6702 富士通(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 | 1,070 | 1,080 | 1,060 | 1,060 | 897,000 | 1,060 |
| 1986-12-26 | 1,070 | 1,100 | 1,060 | 1,090 | 3,059,000 | 1,090 |
| 1986-12-25 | 1,120 | 1,120 | 1,060 | 1,060 | 3,190,000 | 1,060 |
| 1986-12-24 | 1,110 | 1,130 | 1,100 | 1,100 | 2,482,000 | 1,100 |
| 1986-12-23 | 1,120 | 1,130 | 1,110 | 1,110 | 2,301,000 | 1,110 |
| 1986-12-22 | 1,160 | 1,160 | 1,110 | 1,110 | 11,011,000 | 1,110 |
| 1986-12-19 | 1,110 | 1,150 | 1,100 | 1,150 | 7,232,000 | 1,150 |
| 1986-12-18 | 1,120 | 1,130 | 1,110 | 1,110 | 3,298,000 | 1,110 |
| 1986-12-17 | 1,150 | 1,160 | 1,110 | 1,120 | 6,502,000 | 1,120 |
| 1986-12-16 | 1,100 | 1,150 | 1,100 | 1,140 | 5,852,000 | 1,140 |
| 1986-12-15 | 1,120 | 1,130 | 1,080 | 1,100 | 5,268,000 | 1,100 |
| 1986-12-12 | 1,120 | 1,140 | 1,110 | 1,120 | 7,656,000 | 1,120 |
| 1986-12-11 | 1,150 | 1,150 | 1,110 | 1,120 | 19,602,000 | 1,120 |
| 1986-12-10 | 1,190 | 1,220 | 1,190 | 1,190 | 7,904,000 | 1,190 |
| 1986-12-09 | 1,240 | 1,250 | 1,190 | 1,220 | 14,599,000 | 1,220 |
| 1986-12-08 | 1,220 | 1,240 | 1,210 | 1,240 | 26,592,000 | 1,240 |
| 1986-12-06 | 1,160 | 1,220 | 1,150 | 1,220 | 13,484,000 | 1,220 |
| 1986-12-05 | 1,180 | 1,220 | 1,180 | 1,180 | 45,608,000 | 1,180 |
| 1986-12-04 | 1,110 | 1,180 | 1,100 | 1,180 | 39,011,000 | 1,180 |
| 1986-12-03 | 1,120 | 1,120 | 1,100 | 1,110 | 6,811,000 | 1,110 |
| 1986-12-02 | 1,110 | 1,120 | 1,090 | 1,100 | 3,755,000 | 1,100 |
| 1986-12-01 | 1,100 | 1,140 | 1,100 | 1,110 | 10,676,000 | 1,110 |
| 1986-11-29 | 1,080 | 1,100 | 1,070 | 1,100 | 2,990,000 | 1,100 |
| 1986-11-28 | 1,090 | 1,100 | 1,070 | 1,090 | 6,030,000 | 1,090 |
| 1986-11-27 | 1,100 | 1,120 | 1,080 | 1,080 | 6,794,000 | 1,080 |
| 1986-11-26 | 1,130 | 1,130 | 1,090 | 1,110 | 9,280,000 | 1,110 |
| 1986-11-25 | 1,140 | 1,150 | 1,120 | 1,130 | 18,757,000 | 1,130 |
| 1986-11-22 | 1,100 | 1,120 | 1,080 | 1,120 | 10,625,000 | 1,120 |
| 1986-11-21 | 1,040 | 1,090 | 1,040 | 1,080 | 5,900,000 | 1,080 |
| 1986-11-20 | 1,050 | 1,060 | 1,020 | 1,030 | 2,182,000 | 1,030 |
| 1986-11-19 | 1,040 | 1,060 | 1,030 | 1,040 | 3,717,000 | 1,040 |
| 1986-11-18 | 1,010 | 1,050 | 1,010 | 1,030 | 2,563,000 | 1,030 |
| 1986-11-17 | 1,020 | 1,030 | 1,000 | 1,000 | 2,042,000 | 1,000 |
