4901 富士フイルムホールディングス(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 | 3,720 | 3,730 | 3,680 | 3,720 | 826,000 | 931.63 |
| 1986-12-26 | 3,720 | 3,780 | 3,690 | 3,730 | 1,125,000 | 934.14 |
| 1986-12-25 | 3,790 | 3,800 | 3,710 | 3,740 | 2,845,999 | 936.64 |
| 1986-12-24 | 3,830 | 3,870 | 3,800 | 3,800 | 2,322,999 | 951.67 |
| 1986-12-23 | 3,820 | 3,870 | 3,790 | 3,830 | 2,283,999 | 959.18 |
| 1986-12-22 | 3,900 | 3,930 | 3,820 | 3,820 | 5,194,998 | 956.67 |
| 1986-12-19 | 3,750 | 3,930 | 3,740 | 3,890 | 9,712,997 | 974.21 |
| 1986-12-18 | 3,670 | 3,800 | 3,630 | 3,750 | 5,972,998 | 939.14 |
| 1986-12-17 | 3,620 | 3,750 | 3,590 | 3,720 | 6,200,998 | 931.63 |
| 1986-12-16 | 3,510 | 3,600 | 3,510 | 3,570 | 4,417,999 | 894.07 |
| 1986-12-15 | 3,470 | 3,510 | 3,460 | 3,510 | 2,073,999 | 879.04 |
| 1986-12-12 | 3,460 | 3,510 | 3,440 | 3,470 | 2,805,999 | 869.02 |
| 1986-12-11 | 3,360 | 3,480 | 3,360 | 3,470 | 7,406,998 | 869.02 |
| 1986-12-10 | 3,270 | 3,400 | 3,250 | 3,350 | 3,588,999 | 838.97 |
| 1986-12-09 | 3,240 | 3,330 | 3,240 | 3,280 | 1,730,999 | 821.44 |
| 1986-12-08 | 3,230 | 3,250 | 3,230 | 3,230 | 1,891,999 | 808.92 |
| 1986-12-06 | 3,190 | 3,230 | 3,190 | 3,230 | 490,000 | 808.92 |
| 1986-12-05 | 3,220 | 3,250 | 3,200 | 3,240 | 1,895,999 | 811.42 |
| 1986-12-04 | 3,210 | 3,250 | 3,200 | 3,220 | 1,583,000 | 806.41 |
| 1986-12-03 | 3,250 | 3,270 | 3,200 | 3,210 | 1,562,000 | 803.91 |
| 1986-12-02 | 3,220 | 3,220 | 3,180 | 3,200 | 501,000 | 801.40 |
| 1986-12-01 | 3,260 | 3,270 | 3,220 | 3,220 | 880,000 | 806.41 |
| 1986-11-29 | 3,240 | 3,250 | 3,210 | 3,230 | 499,000 | 808.92 |
| 1986-11-28 | 3,250 | 3,260 | 3,230 | 3,250 | 697,000 | 813.92 |
| 1986-11-27 | 3,250 | 3,280 | 3,220 | 3,260 | 1,142,000 | 816.43 |
| 1986-11-26 | 3,220 | 3,250 | 3,210 | 3,240 | 1,193,000 | 811.42 |
| 1986-11-25 | 3,330 | 3,330 | 3,220 | 3,270 | 1,459,000 | 818.93 |
| 1986-11-22 | 3,290 | 3,300 | 3,250 | 3,300 | 2,195,999 | 826.45 |
| 1986-11-21 | 3,180 | 3,260 | 3,160 | 3,230 | 2,510,999 | 808.92 |
| 1986-11-20 | 3,150 | 3,190 | 3,140 | 3,140 | 810,000 | 786.38 |
| 1986-11-19 | 3,080 | 3,140 | 3,080 | 3,130 | 596,000 | 783.87 |
| 1986-11-18 | 3,060 | 3,140 | 3,060 | 3,130 | 920,000 | 783.87 |
| 1986-11-17 | 3,060 | 3,100 | 3,060 | 3,070 | 472,000 | 768.85 |
| 1986-11-14 | 3,060 | 3,100 | 3,060 | 3,080 | 800,000 | 771.35 |
