5803 (株)フジクラ 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 | 727 | 736 | 720 | 720 | 417,000 | 720 |
| 1986-12-26 | 732 | 740 | 730 | 735 | 434,000 | 735 |
| 1986-12-25 | 750 | 750 | 727 | 742 | 868,000 | 742 |
| 1986-12-24 | 738 | 746 | 735 | 735 | 545,000 | 735 |
| 1986-12-23 | 725 | 750 | 724 | 748 | 878,000 | 748 |
| 1986-12-22 | 730 | 731 | 725 | 726 | 910,000 | 726 |
| 1986-12-19 | 730 | 738 | 725 | 732 | 1,319,000 | 732 |
| 1986-12-18 | 736 | 749 | 736 | 740 | 549,000 | 740 |
| 1986-12-17 | 760 | 764 | 745 | 756 | 780,000 | 756 |
| 1986-12-16 | 759 | 769 | 756 | 757 | 630,000 | 757 |
| 1986-12-15 | 768 | 768 | 747 | 759 | 1,037,000 | 759 |
| 1986-12-12 | 762 | 770 | 758 | 770 | 1,537,000 | 770 |
| 1986-12-11 | 755 | 762 | 750 | 756 | 914,000 | 756 |
| 1986-12-10 | 753 | 762 | 750 | 756 | 1,170,000 | 756 |
| 1986-12-09 | 761 | 765 | 751 | 759 | 1,123,000 | 759 |
| 1986-12-08 | 758 | 770 | 757 | 767 | 912,000 | 767 |
| 1986-12-06 | 765 | 770 | 760 | 768 | 866,000 | 768 |
| 1986-12-05 | 756 | 784 | 756 | 775 | 3,590,000 | 775 |
| 1986-12-04 | 746 | 764 | 741 | 760 | 1,557,000 | 760 |
| 1986-12-03 | 757 | 760 | 745 | 746 | 2,372,000 | 746 |
| 1986-12-02 | 733 | 750 | 733 | 747 | 1,920,000 | 747 |
| 1986-12-01 | 733 | 736 | 727 | 733 | 1,889,000 | 733 |
| 1986-11-29 | 719 | 736 | 709 | 736 | 1,304,000 | 736 |
| 1986-11-28 | 705 | 709 | 692 | 705 | 1,708,000 | 705 |
| 1986-11-27 | 680 | 700 | 671 | 700 | 1,060,000 | 700 |
| 1986-11-26 | 671 | 678 | 667 | 678 | 638,000 | 678 |
| 1986-11-25 | 680 | 680 | 663 | 666 | 432,000 | 666 |
| 1986-11-22 | 660 | 680 | 657 | 680 | 920,000 | 680 |
| 1986-11-21 | 650 | 660 | 648 | 656 | 360,000 | 656 |
| 1986-11-20 | 658 | 658 | 641 | 641 | 453,000 | 641 |
| 1986-11-19 | 660 | 670 | 651 | 658 | 571,000 | 658 |
| 1986-11-18 | 657 | 671 | 656 | 671 | 400,000 | 671 |
| 1986-11-17 | 650 | 660 | 650 | 654 | 457,000 | 654 |
| 1986-11-14 | 660 | 665 | 645 | 655 | 773,000 | 655 |
| 1986-11-13 | 681 | 686 | 665 | 670 | 1,759,000 | 670 |
| 1986-11-12 | 680 | 706 | 680 | 681 | 938,000 | 681 |
| 1986-11-11 | 700 | 702 | 680 | 685 | 420,000 | 685 |
| 1986-11-10 | 695 | 711 | 681 | 690 | 1,664,000 | 690 |
| 1986-11-07 | 679 | 701 | 673 | 685 | 2,086,000 | 685 |
| 1986-11-06 | 635 | 670 | 635 | 669 | 933,000 | 669 |
| 1986-11-05 | 640 | 649 | 630 | 638 | 268,000 | 638 |
| 1986-11-04 | 645 | 648 | 630 | 630 | 149,000 | 630 |
| 1986-11-01 | 638 | 640 | 616 | 638 | 564,000 | 638 |
| 1986-10-31 | 681 | 689 | 655 | 658 | 788,000 | 658 |
| 1986-10-30 | 638 | 680 | 636 | 670 | 1,073,000 | 670 |
| 1986-10-29 | 625 | 645 | 621 | 639 | 1,064,000 | 639 |
