6507 シンフォニアテクノロジー(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 | 275 | 278 | 273 | 273 | 131,000 | 1,325.24 |
| 1986-12-26 | 278 | 280 | 270 | 271 | 125,000 | 1,315.53 |
| 1986-12-25 | 275 | 283 | 274 | 283 | 154,000 | 1,373.79 |
| 1986-12-24 | 271 | 274 | 270 | 273 | 140,000 | 1,325.24 |
| 1986-12-23 | 279 | 279 | 270 | 271 | 127,000 | 1,315.53 |
| 1986-12-22 | 278 | 280 | 278 | 279 | 52,000 | 1,354.37 |
| 1986-12-19 | 280 | 280 | 273 | 273 | 141,000 | 1,325.24 |
| 1986-12-18 | 288 | 290 | 285 | 288 | 89,000 | 1,398.06 |
| 1986-12-17 | 289 | 291 | 288 | 289 | 92,000 | 1,402.91 |
| 1986-12-16 | 288 | 292 | 288 | 290 | 107,000 | 1,407.77 |
| 1986-12-15 | 291 | 294 | 288 | 290 | 98,000 | 1,407.77 |
| 1986-12-12 | 298 | 298 | 290 | 290 | 242,000 | 1,407.77 |
| 1986-12-11 | 300 | 300 | 298 | 298 | 145,000 | 1,446.60 |
| 1986-12-10 | 297 | 300 | 297 | 298 | 119,000 | 1,446.60 |
| 1986-12-09 | 302 | 302 | 296 | 297 | 87,000 | 1,441.75 |
| 1986-12-08 | 304 | 315 | 295 | 297 | 211,000 | 1,441.75 |
| 1986-12-06 | 296 | 300 | 290 | 300 | 70,000 | 1,456.31 |
| 1986-12-05 | 290 | 300 | 290 | 296 | 302,000 | 1,436.89 |
| 1986-12-04 | 288 | 294 | 288 | 291 | 187,000 | 1,412.62 |
| 1986-12-03 | 294 | 295 | 288 | 288 | 159,000 | 1,398.06 |
| 1986-12-02 | 294 | 298 | 290 | 294 | 60,000 | 1,427.18 |
| 1986-12-01 | 287 | 294 | 287 | 289 | 67,000 | 1,402.91 |
| 1986-11-29 | 288 | 289 | 285 | 289 | 107,000 | 1,402.91 |
| 1986-11-28 | 293 | 300 | 285 | 285 | 302,000 | 1,383.50 |
| 1986-11-27 | 290 | 290 | 286 | 290 | 72,000 | 1,407.77 |
| 1986-11-26 | 299 | 299 | 293 | 296 | 55,000 | 1,436.89 |
| 1986-11-25 | 290 | 303 | 290 | 296 | 121,000 | 1,436.89 |
| 1986-11-22 | 285 | 290 | 285 | 290 | 118,000 | 1,407.77 |
| 1986-11-21 | 287 | 288 | 283 | 284 | 104,000 | 1,378.64 |
| 1986-11-20 | 288 | 290 | 285 | 285 | 83,000 | 1,383.50 |
| 1986-11-19 | 293 | 293 | 282 | 288 | 145,000 | 1,398.06 |
| 1986-11-18 | 295 | 300 | 293 | 293 | 102,000 | 1,422.33 |
| 1986-11-17 | 299 | 300 | 295 | 295 | 119,000 | 1,432.04 |
| 1986-11-14 | 299 | 300 | 295 | 298 | 85,000 | 1,446.60 |
| 1986-11-13 | 300 | 302 | 295 | 295 | 99,000 | 1,432.04 |
| 1986-11-12 | 309 | 310 | 301 | 301 | 145,000 | 1,461.17 |
| 1986-11-11 | 310 | 310 | 306 | 308 | 140,000 | 1,495.15 |
| 1986-11-10 | 306 | 315 | 305 | 310 | 144,000 | 1,504.85 |
| 1986-11-07 | 324 | 324 | 308 | 310 | 868,000 | 1,504.85 |
