9404 日本テレビホールディングス(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 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 12,000 | 13,500 | 12,000 | 13,500 | 13,000 | 618.13 |
| 1986-12-25 | 12,200 | 12,200 | 12,000 | 12,000 | 1,100 | 549.45 |
| 1986-12-24 | 12,300 | 12,300 | 12,300 | 12,300 | 1,000 | 563.19 |
| 1986-12-23 | 12,000 | 12,500 | 12,000 | 12,400 | 21,600 | 567.77 |
| 1986-12-22 | 12,000 | 12,100 | 12,000 | 12,000 | 5,800 | 549.45 |
| 1986-12-19 | 11,900 | 12,200 | 11,800 | 12,000 | 6,200 | 549.45 |
| 1986-12-17 | 11,200 | 11,800 | 11,200 | 11,800 | 4,900 | 540.29 |
| 1986-12-16 | 11,500 | 11,800 | 11,100 | 11,200 | 17,100 | 512.82 |
| 1986-12-15 | 11,500 | 11,600 | 11,500 | 11,600 | 6,700 | 531.14 |
| 1986-12-12 | 11,600 | 11,900 | 11,600 | 11,900 | 1,500 | 544.87 |
| 1986-12-11 | 11,600 | 11,600 | 11,500 | 11,500 | 1,800 | 526.56 |
| 1986-12-10 | 11,600 | 11,700 | 11,500 | 11,600 | 12,500 | 531.14 |
| 1986-12-09 | 11,600 | 11,600 | 11,500 | 11,500 | 13,100 | 526.56 |
| 1986-12-08 | 11,600 | 12,000 | 11,600 | 11,800 | 8,000 | 540.29 |
| 1986-12-06 | 11,700 | 11,700 | 11,500 | 11,600 | 5,500 | 531.14 |
| 1986-12-05 | 11,900 | 11,900 | 11,100 | 11,100 | 5,400 | 508.24 |
| 1986-12-04 | 12,400 | 12,500 | 12,100 | 12,100 | 3,000 | 554.03 |
| 1986-12-03 | 12,000 | 12,200 | 12,000 | 12,200 | 3,800 | 558.61 |
| 1986-12-02 | 12,200 | 12,300 | 11,900 | 12,200 | 2,900 | 558.61 |
| 1986-12-01 | 12,500 | 12,500 | 12,200 | 12,200 | 2,400 | 558.61 |
| 1986-11-29 | 12,800 | 12,800 | 12,500 | 12,500 | 900 | 572.34 |
| 1986-11-28 | 13,000 | 13,000 | 12,700 | 12,800 | 6,800 | 586.08 |
| 1986-11-27 | 13,000 | 13,400 | 12,700 | 13,400 | 9,400 | 613.55 |
| 1986-11-26 | 12,900 | 12,900 | 12,600 | 12,800 | 18,900 | 586.08 |
| 1986-11-25 | 12,700 | 12,700 | 12,100 | 12,100 | 12,800 | 554.03 |
| 1986-11-22 | 12,100 | 12,700 | 12,100 | 12,700 | 10,400 | 581.50 |
| 1986-11-21 | 11,500 | 12,100 | 11,300 | 12,100 | 4,000 | 554.03 |
| 1986-11-20 | 11,600 | 11,600 | 11,500 | 11,500 | 200 | 526.56 |
| 1986-11-19 | 11,600 | 11,600 | 11,300 | 11,500 | 7,300 | 526.56 |
| 1986-11-18 | 11,500 | 11,500 | 11,300 | 11,500 | 10,400 | 526.56 |
| 1986-11-17 | 11,800 | 11,800 | 11,300 | 11,800 | 13,200 | 540.29 |
| 1986-11-14 | 11,500 | 11,900 | 11,500 | 11,800 | 1,000 | 540.29 |
