6355 住友精密工業(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 | 1,430 | 1,430 | 1,420 | 1,420 | 45,000 | 13,653.80 |
| 1986-12-26 | 1,470 | 1,490 | 1,400 | 1,410 | 104,000 | 13,557.70 |
| 1986-12-25 | 1,590 | 1,590 | 1,490 | 1,490 | 74,000 | 14,326.90 |
| 1986-12-24 | 1,560 | 1,590 | 1,540 | 1,560 | 105,000 | 15,000 |
| 1986-12-23 | 1,610 | 1,610 | 1,570 | 1,570 | 76,000 | 15,096.20 |
| 1986-12-22 | 1,700 | 1,700 | 1,620 | 1,620 | 354,000 | 15,576.90 |
| 1986-12-19 | 1,660 | 1,660 | 1,640 | 1,660 | 207,000 | 15,961.50 |
| 1986-12-18 | 1,660 | 1,660 | 1,610 | 1,660 | 147,000 | 15,961.50 |
| 1986-12-17 | 1,660 | 1,670 | 1,630 | 1,660 | 286,000 | 15,961.50 |
| 1986-12-16 | 1,670 | 1,680 | 1,630 | 1,660 | 440,000 | 15,961.50 |
| 1986-12-15 | 1,590 | 1,700 | 1,590 | 1,670 | 711,000 | 16,057.70 |
| 1986-12-12 | 1,590 | 1,600 | 1,570 | 1,570 | 424,000 | 15,096.20 |
| 1986-12-11 | 1,550 | 1,600 | 1,550 | 1,560 | 214,000 | 15,000 |
| 1986-12-10 | 1,550 | 1,600 | 1,550 | 1,550 | 198,000 | 14,903.80 |
| 1986-12-09 | 1,500 | 1,540 | 1,490 | 1,540 | 117,000 | 14,807.70 |
| 1986-12-08 | 1,490 | 1,520 | 1,480 | 1,490 | 91,000 | 14,326.90 |
| 1986-12-06 | 1,570 | 1,570 | 1,500 | 1,500 | 187,000 | 14,423.10 |
| 1986-12-05 | 1,590 | 1,590 | 1,510 | 1,550 | 321,000 | 14,903.80 |
| 1986-12-04 | 1,570 | 1,600 | 1,570 | 1,590 | 522,000 | 15,288.50 |
| 1986-12-03 | 1,550 | 1,650 | 1,530 | 1,590 | 1,149,001 | 15,288.50 |
| 1986-12-02 | 1,500 | 1,500 | 1,480 | 1,500 | 348,000 | 14,423.10 |
| 1986-12-01 | 1,450 | 1,500 | 1,440 | 1,500 | 504,000 | 14,423.10 |
| 1986-11-29 | 1,410 | 1,440 | 1,400 | 1,440 | 146,000 | 13,846.20 |
| 1986-11-28 | 1,440 | 1,460 | 1,390 | 1,420 | 353,000 | 13,653.80 |
| 1986-11-27 | 1,380 | 1,440 | 1,370 | 1,430 | 322,000 | 13,750 |
| 1986-11-26 | 1,380 | 1,380 | 1,320 | 1,330 | 472,000 | 12,788.50 |
| 1986-11-25 | 1,340 | 1,370 | 1,340 | 1,360 | 268,000 | 13,076.90 |
| 1986-11-22 | 1,320 | 1,350 | 1,300 | 1,300 | 157,000 | 12,500 |
| 1986-11-21 | 1,290 | 1,320 | 1,270 | 1,280 | 153,000 | 12,307.70 |
| 1986-11-20 | 1,320 | 1,330 | 1,250 | 1,250 | 240,000 | 12,019.20 |
| 1986-11-19 | 1,300 | 1,310 | 1,260 | 1,260 | 119,000 | 12,115.40 |
| 1986-11-18 | 1,320 | 1,340 | 1,310 | 1,310 | 55,000 | 12,596.20 |