| 1986-10-28 | 603 | 619 | 600 | 611 | 999,000 | 611 |
| 1986-10-27 | 601 | 618 | 600 | 610 | 243,000 | 610 |
| 1986-10-25 | 586 | 620 | 586 | 600 | 644,000 | 600 |
| 1986-10-24 | 650 | 670 | 616 | 616 | 1,632,000 | 616 |
| 1986-10-23 | 545 | 630 | 525 | 619 | 1,854,000 | 619 |
| 1986-10-22 | 631 | 640 | 530 | 575 | 1,194,000 | 575 |
| 1986-10-21 | 672 | 677 | 610 | 625 | 1,267,000 | 625 |
| 1986-10-20 | 690 | 699 | 676 | 682 | 680,000 | 682 |
| 1986-10-17 | 700 | 712 | 695 | 700 | 383,000 | 700 |
| 1986-10-16 | 713 | 715 | 693 | 704 | 718,000 | 704 |
| 1986-10-15 | 739 | 739 | 710 | 710 | 721,000 | 710 |
| 1986-10-14 | 733 | 743 | 721 | 731 | 3,424,000 | 731 |
| 1986-10-13 | 755 | 759 | 736 | 750 | 501,000 | 750 |
| 1986-10-09 | 751 | 760 | 740 | 760 | 660,000 | 760 |
| 1986-10-08 | 765 | 780 | 741 | 756 | 657,000 | 756 |
| 1986-10-07 | 726 | 769 | 725 | 760 | 638,000 | 760 |
| 1986-10-06 | 769 | 770 | 721 | 722 | 603,000 | 722 |
| 1986-10-04 | 755 | 774 | 745 | 766 | 552,000 | 766 |
| 1986-10-03 | 723 | 760 | 680 | 755 | 2,464,000 | 755 |
| 1986-10-02 | 785 | 795 | 733 | 733 | 2,043,000 | 733 |
| 1986-10-01 | 820 | 831 | 775 | 790 | 2,263,000 | 790 |
| 1986-09-30 | 842 | 849 | 799 | 820 | 2,683,000 | 820 |
| 1986-09-29 | 858 | 869 | 841 | 845 | 5,004,000 | 845 |
| 1986-09-27 | 843 | 848 | 830 | 844 | 1,393,000 | 844 |
| 1986-09-26 | 819 | 855 | 819 | 833 | 8,608,000 | 833 |
| 1986-09-25 | 850 | 852 | 830 | 831 | 3,233,000 | 831 |
| 1986-09-24 | 820 | 844 | 820 | 840 | 5,319,000 | 840 |
| 1986-09-22 | 805 | 825 | 795 | 800 | 2,705,000 | 800 |
| 1986-09-19 | 775 | 810 | 775 | 795 | 2,258,000 | 795 |
| 1986-09-18 | 726 | 770 | 726 | 765 | 1,071,000 | 765 |
| 1986-09-17 | 728 | 739 | 721 | 725 | 932,000 | 725 |
| 1986-09-16 | 737 | 755 | 710 | 738 | 956,000 | 738 |
| 1986-09-12 | 739 | 760 | 736 | 747 | 1,275,000 | 747 |
| 1986-09-11 | 770 | 788 | 770 | 779 | 1,450,000 | 779 |
| 1986-09-10 | 776 | 788 | 769 | 770 | 1,088,000 | 770 |
| 1986-09-09 | 757 | 780 | 757 | 775 | 571,000 | 775 |
| 1986-09-08 | 800 | 800 | 771 | 777 | 805,000 | 777 |
| 1986-09-06 | 798 | 807 | 790 | 794 | 1,082,000 | 794 |
| 1986-09-05 | 799 | 799 | 779 | 798 | 1,412,000 | 798 |
| 1986-09-04 | 789 | 790 | 768 | 770 | 824,000 | 770 |
| 1986-09-03 | 771 | 780 | 761 | 780 | 1,097,000 | 780 |
| 1986-09-02 | 795 | 800 | 786 | 791 | 1,027,000 | 791 |
| 1986-09-01 | 810 | 817 | 795 | 800 | 2,410,000 | 800 |
| 1986-08-30 | 785 | 805 | 781 | 790 | 1,594,000 | 790 |
| 1986-08-29 | 775 | 785 | 770 | 775 | 1,378,000 | 775 |
| 1986-08-28 | 810 | 810 | 778 | 785 | 1,938,000 | 785 |
| 1986-08-27 | 782 | 825 | 770 | 820 | 3,708,000 | 820 |