| 1986-11-13 | 11,700 | 11,800 | 11,500 | 11,500 | 16,400 | 526.56 |
| 1986-11-12 | 11,700 | 11,900 | 11,700 | 11,800 | 2,300 | 540.29 |
| 1986-11-11 | 11,300 | 11,900 | 11,300 | 11,900 | 14,400 | 544.87 |
| 1986-11-10 | 11,200 | 11,400 | 11,200 | 11,200 | 1,500 | 512.82 |
| 1986-11-07 | 11,000 | 11,200 | 10,900 | 11,000 | 28,800 | 503.66 |
| 1986-11-06 | 11,100 | 11,100 | 11,100 | 11,100 | 2,000 | 508.24 |
| 1986-11-05 | 11,100 | 11,100 | 11,000 | 11,000 | 1,100 | 503.66 |
| 1986-11-04 | 11,100 | 11,500 | 11,100 | 11,100 | 1,000 | 508.24 |
| 1986-11-01 | 10,900 | 11,100 | 10,900 | 11,100 | 12,800 | 508.24 |
| 1986-10-31 | 10,900 | 11,000 | 10,800 | 11,000 | 500 | 503.66 |
| 1986-10-30 | 10,700 | 10,900 | 10,700 | 10,900 | 1,000 | 499.08 |
| 1986-10-29 | 10,800 | 11,000 | 10,700 | 10,700 | 6,000 | 489.93 |
| 1986-10-28 | 10,700 | 10,800 | 10,700 | 10,800 | 4,600 | 494.51 |
| 1986-10-27 | 10,700 | 10,700 | 10,400 | 10,700 | 2,800 | 489.93 |
| 1986-10-25 | 10,400 | 10,400 | 10,400 | 10,400 | 1,800 | 476.19 |
| 1986-10-24 | 10,300 | 10,700 | 10,300 | 10,400 | 2,700 | 476.19 |
| 1986-10-23 | 10,000 | 10,000 | 10,000 | 10,000 | 2,900 | 457.88 |
| 1986-10-22 | 10,500 | 10,500 | 10,000 | 10,000 | 3,400 | 457.88 |
| 1986-10-21 | 10,900 | 11,000 | 10,500 | 10,500 | 3,100 | 480.77 |
| 1986-10-20 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 480.77 |
| 1986-10-16 | 10,700 | 10,700 | 10,400 | 10,400 | 2,700 | 476.19 |
| 1986-10-15 | 10,300 | 10,700 | 10,100 | 10,400 | 6,200 | 476.19 |
| 1986-10-14 | 10,500 | 10,500 | 10,100 | 10,100 | 21,400 | 462.45 |
| 1986-10-13 | 10,800 | 10,800 | 10,100 | 10,100 | 4,200 | 462.45 |
| 1986-10-09 | 11,100 | 11,300 | 11,100 | 11,200 | 4,300 | 512.82 |
| 1986-10-08 | 11,100 | 11,100 | 11,100 | 11,100 | 600 | 508.24 |
| 1986-10-07 | 11,000 | 11,000 | 11,000 | 11,000 | 22,600 | 503.66 |
| 1986-10-06 | 11,400 | 11,400 | 11,200 | 11,200 | 600 | 512.82 |
| 1986-10-04 | 10,700 | 11,400 | 10,700 | 11,400 | 1,400 | 521.98 |
| 1986-10-03 | 10,600 | 10,800 | 10,500 | 10,600 | 15,900 | 485.35 |
| 1986-10-02 | 10,600 | 10,600 | 10,500 | 10,500 | 6,200 | 480.77 |
| 1986-10-01 | 11,200 | 11,400 | 10,100 | 10,500 | 12,600 | 480.77 |
| 1986-09-30 | 11,500 | 11,500 | 11,500 | 11,500 | 100 | 526.56 |
| 1986-09-29 | 11,800 | 11,800 | 11,800 | 11,800 | 300 | 540.29 |
