 | 320 | 313 | 313 | 99,000 | 3,130 |
| 1986-07-26 | 315 | 315 | 313 | 314 | 61,000 | 3,140 |
| 1986-07-25 | 315 | 323 | 314 | 316 | 123,000 | 3,160 |
| 1986-07-24 | 321 | 321 | 313 | 313 | 136,000 | 3,130 |
| 1986-07-23 | 321 | 321 | 315 | 321 | 179,000 | 3,210 |
| 1986-07-22 | 330 | 330 | 320 | 323 | 127,000 | 3,230 |
| 1986-07-21 | 320 | 327 | 315 | 325 | 143,000 | 3,250 |
| 1986-07-19 | 322 | 330 | 317 | 330 | 219,000 | 3,300 |
| 1986-07-18 | 323 | 324 | 320 | 320 | 140,000 | 3,200 |
| 1986-07-17 | 325 | 330 | 321 | 322 | 151,000 | 3,220 |
| 1986-07-16 | 332 | 335 | 325 | 329 | 151,000 | 3,290 |
| 1986-07-15 | 333 | 335 | 330 | 330 | 181,000 | 3,300 |
| 1986-07-14 | 335 | 337 | 332 | 335 | 121,000 | 3,350 |
| 1986-07-11 | 347 | 349 | 329 | 333 | 211,000 | 3,330 |
| 1986-07-10 | 332 | 345 | 332 | 345 | 359,000 | 3,450 |
| 1986-07-09 | 340 | 340 | 328 | 331 | 178,000 | 3,310 |
| 1986-07-08 | 323 | 331 | 321 | 331 | 222,000 | 3,310 |
| 1986-07-07 | 325 | 335 | 325 | 325 | 111,000 | 3,250 |
| 1986-07-05 | 327 | 330 | 327 | 327 | 110,000 | 3,270 |
| 1986-07-04 | 333 | 333 | 323 | 330 | 145,000 | 3,300 |
| 1986-07-03 | 333 | 335 | 323 | 323 | 167,000 | 3,230 |
| 1986-07-02 | 328 | 335 | 323 | 323 | 221,000 | 3,230 |
| 1986-07-01 | 331 | 335 | 328 | 328 | 162,000 | 3,280 |
| 1986-06-30 | 331 | 336 | 330 | 331 | 138,000 | 3,310 |
| 1986-06-28 | 330 | 342 | 330 | 341 | 120,000 | 3,410 |
| 1986-06-27 | 347 | 347 | 331 | 331 | 295,000 | 3,310 |
| 1986-06-26 | 356 | 356 | 341 | 341 | 236,000 | 3,410 |
| 1986-06-25 | 350 | 350 | 341 | 341 | 278,000 | 3,410 |
| 1986-06-24 | 360 | 363 | 345 | 350 | 454,000 | 3,500 |
| 1986-06-23 | 373 | 373 | 360 | 360 | 1,633,000 | 3,600 |
| 1986-06-21 | 355 | 362 | 355 | 358 | 1,421,000 | 3,580 |
| 1986-06-20 | 345 | 347 | 341 | 345 | 1,007,000 | 3,450 |
| 1986-06-19 | 344 | 344 | 325 | 325 | 288,000 | 3,250 |
| 1986-06-18 | 323 | 345 | 323 | 340 | 490,000 | 3,400 |
| 1986-06-17 | 330 | 336 | 321 | 322 | 146,000 | 3,220 |
| 1986-06-16 | 330 | 341 | 325 | 335 | 301,000 | 3,350 |
| 1986-06-13 | 345 | 345 | 335 | 335 | 533,000 | 3,350 |
| 1986-06-12 | 330 | 338 | 326 | 338 | 701,000 | 3,380 |
| 1986-06-11 | 327 | 330 | 325 | 327 | 375,000 | 3,270 |
| 1986-06-10 | 310 | 322 | 308 | 322 | 182,000 | 3,220 |
| 1986-06-09 | 311 | 315 | 310 | 310 | 171,000 | 3,100 |
