6504 富士電機(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 | 370 | 380 | 370 | 380 | 217,000 | 1,900 |
| 1986-12-26 | 371 | 378 | 370 | 378 | 413,000 | 1,890 |
| 1986-12-25 | 372 | 375 | 371 | 373 | 491,000 | 1,865 |
| 1986-12-24 | 370 | 379 | 370 | 371 | 733,000 | 1,855 |
| 1986-12-23 | 374 | 375 | 370 | 370 | 537,000 | 1,850 |
| 1986-12-22 | 380 | 386 | 372 | 373 | 1,702,000 | 1,865 |
| 1986-12-19 | 377 | 381 | 375 | 375 | 1,439,000 | 1,875 |
| 1986-12-18 | 390 | 390 | 375 | 382 | 1,290,000 | 1,910 |
| 1986-12-17 | 398 | 400 | 390 | 390 | 955,000 | 1,950 |
| 1986-12-16 | 391 | 398 | 388 | 393 | 870,000 | 1,965 |
| 1986-12-15 | 392 | 394 | 386 | 386 | 835,000 | 1,930 |
| 1986-12-12 | 410 | 413 | 390 | 390 | 1,101,000 | 1,950 |
| 1986-12-11 | 417 | 418 | 406 | 415 | 2,504,000 | 2,075 |
| 1986-12-10 | 413 | 420 | 405 | 420 | 5,134,000 | 2,100 |
| 1986-12-09 | 412 | 422 | 403 | 408 | 7,283,000 | 2,040 |
| 1986-12-08 | 410 | 415 | 400 | 405 | 2,103,000 | 2,025 |
| 1986-12-06 | 405 | 410 | 401 | 410 | 1,783,000 | 2,050 |
| 1986-12-05 | 392 | 418 | 390 | 410 | 9,290,000 | 2,050 |
| 1986-12-04 | 381 | 396 | 381 | 391 | 4,074,000 | 1,955 |
| 1986-12-03 | 373 | 380 | 370 | 380 | 927,000 | 1,900 |
| 1986-12-02 | 376 | 380 | 373 | 373 | 538,000 | 1,865 |
| 1986-12-01 | 370 | 383 | 368 | 376 | 624,000 | 1,880 |
| 1986-11-29 | 371 | 373 | 367 | 370 | 663,000 | 1,850 |
| 1986-11-28 | 369 | 375 | 366 | 370 | 535,000 | 1,850 |
| 1986-11-27 | 375 | 375 | 368 | 370 | 475,000 | 1,850 |
| 1986-11-26 | 385 | 388 | 366 | 366 | 991,000 | 1,830 |
| 1986-11-25 | 376 | 390 | 373 | 382 | 1,427,000 | 1,910 |
| 1986-11-22 | 379 | 380 | 370 | 373 | 1,741,000 | 1,865 |
| 1986-11-21 | 373 | 375 | 368 | 375 | 652,000 | 1,875 |
| 1986-11-20 | 381 | 382 | 367 | 373 | 958,000 | 1,865 |
| 1986-11-19 | 374 | 377 | 366 | 376 | 1,002,000 | 1,880 |
| 1986-11-18 | 374 | 379 | 370 | 379 | 1,133,000 | 1,895 |
| 1986-11-17 | 378 | 378 | 366 | 366 | 795,000 | 1,830 |
| 1986-11-14 | 385 | 386 | 373 | 378 | 1,431,000 | 1,890 |
| 1986-11-13 | 370 | 394 | 370 | 386 | 5,063,000 | 1,930 |
| 1986-11-12 | 374 | 375 | 365 | 365 | 1,699,000 | 1,825 |
| 1986-11-11 | 396 | 398 | 370 | 374 | 1,959,000 | 1,870 |
| 1986-11-10 | 396 | 404 | 386 | 394 | 3,131,000 | 1,970 |
| 1986-11-07 | 422 | 426 | 388 | 391 | 11,421,000 | 1,955 |