| 1986-08-26 | 775 | 795 | 772 | 782 | 3,216,000 | 782 |
| 1986-08-25 | 773 | 810 | 773 | 781 | 1,977,000 | 781 |
| 1986-08-23 | 796 | 796 | 765 | 771 | 2,366,000 | 771 |
| 1986-08-22 | 830 | 830 | 787 | 797 | 2,653,000 | 797 |
| 1986-08-21 | 870 | 871 | 830 | 831 | 5,879,000 | 831 |
| 1986-08-20 | 850 | 870 | 843 | 860 | 18,647,000 | 860 |
| 1986-08-19 | 824 | 840 | 810 | 839 | 16,804,000 | 839 |
| 1986-08-18 | 788 | 819 | 784 | 817 | 12,085,000 | 817 |
| 1986-08-15 | 794 | 794 | 774 | 784 | 2,783,000 | 784 |
| 1986-08-14 | 779 | 803 | 773 | 781 | 7,269,000 | 781 |
| 1986-08-13 | 770 | 780 | 766 | 775 | 2,584,000 | 775 |
| 1986-08-12 | 795 | 798 | 780 | 780 | 10,330,000 | 780 |
| 1986-08-11 | 764 | 782 | 750 | 775 | 3,229,000 | 775 |
| 1986-08-08 | 790 | 792 | 765 | 768 | 8,267,000 | 768 |
| 1986-08-07 | 759 | 795 | 755 | 790 | 27,194,000 | 790 |
| 1986-08-06 | 739 | 745 | 721 | 744 | 13,764,000 | 744 |
| 1986-08-05 | 725 | 740 | 716 | 717 | 8,694,000 | 717 |
| 1986-08-04 | 680 | 717 | 679 | 715 | 6,375,000 | 715 |
| 1986-08-02 | 666 | 682 | 660 | 675 | 1,659,000 | 675 |
| 1986-08-01 | 674 | 685 | 641 | 675 | 1,732,000 | 675 |
| 1986-07-31 | 705 | 705 | 665 | 665 | 2,412,000 | 665 |
| 1986-07-30 | 673 | 685 | 662 | 685 | 1,359,000 | 685 |
| 1986-07-29 | 674 | 680 | 653 | 653 | 1,980,000 | 653 |
| 1986-07-28 | 652 | 675 | 651 | 675 | 672,000 | 675 |
| 1986-07-26 | 661 | 668 | 652 | 655 | 597,000 | 655 |
| 1986-07-25 | 677 | 685 | 660 | 660 | 825,000 | 660 |
| 1986-07-24 | 700 | 700 | 673 | 676 | 1,249,000 | 676 |
| 1986-07-23 | 689 | 700 | 671 | 695 | 1,339,000 | 695 |
| 1986-07-22 | 666 | 679 | 666 | 669 | 1,447,000 | 669 |
| 1986-07-21 | 700 | 709 | 640 | 665 | 1,402,000 | 665 |
| 1986-07-19 | 694 | 710 | 693 | 710 | 1,267,000 | 710 |
| 1986-07-18 | 680 | 702 | 678 | 684 | 2,185,000 | 684 |
| 1986-07-17 | 685 | 695 | 655 | 674 | 2,598,000 | 674 |
| 1986-07-16 | 709 | 709 | 692 | 695 | 3,115,000 | 695 |
| 1986-07-15 | 721 | 721 | 706 | 719 | 2,932,000 | 719 |
| 1986-07-14 | 721 | 735 | 720 | 720 | 4,568,000 | 720 |
| 1986-07-11 | 721 | 727 | 711 | 720 | 5,394,000 | 720 |
| 1986-07-10 | 698 | 727 | 695 | 701 | 10,737,000 | 701 |
| 1986-07-09 | 705 | 717 | 689 | 695 | 10,196,000 | 695 |
| 1986-07-08 | 676 | 707 | 666 | 707 | 14,813,000 | 707 |
| 1986-07-07 | 692 | 693 | 676 | 686 | 4,868,000 | 686 |
| 1986-07-05 | 687 | 697 | 685 | 687 | 10,325,000 | 687 |
| 1986-07-04 | 664 | 688 | 660 | 688 | 16,726,000 | 688 |
| 1986-07-03 | 665 | 678 | 660 | 661 | 15,547,000 | 661 |
| 1986-07-02 | 609 | 660 | 606 | 660 | 17,887,000 | 660 |
| 1986-07-01 | 603 | 605 | 593 | 603 | 3,945,000 | 603 |