| 1986-11-14 | 999 | 1,020 | 995 | 1,000 | 2,482,000 | 1,000 |
| 1986-11-13 | 1,020 | 1,030 | 1,000 | 1,010 | 1,567,000 | 1,010 |
| 1986-11-12 | 1,030 | 1,050 | 1,010 | 1,050 | 3,323,000 | 1,050 |
| 1986-11-11 | 1,020 | 1,020 | 1,000 | 1,010 | 3,538,000 | 1,010 |
| 1986-11-10 | 1,000 | 1,020 | 991 | 991 | 2,254,000 | 991 |
| 1986-11-07 | 1,000 | 1,040 | 1,000 | 1,010 | 4,589,000 | 1,010 |
| 1986-11-06 | 1,030 | 1,040 | 1,000 | 1,010 | 3,997,000 | 1,010 |
| 1986-11-05 | 1,070 | 1,090 | 1,040 | 1,060 | 3,674,000 | 1,060 |
| 1986-11-04 | 1,120 | 1,140 | 1,080 | 1,080 | 5,557,000 | 1,080 |
| 1986-11-01 | 1,110 | 1,130 | 1,100 | 1,120 | 7,936,000 | 1,120 |
| 1986-10-31 | 1,100 | 1,100 | 1,070 | 1,080 | 7,429,000 | 1,080 |
| 1986-10-30 | 1,090 | 1,110 | 1,060 | 1,060 | 7,324,000 | 1,060 |
| 1986-10-29 | 1,130 | 1,130 | 1,060 | 1,080 | 10,754,000 | 1,080 |
| 1986-10-28 | 1,090 | 1,140 | 1,080 | 1,130 | 12,188,000 | 1,130 |
| 1986-10-27 | 1,110 | 1,140 | 1,080 | 1,100 | 5,700,000 | 1,100 |
| 1986-10-25 | 1,120 | 1,160 | 1,100 | 1,120 | 19,532,000 | 1,120 |
| 1986-10-24 | 1,070 | 1,140 | 1,060 | 1,140 | 37,357,000 | 1,140 |
| 1986-10-23 | 984 | 1,030 | 970 | 1,030 | 7,680,000 | 1,030 |
| 1986-10-22 | 1,010 | 1,020 | 970 | 980 | 4,892,000 | 980 |
| 1986-10-21 | 980 | 1,010 | 970 | 997 | 5,036,000 | 997 |
| 1986-10-20 | 973 | 1,010 | 961 | 990 | 2,368,000 | 990 |
| 1986-10-17 | 1,010 | 1,020 | 981 | 982 | 3,468,000 | 982 |
| 1986-10-16 | 976 | 1,020 | 961 | 1,000 | 5,749,000 | 1,000 |
| 1986-10-15 | 1,000 | 1,010 | 965 | 965 | 4,250,000 | 965 |
| 1986-10-14 | 1,030 | 1,040 | 975 | 1,000 | 8,855,000 | 1,000 |
| 1986-10-13 | 1,030 | 1,040 | 1,000 | 1,010 | 8,763,000 | 1,010 |
| 1986-10-09 | 990 | 1,050 | 985 | 1,040 | 17,875,000 | 1,040 |
| 1986-10-08 | 970 | 990 | 962 | 962 | 5,853,000 | 962 |
| 1986-10-07 | 920 | 980 | 920 | 960 | 3,829,000 | 960 |
| 1986-10-06 | 945 | 953 | 926 | 927 | 850,000 | 927 |
| 1986-10-04 | 900 | 955 | 900 | 955 | 1,919,000 | 955 |
| 1986-10-03 | 885 | 894 | 870 | 885 | 2,677,000 | 885 |
| 1986-10-02 | 905 | 910 | 892 | 895 | 2,112,000 | 895 |
| 1986-10-01 | 931 | 939 | 920 | 920 | 2,481,000 | 920 |
| 1986-09-30 | 958 | 960 | 921 | 930 | 2,389,000 | 930 |