| 1986-11-06 | 395 | 435 | 386 | 427 | 29,960,000 | 2,135 |
| 1986-11-05 | 420 | 430 | 392 | 399 | 12,937,000 | 1,995 |
| 1986-11-04 | 346 | 360 | 345 | 360 | 812,000 | 1,800 |
| 1986-11-01 | 339 | 346 | 339 | 341 | 399,000 | 1,705 |
| 1986-10-31 | 346 | 354 | 337 | 337 | 677,000 | 1,685 |
| 1986-10-30 | 343 | 345 | 340 | 341 | 291,000 | 1,705 |
| 1986-10-29 | 341 | 345 | 340 | 340 | 147,000 | 1,700 |
| 1986-10-28 | 348 | 348 | 338 | 344 | 109,000 | 1,720 |
| 1986-10-27 | 333 | 339 | 333 | 333 | 283,000 | 1,665 |
| 1986-10-25 | 342 | 352 | 333 | 333 | 320,000 | 1,665 |
| 1986-10-24 | 360 | 360 | 350 | 357 | 938,000 | 1,785 |
| 1986-10-23 | 324 | 350 | 324 | 350 | 232,000 | 1,750 |
| 1986-10-22 | 345 | 345 | 320 | 320 | 278,000 | 1,600 |
| 1986-10-21 | 332 | 348 | 332 | 348 | 410,000 | 1,740 |
| 1986-10-20 | 345 | 355 | 340 | 341 | 225,000 | 1,705 |
| 1986-10-17 | 350 | 351 | 345 | 345 | 240,000 | 1,725 |
| 1986-10-16 | 360 | 365 | 342 | 355 | 279,000 | 1,775 |
| 1986-10-15 | 360 | 370 | 351 | 360 | 609,000 | 1,800 |
| 1986-10-14 | 345 | 353 | 345 | 350 | 402,000 | 1,750 |
| 1986-10-13 | 351 | 353 | 342 | 344 | 354,000 | 1,720 |
| 1986-10-09 | 357 | 357 | 349 | 353 | 305,000 | 1,765 |
| 1986-10-08 | 351 | 357 | 347 | 347 | 361,000 | 1,735 |
| 1986-10-07 | 350 | 360 | 347 | 354 | 202,000 | 1,770 |
| 1986-10-06 | 365 | 365 | 345 | 347 | 340,000 | 1,735 |
| 1986-10-04 | 349 | 362 | 349 | 362 | 288,000 | 1,810 |
| 1986-10-03 | 330 | 350 | 330 | 344 | 598,000 | 1,720 |
| 1986-10-02 | 365 | 369 | 345 | 350 | 507,000 | 1,750 |
| 1986-10-01 | 373 | 377 | 360 | 365 | 896,000 | 1,825 |
| 1986-09-30 | 375 | 379 | 370 | 370 | 992,000 | 1,850 |
| 1986-09-29 | 386 | 391 | 382 | 385 | 479,000 | 1,925 |
| 1986-09-27 | 388 | 395 | 385 | 386 | 295,000 | 1,930 |
| 1986-09-26 | 378 | 398 | 378 | 398 | 610,000 | 1,990 |
| 1986-09-25 | 387 | 387 | 381 | 381 | 376,000 | 1,905 |
| 1986-09-24 | 385 | 387 | 380 | 387 | 665,000 | 1,935 |
| 1986-09-22 | 380 | 387 | 380 | 380 | 238,000 | 1,900 |
| 1986-09-19 | 385 | 389 | 383 | 388 | 756,000 | 1,940 |
| 1986-09-18 | 386 | 389 | 380 | 384 | 587,000 | 1,920 |
| 1986-09-17 | 381 | 390 | 378 | 378 | 438,000 | 1,890 |
| 1986-09-16 | 385 | 389 | 376 | 376 | 538,000 | 1,880 |
| 1986-09-12 | 386 | 396 | 380 | 390 | 877,000 | 1,950 |
| 1986-09-11 | 405 | 419 | 401 | 401 | 1,539,000 | 2,005 |