| 1986-09-27 | 11,900 | 11,900 | 11,900 | 11,900 | 100 | 544.87 |
| 1986-09-26 | 12,000 | 12,000 | 11,900 | 11,900 | 4,600 | 544.87 |
| 1986-09-25 | 12,200 | 12,200 | 12,000 | 12,200 | 5,700 | 558.61 |
| 1986-09-24 | 12,400 | 12,400 | 12,000 | 12,000 | 10,000 | 549.45 |
| 1986-09-22 | 11,200 | 11,700 | 11,200 | 11,600 | 5,200 | 531.14 |
| 1986-09-19 | 11,100 | 11,500 | 11,000 | 11,000 | 6,300 | 503.66 |
| 1986-09-18 | 11,000 | 11,200 | 10,900 | 10,900 | 6,000 | 499.08 |
| 1986-09-17 | 11,700 | 11,700 | 11,200 | 11,200 | 3,800 | 512.82 |
| 1986-09-16 | 11,700 | 11,700 | 10,700 | 10,700 | 4,100 | 489.93 |
| 1986-09-12 | 12,100 | 12,100 | 11,100 | 11,800 | 3,700 | 540.29 |
| 1986-09-10 | 12,500 | 12,500 | 12,200 | 12,200 | 700 | 558.61 |
| 1986-09-09 | 12,300 | 12,300 | 12,300 | 12,300 | 100 | 563.19 |
| 1986-09-08 | 12,600 | 12,600 | 12,600 | 12,600 | 100 | 576.92 |
| 1986-09-06 | 12,600 | 12,600 | 12,600 | 12,600 | 1,800 | 576.92 |
| 1986-09-05 | 12,000 | 12,200 | 12,000 | 12,200 | 6,100 | 558.61 |
| 1986-09-04 | 12,000 | 12,000 | 11,800 | 11,800 | 2,300 | 540.29 |
| 1986-09-03 | 12,500 | 12,500 | 12,000 | 12,000 | 10,500 | 549.45 |
| 1986-09-02 | 12,800 | 12,800 | 12,500 | 12,500 | 13,700 | 572.34 |
| 1986-09-01 | 13,100 | 13,100 | 12,800 | 12,800 | 2,600 | 586.08 |
| 1986-08-30 | 12,800 | 13,100 | 12,800 | 13,100 | 700 | 599.82 |
| 1986-08-29 | 13,100 | 13,200 | 13,000 | 13,000 | 5,400 | 595.24 |
| 1986-08-28 | 12,200 | 12,500 | 12,200 | 12,500 | 7,800 | 572.34 |
| 1986-08-27 | 12,400 | 12,400 | 12,100 | 12,300 | 2,000 | 563.19 |
| 1986-08-26 | 13,200 | 13,200 | 13,000 | 13,000 | 2,000 | 595.24 |
| 1986-08-25 | 13,400 | 13,400 | 13,100 | 13,100 | 1,100 | 599.82 |
| 1986-08-23 | 13,100 | 13,100 | 12,800 | 13,100 | 6,100 | 599.82 |
| 1986-08-22 | 13,900 | 14,000 | 13,500 | 13,500 | 2,200 | 618.13 |
| 1986-08-21 | 14,200 | 14,200 | 13,700 | 14,000 | 4,800 | 641.03 |
| 1986-08-19 | 14,900 | 14,900 | 14,900 | 14,900 | 1,100 | 682.23 |
| 1986-08-18 | 15,300 | 15,300 | 14,900 | 14,900 | 2,200 | 682.23 |
| 1986-08-15 | 14,900 | 15,000 | 14,800 | 14,900 | 12,600 | 682.23 |
| 1986-08-14 | 14,500 | 15,000 | 14,500 | 14,800 | 5,300 | 677.66 |
| 1986-08-13 | 14,000 | 14,100 | 14,000 | 14,000 | 36,300 | 641.03 |
| 1986-08-12 | 14,000 | 14,200 | 13,900 | 13,900 | 6,500 | 636.45 |