| 1986-06-07 | 311 | 313 | 310 | 310 | 109,000 | 3,100 |
| 1986-06-06 | 314 | 316 | 311 | 312 | 159,000 | 3,120 |
| 1986-06-05 | 323 | 325 | 313 | 313 | 186,000 | 3,130 |
| 1986-06-04 | 320 | 329 | 319 | 319 | 209,000 | 3,190 |
| 1986-06-03 | 313 | 315 | 311 | 311 | 188,000 | 3,110 |
| 1986-06-02 | 319 | 320 | 311 | 313 | 121,000 | 3,130 |
| 1986-05-31 | 316 | 320 | 315 | 317 | 183,000 | 3,170 |
| 1986-05-30 | 324 | 325 | 318 | 318 | 79,000 | 3,180 |
| 1986-05-29 | 323 | 328 | 322 | 322 | 239,000 | 3,220 |
| 1986-05-28 | 335 | 336 | 321 | 322 | 278,000 | 3,220 |
| 1986-05-27 | 321 | 332 | 321 | 332 | 220,000 | 3,320 |
| 1986-05-26 | 331 | 332 | 320 | 320 | 119,000 | 3,200 |
| 1986-05-24 | 328 | 331 | 319 | 326 | 115,000 | 3,260 |
| 1986-05-23 | 323 | 333 | 312 | 333 | 129,000 | 3,330 |
| 1986-05-22 | 315 | 318 | 315 | 318 | 87,000 | 3,180 |
| 1986-05-21 | 309 | 317 | 309 | 315 | 108,000 | 3,150 |
| 1986-05-20 | 315 | 315 | 308 | 308 | 131,000 | 3,080 |
| 1986-05-19 | 315 | 315 | 308 | 310 | 143,000 | 3,100 |
| 1986-05-17 | 317 | 320 | 311 | 315 | 147,000 | 3,150 |
| 1986-05-16 | 322 | 325 | 317 | 317 | 307,000 | 3,170 |
| 1986-05-15 | 329 | 330 | 325 | 328 | 117,000 | 3,280 |
| 1986-05-14 | 330 | 335 | 327 | 327 | 108,000 | 3,270 |
| 1986-05-13 | 330 | 335 | 326 | 335 | 192,000 | 3,350 |
| 1986-05-12 | 344 | 345 | 333 | 339 | 335,000 | 3,390 |
| 1986-05-09 | 336 | 342 | 330 | 340 | 343,000 | 3,400 |
| 1986-05-08 | 322 | 338 | 322 | 331 | 285,000 | 3,310 |
| 1986-05-07 | 325 | 328 | 321 | 321 | 321,000 | 3,210 |
| 1986-05-06 | 335 | 335 | 321 | 326 | 388,000 | 3,260 |
| 1986-05-02 | 336 | 338 | 323 | 332 | 409,000 | 3,320 |
| 1986-05-01 | 326 | 342 | 325 | 325 | 443,000 | 3,250 |
| 1986-04-30 | 340 | 340 | 323 | 324 | 398,000 | 3,240 |
| 1986-04-28 | 335 | 340 | 331 | 340 | 296,000 | 3,400 |
| 1986-04-26 | 340 | 341 | 328 | 335 | 531,000 | 3,350 |
| 1986-04-25 | 350 | 351 | 335 | 349 | 603,000 | 3,490 |
| 1986-04-24 | 365 | 375 | 350 | 355 | 2,846,000 | 3,550 |
| 1986-04-23 | 320 | 367 | 319 | 366 | 2,486,000 | 3,660 |
| 1986-04-22 | 325 | 325 | 320 | 322 | 387,000 | 3,220 |
| 1986-04-21 | 338 | 338 | 328 | 328 | 592,000 | 3,280 |
| 1986-04-19 | 341 | 341 | 333 | 333 | 771,000 | 3,330 |
| 1986-04-18 | 322 | 340 | 320 | 336 | 1,440,000 | 3,360 |
| 1986-04-17 | 319 | 319 | 303 | 303 | 207,000 | 3,030 |