| 1986-11-06 | 290 | 329 | 287 | 329 | 1,123,000 | 1,597.09 |
| 1986-11-05 | 280 | 298 | 280 | 285 | 406,000 | 1,383.50 |
| 1986-11-04 | 268 | 277 | 266 | 275 | 274,000 | 1,334.95 |
| 1986-11-01 | 255 | 265 | 255 | 265 | 277,000 | 1,286.41 |
| 1986-10-31 | 253 | 259 | 252 | 255 | 163,000 | 1,237.86 |
| 1986-10-30 | 245 | 250 | 245 | 250 | 210,000 | 1,213.59 |
| 1986-10-29 | 251 | 252 | 245 | 247 | 129,000 | 1,199.03 |
| 1986-10-28 | 251 | 254 | 247 | 247 | 174,000 | 1,199.03 |
| 1986-10-27 | 253 | 258 | 250 | 251 | 105,000 | 1,218.45 |
| 1986-10-25 | 251 | 256 | 251 | 254 | 85,000 | 1,233.01 |
| 1986-10-24 | 255 | 260 | 253 | 253 | 395,000 | 1,228.16 |
| 1986-10-23 | 245 | 250 | 231 | 249 | 261,000 | 1,208.74 |
| 1986-10-22 | 260 | 263 | 245 | 245 | 124,000 | 1,189.32 |
| 1986-10-21 | 267 | 267 | 250 | 258 | 136,000 | 1,252.43 |
| 1986-10-20 | 272 | 272 | 265 | 267 | 48,000 | 1,296.12 |
| 1986-10-17 | 272 | 279 | 267 | 267 | 128,000 | 1,296.12 |
| 1986-10-16 | 270 | 275 | 267 | 267 | 89,000 | 1,296.12 |
| 1986-10-15 | 279 | 280 | 275 | 275 | 68,000 | 1,334.95 |
| 1986-10-14 | 282 | 282 | 275 | 280 | 69,000 | 1,359.22 |
| 1986-10-13 | 282 | 283 | 279 | 280 | 32,000 | 1,359.22 |
| 1986-10-09 | 281 | 283 | 276 | 280 | 65,000 | 1,359.22 |
| 1986-10-08 | 276 | 276 | 275 | 276 | 34,000 | 1,339.81 |
| 1986-10-07 | 280 | 283 | 276 | 283 | 56,000 | 1,373.79 |
| 1986-10-06 | 281 | 284 | 279 | 279 | 125,000 | 1,354.37 |
| 1986-10-04 | 280 | 283 | 275 | 276 | 190,000 | 1,339.81 |
| 1986-10-03 | 273 | 278 | 265 | 275 | 289,000 | 1,334.95 |
| 1986-10-02 | 279 | 280 | 270 | 278 | 185,000 | 1,349.51 |
| 1986-10-01 | 276 | 285 | 271 | 283 | 253,000 | 1,373.79 |
| 1986-09-30 | 270 | 284 | 270 | 277 | 234,000 | 1,344.66 |
| 1986-09-29 | 280 | 285 | 270 | 270 | 268,000 | 1,310.68 |
| 1986-09-27 | 285 | 288 | 280 | 288 | 114,000 | 1,398.06 |
| 1986-09-26 | 300 | 301 | 290 | 290 | 178,000 | 1,407.77 |
| 1986-09-25 | 305 | 306 | 300 | 301 | 98,000 | 1,461.17 |
| 1986-09-24 | 306 | 310 | 300 | 300 | 138,000 | 1,456.31 |
| 1986-09-22 | 305 | 305 | 300 | 304 | 77,000 | 1,475.73 |
| 1986-09-19 | 314 | 320 | 312 | 312 | 70,000 | 1,514.56 |
| 1986-09-18 | 312 | 319 | 310 | 319 | 221,000 | 1,548.54 |
| 1986-09-17 | 323 | 323 | 305 | 312 | 121,000 | 1,514.56 |
| 1986-09-16 | 330 | 330 | 325 | 325 | 80,000 | 1,577.67 |
| 1986-09-12 | 327 | 330 | 321 | 327 | 120,000 | 1,587.38 |
| 1986-09-11 | 337 | 337 | 332 | 336 | 84,000 | 1,631.07 |