| 1986-09-29 | 930 | 965 | 930 | 965 | 4,102,000 | 965 |
| 1986-09-27 | 903 | 923 | 903 | 919 | 2,801,000 | 919 |
| 1986-09-26 | 910 | 930 | 910 | 913 | 2,975,000 | 913 |
| 1986-09-25 | 930 | 938 | 910 | 930 | 3,323,000 | 930 |
| 1986-09-24 | 927 | 941 | 926 | 940 | 2,395,000 | 940 |
| 1986-09-22 | 919 | 920 | 911 | 917 | 2,630,000 | 917 |
| 1986-09-19 | 945 | 948 | 923 | 929 | 3,634,000 | 929 |
| 1986-09-18 | 950 | 975 | 945 | 955 | 3,154,000 | 955 |
| 1986-09-17 | 950 | 960 | 947 | 960 | 2,380,000 | 960 |
| 1986-09-16 | 950 | 960 | 925 | 960 | 2,086,000 | 960 |
| 1986-09-12 | 931 | 970 | 931 | 970 | 3,463,000 | 970 |
| 1986-09-11 | 980 | 999 | 975 | 982 | 3,484,000 | 982 |
| 1986-09-10 | 1,000 | 1,010 | 990 | 990 | 3,146,000 | 990 |
| 1986-09-09 | 958 | 995 | 952 | 995 | 3,283,000 | 995 |
| 1986-09-08 | 982 | 990 | 964 | 968 | 907,000 | 968 |
| 1986-09-06 | 981 | 994 | 971 | 980 | 2,144,000 | 980 |
| 1986-09-05 | 980 | 1,010 | 970 | 981 | 4,958,000 | 981 |
| 1986-09-04 | 935 | 970 | 931 | 960 | 2,596,000 | 960 |
| 1986-09-03 | 907 | 940 | 907 | 925 | 3,125,000 | 925 |
| 1986-09-02 | 925 | 935 | 920 | 927 | 2,037,000 | 927 |
| 1986-09-01 | 965 | 974 | 945 | 945 | 1,445,000 | 945 |
| 1986-08-30 | 975 | 975 | 961 | 975 | 1,130,000 | 975 |
| 1986-08-29 | 980 | 999 | 976 | 980 | 2,810,000 | 980 |
| 1986-08-28 | 1,040 | 1,040 | 993 | 1,000 | 3,353,000 | 1,000 |
| 1986-08-27 | 1,070 | 1,090 | 1,020 | 1,040 | 13,456,000 | 1,040 |
| 1986-08-26 | 1,010 | 1,060 | 1,000 | 1,060 | 11,130,000 | 1,060 |
| 1986-08-25 | 975 | 1,020 | 970 | 1,000 | 8,048,000 | 1,000 |
| 1986-08-23 | 985 | 998 | 965 | 965 | 6,248,000 | 965 |
| 1986-08-22 | 910 | 975 | 910 | 974 | 10,459,000 | 974 |
| 1986-08-21 | 939 | 942 | 900 | 909 | 4,596,000 | 909 |
| 1986-08-20 | 917 | 938 | 915 | 935 | 5,971,000 | 935 |
| 1986-08-19 | 861 | 920 | 861 | 915 | 5,090,000 | 915 |
| 1986-08-18 | 848 | 871 | 846 | 870 | 1,781,000 | 870 |
| 1986-08-15 | 850 | 854 | 840 | 841 | 2,620,000 | 841 |
| 1986-08-14 | 860 | 868 | 855 | 860 | 1,617,000 | 860 |
| 1986-08-13 | 870 | 874 | 865 | 865 | 1,704,000 | 865 |
| 1986-08-12 | 885 | 894 | 874 | 874 | 1,634,000 | 874 |
| 1986-08-11 | 885 | 899 | 885 | 885 | 1,858,000 | 885 |
| 1986-08-08 | 930 | 933 | 912 | 913 | 5,427,000 | 913 |