| 1986-11-13 | 3,110 | 3,130 | 3,100 | 3,110 | 403,000 | 778.86 |
| 1986-11-12 | 3,110 | 3,140 | 3,110 | 3,140 | 1,007,000 | 786.38 |
| 1986-11-11 | 3,080 | 3,120 | 3,080 | 3,090 | 741,000 | 773.85 |
| 1986-11-10 | 3,070 | 3,120 | 3,050 | 3,070 | 516,000 | 768.85 |
| 1986-11-07 | 3,020 | 3,120 | 3,010 | 3,080 | 1,387,000 | 771.35 |
| 1986-11-06 | 3,110 | 3,140 | 3,040 | 3,070 | 1,085,000 | 768.85 |
| 1986-11-05 | 3,210 | 3,230 | 3,140 | 3,160 | 558,000 | 791.39 |
| 1986-11-04 | 3,260 | 3,270 | 3,230 | 3,260 | 443,000 | 816.43 |
| 1986-11-01 | 3,280 | 3,290 | 3,240 | 3,270 | 1,044,000 | 818.93 |
| 1986-10-31 | 3,280 | 3,290 | 3,210 | 3,230 | 1,944,999 | 808.92 |
| 1986-10-30 | 3,220 | 3,250 | 3,170 | 3,210 | 1,178,000 | 803.91 |
| 1986-10-29 | 3,270 | 3,280 | 3,170 | 3,220 | 1,649,000 | 806.41 |
| 1986-10-28 | 3,260 | 3,300 | 3,260 | 3,280 | 958,000 | 821.44 |
| 1986-10-27 | 3,300 | 3,330 | 3,260 | 3,260 | 815,000 | 816.43 |
| 1986-10-25 | 3,330 | 3,390 | 3,280 | 3,310 | 1,746,999 | 828.95 |
| 1986-10-24 | 3,420 | 3,460 | 3,340 | 3,380 | 9,407,997 | 846.48 |
| 1986-10-23 | 3,080 | 3,330 | 3,010 | 3,320 | 6,490,998 | 831.46 |
| 1986-10-22 | 3,130 | 3,150 | 2,900 | 3,070 | 2,264,999 | 768.85 |
| 1986-10-21 | 3,120 | 3,180 | 3,050 | 3,080 | 2,368,999 | 771.35 |
| 1986-10-20 | 3,180 | 3,210 | 3,120 | 3,140 | 2,632,999 | 786.38 |
| 1986-10-17 | 3,220 | 3,250 | 3,180 | 3,180 | 4,527,999 | 796.39 |
| 1986-10-16 | 3,100 | 3,230 | 3,020 | 3,180 | 4,678,999 | 796.39 |
| 1986-10-15 | 3,130 | 3,130 | 3,040 | 3,050 | 2,111,999 | 763.84 |
| 1986-10-14 | 3,060 | 3,120 | 2,990 | 3,040 | 3,184,999 | 761.33 |
| 1986-10-13 | 3,070 | 3,100 | 3,040 | 3,040 | 1,854,999 | 761.33 |
| 1986-10-09 | 3,140 | 3,180 | 3,100 | 3,120 | 7,087,998 | 781.37 |
| 1986-10-08 | 3,100 | 3,130 | 3,040 | 3,050 | 5,263,998 | 763.84 |
| 1986-10-07 | 2,900 | 3,130 | 2,890 | 3,120 | 8,992,997 | 781.37 |
| 1986-10-06 | 2,900 | 2,910 | 2,850 | 2,890 | 1,605,000 | 723.77 |
| 1986-10-04 | 2,800 | 2,910 | 2,770 | 2,870 | 889,000 | 718.76 |
| 1986-10-03 | 2,700 | 2,810 | 2,680 | 2,770 | 1,401,000 | 693.71 |
| 1986-10-02 | 2,740 | 2,770 | 2,700 | 2,740 | 1,317,000 | 686.20 |
| 1986-10-01 | 2,890 | 2,900 | 2,700 | 2,700 | 1,335,000 | 676.18 |
| 1986-09-30 | 2,880 | 2,930 | 2,820 | 2,850 | 1,344,000 | 713.75 |
| 1986-09-29 | 2,970 | 2,980 | 2,860 | 2,870 | 1,210,000 | 718.76 |