| 1986-08-11 | 14,000 | 14,000 | 14,000 | 14,000 | 2,400 | 641.03 |
| 1986-08-08 | 14,400 | 14,500 | 14,000 | 14,500 | 2,600 | 663.92 |
| 1986-08-07 | 14,600 | 14,700 | 14,400 | 14,400 | 4,600 | 659.34 |
| 1986-08-06 | 15,000 | 15,200 | 14,800 | 14,800 | 11,400 | 677.66 |
| 1986-08-05 | 15,500 | 15,600 | 15,500 | 15,600 | 7,800 | 714.29 |
| 1986-08-04 | 15,200 | 15,500 | 14,800 | 15,500 | 7,400 | 709.71 |
| 1986-08-02 | 15,700 | 15,700 | 15,600 | 15,700 | 1,200 | 718.86 |
| 1986-08-01 | 16,000 | 16,000 | 15,800 | 15,800 | 4,600 | 723.44 |
| 1986-07-31 | 16,200 | 16,400 | 16,010 | 16,300 | 100,400 | 746.34 |
| 1986-07-30 | 15,800 | 16,300 | 15,800 | 16,000 | 20,800 | 732.60 |
| 1986-07-29 | 15,800 | 15,800 | 15,500 | 15,500 | 11,100 | 709.71 |
| 1986-07-28 | 15,500 | 16,000 | 15,500 | 16,000 | 7,400 | 732.60 |
| 1986-07-26 | 16,010 | 16,010 | 15,800 | 15,800 | 1,700 | 723.44 |
| 1986-07-25 | 16,200 | 16,200 | 15,990 | 15,990 | 6,700 | 732.14 |
| 1986-07-24 | 16,250 | 16,300 | 16,070 | 16,070 | 14,200 | 735.81 |
| 1986-07-23 | 16,400 | 16,490 | 16,300 | 16,450 | 32,100 | 753.21 |
| 1986-07-22 | 15,700 | 16,500 | 15,300 | 16,490 | 23,900 | 755.04 |
| 1986-07-21 | 15,790 | 16,000 | 15,210 | 16,000 | 39,100 | 732.60 |
| 1986-07-19 | 16,100 | 16,400 | 15,990 | 15,990 | 26,300 | 732.14 |
| 1986-07-18 | 15,500 | 16,500 | 15,290 | 16,300 | 46,400 | 746.34 |
| 1986-07-17 | 15,000 | 15,900 | 14,990 | 15,700 | 21,700 | 718.86 |
| 1986-07-16 | 14,800 | 15,400 | 14,690 | 15,000 | 42,800 | 686.81 |
| 1986-07-15 | 14,350 | 14,800 | 14,350 | 14,700 | 35,000 | 673.08 |
| 1986-07-14 | 14,200 | 14,600 | 14,200 | 14,300 | 19,200 | 654.76 |
| 1986-07-11 | 14,300 | 14,500 | 14,010 | 14,500 | 9,200 | 663.92 |
| 1986-07-10 | 14,000 | 14,500 | 13,910 | 14,500 | 9,000 | 663.92 |
| 1986-07-09 | 14,600 | 14,800 | 13,900 | 14,400 | 19,400 | 659.34 |
| 1986-07-08 | 14,400 | 15,000 | 14,200 | 14,800 | 44,000 | 677.66 |
| 1986-07-07 | 14,990 | 15,000 | 14,400 | 14,800 | 33,700 | 677.66 |
| 1986-07-05 | 14,500 | 14,700 | 14,000 | 14,700 | 48,400 | 673.08 |
| 1986-07-04 | 14,000 | 14,500 | 13,710 | 14,500 | 45,900 | 663.92 |
| 1986-07-03 | 13,200 | 14,000 | 13,200 | 13,940 | 94,200 | 638.28 |
| 1986-07-02 | 12,650 | 13,000 | 12,650 | 13,000 | 53,000 | 595.24 |
| 1986-07-01 | 12,600 | 12,800 | 12,500 | 12,700 | 51,400 | 581.50 |