| 1986-11-17 | 1,360 | 1,370 | 1,320 | 1,330 | 91,000 | 12,788.50 |
| 1986-11-14 | 1,290 | 1,360 | 1,290 | 1,350 | 162,000 | 12,980.80 |
| 1986-11-13 | 1,300 | 1,310 | 1,280 | 1,310 | 65,000 | 12,596.20 |
| 1986-11-12 | 1,230 | 1,320 | 1,220 | 1,250 | 390,000 | 12,019.20 |
| 1986-11-11 | 1,230 | 1,230 | 1,210 | 1,220 | 98,000 | 11,730.80 |
| 1986-11-10 | 1,230 | 1,230 | 1,220 | 1,230 | 115,000 | 11,826.90 |
| 1986-11-07 | 1,220 | 1,230 | 1,220 | 1,230 | 125,000 | 11,826.90 |
| 1986-11-06 | 1,180 | 1,220 | 1,180 | 1,220 | 43,000 | 11,730.80 |
| 1986-11-05 | 1,190 | 1,190 | 1,180 | 1,180 | 14,000 | 11,346.20 |
| 1986-11-04 | 1,220 | 1,230 | 1,200 | 1,200 | 37,000 | 11,538.50 |
| 1986-11-01 | 1,200 | 1,230 | 1,180 | 1,220 | 23,000 | 11,730.80 |
| 1986-10-31 | 1,230 | 1,230 | 1,180 | 1,180 | 39,000 | 11,346.20 |
| 1986-10-30 | 1,160 | 1,200 | 1,160 | 1,200 | 16,000 | 11,538.50 |
| 1986-10-29 | 1,150 | 1,190 | 1,150 | 1,180 | 51,000 | 11,346.20 |
| 1986-10-28 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 11,057.70 |
| 1986-10-27 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 10,865.40 |
| 1986-10-25 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 10,865.40 |
| 1986-10-24 | 1,200 | 1,200 | 1,100 | 1,100 | 45,000 | 10,576.90 |
| 1986-10-23 | 1,080 | 1,160 | 1,080 | 1,160 | 56,000 | 11,153.80 |
| 1986-10-22 | 1,190 | 1,190 | 1,070 | 1,100 | 74,000 | 10,576.90 |
| 1986-10-21 | 1,200 | 1,200 | 1,130 | 1,190 | 31,000 | 11,442.30 |
| 1986-10-20 | 1,160 | 1,200 | 1,160 | 1,200 | 58,000 | 11,538.50 |
| 1986-10-17 | 1,200 | 1,200 | 1,160 | 1,160 | 58,000 | 11,153.80 |
| 1986-10-16 | 1,180 | 1,200 | 1,160 | 1,190 | 22,000 | 11,442.30 |
| 1986-10-15 | 1,230 | 1,230 | 1,160 | 1,160 | 60,000 | 11,153.80 |
| 1986-10-14 | 1,190 | 1,270 | 1,190 | 1,230 | 403,000 | 11,826.90 |
| 1986-10-13 | 1,210 | 1,230 | 1,170 | 1,190 | 157,000 | 11,442.30 |
| 1986-10-09 | 1,120 | 1,260 | 1,120 | 1,220 | 134,000 | 11,730.80 |
| 1986-10-08 | 1,120 | 1,150 | 1,110 | 1,120 | 43,000 | 10,769.20 |
| 1986-10-07 | 1,130 | 1,130 | 1,100 | 1,120 | 14,000 | 10,769.20 |
| 1986-10-06 | 1,120 | 1,130 | 1,120 | 1,130 | 44,000 | 10,865.40 |
| 1986-10-03 | 1,090 | 1,100 | 1,090 | 1,100 | 18,000 | 10,576.90 |