| 1986-09-27 | 2,860 | 2,980 | 2,860 | 2,930 | 1,379,000 | 733.78 |
| 1986-09-26 | 2,850 | 2,920 | 2,850 | 2,900 | 1,868,999 | 726.27 |
| 1986-09-25 | 2,920 | 2,930 | 2,880 | 2,930 | 1,109,000 | 733.78 |
| 1986-09-24 | 2,870 | 2,930 | 2,850 | 2,920 | 1,400,000 | 731.28 |
| 1986-09-22 | 2,790 | 2,810 | 2,790 | 2,800 | 503,000 | 701.23 |
| 1986-09-19 | 2,860 | 2,860 | 2,770 | 2,790 | 626,000 | 698.72 |
| 1986-09-18 | 2,710 | 2,900 | 2,710 | 2,850 | 1,970,999 | 713.75 |
| 1986-09-17 | 2,720 | 2,770 | 2,720 | 2,740 | 1,297,000 | 686.20 |
| 1986-09-16 | 2,800 | 2,820 | 2,650 | 2,650 | 827,000 | 663.66 |
| 1986-09-12 | 2,880 | 2,900 | 2,830 | 2,840 | 1,474,000 | 711.25 |
| 1986-09-11 | 2,950 | 3,000 | 2,920 | 2,960 | 4,455,999 | 741.30 |
| 1986-09-10 | 2,950 | 2,980 | 2,910 | 2,950 | 5,005,998 | 738.79 |
| 1986-09-09 | 2,770 | 2,920 | 2,770 | 2,910 | 2,822,999 | 728.78 |
| 1986-09-08 | 2,830 | 2,860 | 2,800 | 2,800 | 650,000 | 701.23 |
| 1986-09-06 | 2,880 | 2,890 | 2,840 | 2,870 | 2,060,999 | 718.76 |
| 1986-09-05 | 2,860 | 2,910 | 2,810 | 2,870 | 6,246,998 | 718.76 |
| 1986-09-04 | 2,680 | 2,740 | 2,670 | 2,740 | 1,209,000 | 686.20 |
| 1986-09-03 | 2,610 | 2,730 | 2,600 | 2,660 | 489,000 | 666.17 |
| 1986-09-02 | 2,700 | 2,730 | 2,690 | 2,690 | 616,000 | 673.68 |
| 1986-09-01 | 2,780 | 2,780 | 2,730 | 2,740 | 474,000 | 686.20 |
| 1986-08-30 | 2,740 | 2,780 | 2,740 | 2,780 | 416,000 | 696.22 |
| 1986-08-29 | 2,750 | 2,780 | 2,750 | 2,780 | 766,000 | 696.22 |
| 1986-08-28 | 2,820 | 2,830 | 2,740 | 2,750 | 1,607,000 | 688.71 |
| 1986-08-27 | 2,770 | 2,830 | 2,750 | 2,800 | 2,596,999 | 701.23 |
| 1986-08-26 | 2,770 | 2,790 | 2,720 | 2,730 | 1,172,000 | 683.70 |
| 1986-08-25 | 2,720 | 2,820 | 2,720 | 2,810 | 1,800,999 | 703.73 |
| 1986-08-23 | 2,760 | 2,790 | 2,680 | 2,720 | 1,411,000 | 681.19 |
| 1986-08-22 | 2,580 | 2,790 | 2,570 | 2,730 | 2,205,999 | 683.70 |
| 1986-08-21 | 2,680 | 2,690 | 2,620 | 2,620 | 933,000 | 656.15 |
| 1986-08-20 | 2,740 | 2,760 | 2,680 | 2,690 | 952,000 | 673.68 |
| 1986-08-19 | 2,600 | 2,720 | 2,580 | 2,720 | 825,000 | 681.19 |
| 1986-08-18 | 2,560 | 2,640 | 2,560 | 2,640 | 794,000 | 661.16 |
| 1986-08-15 | 2,640 | 2,660 | 2,590 | 2,600 | 920,000 | 651.14 |
| 1986-08-14 | 2,670 | 2,690 | 2,630 | 2,640 | 755,000 | 661.16 |
| 1986-08-13 | 2,690 | 2,700 | 2,660 | 2,670 | 965,000 | 668.67 |