| 1986-09-10 | 400 | 408 | 398 | 405 | 774,000 | 2,025 |
| 1986-09-09 | 406 | 415 | 393 | 393 | 497,000 | 1,965 |
| 1986-09-08 | 416 | 425 | 405 | 405 | 1,661,000 | 2,025 |
| 1986-09-06 | 417 | 423 | 416 | 416 | 1,803,000 | 2,080 |
| 1986-09-05 | 412 | 419 | 410 | 410 | 2,119,000 | 2,050 |
| 1986-09-04 | 393 | 415 | 390 | 401 | 1,442,000 | 2,005 |
| 1986-09-03 | 390 | 390 | 382 | 388 | 1,255,000 | 1,940 |
| 1986-09-02 | 400 | 405 | 395 | 396 | 495,000 | 1,980 |
| 1986-09-01 | 405 | 407 | 395 | 400 | 692,000 | 2,000 |
| 1986-08-30 | 400 | 404 | 393 | 395 | 690,000 | 1,975 |
| 1986-08-29 | 400 | 415 | 398 | 401 | 1,300,000 | 2,005 |
| 1986-08-28 | 425 | 426 | 397 | 397 | 1,948,000 | 1,985 |
| 1986-08-27 | 449 | 452 | 426 | 426 | 5,447,000 | 2,130 |
| 1986-08-26 | 434 | 460 | 428 | 448 | 18,272,000 | 2,240 |
| 1986-08-25 | 418 | 433 | 416 | 429 | 9,698,000 | 2,145 |
| 1986-08-23 | 430 | 430 | 420 | 423 | 10,259,000 | 2,115 |
| 1986-08-22 | 398 | 424 | 395 | 424 | 10,929,000 | 2,120 |
| 1986-08-21 | 399 | 407 | 390 | 393 | 2,861,000 | 1,965 |
| 1986-08-20 | 395 | 403 | 394 | 395 | 2,906,000 | 1,975 |
| 1986-08-19 | 395 | 397 | 388 | 394 | 1,340,000 | 1,970 |
| 1986-08-18 | 390 | 395 | 386 | 394 | 2,336,000 | 1,970 |
| 1986-08-15 | 400 | 403 | 380 | 390 | 1,689,000 | 1,950 |
| 1986-08-14 | 405 | 408 | 400 | 400 | 3,696,000 | 2,000 |
| 1986-08-13 | 392 | 406 | 392 | 403 | 3,190,000 | 2,015 |
| 1986-08-12 | 397 | 400 | 389 | 389 | 707,000 | 1,945 |
| 1986-08-11 | 395 | 400 | 381 | 392 | 758,000 | 1,960 |
| 1986-08-08 | 406 | 410 | 398 | 400 | 7,005,000 | 2,000 |
| 1986-08-07 | 394 | 406 | 393 | 399 | 6,240,000 | 1,995 |
| 1986-08-06 | 392 | 401 | 387 | 393 | 6,288,000 | 1,965 |
| 1986-08-05 | 380 | 390 | 379 | 387 | 1,262,000 | 1,935 |
| 1986-08-04 | 383 | 387 | 377 | 380 | 1,281,000 | 1,900 |
| 1986-08-02 | 388 | 399 | 385 | 388 | 4,996,000 | 1,940 |
| 1986-08-01 | 375 | 380 | 367 | 378 | 2,051,000 | 1,890 |
| 1986-07-31 | 367 | 378 | 366 | 370 | 1,247,000 | 1,850 |
| 1986-07-30 | 368 | 375 | 365 | 365 | 587,000 | 1,825 |
| 1986-07-29 | 370 | 373 | 362 | 365 | 1,054,000 | 1,825 |
| 1986-07-28 | 382 | 387 | 370 | 373 | 1,449,000 | 1,865 |
| 1986-07-26 | 381 | 386 | 377 | 380 | 1,551,000 | 1,900 |
| 1986-07-25 | 362 | 380 | 362 | 372 | 1,064,000 | 1,860 |