| 1986-09-10 | 343 | 345 | 334 | 334 | 158,000 | 1,621.36 |
| 1986-09-09 | 349 | 350 | 347 | 348 | 31,000 | 1,689.32 |
| 1986-09-08 | 346 | 354 | 346 | 354 | 109,000 | 1,718.45 |
| 1986-09-06 | 345 | 350 | 344 | 345 | 72,000 | 1,674.76 |
| 1986-09-05 | 341 | 345 | 335 | 344 | 180,000 | 1,669.90 |
| 1986-09-04 | 330 | 335 | 330 | 331 | 153,000 | 1,606.80 |
| 1986-09-03 | 331 | 335 | 327 | 329 | 226,000 | 1,597.09 |
| 1986-09-02 | 330 | 334 | 326 | 330 | 163,000 | 1,601.94 |
| 1986-09-01 | 340 | 345 | 320 | 326 | 247,000 | 1,582.52 |
| 1986-08-30 | 345 | 348 | 340 | 340 | 139,000 | 1,650.49 |
| 1986-08-29 | 348 | 350 | 347 | 347 | 90,000 | 1,684.47 |
| 1986-08-28 | 352 | 352 | 347 | 347 | 133,000 | 1,684.47 |
| 1986-08-27 | 350 | 355 | 347 | 350 | 224,000 | 1,699.03 |
| 1986-08-26 | 351 | 355 | 346 | 347 | 340,000 | 1,684.47 |
| 1986-08-25 | 350 | 353 | 345 | 350 | 229,000 | 1,699.03 |
| 1986-08-23 | 354 | 360 | 351 | 352 | 217,000 | 1,708.74 |
| 1986-08-22 | 343 | 355 | 343 | 349 | 194,000 | 1,694.17 |
| 1986-08-21 | 358 | 360 | 340 | 340 | 255,000 | 1,650.49 |
| 1986-08-20 | 367 | 375 | 361 | 362 | 293,000 | 1,757.28 |
| 1986-08-19 | 369 | 375 | 367 | 371 | 239,000 | 1,800.97 |
| 1986-08-18 | 366 | 373 | 365 | 368 | 95,000 | 1,786.41 |
| 1986-08-15 | 380 | 387 | 370 | 370 | 327,000 | 1,796.12 |
| 1986-08-14 | 369 | 375 | 366 | 375 | 228,000 | 1,820.39 |
| 1986-08-13 | 366 | 368 | 366 | 366 | 82,000 | 1,776.70 |
| 1986-08-12 | 373 | 375 | 366 | 375 | 103,000 | 1,820.39 |
| 1986-08-11 | 375 | 378 | 368 | 368 | 147,000 | 1,786.41 |
| 1986-08-08 | 376 | 380 | 373 | 375 | 184,000 | 1,820.39 |
| 1986-08-07 | 373 | 377 | 370 | 373 | 165,000 | 1,810.68 |
| 1986-08-06 | 371 | 380 | 368 | 368 | 184,000 | 1,786.41 |
| 1986-08-05 | 364 | 370 | 361 | 370 | 194,000 | 1,796.12 |
| 1986-08-04 | 361 | 370 | 360 | 360 | 103,000 | 1,747.57 |
| 1986-08-02 | 365 | 370 | 362 | 366 | 109,000 | 1,776.70 |
| 1986-08-01 | 360 | 370 | 358 | 365 | 169,000 | 1,771.84 |
| 1986-07-31 | 361 | 375 | 360 | 360 | 277,000 | 1,747.57 |
| 1986-07-30 | 370 | 370 | 361 | 365 | 250,000 | 1,771.84 |
| 1986-07-29 | 372 | 377 | 370 | 370 | 213,000 | 1,796.12 |
| 1986-07-28 | 386 | 389 | 377 | 377 | 173,000 | 1,830.10 |
| 1986-07-26 | 386 | 386 | 378 | 386 | 137,000 | 1,873.79 |
| 1986-07-25 | 381 | 385 | 375 | 377 | 152,000 | 1,830.10 |
| 1986-07-24 | 389 | 393 | 381 | 381 | 206,000 | 1,849.51 |