| 1986-06-30 | 12,690 | 12,710 | 12,610 | 12,610 | 9,800 | 577.38 |
| 1986-06-28 | 12,800 | 12,900 | 12,800 | 12,890 | 5,500 | 590.20 |
| 1986-06-27 | 12,900 | 13,000 | 12,700 | 13,000 | 60,100 | 595.24 |
| 1986-06-26 | 12,800 | 12,800 | 12,500 | 12,700 | 54,400 | 581.50 |
| 1986-06-25 | 12,000 | 12,600 | 11,990 | 12,600 | 76,600 | 576.92 |
| 1986-06-24 | 11,650 | 11,650 | 11,400 | 11,400 | 5,900 | 521.98 |
| 1986-06-23 | 11,830 | 11,850 | 11,650 | 11,800 | 3,300 | 540.29 |
| 1986-06-21 | 11,800 | 12,000 | 11,800 | 11,900 | 13,200 | 544.87 |
| 1986-06-20 | 11,490 | 11,800 | 11,400 | 11,800 | 14,500 | 540.29 |
| 1986-06-19 | 11,450 | 11,500 | 11,220 | 11,350 | 16,200 | 519.69 |
| 1986-06-18 | 10,800 | 11,500 | 10,700 | 11,450 | 40,900 | 524.27 |
| 1986-06-17 | 10,700 | 10,700 | 10,600 | 10,700 | 2,000 | 489.93 |
| 1986-06-16 | 11,000 | 11,000 | 10,500 | 10,700 | 7,100 | 489.93 |
| 1986-06-13 | 11,000 | 11,000 | 10,900 | 10,900 | 10,500 | 499.08 |
| 1986-06-12 | 11,200 | 11,200 | 11,000 | 11,000 | 2,800 | 503.66 |
| 1986-06-11 | 10,800 | 11,000 | 10,700 | 11,000 | 7,800 | 503.66 |
| 1986-06-10 | 10,800 | 10,800 | 10,700 | 10,700 | 400 | 489.93 |
| 1986-06-09 | 10,900 | 10,900 | 10,800 | 10,800 | 1,500 | 494.51 |
| 1986-06-07 | 10,900 | 10,900 | 10,850 | 10,850 | 1,100 | 496.80 |
| 1986-06-06 | 11,000 | 11,000 | 10,850 | 10,900 | 2,500 | 499.08 |
| 1986-06-05 | 10,900 | 10,900 | 10,900 | 10,900 | 800 | 499.08 |
| 1986-06-04 | 10,650 | 10,650 | 10,650 | 10,650 | 5,200 | 487.64 |
| 1986-06-03 | 10,820 | 10,820 | 10,800 | 10,800 | 1,100 | 494.51 |
| 1986-06-02 | 10,800 | 10,900 | 10,800 | 10,800 | 7,700 | 494.51 |
| 1986-05-30 | 10,850 | 10,850 | 10,800 | 10,800 | 5,000 | 494.51 |
| 1986-05-29 | 10,800 | 10,810 | 10,650 | 10,810 | 11,400 | 494.96 |
| 1986-05-28 | 11,000 | 11,100 | 10,800 | 10,820 | 11,600 | 495.42 |
| 1986-05-27 | 10,850 | 10,900 | 10,800 | 10,800 | 7,900 | 494.51 |
| 1986-05-26 | 11,210 | 11,210 | 10,790 | 11,100 | 16,600 | 508.24 |
| 1986-05-24 | 11,010 | 11,010 | 11,000 | 11,010 | 2,400 | 504.12 |
| 1986-05-23 | 10,810 | 11,000 | 10,800 | 11,000 | 9,400 | 503.66 |
| 1986-05-22 | 10,810 | 11,000 | 10,800 | 11,000 | 3,400 | 503.66 |
| 1986-05-21 | 11,000 | 11,100 | 10,800 | 10,800 | 2,000 | 494.51 |
| 1986-05-20 | 11,200 | 11,200 | 11,000 | 11,000 | 2,900 | 503.66 |