| 1986-07-24 | 368 | 379 | 361 | 366 | 615,000 | 1,830 |
| 1986-07-23 | 365 | 373 | 361 | 373 | 530,000 | 1,865 |
| 1986-07-22 | 357 | 369 | 357 | 360 | 718,000 | 1,800 |
| 1986-07-21 | 370 | 372 | 356 | 367 | 1,079,000 | 1,835 |
| 1986-07-19 | 372 | 374 | 370 | 372 | 1,037,000 | 1,860 |
| 1986-07-18 | 366 | 380 | 366 | 372 | 1,879,000 | 1,860 |
| 1986-07-17 | 370 | 372 | 364 | 365 | 967,000 | 1,825 |
| 1986-07-16 | 380 | 382 | 368 | 368 | 967,000 | 1,840 |
| 1986-07-15 | 385 | 392 | 381 | 384 | 3,716,000 | 1,920 |
| 1986-07-14 | 375 | 389 | 373 | 380 | 2,843,000 | 1,900 |
| 1986-07-11 | 370 | 384 | 368 | 377 | 2,091,000 | 1,885 |
| 1986-07-10 | 365 | 370 | 364 | 370 | 731,000 | 1,850 |
| 1986-07-09 | 365 | 365 | 364 | 365 | 559,000 | 1,825 |
| 1986-07-08 | 367 | 367 | 365 | 365 | 482,000 | 1,825 |
| 1986-07-07 | 371 | 374 | 368 | 368 | 226,000 | 1,840 |
| 1986-07-05 | 372 | 375 | 370 | 370 | 196,000 | 1,850 |
| 1986-07-04 | 368 | 373 | 368 | 372 | 435,000 | 1,860 |
| 1986-07-03 | 369 | 372 | 366 | 368 | 627,000 | 1,840 |
| 1986-07-02 | 378 | 378 | 366 | 369 | 489,000 | 1,845 |
| 1986-07-01 | 374 | 380 | 366 | 380 | 831,000 | 1,900 |
| 1986-06-30 | 369 | 374 | 364 | 370 | 868,000 | 1,850 |
| 1986-06-28 | 370 | 375 | 368 | 374 | 245,000 | 1,870 |
| 1986-06-27 | 384 | 384 | 373 | 374 | 699,000 | 1,870 |
| 1986-06-26 | 379 | 383 | 374 | 380 | 1,010,000 | 1,900 |
| 1986-06-25 | 385 | 390 | 371 | 371 | 3,900,000 | 1,855 |
| 1986-06-24 | 361 | 389 | 361 | 385 | 5,444,000 | 1,925 |
| 1986-06-23 | 359 | 362 | 356 | 356 | 1,028,000 | 1,780 |
| 1986-06-21 | 355 | 360 | 355 | 358 | 513,000 | 1,790 |
| 1986-06-20 | 355 | 356 | 353 | 354 | 932,000 | 1,770 |
| 1986-06-19 | 357 | 357 | 355 | 355 | 733,000 | 1,775 |
| 1986-06-18 | 360 | 365 | 356 | 360 | 514,000 | 1,800 |
| 1986-06-17 | 360 | 363 | 358 | 360 | 560,000 | 1,800 |
| 1986-06-16 | 356 | 360 | 356 | 360 | 379,000 | 1,800 |
| 1986-06-13 | 360 | 363 | 356 | 356 | 532,000 | 1,780 |
| 1986-06-12 | 363 | 365 | 360 | 360 | 657,000 | 1,800 |
| 1986-06-11 | 367 | 368 | 360 | 363 | 564,000 | 1,815 |
| 1986-06-10 | 360 | 368 | 355 | 365 | 533,000 | 1,825 |
| 1986-06-09 | 355 | 360 | 352 | 360 | 1,762,000 | 1,800 |
| 1986-06-07 | 358 | 358 | 355 | 355 | 320,000 | 1,775 |
| 1986-06-06 | 355 | 360 | 353 | 359 | 237,000 | 1,795 |
| 1986-06-05 | 365 | 367 | 350 | 350 | 772,000 | 1,750 |