| 1986-08-07 | 860 | 908 | 860 | 900 | 4,993,000 | 900 |
| 1986-08-06 | 861 | 875 | 856 | 863 | 2,449,000 | 863 |
| 1986-08-05 | 846 | 860 | 845 | 859 | 2,093,000 | 859 |
| 1986-08-04 | 858 | 859 | 836 | 836 | 1,585,000 | 836 |
| 1986-08-02 | 848 | 863 | 848 | 850 | 2,053,000 | 850 |
| 1986-08-01 | 834 | 843 | 825 | 838 | 3,754,000 | 838 |
| 1986-07-31 | 850 | 856 | 840 | 844 | 2,068,000 | 844 |
| 1986-07-30 | 860 | 866 | 857 | 857 | 1,711,000 | 857 |
| 1986-07-29 | 870 | 879 | 861 | 865 | 2,898,000 | 865 |
| 1986-07-28 | 898 | 910 | 890 | 900 | 1,776,000 | 900 |
| 1986-07-26 | 874 | 899 | 870 | 890 | 2,099,000 | 890 |
| 1986-07-25 | 855 | 873 | 855 | 864 | 2,059,000 | 864 |
| 1986-07-24 | 851 | 871 | 851 | 860 | 2,293,000 | 860 |
| 1986-07-23 | 836 | 853 | 836 | 847 | 1,937,000 | 847 |
| 1986-07-22 | 835 | 842 | 831 | 835 | 2,363,000 | 835 |
| 1986-07-21 | 825 | 844 | 819 | 840 | 3,153,000 | 840 |
| 1986-07-19 | 840 | 840 | 825 | 825 | 3,085,000 | 825 |
| 1986-07-18 | 870 | 873 | 850 | 850 | 4,532,000 | 850 |
| 1986-07-17 | 890 | 895 | 881 | 881 | 2,440,000 | 881 |
| 1986-07-16 | 900 | 902 | 895 | 895 | 2,396,000 | 895 |
| 1986-07-15 | 910 | 914 | 907 | 907 | 1,267,000 | 907 |
| 1986-07-14 | 918 | 930 | 913 | 915 | 1,252,000 | 915 |
| 1986-07-11 | 900 | 911 | 898 | 901 | 2,920,000 | 901 |
| 1986-07-10 | 900 | 904 | 900 | 900 | 1,902,000 | 900 |
| 1986-07-09 | 905 | 910 | 901 | 905 | 2,037,000 | 905 |
| 1986-07-08 | 924 | 926 | 920 | 920 | 1,611,000 | 920 |
| 1986-07-07 | 935 | 940 | 931 | 931 | 1,004,000 | 931 |
| 1986-07-05 | 935 | 935 | 930 | 930 | 1,308,000 | 930 |
| 1986-07-04 | 950 | 950 | 940 | 940 | 2,754,000 | 940 |
| 1986-07-03 | 952 | 958 | 951 | 951 | 1,714,000 | 951 |
| 1986-07-02 | 951 | 956 | 951 | 955 | 1,081,000 | 955 |
| 1986-07-01 | 966 | 969 | 951 | 951 | 1,077,000 | 951 |
| 1986-06-30 | 970 | 984 | 969 | 976 | 789,000 | 976 |
| 1986-06-28 | 954 | 974 | 954 | 970 | 752,000 | 970 |
| 1986-06-27 | 960 | 961 | 950 | 950 | 2,481,000 | 950 |
| 1986-06-26 | 965 | 969 | 960 | 960 | 1,087,000 | 960 |
| 1986-06-25 | 965 | 975 | 965 | 968 | 938,000 | 968 |
| 1986-06-24 | 969 | 982 | 969 | 975 | 1,310,000 | 975 |
| 1986-06-23 | 962 | 980 | 960 | 978 | 898,000 | 978 |