| 1986-07-23 | 382 | 386 | 378 | 379 | 265,000 | 1,839.81 |
| 1986-07-22 | 380 | 385 | 377 | 378 | 156,000 | 1,834.95 |
| 1986-07-21 | 385 | 390 | 371 | 375 | 302,000 | 1,820.39 |
| 1986-07-19 | 390 | 390 | 380 | 380 | 316,000 | 1,844.66 |
| 1986-07-18 | 409 | 414 | 390 | 390 | 729,000 | 1,893.20 |
| 1986-07-17 | 391 | 409 | 390 | 405 | 737,000 | 1,966.02 |
| 1986-07-16 | 404 | 407 | 390 | 390 | 543,000 | 1,893.20 |
| 1986-07-15 | 418 | 418 | 409 | 410 | 721,000 | 1,990.29 |
| 1986-07-14 | 420 | 427 | 416 | 420 | 1,721,000 | 2,038.83 |
| 1986-07-11 | 409 | 420 | 406 | 415 | 2,369,999 | 2,014.56 |
| 1986-07-10 | 403 | 413 | 401 | 401 | 1,227,000 | 1,946.60 |
| 1986-07-09 | 420 | 424 | 401 | 401 | 6,285,999 | 1,946.60 |
| 1986-07-08 | 380 | 409 | 376 | 404 | 4,398,999 | 1,961.17 |
| 1986-07-07 | 383 | 385 | 375 | 380 | 373,000 | 1,844.66 |
| 1986-07-05 | 372 | 380 | 371 | 380 | 421,000 | 1,844.66 |
| 1986-07-04 | 373 | 375 | 365 | 375 | 364,000 | 1,820.39 |
| 1986-07-03 | 376 | 380 | 366 | 373 | 308,000 | 1,810.68 |
| 1986-07-02 | 367 | 375 | 365 | 375 | 255,000 | 1,820.39 |
| 1986-07-01 | 365 | 367 | 365 | 367 | 157,000 | 1,781.55 |
| 1986-06-30 | 366 | 371 | 365 | 365 | 243,000 | 1,771.84 |
| 1986-06-28 | 373 | 373 | 365 | 365 | 242,000 | 1,771.84 |
| 1986-06-27 | 378 | 380 | 368 | 368 | 402,000 | 1,786.41 |
| 1986-06-26 | 381 | 381 | 373 | 373 | 309,000 | 1,810.68 |
| 1986-06-25 | 385 | 389 | 380 | 380 | 536,000 | 1,844.66 |
| 1986-06-24 | 372 | 385 | 371 | 375 | 483,000 | 1,820.39 |
| 1986-06-23 | 375 | 375 | 371 | 371 | 152,000 | 1,800.97 |
| 1986-06-21 | 379 | 379 | 371 | 371 | 173,000 | 1,800.97 |
| 1986-06-20 | 379 | 380 | 375 | 375 | 208,000 | 1,820.39 |
| 1986-06-19 | 378 | 378 | 375 | 375 | 185,000 | 1,820.39 |
| 1986-06-18 | 378 | 380 | 371 | 376 | 362,000 | 1,825.24 |
| 1986-06-17 | 383 | 384 | 375 | 379 | 344,000 | 1,839.81 |
| 1986-06-16 | 391 | 392 | 376 | 378 | 778,000 | 1,834.95 |
| 1986-06-13 | 385 | 394 | 376 | 386 | 4,417,999 | 1,873.79 |
| 1986-06-12 | 362 | 375 | 360 | 375 | 1,300,000 | 1,820.39 |
| 1986-06-11 | 360 | 364 | 357 | 357 | 415,000 | 1,733.01 |
| 1986-06-10 | 359 | 362 | 357 | 362 | 369,000 | 1,757.28 |
| 1986-06-09 | 365 | 365 | 360 | 360 | 236,000 | 1,747.57 |
| 1986-06-07 | 360 | 363 | 359 | 361 | 153,000 | 1,752.43 |
| 1986-06-06 | 361 | 365 | 359 | 359 | 411,000 | 1,742.72 |
| 1986-06-05 | 366 | 368 | 360 | 360 | 471,000 | 1,747.57 |