| 1986-05-17 | 11,100 | 11,200 | 11,100 | 11,200 | 5,100 | 512.82 |
| 1986-05-16 | 11,100 | 11,300 | 11,100 | 11,300 | 5,200 | 517.40 |
| 1986-05-15 | 11,100 | 11,110 | 11,100 | 11,110 | 1,600 | 508.70 |
| 1986-05-14 | 11,200 | 11,200 | 11,100 | 11,100 | 300 | 508.24 |
| 1986-05-13 | 11,490 | 11,500 | 11,000 | 11,020 | 1,600 | 504.58 |
| 1986-05-12 | 11,500 | 11,500 | 11,450 | 11,500 | 9,800 | 526.56 |
| 1986-05-09 | 11,700 | 11,700 | 11,500 | 11,500 | 5,400 | 526.56 |
| 1986-05-08 | 11,500 | 11,700 | 11,450 | 11,500 | 5,100 | 526.56 |
| 1986-05-07 | 11,700 | 11,700 | 11,290 | 11,500 | 4,400 | 526.56 |
| 1986-05-06 | 11,210 | 11,500 | 11,210 | 11,500 | 3,200 | 526.56 |
| 1986-05-02 | 11,030 | 11,050 | 11,010 | 11,010 | 1,800 | 504.12 |
| 1986-05-01 | 11,110 | 11,110 | 11,000 | 11,000 | 1,300 | 503.66 |
| 1986-04-30 | 11,500 | 11,500 | 11,110 | 11,110 | 1,800 | 508.70 |
| 1986-04-28 | 11,100 | 11,200 | 11,100 | 11,100 | 4,000 | 508.24 |
| 1986-04-26 | 11,000 | 11,100 | 11,000 | 11,100 | 2,400 | 508.24 |
| 1986-04-25 | 11,600 | 11,600 | 11,200 | 11,200 | 6,200 | 512.82 |
| 1986-04-24 | 11,600 | 11,610 | 11,400 | 11,400 | 5,100 | 521.98 |
| 1986-04-23 | 11,600 | 11,700 | 11,500 | 11,500 | 12,300 | 526.56 |
| 1986-04-22 | 11,700 | 11,700 | 11,400 | 11,600 | 2,500 | 531.14 |
| 1986-04-21 | 11,700 | 11,700 | 11,600 | 11,600 | 23,000 | 531.14 |
| 1986-04-19 | 11,790 | 11,800 | 11,700 | 11,700 | 600 | 535.71 |
| 1986-04-18 | 11,230 | 12,000 | 11,230 | 11,900 | 17,200 | 544.87 |
| 1986-04-17 | 11,000 | 11,400 | 11,000 | 11,010 | 21,000 | 504.12 |
| 1986-04-16 | 11,100 | 11,100 | 11,000 | 11,000 | 600 | 503.66 |
| 1986-04-15 | 11,000 | 11,300 | 11,000 | 11,300 | 2,300 | 517.40 |
| 1986-04-14 | 11,600 | 11,600 | 11,200 | 11,200 | 1,200 | 512.82 |
| 1986-04-11 | 11,600 | 11,800 | 11,400 | 11,400 | 9,600 | 521.98 |
| 1986-04-10 | 11,300 | 11,500 | 11,300 | 11,400 | 2,000 | 521.98 |
| 1986-04-09 | 11,400 | 11,500 | 11,400 | 11,400 | 7,900 | 521.98 |
| 1986-04-08 | 11,500 | 11,900 | 11,500 | 11,500 | 4,300 | 526.56 |
| 1986-04-07 | 11,600 | 11,600 | 11,500 | 11,500 | 500 | 526.56 |
| 1986-04-05 | 11,500 | 11,800 | 11,500 | 11,800 | 5,300 | 540.29 |
| 1986-04-04 | 11,000 | 11,200 | 10,900 | 11,200 | 3,700 | 512.82 |
| 1986-04-03 | 10,670 | 11,000 | 10,670 | 11,000 | 5,200 | 503.66 |