| 1986-06-21 | 949 | 957 | 945 | 952 | 1,307,000 | 952 |
| 1986-06-20 | 950 | 954 | 939 | 940 | 2,930,000 | 940 |
| 1986-06-19 | 960 | 965 | 950 | 950 | 2,566,000 | 950 |
| 1986-06-18 | 972 | 975 | 970 | 970 | 1,684,000 | 970 |
| 1986-06-17 | 974 | 975 | 970 | 975 | 1,209,000 | 975 |
| 1986-06-16 | 975 | 980 | 974 | 974 | 1,326,000 | 974 |
| 1986-06-13 | 981 | 983 | 975 | 975 | 1,899,000 | 975 |
| 1986-06-12 | 982 | 985 | 981 | 983 | 1,295,000 | 983 |
| 1986-06-11 | 985 | 987 | 982 | 982 | 1,049,000 | 982 |
| 1986-06-10 | 990 | 994 | 982 | 988 | 1,591,000 | 988 |
| 1986-06-09 | 995 | 1,000 | 995 | 999 | 1,235,000 | 999 |
| 1986-06-07 | 990 | 1,010 | 990 | 995 | 676,000 | 995 |
| 1986-06-06 | 990 | 995 | 990 | 995 | 603,000 | 995 |
| 1986-06-05 | 985 | 1,000 | 982 | 1,000 | 1,603,000 | 1,000 |
| 1986-06-04 | 991 | 1,000 | 985 | 990 | 1,548,000 | 990 |
| 1986-06-03 | 1,020 | 1,030 | 1,000 | 1,000 | 1,019,000 | 1,000 |
| 1986-06-02 | 1,030 | 1,040 | 1,020 | 1,040 | 981,000 | 1,040 |
| 1986-05-31 | 1,030 | 1,040 | 1,010 | 1,030 | 1,720,000 | 1,030 |
| 1986-05-30 | 990 | 1,030 | 981 | 1,020 | 2,125,000 | 1,020 |
| 1986-05-29 | 978 | 983 | 975 | 976 | 2,885,000 | 976 |
| 1986-05-28 | 980 | 985 | 975 | 975 | 3,324,000 | 975 |
| 1986-05-27 | 988 | 990 | 974 | 979 | 2,846,000 | 979 |
| 1986-05-26 | 995 | 1,000 | 984 | 984 | 1,936,000 | 984 |
| 1986-05-24 | 1,000 | 1,010 | 1,000 | 1,000 | 571,000 | 1,000 |
| 1986-05-23 | 1,000 | 1,010 | 995 | 1,000 | 1,494,000 | 1,000 |
| 1986-05-22 | 1,000 | 1,010 | 995 | 998 | 2,011,000 | 998 |
| 1986-05-21 | 1,000 | 1,010 | 999 | 1,000 | 1,318,000 | 1,000 |
| 1986-05-20 | 1,000 | 1,020 | 994 | 998 | 1,117,000 | 998 |
| 1986-05-19 | 1,000 | 1,030 | 1,000 | 1,010 | 943,000 | 1,010 |
| 1986-05-17 | 985 | 997 | 982 | 997 | 917,000 | 997 |
| 1986-05-16 | 985 | 993 | 985 | 985 | 1,684,000 | 985 |
| 1986-05-15 | 992 | 999 | 990 | 990 | 1,690,000 | 990 |
| 1986-05-14 | 1,000 | 1,020 | 991 | 991 | 3,036,000 | 991 |
| 1986-05-13 | 980 | 993 | 980 | 985 | 2,111,000 | 985 |
| 1986-05-12 | 1,000 | 1,010 | 990 | 990 | 2,761,000 | 990 |
| 1986-05-09 | 1,010 | 1,020 | 1,000 | 1,010 | 2,930,000 | 1,010 |
| 1986-05-08 | 1,010 | 1,020 | 1,000 | 1,000 | 2,812,000 | 1,000 |
| 1986-05-07 | 1,020 | 1,050 | 1,010 | 1,030 | 2,510,000 | 1,030 |