| 1986-10-02 | 1,210 | 1,210 | 1,130 | 1,130 | 49,000 | 10,865.40 |
| 1986-10-01 | 1,220 | 1,230 | 1,200 | 1,220 | 85,000 | 11,730.80 |
| 1986-09-30 | 1,250 | 1,260 | 1,220 | 1,260 | 54,000 | 12,115.40 |
| 1986-09-29 | 1,240 | 1,260 | 1,230 | 1,260 | 54,000 | 12,115.40 |
| 1986-09-27 | 1,270 | 1,270 | 1,240 | 1,240 | 32,000 | 11,923.10 |
| 1986-09-26 | 1,250 | 1,260 | 1,250 | 1,250 | 72,000 | 12,019.20 |
| 1986-09-25 | 1,270 | 1,270 | 1,240 | 1,260 | 73,000 | 12,115.40 |
| 1986-09-24 | 1,280 | 1,290 | 1,270 | 1,290 | 34,000 | 12,403.80 |
| 1986-09-22 | 1,290 | 1,300 | 1,270 | 1,280 | 24,000 | 12,307.70 |
| 1986-09-19 | 1,290 | 1,300 | 1,280 | 1,300 | 75,000 | 12,500 |
| 1986-09-18 | 1,290 | 1,300 | 1,280 | 1,300 | 46,000 | 12,500 |
| 1986-09-17 | 1,260 | 1,320 | 1,260 | 1,300 | 49,000 | 12,500 |
| 1986-09-16 | 1,350 | 1,360 | 1,270 | 1,270 | 116,000 | 12,211.50 |
| 1986-09-12 | 1,380 | 1,400 | 1,360 | 1,360 | 275,000 | 13,076.90 |
| 1986-09-11 | 1,500 | 1,500 | 1,440 | 1,440 | 121,000 | 13,846.20 |
| 1986-09-10 | 1,400 | 1,500 | 1,380 | 1,500 | 268,000 | 14,423.10 |
| 1986-09-09 | 1,310 | 1,370 | 1,310 | 1,370 | 117,000 | 13,173.10 |
| 1986-09-08 | 1,290 | 1,330 | 1,290 | 1,310 | 31,000 | 12,596.20 |
| 1986-09-06 | 1,300 | 1,300 | 1,290 | 1,300 | 26,000 | 12,500 |
| 1986-09-05 | 1,280 | 1,300 | 1,260 | 1,300 | 78,000 | 12,500 |
| 1986-09-04 | 1,280 | 1,300 | 1,260 | 1,280 | 65,000 | 12,307.70 |
| 1986-09-03 | 1,320 | 1,320 | 1,280 | 1,300 | 78,000 | 12,500 |
| 1986-09-02 | 1,330 | 1,330 | 1,300 | 1,330 | 122,000 | 12,788.50 |
| 1986-09-01 | 1,340 | 1,340 | 1,310 | 1,340 | 71,000 | 12,884.60 |
| 1986-08-30 | 1,260 | 1,300 | 1,240 | 1,300 | 68,000 | 12,500 |
| 1986-08-29 | 1,320 | 1,320 | 1,270 | 1,280 | 54,000 | 12,307.70 |
| 1986-08-28 | 1,330 | 1,380 | 1,300 | 1,310 | 149,000 | 12,596.20 |
| 1986-08-27 | 1,340 | 1,360 | 1,300 | 1,330 | 150,000 | 12,788.50 |
| 1986-08-26 | 1,350 | 1,380 | 1,330 | 1,340 | 102,000 | 12,884.60 |
| 1986-08-25 | 1,380 | 1,400 | 1,380 | 1,380 | 99,000 | 13,269.20 |
| 1986-08-23 | 1,360 | 1,380 | 1,340 | 1,360 | 84,000 | 13,076.90 |
| 1986-08-22 | 1,420 | 1,430 | 1,340 | 1,340 | 233,000 | 12,884.60 |