| 1986-06-04 | 360 | 363 | 357 | 360 | 244,000 | 1,800 |
| 1986-06-03 | 368 | 370 | 348 | 357 | 1,543,000 | 1,785 |
| 1986-06-02 | 368 | 373 | 366 | 368 | 673,000 | 1,840 |
| 1986-05-31 | 361 | 364 | 361 | 363 | 222,000 | 1,815 |
| 1986-05-30 | 363 | 365 | 358 | 362 | 222,000 | 1,810 |
| 1986-05-29 | 367 | 367 | 360 | 360 | 209,000 | 1,800 |
| 1986-05-28 | 356 | 357 | 348 | 357 | 1,386,000 | 1,785 |
| 1986-05-27 | 365 | 370 | 355 | 355 | 376,000 | 1,775 |
| 1986-05-26 | 370 | 370 | 365 | 366 | 194,000 | 1,830 |
| 1986-05-24 | 365 | 370 | 365 | 366 | 189,000 | 1,830 |
| 1986-05-23 | 358 | 364 | 354 | 358 | 1,879,000 | 1,790 |
| 1986-05-22 | 356 | 361 | 356 | 356 | 352,000 | 1,780 |
| 1986-05-21 | 357 | 369 | 356 | 359 | 1,451,000 | 1,795 |
| 1986-05-20 | 363 | 364 | 357 | 358 | 482,000 | 1,790 |
| 1986-05-19 | 362 | 368 | 360 | 360 | 285,000 | 1,800 |
| 1986-05-17 | 361 | 368 | 360 | 360 | 276,000 | 1,800 |
| 1986-05-16 | 372 | 372 | 365 | 372 | 5,646,000 | 1,860 |
| 1986-05-15 | 374 | 374 | 365 | 368 | 210,000 | 1,840 |
| 1986-05-14 | 366 | 379 | 366 | 369 | 501,000 | 1,845 |
| 1986-05-13 | 364 | 365 | 360 | 365 | 5,451,000 | 1,825 |
| 1986-05-12 | 368 | 370 | 365 | 365 | 278,000 | 1,825 |
| 1986-05-09 | 372 | 378 | 368 | 370 | 432,000 | 1,850 |
| 1986-05-08 | 370 | 373 | 367 | 371 | 266,000 | 1,855 |
| 1986-05-07 | 362 | 378 | 362 | 372 | 308,000 | 1,860 |
| 1986-05-06 | 375 | 377 | 367 | 367 | 270,000 | 1,835 |
| 1986-05-02 | 383 | 383 | 378 | 382 | 301,000 | 1,910 |
| 1986-05-01 | 382 | 386 | 372 | 378 | 476,000 | 1,890 |
| 1986-04-30 | 388 | 389 | 381 | 387 | 448,000 | 1,935 |
| 1986-04-28 | 390 | 390 | 385 | 389 | 422,000 | 1,945 |
| 1986-04-26 | 390 | 394 | 385 | 392 | 4,737,000 | 1,960 |
| 1986-04-25 | 372 | 390 | 371 | 390 | 640,000 | 1,950 |
| 1986-04-24 | 378 | 378 | 370 | 372 | 230,000 | 1,860 |
| 1986-04-23 | 380 | 384 | 372 | 383 | 867,000 | 1,915 |
| 1986-04-22 | 384 | 385 | 378 | 383 | 609,000 | 1,915 |
| 1986-04-21 | 380 | 390 | 380 | 385 | 1,349,000 | 1,925 |
| 1986-04-19 | 380 | 387 | 377 | 380 | 875,000 | 1,900 |
| 1986-04-18 | 382 | 385 | 371 | 372 | 1,382,000 | 1,860 |
| 1986-04-17 | 385 | 389 | 381 | 387 | 1,643,000 | 1,935 |
| 1986-04-16 | 385 | 391 | 385 | 385 | 1,276,000 | 1,925 |
| 1986-04-15 | 390 | 390 | 381 | 389 | 912,000 | 1,945 |