| 1986-06-30 | 592 | 599 | 585 | 593 | 1,344,000 | 593 |
| 1986-06-28 | 603 | 603 | 592 | 593 | 2,719,000 | 593 |
| 1986-06-27 | 595 | 605 | 585 | 603 | 13,227,000 | 603 |
| 1986-06-26 | 582 | 593 | 582 | 585 | 3,977,000 | 585 |
| 1986-06-25 | 578 | 582 | 570 | 580 | 2,525,000 | 580 |
| 1986-06-24 | 593 | 593 | 572 | 576 | 6,159,000 | 576 |
| 1986-06-23 | 569 | 585 | 564 | 583 | 5,046,000 | 583 |
| 1986-06-21 | 572 | 572 | 561 | 571 | 1,994,000 | 571 |
| 1986-06-20 | 577 | 577 | 565 | 574 | 3,383,000 | 574 |
| 1986-06-19 | 579 | 581 | 570 | 573 | 6,967,000 | 573 |
| 1986-06-18 | 549 | 570 | 548 | 565 | 11,988,000 | 565 |
| 1986-06-17 | 539 | 548 | 534 | 535 | 4,584,000 | 535 |
| 1986-06-16 | 539 | 539 | 530 | 531 | 2,398,000 | 531 |
| 1986-06-13 | 544 | 544 | 526 | 529 | 2,391,000 | 529 |
| 1986-06-12 | 549 | 552 | 536 | 540 | 5,939,000 | 540 |
| 1986-06-11 | 519 | 544 | 515 | 539 | 5,711,000 | 539 |
| 1986-06-10 | 514 | 520 | 506 | 512 | 1,525,000 | 512 |
| 1986-06-09 | 520 | 529 | 518 | 524 | 1,774,000 | 524 |
| 1986-06-07 | 528 | 530 | 515 | 524 | 1,400,000 | 524 |
| 1986-06-06 | 537 | 537 | 525 | 533 | 4,296,000 | 533 |
| 1986-06-05 | 520 | 537 | 518 | 537 | 9,050,000 | 537 |
| 1986-06-04 | 521 | 522 | 511 | 518 | 6,372,000 | 518 |
| 1986-06-03 | 503 | 518 | 501 | 511 | 12,532,000 | 511 |
| 1986-06-02 | 495 | 499 | 489 | 499 | 2,702,000 | 499 |
| 1986-05-31 | 483 | 494 | 478 | 494 | 1,182,000 | 494 |
| 1986-05-30 | 486 | 488 | 476 | 483 | 1,490,000 | 483 |
| 1986-05-29 | 494 | 503 | 486 | 489 | 5,184,000 | 489 |
| 1986-05-28 | 489 | 502 | 487 | 495 | 18,445,000 | 495 |
| 1986-05-27 | 476 | 480 | 473 | 480 | 1,977,000 | 480 |
| 1986-05-26 | 479 | 483 | 475 | 477 | 3,079,000 | 477 |
| 1986-05-24 | 485 | 488 | 471 | 483 | 5,631,000 | 483 |
| 1986-05-23 | 460 | 482 | 454 | 480 | 11,823,000 | 480 |
| 1986-05-22 | 464 | 468 | 451 | 457 | 8,791,000 | 457 |
| 1986-05-21 | 444 | 467 | 440 | 461 | 11,761,000 | 461 |
| 1986-05-20 | 435 | 440 | 432 | 434 | 1,251,000 | 434 |
| 1986-05-19 | 429 | 435 | 429 | 435 | 538,000 | 435 |
| 1986-05-17 | 431 | 432 | 428 | 428 | 369,000 | 428 |
| 1986-05-16 | 436 | 437 | 429 | 432 | 1,475,000 | 432 |
| 1986-05-15 | 429 | 443 | 428 | 436 | 2,169,000 | 436 |
| 1986-05-14 | 430 | 434 | 423 | 428 | 694,000 | 428 |
| 1986-05-13 | 430 | 430 | 425 | 426 | 717,000 | 426 |
| 1986-05-12 | 413 | 425 | 411 | 425 | 551,000 | 425 |
| 1986-05-09 | 413 | 413 | 410 | 413 | 282,000 | 413 |
| 1986-05-08 | 413 | 413 | 408 | 408 | 497,000 | 408 |
| 1986-05-07 | 408 | 414 | 407 | 413 | 161,000 | 413 |
| 1986-05-06 | 409 | 412 | 406 | 407 | 368,000 | 407 |
| 1986-05-02 | 410 | 415 | 405 | 408 | 694,000 | 408 |