| 1986-05-06 | 1,020 | 1,040 | 1,020 | 1,030 | 2,688,000 | 1,030 |
| 1986-05-02 | 1,060 | 1,070 | 1,040 | 1,060 | 5,230,000 | 1,060 |
| 1986-05-01 | 1,120 | 1,130 | 1,080 | 1,090 | 4,120,000 | 1,090 |
| 1986-04-30 | 1,090 | 1,140 | 1,090 | 1,130 | 6,893,000 | 1,130 |
| 1986-04-28 | 1,080 | 1,100 | 1,070 | 1,080 | 1,829,000 | 1,080 |
| 1986-04-26 | 1,090 | 1,100 | 1,080 | 1,100 | 3,474,000 | 1,100 |
| 1986-04-25 | 1,040 | 1,100 | 1,040 | 1,070 | 3,039,000 | 1,070 |
| 1986-04-24 | 1,040 | 1,050 | 1,030 | 1,030 | 1,131,000 | 1,030 |
| 1986-04-23 | 1,040 | 1,050 | 1,030 | 1,040 | 2,019,000 | 1,040 |
| 1986-04-22 | 1,060 | 1,090 | 1,050 | 1,060 | 3,886,000 | 1,060 |
| 1986-04-21 | 1,060 | 1,100 | 1,050 | 1,080 | 4,855,000 | 1,080 |
| 1986-04-19 | 1,030 | 1,060 | 1,020 | 1,060 | 2,140,000 | 1,060 |
| 1986-04-18 | 1,000 | 1,030 | 999 | 1,030 | 1,915,000 | 1,030 |
| 1986-04-17 | 1,020 | 1,030 | 1,000 | 1,000 | 1,384,000 | 1,000 |
| 1986-04-16 | 1,010 | 1,030 | 1,010 | 1,020 | 1,082,000 | 1,020 |
| 1986-04-15 | 1,000 | 1,010 | 996 | 1,000 | 1,135,000 | 1,000 |
| 1986-04-14 | 1,000 | 1,010 | 1,000 | 1,000 | 578,000 | 1,000 |
| 1986-04-11 | 1,000 | 1,010 | 995 | 996 | 1,336,000 | 996 |
| 1986-04-10 | 995 | 1,010 | 995 | 999 | 1,988,000 | 999 |
| 1986-04-09 | 1,070 | 1,070 | 1,000 | 1,040 | 2,244,000 | 1,040 |
| 1986-04-08 | 1,050 | 1,070 | 1,040 | 1,060 | 1,537,000 | 1,060 |
| 1986-04-07 | 1,060 | 1,070 | 1,050 | 1,060 | 1,041,000 | 1,060 |
| 1986-04-05 | 1,050 | 1,070 | 1,050 | 1,050 | 1,155,000 | 1,050 |
| 1986-04-04 | 1,040 | 1,100 | 1,040 | 1,090 | 4,533,000 | 1,090 |
| 1986-04-03 | 1,050 | 1,050 | 1,030 | 1,050 | 1,476,000 | 1,050 |
| 1986-04-02 | 1,000 | 1,080 | 999 | 1,030 | 3,378,000 | 1,030 |
| 1986-04-01 | 1,050 | 1,050 | 1,020 | 1,020 | 1,441,000 | 1,020 |
| 1986-03-31 | 1,030 | 1,050 | 1,030 | 1,030 | 884,000 | 1,030 |
| 1986-03-29 | 1,000 | 1,030 | 1,000 | 1,030 | 444,000 | 1,030 |
| 1986-03-28 | 1,050 | 1,070 | 1,010 | 1,020 | 3,655,000 | 1,020 |
| 1986-03-27 | 1,010 | 1,010 | 1,010 | 1,010 | 2,572,000 | 1,010 |
| 1986-03-26 | 985 | 1,000 | 970 | 985 | 2,470,000 | 912.04 |
| 1986-03-25 | 985 | 1,000 | 980 | 980 | 1,286,000 | 907.41 |
| 1986-03-24 | 969 | 997 | 965 | 994 | 926,000 | 920.37 |