| 1986-04-14 | 392 | 392 | 380 | 392 | 5,970,000 | 1,960 |
| 1986-04-11 | 400 | 404 | 391 | 395 | 3,339,000 | 1,975 |
| 1986-04-10 | 414 | 414 | 400 | 400 | 10,332,000 | 2,000 |
| 1986-04-09 | 404 | 411 | 397 | 410 | 16,578,000 | 2,050 |
| 1986-04-08 | 395 | 401 | 391 | 399 | 6,637,000 | 1,995 |
| 1986-04-07 | 390 | 401 | 387 | 390 | 2,809,000 | 1,950 |
| 1986-04-05 | 394 | 395 | 385 | 394 | 1,740,000 | 1,970 |
| 1986-04-04 | 382 | 403 | 381 | 395 | 15,302,000 | 1,975 |
| 1986-04-03 | 389 | 389 | 375 | 382 | 4,743,000 | 1,910 |
| 1986-04-02 | 368 | 391 | 360 | 390 | 11,084,000 | 1,950 |
| 1986-04-01 | 378 | 378 | 360 | 363 | 2,435,000 | 1,815 |
| 1986-03-31 | 369 | 382 | 366 | 380 | 5,650,000 | 1,900 |
| 1986-03-29 | 360 | 367 | 360 | 365 | 1,402,000 | 1,825 |
| 1986-03-28 | 369 | 374 | 355 | 355 | 3,782,000 | 1,775 |
| 1986-03-27 | 356 | 370 | 351 | 360 | 4,259,000 | 1,800 |
| 1986-03-26 | 327 | 336 | 326 | 334 | 1,034,000 | 1,670 |
| 1986-03-25 | 331 | 335 | 323 | 323 | 1,328,000 | 1,615 |
| 1986-03-24 | 335 | 335 | 328 | 330 | 512,000 | 1,650 |
| 1986-03-22 | 331 | 339 | 330 | 332 | 469,000 | 1,660 |
| 1986-03-20 | 325 | 330 | 324 | 326 | 260,000 | 1,630 |
| 1986-03-19 | 325 | 327 | 321 | 321 | 694,000 | 1,605 |
| 1986-03-18 | 326 | 330 | 322 | 322 | 433,000 | 1,610 |
| 1986-03-17 | 335 | 338 | 326 | 326 | 347,000 | 1,630 |
| 1986-03-15 | 339 | 339 | 333 | 338 | 369,000 | 1,690 |
| 1986-03-14 | 337 | 341 | 335 | 335 | 563,000 | 1,675 |
| 1986-03-13 | 340 | 341 | 336 | 340 | 555,000 | 1,700 |
| 1986-03-12 | 341 | 342 | 338 | 341 | 823,000 | 1,705 |
| 1986-03-11 | 339 | 340 | 336 | 336 | 1,087,000 | 1,680 |
| 1986-03-10 | 337 | 344 | 335 | 336 | 1,508,000 | 1,680 |
| 1986-03-07 | 338 | 339 | 333 | 335 | 688,000 | 1,675 |
| 1986-03-06 | 335 | 340 | 330 | 340 | 488,000 | 1,700 |
| 1986-03-05 | 336 | 336 | 330 | 330 | 286,000 | 1,650 |
| 1986-03-04 | 336 | 336 | 330 | 332 | 205,000 | 1,660 |
| 1986-03-03 | 332 | 338 | 331 | 336 | 600,000 | 1,680 |
| 1986-03-01 | 330 | 332 | 328 | 330 | 919,000 | 1,650 |
| 1986-02-28 | 325 | 334 | 322 | 334 | 4,893,000 | 1,670 |
| 1986-02-27 | 330 | 330 | 327 | 330 | 4,546,000 | 1,650 |
| 1986-02-26 | 328 | 329 | 324 | 325 | 837,000 | 1,625 |
| 1986-02-25 | 333 | 335 | 328 | 328 | 902,000 | 1,640 |
| 1986-02-24 | 335 | 338 | 332 | 333 | 534,000 | 1,665 |