| 1986-08-12 | 2,670 | 2,700 | 2,660 | 2,700 | 662,000 | 676.18 |
| 1986-08-11 | 2,700 | 2,730 | 2,680 | 2,680 | 689,000 | 671.18 |
| 1986-08-08 | 2,740 | 2,770 | 2,710 | 2,720 | 851,000 | 681.19 |
| 1986-08-07 | 2,710 | 2,750 | 2,690 | 2,700 | 1,111,000 | 676.18 |
| 1986-08-06 | 2,650 | 2,790 | 2,650 | 2,670 | 1,116,000 | 668.67 |
| 1986-08-05 | 2,650 | 2,670 | 2,630 | 2,640 | 332,000 | 661.16 |
| 1986-08-04 | 2,650 | 2,680 | 2,620 | 2,650 | 205,000 | 663.66 |
| 1986-08-02 | 2,620 | 2,700 | 2,620 | 2,650 | 724,000 | 663.66 |
| 1986-08-01 | 2,610 | 2,710 | 2,610 | 2,660 | 655,000 | 666.17 |
| 1986-07-31 | 2,710 | 2,720 | 2,610 | 2,610 | 942,000 | 653.64 |
| 1986-07-30 | 2,700 | 2,710 | 2,680 | 2,690 | 507,000 | 673.68 |
| 1986-07-29 | 2,690 | 2,710 | 2,650 | 2,680 | 759,000 | 671.18 |
| 1986-07-28 | 2,780 | 2,830 | 2,730 | 2,730 | 1,176,000 | 683.70 |
| 1986-07-26 | 2,760 | 2,800 | 2,750 | 2,780 | 829,000 | 696.22 |
| 1986-07-25 | 2,690 | 2,700 | 2,670 | 2,680 | 609,000 | 671.18 |
| 1986-07-24 | 2,710 | 2,730 | 2,680 | 2,690 | 866,000 | 673.68 |
| 1986-07-23 | 2,710 | 2,730 | 2,670 | 2,680 | 658,000 | 671.18 |
| 1986-07-22 | 2,590 | 2,710 | 2,590 | 2,670 | 817,000 | 668.67 |
| 1986-07-21 | 2,660 | 2,700 | 2,600 | 2,670 | 826,000 | 668.67 |
| 1986-07-19 | 2,690 | 2,700 | 2,670 | 2,680 | 297,000 | 671.18 |
| 1986-07-18 | 2,710 | 2,720 | 2,690 | 2,710 | 835,000 | 678.69 |
| 1986-07-17 | 2,720 | 2,740 | 2,690 | 2,690 | 534,000 | 673.68 |
| 1986-07-16 | 2,780 | 2,790 | 2,750 | 2,760 | 646,000 | 691.21 |
| 1986-07-15 | 2,870 | 2,890 | 2,840 | 2,860 | 920,000 | 716.25 |
| 1986-07-14 | 2,830 | 2,950 | 2,800 | 2,950 | 1,634,000 | 738.79 |
| 1986-07-11 | 2,680 | 2,840 | 2,680 | 2,840 | 1,508,000 | 711.25 |
| 1986-07-10 | 2,730 | 2,730 | 2,690 | 2,690 | 1,205,000 | 673.68 |
| 1986-07-09 | 2,750 | 2,760 | 2,660 | 2,730 | 1,056,000 | 683.70 |
| 1986-07-08 | 2,740 | 2,800 | 2,740 | 2,790 | 595,000 | 698.72 |
| 1986-07-07 | 2,800 | 2,810 | 2,780 | 2,780 | 554,000 | 696.22 |
| 1986-07-05 | 2,760 | 2,790 | 2,750 | 2,770 | 611,000 | 693.71 |
| 1986-07-04 | 2,750 | 2,810 | 2,750 | 2,800 | 1,539,000 | 701.23 |
| 1986-07-03 | 2,870 | 2,900 | 2,810 | 2,820 | 811,000 | 706.24 |
| 1986-07-02 | 2,910 | 2,940 | 2,900 | 2,900 | 878,000 | 726.27 |
| 1986-07-01 | 2,970 | 2,980 | 2,940 | 2,950 | 682,000 | 738.79 |