| 1986-06-04 | 366 | 370 | 363 | 366 | 226,000 | 1,776.70 |
| 1986-06-03 | 370 | 370 | 362 | 366 | 407,000 | 1,776.70 |
| 1986-06-02 | 364 | 373 | 364 | 371 | 442,000 | 1,800.97 |
| 1986-05-31 | 361 | 364 | 360 | 361 | 84,000 | 1,752.43 |
| 1986-05-30 | 364 | 364 | 358 | 362 | 502,000 | 1,757.28 |
| 1986-05-29 | 361 | 364 | 358 | 363 | 198,000 | 1,762.14 |
| 1986-05-28 | 360 | 361 | 358 | 361 | 315,000 | 1,752.43 |
| 1986-05-27 | 366 | 370 | 357 | 362 | 397,000 | 1,757.28 |
| 1986-05-26 | 375 | 375 | 371 | 372 | 258,000 | 1,805.83 |
| 1986-05-24 | 371 | 374 | 370 | 370 | 417,000 | 1,796.12 |
| 1986-05-23 | 362 | 375 | 360 | 374 | 498,000 | 1,815.53 |
| 1986-05-22 | 364 | 364 | 360 | 360 | 267,000 | 1,747.57 |
| 1986-05-21 | 365 | 370 | 360 | 360 | 372,000 | 1,747.57 |
| 1986-05-20 | 368 | 368 | 360 | 360 | 292,000 | 1,747.57 |
| 1986-05-19 | 369 | 369 | 365 | 365 | 168,000 | 1,771.84 |
| 1986-05-17 | 369 | 370 | 362 | 362 | 174,000 | 1,757.28 |
| 1986-05-16 | 374 | 375 | 365 | 365 | 372,000 | 1,771.84 |
| 1986-05-15 | 375 | 378 | 371 | 372 | 305,000 | 1,805.83 |
| 1986-05-14 | 375 | 380 | 373 | 374 | 479,000 | 1,815.53 |
| 1986-05-13 | 378 | 382 | 369 | 370 | 725,000 | 1,796.12 |
| 1986-05-12 | 376 | 380 | 373 | 375 | 642,000 | 1,820.39 |
| 1986-05-09 | 382 | 382 | 365 | 371 | 612,000 | 1,800.97 |
| 1986-05-08 | 385 | 387 | 378 | 378 | 708,000 | 1,834.95 |
| 1986-05-07 | 372 | 386 | 368 | 385 | 1,014,000 | 1,868.93 |
| 1986-05-06 | 376 | 380 | 367 | 367 | 648,000 | 1,781.55 |
| 1986-05-02 | 378 | 382 | 373 | 373 | 942,000 | 1,810.68 |
| 1986-05-01 | 386 | 388 | 375 | 375 | 1,135,000 | 1,820.39 |
| 1986-04-30 | 395 | 395 | 383 | 388 | 2,325,999 | 1,883.50 |
| 1986-04-28 | 396 | 405 | 388 | 390 | 8,719,998 | 1,893.20 |
| 1986-04-26 | 374 | 380 | 368 | 380 | 1,621,000 | 1,844.66 |
| 1986-04-25 | 371 | 374 | 359 | 369 | 1,260,000 | 1,791.26 |
| 1986-04-24 | 383 | 383 | 361 | 371 | 2,893,999 | 1,800.97 |
| 1986-04-23 | 370 | 383 | 363 | 378 | 12,053,997 | 1,834.95 |
| 1986-04-22 | 338 | 360 | 336 | 360 | 2,241,000 | 1,747.57 |
| 1986-04-21 | 339 | 340 | 336 | 336 | 288,000 | 1,631.07 |
| 1986-04-19 | 339 | 339 | 330 | 339 | 227,000 | 1,645.63 |
| 1986-04-18 | 340 | 342 | 330 | 339 | 680,000 | 1,645.63 |
| 1986-04-17 | 330 | 340 | 325 | 340 | 1,101,000 | 1,650.49 |
| 1986-04-16 | 318 | 320 | 313 | 320 | 194,000 | 1,553.40 |
| 1986-04-15 | 318 | 318 | 310 | 310 | 83,000 | 1,504.85 |