| 1986-02-22 | 333 | 339 | 333 | 335 | 97,000 | 1,675 |
| 1986-02-21 | 333 | 333 | 328 | 330 | 307,000 | 1,650 |
| 1986-02-20 | 340 | 340 | 331 | 333 | 475,000 | 1,665 |
| 1986-02-19 | 342 | 346 | 340 | 340 | 1,689,000 | 1,700 |
| 1986-02-18 | 330 | 341 | 330 | 341 | 1,026,000 | 1,705 |
| 1986-02-17 | 330 | 330 | 320 | 327 | 411,000 | 1,635 |
| 1986-02-15 | 333 | 333 | 327 | 327 | 556,000 | 1,635 |
| 1986-02-14 | 328 | 332 | 327 | 332 | 1,377,000 | 1,660 |
| 1986-02-13 | 335 | 335 | 325 | 330 | 4,180,000 | 1,650 |
| 1986-02-12 | 343 | 343 | 330 | 338 | 621,000 | 1,690 |
| 1986-02-10 | 345 | 348 | 341 | 341 | 407,000 | 1,705 |
| 1986-02-07 | 345 | 346 | 341 | 346 | 788,000 | 1,730 |
| 1986-02-06 | 341 | 345 | 340 | 344 | 628,000 | 1,720 |
| 1986-02-05 | 342 | 343 | 341 | 341 | 563,000 | 1,705 |
| 1986-02-04 | 343 | 346 | 341 | 343 | 728,000 | 1,715 |
| 1986-02-03 | 346 | 348 | 344 | 348 | 1,000,000 | 1,740 |
| 1986-02-01 | 348 | 350 | 345 | 345 | 2,872,000 | 1,725 |
| 1986-01-31 | 347 | 350 | 346 | 348 | 1,177,000 | 1,740 |
| 1986-01-30 | 352 | 360 | 347 | 350 | 6,105,000 | 1,750 |
| 1986-01-29 | 354 | 354 | 345 | 354 | 1,833,000 | 1,770 |
| 1986-01-28 | 355 | 355 | 347 | 354 | 1,614,000 | 1,770 |
| 1986-01-27 | 349 | 356 | 344 | 356 | 3,400,000 | 1,780 |
| 1986-01-25 | 347 | 350 | 344 | 349 | 1,309,000 | 1,745 |
| 1986-01-24 | 355 | 355 | 347 | 347 | 2,413,000 | 1,735 |
| 1986-01-23 | 357 | 360 | 352 | 355 | 11,069,000 | 1,775 |
| 1986-01-22 | 351 | 360 | 351 | 355 | 16,988,000 | 1,775 |
| 1986-01-21 | 346 | 352 | 343 | 346 | 12,447,000 | 1,730 |
| 1986-01-20 | 330 | 337 | 330 | 336 | 831,000 | 1,680 |
| 1986-01-18 | 330 | 330 | 328 | 330 | 396,000 | 1,650 |
| 1986-01-17 | 336 | 336 | 330 | 332 | 455,000 | 1,660 |
| 1986-01-16 | 337 | 339 | 331 | 333 | 1,214,000 | 1,665 |
| 1986-01-14 | 330 | 340 | 330 | 334 | 2,375,000 | 1,670 |
| 1986-01-13 | 332 | 332 | 329 | 332 | 881,000 | 1,660 |
| 1986-01-10 | 331 | 338 | 331 | 332 | 1,637,000 | 1,660 |
| 1986-01-09 | 337 | 340 | 332 | 332 | 3,565,000 | 1,660 |
| 1986-01-08 | 333 | 347 | 332 | 340 | 10,491,000 | 1,700 |
| 1986-01-07 | 329 | 332 | 324 | 327 | 3,452,000 | 1,635 |
| 1986-01-06 | 323 | 328 | 323 | 326 | 1,002,000 | 1,630 |
| 1986-01-04 | 319 | 324 | 319 | 324 | 339,000 | 1,620 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株