| 1986-06-30 | 2,970 | 2,980 | 2,950 | 2,970 | 423,000 | 743.80 |
| 1986-06-28 | 2,950 | 2,980 | 2,950 | 2,950 | 600,000 | 738.79 |
| 1986-06-27 | 3,020 | 3,020 | 2,960 | 2,990 | 4,382,999 | 748.81 |
| 1986-06-26 | 2,920 | 3,040 | 2,910 | 3,020 | 6,694,998 | 756.32 |
| 1986-06-25 | 2,890 | 2,930 | 2,870 | 2,900 | 2,422,999 | 726.27 |
| 1986-06-24 | 2,880 | 2,900 | 2,860 | 2,890 | 1,543,000 | 723.77 |
| 1986-06-23 | 2,870 | 2,920 | 2,860 | 2,880 | 1,872,999 | 721.26 |
| 1986-06-21 | 2,800 | 2,890 | 2,800 | 2,840 | 1,272,000 | 711.25 |
| 1986-06-20 | 2,770 | 2,800 | 2,760 | 2,780 | 1,268,000 | 696.22 |
| 1986-06-19 | 2,770 | 2,790 | 2,760 | 2,780 | 729,000 | 696.22 |
| 1986-06-18 | 2,780 | 2,810 | 2,780 | 2,780 | 1,017,000 | 696.22 |
| 1986-06-17 | 2,830 | 2,830 | 2,800 | 2,820 | 904,000 | 706.24 |
| 1986-06-16 | 2,830 | 2,840 | 2,810 | 2,820 | 459,000 | 706.24 |
| 1986-06-13 | 2,820 | 2,830 | 2,800 | 2,810 | 901,000 | 703.73 |
| 1986-06-12 | 2,840 | 2,860 | 2,820 | 2,830 | 1,364,000 | 708.74 |
| 1986-06-11 | 2,900 | 2,920 | 2,830 | 2,840 | 2,955,999 | 711.25 |
| 1986-06-10 | 2,880 | 2,920 | 2,880 | 2,880 | 3,383,999 | 721.26 |
| 1986-06-09 | 2,960 | 2,980 | 2,920 | 2,960 | 4,245,999 | 741.30 |
| 1986-06-07 | 2,850 | 2,980 | 2,840 | 2,930 | 4,779,999 | 733.78 |
| 1986-06-06 | 2,880 | 2,900 | 2,850 | 2,850 | 3,154,999 | 713.75 |
| 1986-06-05 | 2,880 | 2,940 | 2,850 | 2,920 | 9,406,997 | 731.28 |
| 1986-06-04 | 2,680 | 2,900 | 2,680 | 2,900 | 9,289,997 | 726.27 |
| 1986-06-03 | 2,690 | 2,710 | 2,670 | 2,680 | 3,369,999 | 671.18 |
| 1986-06-02 | 2,690 | 2,730 | 2,660 | 2,730 | 5,195,998 | 683.70 |
| 1986-05-31 | 2,700 | 2,710 | 2,670 | 2,670 | 5,566,998 | 668.67 |
| 1986-05-30 | 2,540 | 2,700 | 2,510 | 2,660 | 11,752,996 | 666.17 |
| 1986-05-29 | 2,530 | 2,530 | 2,460 | 2,500 | 5,711,998 | 626.10 |
| 1986-05-28 | 2,340 | 2,430 | 2,340 | 2,410 | 2,998,999 | 603.56 |
| 1986-05-27 | 2,300 | 2,320 | 2,280 | 2,300 | 949,000 | 576.01 |
| 1986-05-26 | 2,320 | 2,330 | 2,290 | 2,300 | 657,000 | 576.01 |
| 1986-05-24 | 2,310 | 2,340 | 2,300 | 2,310 | 402,000 | 578.51 |
| 1986-05-23 | 2,290 | 2,310 | 2,280 | 2,290 | 625,000 | 573.50 |
| 1986-05-22 | 2,270 | 2,290 | 2,260 | 2,270 | 387,000 | 568.50 |
| 1986-05-21 | 2,260 | 2,270 | 2,240 | 2,260 | 497,000 | 565.99 |
| 1986-05-20 | 2,240 | 2,250 | 2,230 | 2,240 | 270,000 | 560.98 |