| 1986-04-14 | 318 | 320 | 313 | 313 | 51,000 | 1,519.42 |
| 1986-04-11 | 315 | 318 | 313 | 318 | 107,000 | 1,543.69 |
| 1986-04-10 | 320 | 320 | 315 | 315 | 106,000 | 1,529.13 |
| 1986-04-09 | 320 | 320 | 313 | 318 | 125,000 | 1,543.69 |
| 1986-04-08 | 320 | 320 | 312 | 313 | 86,000 | 1,519.42 |
| 1986-04-07 | 315 | 320 | 310 | 310 | 105,000 | 1,504.85 |
| 1986-04-05 | 320 | 322 | 316 | 320 | 63,000 | 1,553.40 |
| 1986-04-04 | 318 | 322 | 315 | 316 | 145,000 | 1,533.98 |
| 1986-04-03 | 319 | 323 | 318 | 318 | 94,000 | 1,543.69 |
| 1986-04-02 | 310 | 320 | 308 | 320 | 134,000 | 1,553.40 |
| 1986-04-01 | 318 | 322 | 310 | 310 | 179,000 | 1,504.85 |
| 1986-03-31 | 315 | 315 | 310 | 315 | 140,000 | 1,529.13 |
| 1986-03-29 | 310 | 315 | 308 | 308 | 50,000 | 1,495.15 |
| 1986-03-28 | 308 | 315 | 308 | 315 | 106,000 | 1,529.13 |
| 1986-03-27 | 304 | 315 | 304 | 315 | 156,000 | 1,529.13 |
| 1986-03-26 | 305 | 318 | 300 | 318 | 122,000 | 1,543.69 |
| 1986-03-25 | 309 | 309 | 300 | 300 | 133,000 | 1,456.31 |
| 1986-03-24 | 310 | 311 | 309 | 309 | 138,000 | 1,500 |
| 1986-03-22 | 311 | 314 | 308 | 308 | 185,000 | 1,495.15 |
| 1986-03-20 | 310 | 315 | 308 | 310 | 163,000 | 1,504.85 |
| 1986-03-19 | 310 | 315 | 305 | 309 | 204,000 | 1,500 |
| 1986-03-18 | 329 | 329 | 315 | 315 | 323,000 | 1,529.13 |
| 1986-03-17 | 328 | 329 | 322 | 325 | 231,000 | 1,577.67 |
| 1986-03-15 | 330 | 330 | 326 | 327 | 175,000 | 1,587.38 |
| 1986-03-14 | 328 | 336 | 326 | 330 | 240,000 | 1,601.94 |
| 1986-03-13 | 331 | 335 | 323 | 330 | 332,000 | 1,601.94 |
| 1986-03-12 | 330 | 337 | 328 | 337 | 392,000 | 1,635.92 |
| 1986-03-11 | 334 | 334 | 325 | 328 | 349,000 | 1,592.23 |
| 1986-03-10 | 336 | 339 | 329 | 331 | 277,000 | 1,606.80 |
| 1986-03-07 | 340 | 342 | 332 | 332 | 260,000 | 1,611.65 |
| 1986-03-06 | 336 | 344 | 336 | 338 | 406,000 | 1,640.78 |
| 1986-03-05 | 350 | 350 | 335 | 341 | 1,365,000 | 1,655.34 |
| 1986-03-04 | 331 | 349 | 331 | 347 | 1,997,000 | 1,684.47 |
| 1986-03-03 | 320 | 330 | 320 | 330 | 323,000 | 1,601.94 |
| 1986-03-01 | 326 | 329 | 325 | 325 | 246,000 | 1,577.67 |
| 1986-02-28 | 330 | 330 | 325 | 325 | 275,000 | 1,577.67 |
| 1986-02-27 | 333 | 336 | 327 | 330 | 235,000 | 1,601.94 |
| 1986-02-26 | 330 | 330 | 325 | 330 | 290,000 | 1,601.94 |
| 1986-02-25 | 333 | 333 | 325 | 328 | 259,000 | 1,592.23 |
| 1986-02-24 | 331 | 334 | 321 | 321 | 202,000 | 1,558.25 |