| 1986-08-21 | 1,500 | 1,500 | 1,400 | 1,430 | 417,000 | 13,750 |
| 1986-08-20 | 1,410 | 1,520 | 1,400 | 1,500 | 674,000 | 14,423.10 |
| 1986-08-19 | 1,380 | 1,430 | 1,350 | 1,400 | 496,000 | 13,461.50 |
| 1986-08-18 | 1,450 | 1,470 | 1,350 | 1,390 | 874,000 | 13,365.40 |
| 1986-08-15 | 1,260 | 1,430 | 1,260 | 1,430 | 982,000 | 13,750 |
| 1986-08-14 | 1,200 | 1,300 | 1,200 | 1,230 | 1,005,000 | 11,826.90 |
| 1986-08-13 | 1,150 | 1,230 | 1,140 | 1,180 | 757,000 | 11,346.20 |
| 1986-08-12 | 1,150 | 1,170 | 1,130 | 1,130 | 250,000 | 10,865.40 |
| 1986-08-11 | 1,120 | 1,150 | 1,120 | 1,140 | 227,000 | 10,961.50 |
| 1986-08-08 | 1,140 | 1,190 | 1,120 | 1,120 | 663,000 | 10,769.20 |
| 1986-08-07 | 1,140 | 1,140 | 1,120 | 1,130 | 219,000 | 10,865.40 |
| 1986-08-06 | 1,110 | 1,140 | 1,100 | 1,120 | 281,000 | 10,769.20 |
| 1986-08-05 | 1,100 | 1,130 | 1,100 | 1,120 | 160,000 | 10,769.20 |
| 1986-08-04 | 1,060 | 1,140 | 1,060 | 1,070 | 233,000 | 10,288.50 |
| 1986-08-02 | 1,090 | 1,090 | 1,060 | 1,070 | 124,000 | 10,288.50 |
| 1986-08-01 | 1,060 | 1,060 | 1,030 | 1,050 | 376,000 | 10,096.20 |
| 1986-07-31 | 1,020 | 1,060 | 1,020 | 1,020 | 191,000 | 9,807.69 |
| 1986-07-30 | 1,040 | 1,040 | 1,010 | 1,020 | 238,000 | 9,807.69 |
| 1986-07-29 | 1,020 | 1,050 | 1,020 | 1,050 | 98,000 | 10,096.20 |
| 1986-07-28 | 1,040 | 1,060 | 1,020 | 1,020 | 172,000 | 9,807.69 |
| 1986-07-26 | 1,090 | 1,100 | 1,050 | 1,050 | 59,000 | 10,096.20 |
| 1986-07-25 | 1,110 | 1,120 | 1,070 | 1,080 | 222,000 | 10,384.60 |
| 1986-07-24 | 1,120 | 1,140 | 1,090 | 1,110 | 427,000 | 10,673.10 |
| 1986-07-23 | 1,050 | 1,130 | 1,050 | 1,100 | 686,000 | 10,576.90 |
| 1986-07-22 | 1,040 | 1,040 | 1,020 | 1,040 | 118,000 | 10,000 |
| 1986-07-21 | 999 | 1,020 | 995 | 1,020 | 98,000 | 9,807.69 |
| 1986-07-19 | 1,000 | 1,000 | 995 | 1,000 | 63,000 | 9,615.38 |
| 1986-07-18 | 995 | 1,010 | 995 | 1,000 | 181,000 | 9,615.38 |
| 1986-07-17 | 1,030 | 1,030 | 995 | 1,000 | 409,000 | 9,615.38 |
| 1986-07-16 | 1,040 | 1,050 | 1,020 | 1,030 | 170,000 | 9,903.85 |
| 1986-07-15 | 1,030 | 1,050 | 1,020 | 1,050 | 384,000 | 10,096.20 |
| 1986-07-14 | 1,020 | 1,030 | 1,010 | 1,020 | 83,000 | 9,807.69 |
| 1986-07-11 | 1,010 | 1,030 | 1,000 | 1,010 | 147,000 | 9,711.54 |