| 1986-05-19 | 2,300 | 2,300 | 2,230 | 2,250 | 511,000 | 563.49 |
| 1986-05-17 | 2,220 | 2,270 | 2,220 | 2,270 | 337,000 | 568.50 |
| 1986-05-16 | 2,250 | 2,260 | 2,220 | 2,240 | 825,000 | 560.98 |
| 1986-05-15 | 2,310 | 2,310 | 2,270 | 2,290 | 780,000 | 573.50 |
| 1986-05-14 | 2,340 | 2,350 | 2,290 | 2,310 | 898,000 | 578.51 |
| 1986-05-13 | 2,260 | 2,280 | 2,240 | 2,270 | 841,000 | 568.50 |
| 1986-05-12 | 2,280 | 2,290 | 2,260 | 2,260 | 538,000 | 565.99 |
| 1986-05-09 | 2,300 | 2,310 | 2,280 | 2,280 | 725,000 | 571 |
| 1986-05-08 | 2,250 | 2,280 | 2,250 | 2,260 | 902,000 | 565.99 |
| 1986-05-07 | 2,260 | 2,340 | 2,260 | 2,300 | 1,452,000 | 576.01 |
| 1986-05-06 | 2,270 | 2,310 | 2,270 | 2,290 | 810,000 | 573.50 |
| 1986-05-02 | 2,360 | 2,400 | 2,360 | 2,380 | 1,074,000 | 596.04 |
| 1986-05-01 | 2,450 | 2,480 | 2,380 | 2,390 | 1,325,000 | 598.55 |
| 1986-04-30 | 2,440 | 2,510 | 2,440 | 2,490 | 2,441,999 | 623.59 |
| 1986-04-28 | 2,480 | 2,510 | 2,450 | 2,480 | 1,226,000 | 621.09 |
| 1986-04-26 | 2,530 | 2,540 | 2,480 | 2,500 | 4,447,999 | 626.10 |
| 1986-04-25 | 2,450 | 2,500 | 2,430 | 2,490 | 4,718,999 | 623.59 |
| 1986-04-24 | 2,380 | 2,460 | 2,380 | 2,410 | 2,286,999 | 603.56 |
| 1986-04-23 | 2,400 | 2,460 | 2,390 | 2,420 | 3,100,999 | 606.06 |
| 1986-04-22 | 2,430 | 2,560 | 2,400 | 2,440 | 6,678,998 | 611.07 |
| 1986-04-21 | 2,470 | 2,600 | 2,410 | 2,470 | 7,880,998 | 618.58 |
| 1986-04-19 | 2,320 | 2,500 | 2,300 | 2,480 | 5,559,998 | 621.09 |
| 1986-04-18 | 2,180 | 2,330 | 2,180 | 2,330 | 8,261,998 | 583.52 |
| 1986-04-17 | 2,160 | 2,200 | 2,150 | 2,180 | 3,606,999 | 545.96 |
| 1986-04-16 | 2,000 | 2,220 | 2,000 | 2,180 | 4,993,999 | 545.96 |
| 1986-04-15 | 2,000 | 2,010 | 1,980 | 2,000 | 496,000 | 500.88 |
| 1986-04-14 | 1,970 | 2,000 | 1,970 | 1,990 | 705,000 | 498.37 |
| 1986-04-11 | 2,030 | 2,040 | 2,010 | 2,010 | 631,000 | 503.38 |
| 1986-04-10 | 2,050 | 2,060 | 2,030 | 2,030 | 712,000 | 508.39 |
| 1986-04-09 | 2,090 | 2,100 | 2,060 | 2,080 | 800,000 | 520.91 |
| 1986-04-08 | 2,030 | 2,070 | 2,020 | 2,060 | 1,541,000 | 515.90 |
| 1986-04-07 | 2,050 | 2,100 | 2,050 | 2,060 | 806,000 | 515.90 |
| 1986-04-05 | 2,090 | 2,100 | 2,060 | 2,060 | 431,000 | 515.90 |
| 1986-04-04 | 2,060 | 2,140 | 2,050 | 2,080 | 2,797,999 | 520.91 |
| 1986-04-03 | 2,090 | 2,090 | 2,030 | 2,060 | 1,430,000 | 515.90 |