| 1986-02-22 | 331 | 335 | 326 | 326 | 233,000 | 1,582.52 |
| 1986-02-21 | 343 | 343 | 330 | 336 | 436,000 | 1,631.07 |
| 1986-02-20 | 325 | 344 | 325 | 339 | 1,433,000 | 1,645.63 |
| 1986-02-19 | 325 | 325 | 318 | 318 | 159,000 | 1,543.69 |
| 1986-02-18 | 329 | 329 | 320 | 320 | 300,000 | 1,553.40 |
| 1986-02-17 | 330 | 330 | 323 | 324 | 193,000 | 1,572.82 |
| 1986-02-15 | 333 | 333 | 321 | 323 | 214,000 | 1,567.96 |
| 1986-02-14 | 314 | 333 | 313 | 328 | 384,000 | 1,592.23 |
| 1986-02-13 | 316 | 319 | 312 | 313 | 203,000 | 1,519.42 |
| 1986-02-12 | 312 | 320 | 310 | 316 | 387,000 | 1,533.98 |
| 1986-02-10 | 318 | 322 | 310 | 310 | 259,000 | 1,504.85 |
| 1986-02-07 | 319 | 325 | 319 | 321 | 444,000 | 1,558.25 |
| 1986-02-06 | 333 | 334 | 323 | 324 | 424,000 | 1,572.82 |
| 1986-02-05 | 334 | 338 | 325 | 332 | 850,000 | 1,611.65 |
| 1986-02-04 | 343 | 343 | 326 | 334 | 1,176,000 | 1,621.36 |
| 1986-02-03 | 341 | 353 | 336 | 338 | 3,942,999 | 1,640.78 |
| 1986-02-01 | 322 | 335 | 320 | 331 | 2,316,999 | 1,606.80 |
| 1986-01-31 | 321 | 323 | 310 | 317 | 1,620,000 | 1,538.83 |
| 1986-01-30 | 305 | 326 | 304 | 323 | 2,850,999 | 1,567.96 |
| 1986-01-29 | 292 | 298 | 290 | 298 | 256,000 | 1,446.60 |
| 1986-01-28 | 296 | 296 | 288 | 290 | 174,000 | 1,407.77 |
| 1986-01-27 | 301 | 301 | 295 | 296 | 351,000 | 1,436.89 |
| 1986-01-25 | 295 | 302 | 293 | 301 | 803,000 | 1,461.17 |
| 1986-01-24 | 290 | 294 | 289 | 290 | 369,000 | 1,407.77 |
| 1986-01-23 | 281 | 290 | 279 | 289 | 248,000 | 1,402.91 |
| 1986-01-22 | 275 | 280 | 274 | 279 | 176,000 | 1,354.37 |
| 1986-01-21 | 275 | 277 | 275 | 275 | 53,000 | 1,334.95 |
| 1986-01-20 | 280 | 282 | 275 | 275 | 72,000 | 1,334.95 |
| 1986-01-18 | 280 | 280 | 275 | 280 | 47,000 | 1,359.22 |
| 1986-01-17 | 282 | 282 | 274 | 274 | 114,000 | 1,330.10 |
| 1986-01-16 | 280 | 282 | 273 | 273 | 109,000 | 1,325.24 |
| 1986-01-14 | 275 | 278 | 272 | 278 | 76,000 | 1,349.51 |
| 1986-01-13 | 275 | 275 | 273 | 273 | 50,000 | 1,325.24 |
| 1986-01-10 | 275 | 275 | 273 | 274 | 86,000 | 1,330.10 |
| 1986-01-09 | 279 | 280 | 275 | 276 | 93,000 | 1,339.81 |
| 1986-01-08 | 275 | 280 | 275 | 280 | 62,000 | 1,359.22 |
| 1986-01-07 | 279 | 279 | 275 | 275 | 59,000 | 1,334.95 |
| 1986-01-06 | 285 | 285 | 275 | 275 | 56,000 | 1,334.95 |
| 1986-01-04 | 275 | 279 | 271 | 271 | 56,000 | 1,315.53 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株