| 1986-04-02 | 11,340 | 11,340 | 11,000 | 11,000 | 3,500 | 503.66 |
| 1986-04-01 | 11,500 | 11,500 | 11,400 | 11,400 | 2,400 | 521.98 |
| 1986-03-31 | 11,600 | 12,000 | 11,600 | 12,000 | 1,100 | 549.45 |
| 1986-03-29 | 11,690 | 11,690 | 11,690 | 11,690 | 1,000 | 535.26 |
| 1986-03-28 | 12,300 | 12,300 | 12,100 | 12,100 | 700 | 554.03 |
| 1986-03-27 | 12,100 | 12,400 | 12,100 | 12,100 | 4,300 | 554.03 |
| 1986-03-26 | 12,390 | 12,600 | 12,390 | 12,600 | 2,200 | 576.92 |
| 1986-03-25 | 12,690 | 12,690 | 12,550 | 12,590 | 8,700 | 576.47 |
| 1986-03-24 | 12,800 | 12,800 | 12,500 | 12,700 | 12,900 | 581.50 |
| 1986-03-22 | 12,800 | 12,910 | 12,700 | 12,900 | 20,500 | 590.66 |
| 1986-03-20 | 11,500 | 12,710 | 11,500 | 12,710 | 15,300 | 581.96 |
| 1986-03-19 | 11,500 | 11,700 | 11,300 | 11,500 | 12,300 | 526.56 |
| 1986-03-18 | 11,900 | 11,900 | 11,700 | 11,800 | 9,800 | 540.29 |
| 1986-03-17 | 12,010 | 12,010 | 11,900 | 12,000 | 5,400 | 549.45 |
| 1986-03-15 | 12,190 | 12,200 | 12,010 | 12,010 | 10,500 | 549.91 |
| 1986-03-14 | 12,900 | 13,000 | 12,000 | 12,010 | 21,600 | 549.91 |
| 1986-03-13 | 12,000 | 13,010 | 12,000 | 13,000 | 59,900 | 595.24 |
| 1986-03-12 | 11,600 | 12,000 | 11,600 | 11,800 | 62,400 | 540.29 |
| 1986-03-11 | 11,400 | 11,700 | 11,400 | 11,600 | 14,100 | 531.14 |
| 1986-03-10 | 11,600 | 11,600 | 11,400 | 11,570 | 13,600 | 529.76 |
| 1986-03-07 | 10,800 | 11,700 | 10,800 | 11,690 | 20,100 | 535.26 |
| 1986-03-06 | 10,800 | 10,800 | 10,650 | 10,800 | 6,500 | 494.51 |
| 1986-03-05 | 10,500 | 10,700 | 10,500 | 10,700 | 6,900 | 489.93 |
| 1986-03-04 | 10,740 | 10,750 | 10,700 | 10,700 | 11,200 | 489.93 |
| 1986-03-03 | 10,960 | 10,970 | 10,700 | 10,750 | 1,800 | 492.22 |
| 1986-03-01 | 10,700 | 10,980 | 10,600 | 10,980 | 1,900 | 502.75 |
| 1986-02-28 | 10,900 | 11,000 | 10,800 | 10,900 | 6,400 | 499.08 |
| 1986-02-27 | 10,500 | 11,000 | 10,400 | 10,800 | 7,700 | 494.51 |
| 1986-02-26 | 10,800 | 10,880 | 10,490 | 10,500 | 11,600 | 480.77 |
| 1986-02-25 | 10,700 | 10,900 | 10,570 | 10,700 | 6,800 | 489.93 |
| 1986-02-24 | 11,180 | 11,180 | 10,500 | 10,500 | 13,700 | 480.77 |
| 1986-02-22 | 10,500 | 11,010 | 10,500 | 10,980 | 21,800 | 502.75 |
| 1986-02-21 | 9,790 | 10,710 | 9,790 | 10,700 | 25,400 | 489.93 |
| 1986-02-20 | 9,750 | 9,790 | 9,750 | 9,750 | 3,100 | 446.43 |