| 1986-04-02 | 1,980 | 2,070 | 1,970 | 2,050 | 1,973,999 | 513.40 |
| 1986-04-01 | 2,000 | 2,000 | 1,960 | 1,970 | 808,000 | 493.36 |
| 1986-03-31 | 1,990 | 2,010 | 1,960 | 1,980 | 785,000 | 495.87 |
| 1986-03-29 | 1,960 | 1,990 | 1,950 | 1,980 | 155,000 | 495.87 |
| 1986-03-28 | 2,000 | 2,030 | 1,960 | 1,970 | 1,332,000 | 493.36 |
| 1986-03-27 | 1,980 | 2,010 | 1,970 | 1,970 | 1,125,000 | 493.36 |
| 1986-03-26 | 1,920 | 1,950 | 1,900 | 1,940 | 757,000 | 485.85 |
| 1986-03-25 | 1,850 | 1,900 | 1,850 | 1,860 | 571,000 | 465.82 |
| 1986-03-24 | 1,830 | 1,840 | 1,810 | 1,840 | 518,000 | 460.81 |
| 1986-03-22 | 1,820 | 1,840 | 1,820 | 1,830 | 305,000 | 458.30 |
| 1986-03-20 | 1,790 | 1,840 | 1,790 | 1,820 | 628,000 | 455.80 |
| 1986-03-19 | 1,740 | 1,770 | 1,730 | 1,730 | 1,331,000 | 433.26 |
| 1986-03-18 | 1,770 | 1,780 | 1,730 | 1,730 | 1,381,000 | 433.26 |
| 1986-03-17 | 1,820 | 1,830 | 1,770 | 1,780 | 1,265,000 | 445.78 |
| 1986-03-15 | 1,830 | 1,850 | 1,830 | 1,840 | 394,000 | 460.81 |
| 1986-03-14 | 1,850 | 1,850 | 1,830 | 1,850 | 582,000 | 463.31 |
| 1986-03-13 | 1,830 | 1,850 | 1,830 | 1,850 | 283,000 | 463.31 |
| 1986-03-12 | 1,830 | 1,840 | 1,820 | 1,820 | 540,000 | 455.80 |
| 1986-03-11 | 1,840 | 1,850 | 1,830 | 1,830 | 568,000 | 458.30 |
| 1986-03-10 | 1,850 | 1,860 | 1,840 | 1,840 | 306,000 | 460.81 |
| 1986-03-07 | 1,830 | 1,870 | 1,830 | 1,870 | 364,000 | 468.32 |
| 1986-03-06 | 1,840 | 1,840 | 1,810 | 1,830 | 288,000 | 458.30 |
| 1986-03-05 | 1,800 | 1,870 | 1,800 | 1,840 | 422,000 | 460.81 |
| 1986-03-04 | 1,790 | 1,790 | 1,780 | 1,780 | 656,000 | 445.78 |
| 1986-03-03 | 1,770 | 1,790 | 1,770 | 1,780 | 155,000 | 445.78 |
| 1986-03-01 | 1,750 | 1,800 | 1,740 | 1,780 | 213,000 | 445.78 |
| 1986-02-28 | 1,770 | 1,790 | 1,720 | 1,730 | 675,000 | 433.26 |
| 1986-02-27 | 1,820 | 1,840 | 1,770 | 1,800 | 1,001,000 | 450.79 |
| 1986-02-26 | 1,850 | 1,850 | 1,820 | 1,850 | 345,000 | 463.31 |
| 1986-02-25 | 1,900 | 1,900 | 1,860 | 1,870 | 402,000 | 468.32 |
| 1986-02-24 | 1,900 | 1,940 | 1,900 | 1,900 | 260,000 | 475.83 |
| 1986-02-22 | 1,900 | 1,910 | 1,900 | 1,900 | 573,000 | 475.83 |
| 1986-02-21 | 1,850 | 1,890 | 1,850 | 1,890 | 749,000 | 473.33 |
| 1986-02-20 | 1,830 | 1,840 | 1,820 | 1,840 | 308,000 | 460.81 |
| 1986-02-19 | 1,850 | 1,860 | 1,830 | 1,830 | 261,000 | 458.30 |