| 1986-05-01 | 413 | 416 | 410 | 410 | 307,000 | 410 |
| 1986-04-30 | 419 | 419 | 410 | 418 | 309,000 | 418 |
| 1986-04-28 | 418 | 418 | 410 | 415 | 299,000 | 415 |
| 1986-04-26 | 415 | 420 | 409 | 409 | 465,000 | 409 |
| 1986-04-25 | 415 | 418 | 414 | 415 | 311,000 | 415 |
| 1986-04-24 | 411 | 415 | 410 | 414 | 384,000 | 414 |
| 1986-04-23 | 405 | 415 | 405 | 415 | 758,000 | 415 |
| 1986-04-22 | 420 | 420 | 410 | 417 | 1,273,000 | 417 |
| 1986-04-21 | 447 | 448 | 434 | 434 | 785,000 | 434 |
| 1986-04-19 | 445 | 448 | 440 | 442 | 401,000 | 442 |
| 1986-04-18 | 449 | 451 | 440 | 443 | 1,332,000 | 443 |
| 1986-04-17 | 449 | 452 | 446 | 446 | 1,237,000 | 446 |
| 1986-04-16 | 448 | 454 | 443 | 444 | 2,360,000 | 444 |
| 1986-04-15 | 450 | 454 | 440 | 448 | 2,781,000 | 448 |
| 1986-04-14 | 447 | 452 | 445 | 447 | 2,735,000 | 447 |
| 1986-04-11 | 439 | 447 | 434 | 442 | 3,125,000 | 442 |
| 1986-04-10 | 429 | 429 | 420 | 420 | 673,000 | 420 |
| 1986-04-09 | 421 | 430 | 420 | 425 | 1,169,000 | 425 |
| 1986-04-08 | 418 | 420 | 415 | 416 | 265,000 | 416 |
| 1986-04-07 | 421 | 421 | 417 | 419 | 149,000 | 419 |
| 1986-04-05 | 419 | 420 | 415 | 416 | 125,000 | 416 |
| 1986-04-04 | 430 | 430 | 414 | 415 | 521,000 | 415 |
| 1986-04-03 | 421 | 425 | 413 | 420 | 398,000 | 420 |
| 1986-04-02 | 429 | 433 | 423 | 430 | 472,000 | 430 |
| 1986-04-01 | 440 | 440 | 425 | 434 | 1,225,000 | 434 |
| 1986-03-31 | 446 | 448 | 436 | 436 | 1,826,000 | 436 |
| 1986-03-29 | 432 | 443 | 425 | 439 | 1,058,000 | 439 |
| 1986-03-28 | 432 | 445 | 421 | 422 | 2,034,000 | 422 |
| 1986-03-27 | 428 | 440 | 423 | 425 | 3,090,000 | 425 |
| 1986-03-26 | 420 | 440 | 412 | 440 | 904,000 | 440 |
| 1986-03-25 | 420 | 423 | 412 | 415 | 430,000 | 415 |
| 1986-03-24 | 434 | 434 | 410 | 420 | 869,000 | 420 |
| 1986-03-22 | 433 | 439 | 430 | 430 | 510,000 | 430 |
| 1986-03-20 | 439 | 440 | 432 | 439 | 1,286,000 | 439 |
| 1986-03-19 | 454 | 456 | 436 | 440 | 4,414,000 | 440 |
| 1986-03-18 | 428 | 453 | 428 | 450 | 7,248,000 | 450 |
| 1986-03-17 | 429 | 433 | 428 | 428 | 875,000 | 428 |
| 1986-03-15 | 428 | 434 | 425 | 429 | 665,000 | 429 |
| 1986-03-14 | 438 | 438 | 428 | 433 | 1,597,000 | 433 |
| 1986-03-13 | 439 | 439 | 426 | 426 | 1,686,000 | 426 |
| 1986-03-12 | 430 | 439 | 429 | 434 | 3,017,000 | 434 |
| 1986-03-11 | 435 | 436 | 425 | 426 | 1,287,000 | 426 |
| 1986-03-10 | 443 | 443 | 425 | 436 | 1,549,000 | 436 |
| 1986-03-07 | 422 | 446 | 422 | 440 | 8,285,000 | 440 |
| 1986-03-06 | 415 | 428 | 413 | 425 | 2,984,000 | 425 |
| 1986-03-05 | 415 | 418 | 410 | 413 | 946,000 | 413 |
| 1986-03-04 | 422 | 422 | 412 | 412 | 1,355,000 | 412 |