| 1986-04-16 | 315 | 319 | 312 | 318 | 257,000 | 3,180 |
| 1986-04-15 | 310 | 315 | 308 | 314 | 163,000 | 3,140 |
| 1986-04-14 | 305 | 310 | 305 | 310 | 140,000 | 3,100 |
| 1986-04-11 | 302 | 311 | 299 | 301 | 271,000 | 3,010 |
| 1986-04-10 | 308 | 312 | 302 | 302 | 164,000 | 3,020 |
| 1986-04-09 | 303 | 313 | 303 | 313 | 118,000 | 3,130 |
| 1986-04-08 | 320 | 320 | 301 | 302 | 253,000 | 3,020 |
| 1986-04-07 | 319 | 321 | 310 | 320 | 470,000 | 3,200 |
| 1986-04-05 | 310 | 310 | 305 | 310 | 91,000 | 3,100 |
| 1986-04-04 | 311 | 313 | 305 | 308 | 170,000 | 3,080 |
| 1986-04-03 | 304 | 309 | 299 | 309 | 176,000 | 3,090 |
| 1986-04-02 | 310 | 310 | 295 | 309 | 256,000 | 3,090 |
| 1986-04-01 | 300 | 314 | 300 | 310 | 428,000 | 3,100 |
| 1986-03-31 | 307 | 307 | 295 | 296 | 243,000 | 2,960 |
| 1986-03-29 | 301 | 301 | 292 | 292 | 76,000 | 2,920 |
| 1986-03-28 | 295 | 305 | 293 | 296 | 109,000 | 2,960 |
| 1986-03-27 | 310 | 313 | 292 | 292 | 392,000 | 2,920 |
| 1986-03-26 | 292 | 309 | 292 | 309 | 204,000 | 3,090 |
| 1986-03-25 | 302 | 304 | 291 | 297 | 191,000 | 2,970 |
| 1986-03-24 | 301 | 306 | 296 | 296 | 240,000 | 2,960 |
| 1986-03-22 | 308 | 312 | 305 | 306 | 233,000 | 3,060 |
| 1986-03-20 | 311 | 314 | 307 | 313 | 423,000 | 3,130 |
| 1986-03-19 | 325 | 328 | 306 | 306 | 480,000 | 3,060 |
| 1986-03-18 | 340 | 341 | 330 | 330 | 1,187,000 | 3,300 |
| 1986-03-17 | 328 | 338 | 323 | 330 | 1,790,000 | 3,300 |
| 1986-03-15 | 318 | 319 | 308 | 313 | 435,000 | 3,130 |
| 1986-03-14 | 305 | 317 | 300 | 316 | 1,419,000 | 3,160 |
| 1986-03-13 | 298 | 300 | 295 | 295 | 426,000 | 2,950 |
| 1986-03-12 | 298 | 305 | 298 | 300 | 296,000 | 3,000 |
| 1986-03-11 | 310 | 310 | 300 | 305 | 299,000 | 3,050 |
| 1986-03-10 | 310 | 313 | 305 | 308 | 474,000 | 3,080 |
| 1986-03-07 | 296 | 308 | 292 | 308 | 1,035,000 | 3,080 |
| 1986-03-06 | 289 | 294 | 287 | 287 | 342,000 | 2,870 |
| 1986-03-05 | 290 | 290 | 285 | 289 | 343,000 | 2,890 |
| 1986-03-04 | 281 | 290 | 280 | 290 | 341,000 | 2,900 |
| 1986-03-03 | 285 | 285 | 280 | 280 | 259,000 | 2,800 |
| 1986-03-01 | 270 | 278 | 265 | 278 | 109,000 | 2,780 |
| 1986-02-28 | 274 | 274 | 265 | 274 | 255,000 | 2,740 |
| 1986-02-27 | 267 | 275 | 267 | 269 | 297,000 | 2,690 |
| 1986-02-26 | 261 | 264 | 259 | 263 | 244,000 | 2,630 |
| 1986-02-25 | 265 | 265 | 261 | 263 | 153,000 | 2,630 |