| 1986-02-18 | 1,880 | 1,890 | 1,850 | 1,850 | 377,000 | 463.31 |
| 1986-02-17 | 1,870 | 1,880 | 1,860 | 1,880 | 146,000 | 470.82 |
| 1986-02-15 | 1,870 | 1,880 | 1,870 | 1,880 | 119,000 | 470.82 |
| 1986-02-14 | 1,860 | 1,880 | 1,850 | 1,870 | 553,000 | 468.32 |
| 1986-02-13 | 1,900 | 1,900 | 1,880 | 1,880 | 383,000 | 470.82 |
| 1986-02-12 | 1,930 | 1,930 | 1,880 | 1,890 | 377,000 | 473.33 |
| 1986-02-10 | 1,950 | 1,950 | 1,940 | 1,940 | 196,000 | 485.85 |
| 1986-02-07 | 1,960 | 1,960 | 1,940 | 1,950 | 643,000 | 488.36 |
| 1986-02-06 | 1,980 | 1,980 | 1,960 | 1,960 | 616,000 | 490.86 |
| 1986-02-05 | 1,970 | 1,980 | 1,960 | 1,970 | 298,000 | 493.36 |
| 1986-02-04 | 1,970 | 1,980 | 1,970 | 1,970 | 268,000 | 493.36 |
| 1986-02-03 | 1,980 | 2,000 | 1,970 | 1,980 | 162,000 | 495.87 |
| 1986-02-01 | 1,960 | 2,000 | 1,960 | 2,000 | 244,000 | 500.88 |
| 1986-01-31 | 1,970 | 1,970 | 1,960 | 1,970 | 201,000 | 493.36 |
| 1986-01-30 | 1,980 | 1,990 | 1,950 | 1,970 | 229,000 | 493.36 |
| 1986-01-29 | 2,000 | 2,010 | 1,990 | 1,990 | 307,000 | 498.37 |
| 1986-01-28 | 2,000 | 2,020 | 1,980 | 1,980 | 633,000 | 495.87 |
| 1986-01-27 | 2,020 | 2,030 | 2,010 | 2,020 | 203,000 | 505.89 |
| 1986-01-25 | 2,020 | 2,030 | 2,000 | 2,030 | 215,000 | 508.39 |
| 1986-01-24 | 1,970 | 1,990 | 1,970 | 1,970 | 337,000 | 493.36 |
| 1986-01-23 | 1,980 | 1,990 | 1,960 | 1,970 | 492,000 | 493.36 |
| 1986-01-22 | 1,950 | 1,980 | 1,950 | 1,980 | 332,000 | 495.87 |
| 1986-01-21 | 1,960 | 1,970 | 1,950 | 1,950 | 285,000 | 488.36 |
| 1986-01-20 | 1,980 | 1,980 | 1,970 | 1,980 | 64,000 | 495.87 |
| 1986-01-18 | 1,960 | 1,980 | 1,960 | 1,980 | 209,000 | 495.87 |
| 1986-01-17 | 1,980 | 2,000 | 1,960 | 1,960 | 1,108,000 | 490.86 |
| 1986-01-16 | 1,990 | 2,000 | 1,970 | 2,000 | 361,000 | 500.88 |
| 1986-01-14 | 1,950 | 1,970 | 1,950 | 1,950 | 621,000 | 488.36 |
| 1986-01-13 | 1,960 | 1,970 | 1,950 | 1,950 | 371,000 | 488.36 |
| 1986-01-10 | 1,970 | 1,970 | 1,960 | 1,960 | 494,000 | 490.86 |
| 1986-01-09 | 1,970 | 2,000 | 1,960 | 1,990 | 645,000 | 498.37 |
| 1986-01-08 | 2,010 | 2,030 | 2,000 | 2,010 | 374,000 | 503.38 |
| 1986-01-07 | 2,030 | 2,030 | 2,000 | 2,000 | 360,000 | 500.88 |
| 1986-01-06 | 2,030 | 2,040 | 2,030 | 2,030 | 91,000 | 508.39 |
| 1986-01-04 | 2,030 | 2,050 | 2,030 | 2,040 | 72,000 | 510.89 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