| 1986-07-10 | 990 | 1,030 | 990 | 1,030 | 171,000 | 9,903.85 |
| 1986-07-09 | 1,030 | 1,050 | 990 | 990 | 235,000 | 9,519.23 |
| 1986-07-08 | 959 | 1,050 | 959 | 1,040 | 266,000 | 10,000 |
| 1986-07-07 | 975 | 995 | 969 | 969 | 37,000 | 9,317.31 |
| 1986-07-05 | 971 | 985 | 971 | 980 | 70,000 | 9,423.08 |
| 1986-07-04 | 1,000 | 1,000 | 979 | 981 | 89,000 | 9,432.69 |
| 1986-07-03 | 1,010 | 1,020 | 995 | 1,000 | 107,000 | 9,615.38 |
| 1986-07-02 | 1,000 | 1,030 | 989 | 1,030 | 240,000 | 9,903.85 |
| 1986-07-01 | 1,020 | 1,050 | 1,000 | 1,010 | 479,000 | 9,711.54 |
| 1986-06-30 | 954 | 1,060 | 944 | 1,040 | 623,000 | 10,000 |
| 1986-06-28 | 960 | 965 | 945 | 955 | 230,000 | 9,182.69 |
| 1986-06-27 | 920 | 970 | 920 | 960 | 821,000 | 9,230.77 |
| 1986-06-26 | 865 | 920 | 865 | 920 | 175,000 | 8,846.15 |
| 1986-06-25 | 865 | 870 | 863 | 865 | 61,000 | 8,317.31 |
| 1986-06-24 | 870 | 870 | 857 | 863 | 49,000 | 8,298.08 |
| 1986-06-23 | 881 | 885 | 861 | 871 | 48,000 | 8,375 |
| 1986-06-21 | 880 | 890 | 880 | 881 | 86,000 | 8,471.15 |
| 1986-06-20 | 865 | 880 | 860 | 870 | 130,000 | 8,365.38 |
| 1986-06-19 | 866 | 870 | 865 | 870 | 169,000 | 8,365.38 |
| 1986-06-18 | 872 | 873 | 866 | 866 | 308,000 | 8,326.92 |
| 1986-06-17 | 899 | 899 | 870 | 870 | 361,000 | 8,365.38 |
| 1986-06-16 | 865 | 900 | 860 | 890 | 267,000 | 8,557.69 |
| 1986-06-13 | 840 | 867 | 840 | 865 | 165,000 | 8,317.31 |
| 1986-06-12 | 870 | 870 | 850 | 860 | 216,000 | 8,269.23 |
| 1986-06-11 | 840 | 870 | 840 | 870 | 252,000 | 8,365.38 |
| 1986-06-10 | 830 | 831 | 822 | 830 | 64,000 | 7,980.77 |
| 1986-06-09 | 840 | 855 | 840 | 840 | 86,000 | 8,076.92 |
| 1986-06-07 | 855 | 855 | 830 | 847 | 45,000 | 8,144.23 |
| 1986-06-06 | 816 | 864 | 812 | 860 | 351,000 | 8,269.23 |
| 1986-06-05 | 835 | 835 | 810 | 810 | 143,000 | 7,788.46 |
| 1986-06-04 | 790 | 840 | 790 | 835 | 366,000 | 8,028.85 |
| 1986-06-03 | 775 | 785 | 772 | 785 | 60,000 | 7,548.08 |
| 1986-06-02 | 776 | 780 | 770 | 775 | 37,000 | 7,451.92 |
| 1986-05-31 | 770 | 785 | 769 | 776 | 16,000 | 7,461.54 |
| 1986-05-30 | 760 | 763 | 760 | 763 | 20,000 | 7,336.54 |
| 1986-05-29 | 738 | 748 | 736 | 745 | 12,000 | 7,163.46 |