| 1986-02-24 | 272 | 272 | 268 | 268 | 29,000 | 2,680 |
| 1986-02-22 | 261 | 274 | 261 | 265 | 219,000 | 2,650 |
| 1986-02-21 | 260 | 264 | 257 | 263 | 544,000 | 2,630 |
| 1986-02-20 | 263 | 264 | 255 | 260 | 440,000 | 2,600 |
| 1986-02-19 | 270 | 279 | 265 | 265 | 310,000 | 2,650 |
| 1986-02-18 | 271 | 279 | 270 | 279 | 136,000 | 2,790 |
| 1986-02-17 | 280 | 285 | 279 | 280 | 161,000 | 2,800 |
| 1986-02-15 | 287 | 290 | 280 | 280 | 335,000 | 2,800 |
| 1986-02-14 | 300 | 300 | 287 | 292 | 1,283,000 | 2,920 |
| 1986-02-13 | 260 | 276 | 258 | 276 | 392,000 | 2,760 |
| 1986-02-12 | 265 | 265 | 256 | 256 | 107,000 | 2,560 |
| 1986-02-10 | 265 | 269 | 255 | 255 | 217,000 | 2,550 |
| 1986-02-07 | 272 | 273 | 260 | 265 | 191,000 | 2,650 |
| 1986-02-06 | 262 | 270 | 258 | 269 | 218,000 | 2,690 |
| 1986-02-05 | 258 | 262 | 250 | 255 | 419,000 | 2,550 |
| 1986-02-04 | 250 | 255 | 248 | 254 | 93,000 | 2,540 |
| 1986-02-03 | 259 | 259 | 246 | 252 | 129,000 | 2,520 |
| 1986-02-01 | 242 | 260 | 242 | 259 | 141,000 | 2,590 |
| 1986-01-31 | 248 | 250 | 238 | 242 | 279,000 | 2,420 |
| 1986-01-30 | 258 | 260 | 248 | 248 | 183,000 | 2,480 |
| 1986-01-29 | 264 | 265 | 253 | 256 | 423,000 | 2,560 |
| 1986-01-28 | 269 | 269 | 265 | 265 | 79,000 | 2,650 |
| 1986-01-27 | 270 | 270 | 264 | 265 | 54,000 | 2,650 |
| 1986-01-25 | 265 | 265 | 262 | 265 | 41,000 | 2,650 |
| 1986-01-24 | 265 | 270 | 263 | 270 | 158,000 | 2,700 |
| 1986-01-23 | 267 | 268 | 266 | 266 | 75,000 | 2,660 |
| 1986-01-22 | 268 | 270 | 267 | 267 | 61,000 | 2,670 |
| 1986-01-21 | 269 | 269 | 267 | 268 | 80,000 | 2,680 |
| 1986-01-20 | 270 | 270 | 268 | 268 | 69,000 | 2,680 |
| 1986-01-18 | 267 | 270 | 267 | 268 | 41,000 | 2,680 |
| 1986-01-17 | 271 | 273 | 267 | 267 | 168,000 | 2,670 |
| 1986-01-16 | 271 | 275 | 270 | 274 | 113,000 | 2,740 |
| 1986-01-14 | 275 | 276 | 270 | 271 | 178,000 | 2,710 |
| 1986-01-13 | 285 | 285 | 277 | 277 | 101,000 | 2,770 |
| 1986-01-10 | 285 | 285 | 279 | 283 | 134,000 | 2,830 |
| 1986-01-09 | 285 | 285 | 280 | 284 | 118,000 | 2,840 |
| 1986-01-08 | 298 | 298 | 285 | 285 | 120,000 | 2,850 |
| 1986-01-07 | 300 | 300 | 282 | 282 | 131,000 | 2,820 |
| 1986-01-06 | 293 | 300 | 290 | 298 | 274,000 | 2,980 |
| 1986-01-04 | 266 | 279 | 266 | 278 | 89,000 | 2,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