| 1986-03-03 | 422 | 424 | 418 | 418 | 1,577,000 | 418 |
| 1986-03-01 | 424 | 425 | 416 | 421 | 1,509,000 | 421 |
| 1986-02-28 | 419 | 425 | 411 | 412 | 2,005,000 | 412 |
| 1986-02-27 | 425 | 425 | 413 | 417 | 2,489,000 | 417 |
| 1986-02-26 | 434 | 435 | 418 | 420 | 5,565,000 | 420 |
| 1986-02-25 | 422 | 431 | 420 | 431 | 5,309,000 | 431 |
| 1986-02-24 | 410 | 420 | 408 | 417 | 4,795,000 | 417 |
| 1986-02-22 | 409 | 410 | 406 | 410 | 1,753,000 | 410 |
| 1986-02-21 | 409 | 410 | 403 | 406 | 2,997,000 | 406 |
| 1986-02-20 | 400 | 409 | 399 | 406 | 6,013,000 | 406 |
| 1986-02-19 | 398 | 401 | 392 | 396 | 3,947,000 | 396 |
| 1986-02-18 | 386 | 393 | 385 | 392 | 1,542,000 | 392 |
| 1986-02-17 | 389 | 393 | 381 | 381 | 1,049,000 | 381 |
| 1986-02-15 | 390 | 393 | 383 | 383 | 802,000 | 383 |
| 1986-02-14 | 390 | 398 | 384 | 393 | 4,692,000 | 393 |
| 1986-02-13 | 380 | 387 | 375 | 382 | 1,660,000 | 382 |
| 1986-02-12 | 380 | 381 | 375 | 380 | 1,274,000 | 380 |
| 1986-02-10 | 380 | 381 | 375 | 380 | 1,572,000 | 380 |
| 1986-02-07 | 369 | 379 | 369 | 375 | 970,000 | 375 |
| 1986-02-06 | 369 | 369 | 364 | 366 | 281,000 | 366 |
| 1986-02-05 | 360 | 369 | 359 | 366 | 478,000 | 366 |
| 1986-02-04 | 360 | 361 | 358 | 361 | 174,000 | 361 |
| 1986-02-03 | 361 | 364 | 359 | 359 | 300,000 | 359 |
| 1986-02-01 | 360 | 365 | 357 | 360 | 303,000 | 360 |
| 1986-01-31 | 355 | 358 | 355 | 355 | 297,000 | 355 |
| 1986-01-30 | 359 | 360 | 353 | 355 | 324,000 | 355 |
| 1986-01-29 | 355 | 360 | 354 | 358 | 410,000 | 358 |
| 1986-01-28 | 353 | 358 | 352 | 352 | 562,000 | 352 |
| 1986-01-27 | 360 | 362 | 353 | 355 | 189,000 | 355 |
| 1986-01-25 | 360 | 362 | 355 | 360 | 247,000 | 360 |
| 1986-01-24 | 353 | 360 | 353 | 358 | 322,000 | 358 |
| 1986-01-23 | 351 | 357 | 351 | 354 | 298,000 | 354 |
| 1986-01-22 | 354 | 357 | 353 | 354 | 287,000 | 354 |
| 1986-01-21 | 360 | 360 | 354 | 354 | 273,000 | 354 |
| 1986-01-20 | 356 | 360 | 355 | 360 | 195,000 | 360 |
| 1986-01-18 | 356 | 358 | 354 | 354 | 243,000 | 354 |
| 1986-01-17 | 360 | 360 | 353 | 359 | 257,000 | 359 |
| 1986-01-16 | 357 | 360 | 353 | 360 | 119,000 | 360 |
| 1986-01-14 | 356 | 359 | 352 | 357 | 370,000 | 357 |
| 1986-01-13 | 363 | 363 | 355 | 356 | 302,000 | 356 |
| 1986-01-10 | 360 | 365 | 360 | 363 | 226,000 | 363 |
| 1986-01-09 | 360 | 364 | 357 | 360 | 483,000 | 360 |
| 1986-01-08 | 365 | 370 | 364 | 369 | 283,000 | 369 |
| 1986-01-07 | 369 | 370 | 365 | 365 | 288,000 | 365 |
| 1986-01-06 | 375 | 379 | 371 | 372 | 313,000 | 372 |
| 1986-01-04 | 377 | 379 | 370 | 377 | 245,000 | 377 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