| 1986-05-28 | 748 | 759 | 738 | 738 | 28,000 | 7,096.15 |
| 1986-05-27 | 747 | 751 | 745 | 747 | 24,000 | 7,182.69 |
| 1986-05-26 | 747 | 747 | 747 | 747 | 4,000 | 7,182.69 |
| 1986-05-24 | 746 | 746 | 746 | 746 | 3,000 | 7,173.08 |
| 1986-05-23 | 745 | 746 | 745 | 746 | 7,000 | 7,173.08 |
| 1986-05-22 | 732 | 745 | 732 | 745 | 48,000 | 7,163.46 |
| 1986-05-21 | 730 | 731 | 730 | 730 | 32,000 | 7,019.23 |
| 1986-05-20 | 740 | 740 | 731 | 731 | 5,000 | 7,028.85 |
| 1986-05-19 | 740 | 740 | 730 | 730 | 13,000 | 7,019.23 |
| 1986-05-17 | 742 | 742 | 742 | 742 | 2,000 | 7,134.62 |
| 1986-05-16 | 750 | 750 | 742 | 742 | 12,000 | 7,134.62 |
| 1986-05-15 | 750 | 750 | 745 | 745 | 40,000 | 7,163.46 |
| 1986-05-14 | 746 | 755 | 746 | 750 | 6,000 | 7,211.54 |
| 1986-05-13 | 750 | 755 | 740 | 740 | 30,000 | 7,115.38 |
| 1986-05-12 | 760 | 761 | 750 | 750 | 20,000 | 7,211.54 |
| 1986-05-09 | 732 | 760 | 732 | 750 | 27,000 | 7,211.54 |
| 1986-05-08 | 731 | 733 | 730 | 733 | 15,000 | 7,048.08 |
| 1986-05-07 | 741 | 745 | 730 | 730 | 42,000 | 7,019.23 |
| 1986-05-06 | 735 | 745 | 735 | 740 | 11,000 | 7,115.38 |
| 1986-05-02 | 745 | 750 | 740 | 740 | 20,000 | 7,115.38 |
| 1986-05-01 | 741 | 747 | 741 | 747 | 6,000 | 7,182.69 |
| 1986-04-30 | 741 | 746 | 740 | 740 | 16,000 | 7,115.38 |
| 1986-04-28 | 745 | 745 | 740 | 740 | 10,000 | 7,115.38 |
| 1986-04-26 | 740 | 755 | 740 | 740 | 35,000 | 7,115.38 |
| 1986-04-25 | 740 | 740 | 730 | 735 | 29,000 | 7,067.31 |
| 1986-04-24 | 735 | 735 | 735 | 735 | 4,000 | 7,067.31 |
| 1986-04-23 | 750 | 750 | 720 | 720 | 23,000 | 6,923.08 |
| 1986-04-22 | 753 | 753 | 750 | 750 | 31,000 | 7,211.54 |
| 1986-04-21 | 752 | 753 | 752 | 752 | 21,000 | 7,230.77 |
| 1986-04-19 | 752 | 754 | 751 | 751 | 13,000 | 7,221.15 |
| 1986-04-18 | 755 | 755 | 750 | 751 | 21,000 | 7,221.15 |
| 1986-04-17 | 779 | 779 | 759 | 760 | 8,000 | 7,307.69 |
| 1986-04-16 | 750 | 769 | 750 | 759 | 18,000 | 7,298.08 |
| 1986-04-15 | 750 | 751 | 750 | 750 | 7,000 | 7,211.54 |
| 1986-04-14 | 750 | 750 | 750 | 750 | 7,000 | 7,211.54 |
| 1986-04-11 | 793 | 793 | 780 | 785 | 14,000 | 7,548.08 |
| 1986-04-10 | 775 | 798 | 775 | 785 | 89,000 | 7,548.08 |
| 1986-04-09 | 770 | 780 | 770 | 770 | 16,000 | 7,403.85 |