| 1986-02-19 | 9,700 | 9,700 | 9,690 | 9,700 | 5,300 | 444.14 |
| 1986-02-18 | 9,600 | 9,790 | 9,500 | 9,500 | 11,300 | 434.98 |
| 1986-02-17 | 9,770 | 9,790 | 9,770 | 9,790 | 2,400 | 448.26 |
| 1986-02-15 | 9,790 | 9,790 | 9,770 | 9,790 | 3,000 | 448.26 |
| 1986-02-14 | 9,790 | 9,790 | 9,750 | 9,750 | 1,100 | 446.43 |
| 1986-02-13 | 9,790 | 9,800 | 9,700 | 9,790 | 3,200 | 448.26 |
| 1986-02-12 | 9,900 | 10,000 | 9,800 | 9,800 | 2,200 | 448.72 |
| 1986-02-10 | 10,000 | 10,000 | 9,900 | 9,900 | 3,000 | 453.30 |
| 1986-02-07 | 9,900 | 9,950 | 9,900 | 9,950 | 1,000 | 455.59 |
| 1986-02-06 | 9,950 | 9,950 | 9,760 | 9,760 | 3,000 | 446.89 |
| 1986-02-05 | 9,710 | 9,800 | 9,700 | 9,790 | 2,500 | 448.26 |
| 1986-02-04 | 9,610 | 9,650 | 9,590 | 9,650 | 2,700 | 441.85 |
| 1986-02-03 | 9,590 | 9,590 | 9,500 | 9,500 | 2,300 | 434.98 |
| 1986-02-01 | 9,590 | 9,650 | 9,590 | 9,590 | 2,900 | 439.10 |
| 1986-01-31 | 9,700 | 9,730 | 9,400 | 9,500 | 7,000 | 434.98 |
| 1986-01-30 | 9,700 | 9,700 | 9,630 | 9,650 | 2,400 | 441.85 |
| 1986-01-29 | 9,400 | 9,600 | 9,400 | 9,600 | 6,600 | 439.56 |
| 1986-01-28 | 9,370 | 9,400 | 9,350 | 9,380 | 9,600 | 429.49 |
| 1986-01-27 | 9,350 | 9,370 | 9,300 | 9,370 | 9,100 | 429.03 |
| 1986-01-25 | 9,350 | 9,400 | 9,300 | 9,300 | 4,200 | 425.82 |
| 1986-01-24 | 9,250 | 9,250 | 9,250 | 9,250 | 2,700 | 423.54 |
| 1986-01-23 | 9,290 | 9,300 | 9,250 | 9,250 | 900 | 423.54 |
| 1986-01-22 | 9,300 | 9,300 | 9,210 | 9,300 | 6,700 | 425.82 |
| 1986-01-21 | 9,300 | 9,300 | 9,300 | 9,300 | 200 | 425.82 |
| 1986-01-20 | 9,310 | 9,310 | 9,210 | 9,210 | 1,400 | 421.70 |
| 1986-01-17 | 9,400 | 9,400 | 9,200 | 9,200 | 5,300 | 421.25 |
| 1986-01-16 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 434.98 |
| 1986-01-14 | 9,650 | 9,650 | 9,600 | 9,650 | 2,600 | 441.85 |
| 1986-01-13 | 9,700 | 9,700 | 9,690 | 9,700 | 400 | 444.14 |
| 1986-01-10 | 9,700 | 9,700 | 9,400 | 9,700 | 2,700 | 444.14 |
| 1986-01-09 | 9,990 | 9,990 | 9,700 | 9,700 | 2,500 | 444.14 |
| 1986-01-08 | 9,700 | 9,990 | 9,700 | 9,990 | 2,000 | 457.42 |
| 1986-01-07 | 10,000 | 10,010 | 10,000 | 10,000 | 2,100 | 457.88 |
| 1986-01-06 | 10,010 | 10,010 | 10,000 | 10,000 | 2,100 | 457.88 |
| 1986-01-04 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 457.88 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