| 1986-04-08 | 760 | 765 | 754 | 765 | 19,000 | 7,355.77 |
| 1986-04-07 | 755 | 765 | 750 | 750 | 14,000 | 7,211.54 |
| 1986-04-05 | 750 | 755 | 750 | 755 | 8,000 | 7,259.62 |
| 1986-04-04 | 725 | 731 | 725 | 726 | 14,000 | 6,980.77 |
| 1986-04-03 | 740 | 740 | 740 | 740 | 3,000 | 7,115.38 |
| 1986-04-02 | 730 | 730 | 720 | 720 | 29,000 | 6,923.08 |
| 1986-04-01 | 734 | 740 | 730 | 730 | 36,000 | 7,019.23 |
| 1986-03-29 | 719 | 725 | 715 | 715 | 144,000 | 6,875 |
| 1986-03-28 | 715 | 719 | 715 | 719 | 16,000 | 6,913.46 |
| 1986-03-27 | 715 | 715 | 709 | 715 | 40,000 | 6,875 |
| 1986-03-26 | 730 | 730 | 711 | 711 | 52,000 | 6,836.54 |
| 1986-03-25 | 733 | 734 | 728 | 730 | 58,000 | 7,019.23 |
| 1986-03-24 | 732 | 739 | 732 | 739 | 35,000 | 7,105.77 |
| 1986-03-22 | 740 | 742 | 735 | 735 | 56,000 | 7,067.31 |
| 1986-03-20 | 740 | 745 | 733 | 735 | 30,000 | 7,067.31 |
| 1986-03-19 | 732 | 746 | 732 | 746 | 27,000 | 7,173.08 |
| 1986-03-18 | 740 | 740 | 732 | 732 | 39,000 | 7,038.46 |
| 1986-03-17 | 737 | 750 | 737 | 750 | 17,000 | 7,211.54 |
| 1986-03-15 | 751 | 751 | 734 | 734 | 15,000 | 7,057.69 |
| 1986-03-14 | 750 | 755 | 750 | 750 | 64,000 | 7,211.54 |
| 1986-03-13 | 766 | 766 | 750 | 750 | 72,000 | 7,211.54 |
| 1986-03-12 | 770 | 775 | 765 | 765 | 27,000 | 7,355.77 |
| 1986-03-11 | 775 | 775 | 765 | 770 | 74,000 | 7,403.85 |
| 1986-03-10 | 775 | 775 | 768 | 768 | 33,000 | 7,384.62 |
| 1986-03-07 | 760 | 775 | 760 | 775 | 44,000 | 7,451.92 |
| 1986-03-06 | 760 | 775 | 760 | 768 | 25,000 | 7,384.62 |
| 1986-03-05 | 760 | 760 | 755 | 760 | 23,000 | 7,307.69 |
| 1986-03-04 | 765 | 770 | 751 | 752 | 28,000 | 7,230.77 |
| 1986-03-03 | 761 | 766 | 760 | 766 | 16,000 | 7,365.38 |
| 1986-03-01 | 765 | 766 | 765 | 765 | 7,000 | 7,355.77 |
| 1986-02-28 | 762 | 770 | 760 | 770 | 26,000 | 7,403.85 |
| 1986-02-27 | 775 | 775 | 760 | 760 | 17,000 | 7,307.69 |
| 1986-02-26 | 775 | 775 | 770 | 770 | 39,000 | 7,403.85 |
| 1986-02-25 | 760 | 775 | 760 | 760 | 142,000 | 7,307.69 |
| 1986-02-24 | 775 | 780 | 770 | 770 | 177,000 | 7,403.85 |
| 1986-02-22 | 775 | 775 | 773 | 775 | 13,000 | 7,451.92 |
| 1986-02-21 | 771 | 771 | 771 | 771 | 3,000 | 7,413.46 |
| 1986-02-20 | 780 | 780 | 770 | 770 | 29,000 | 7,403.85 |
| 1986-02-19 | 800 | 800 | 794 | 795 | 22,000 | 7,644.23 |
| 1986-02-18 | 810 | 811 | 800 | 801 | 38,000 | 7,701.92 |
| 1986-02-17 | 832 | 845 | 810 | 810 | 43,000 | 7,788.46 |
| 1986-02-15 | 819 | 832 | 818 | 831 | 18,000 | 7,990.38 |
| 1986-02-14 | 810 | 820 | 810 | 818 | 55,000 | 7,865.38 |
| 1986-02-13 | 832 | 842 | 801 | 801 | 49,000 | 7,701.92 |
| 1986-02-12 | 850 | 851 | 834 | 842 | 50,000 | 8,096.15 |
| 1986-02-10 | 879 | 879 | 850 | 853 | 193,000 | 8,201.92 |
| 1986-02-07 | 820 | 889 | 815 | 865 | 657,000 | 8,317.31 |
| 1986-02-06 | 815 | 815 | 800 | 815 | 154,000 | 7,836.54 |
| 1986-02-05 | 825 | 826 | 800 | 815 | 91,000 | 7,836.54 |
| 1986-02-04 | 840 | 840 | 825 | 825 | 175,000 | 7,932.69 |
| 1986-02-03 | 814 | 834 | 805 | 834 | 170,000 | 8,019.23 |
| 1986-02-01 | 800 | 810 | 800 | 804 | 40,000 | 7,730.77 |
| 1986-01-31 | 830 | 830 | 811 | 811 | 189,000 | 7,798.08 |
| 1986-01-30 | 835 | 850 | 825 | 830 | 536,000 | 7,980.77 |
| 1986-01-29 | 795 | 820 | 780 | 819 | 302,000 | 7,875 |
| 1986-01-28 | 785 | 800 | 785 | 794 | 181,000 | 7,634.62 |
| 1986-01-27 | 780 | 780 | 755 | 770 | 43,000 | 7,403.85 |
| 1986-01-25 | 780 | 780 | 760 | 780 | 59,000 | 7,500 |
| 1986-01-24 | 800 | 800 | 780 | 787 | 181,000 | 7,567.31 |
| 1986-01-23 | 780 | 814 | 770 | 785 | 557,000 | 7,548.08 |
| 1986-01-22 | 790 | 800 | 762 | 775 | 381,000 | 7,451.92 |
| 1986-01-21 | 740 | 788 | 740 | 780 | 261,000 | 7,500 |
| 1986-01-20 | 719 | 740 | 716 | 740 | 43,000 | 7,115.38 |
| 1986-01-18 | 712 | 714 | 712 | 713 | 24,000 | 6,855.77 |
| 1986-01-17 | 727 | 727 | 722 | 722 | 37,000 | 6,942.31 |
| 1986-01-16 | 730 | 730 | 725 | 727 | 36,000 | 6,990.38 |
| 1986-01-14 | 724 | 735 | 721 | 722 | 21,000 | 6,942.31 |
| 1986-01-13 | 731 | 735 | 724 | 724 | 10,000 | 6,961.54 |
| 1986-01-10 | 735 | 735 | 732 | 735 | 9,000 | 7,067.31 |
| 1986-01-09 | 730 | 740 | 720 | 739 | 29,000 | 7,105.77 |
| 1986-01-08 | 732 | 735 | 720 | 731 | 66,000 | 7,028.85 |
| 1986-01-07 | 727 | 730 | 727 | 730 | 14,000 | 7,019.23 |
| 1986-01-06 | 729 | 729 | 720 | 726 | 7,000 | 6,980.77 |
| 1986-01-04 | 735 | 742 | 733 | 733 | 10,000 | 7,048.08 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.04株 [1983-03-28]1株→1.15株