| 1986-03-22 | 961 | 969 | 957 | 967 | 937,000 | 895.37 |
| 1986-03-20 | 956 | 970 | 956 | 957 | 1,412,000 | 886.11 |
| 1986-03-19 | 960 | 965 | 956 | 956 | 1,802,000 | 885.19 |
| 1986-03-18 | 978 | 978 | 962 | 963 | 1,379,000 | 891.67 |
| 1986-03-17 | 988 | 988 | 978 | 980 | 1,172,000 | 907.41 |
| 1986-03-15 | 990 | 999 | 986 | 990 | 530,000 | 916.67 |
| 1986-03-14 | 980 | 990 | 974 | 990 | 1,299,000 | 916.67 |
| 1986-03-13 | 990 | 991 | 971 | 979 | 1,911,000 | 906.48 |
| 1986-03-12 | 996 | 1,000 | 990 | 990 | 1,072,000 | 916.67 |
| 1986-03-11 | 996 | 998 | 990 | 990 | 809,000 | 916.67 |
| 1986-03-10 | 1,010 | 1,010 | 995 | 996 | 811,000 | 922.22 |
| 1986-03-07 | 1,010 | 1,020 | 993 | 995 | 2,607,000 | 921.30 |
| 1986-03-06 | 999 | 1,010 | 995 | 1,010 | 573,000 | 935.19 |
| 1986-03-05 | 995 | 1,010 | 991 | 999 | 1,156,000 | 925 |
| 1986-03-04 | 975 | 995 | 975 | 985 | 1,284,000 | 912.04 |
| 1986-03-03 | 962 | 976 | 962 | 973 | 595,000 | 900.93 |
| 1986-03-01 | 955 | 962 | 955 | 960 | 783,000 | 888.89 |
| 1986-02-28 | 960 | 963 | 955 | 960 | 1,784,000 | 888.89 |
| 1986-02-27 | 976 | 979 | 965 | 965 | 897,000 | 893.52 |
| 1986-02-26 | 977 | 979 | 970 | 979 | 1,419,000 | 906.48 |
| 1986-02-25 | 975 | 979 | 975 | 975 | 651,000 | 902.78 |
| 1986-02-24 | 967 | 976 | 967 | 971 | 529,000 | 899.07 |
| 1986-02-22 | 969 | 971 | 965 | 965 | 1,008,000 | 893.52 |
| 1986-02-21 | 949 | 968 | 947 | 968 | 1,512,000 | 896.30 |
| 1986-02-20 | 970 | 975 | 935 | 949 | 1,963,000 | 878.70 |
| 1986-02-19 | 989 | 992 | 970 | 970 | 1,303,000 | 898.15 |
| 1986-02-18 | 986 | 991 | 985 | 990 | 640,000 | 916.67 |
| 1986-02-17 | 985 | 992 | 980 | 985 | 930,000 | 912.04 |
| 1986-02-15 | 987 | 990 | 985 | 985 | 983,000 | 912.04 |
| 1986-02-14 | 990 | 994 | 980 | 985 | 1,776,000 | 912.04 |
| 1986-02-13 | 1,000 | 1,010 | 998 | 999 | 2,166,000 | 925 |
| 1986-02-12 | 1,050 | 1,060 | 1,030 | 1,030 | 1,278,000 | 953.70 |
| 1986-02-10 | 1,070 | 1,070 | 1,060 | 1,070 | 619,000 | 990.74 |
| 1986-02-07 | 1,070 | 1,080 | 1,060 | 1,070 | 1,108,000 | 990.74 |
| 1986-02-06 | 1,070 | 1,080 | 1,060 | 1,070 | 622,000 | 990.74 |
| 1986-02-05 | 1,060 | 1,080 | 1,060 | 1,080 | 872,000 | 1,000 |
| 1986-02-04 | 1,070 | 1,080 | 1,060 | 1,060 | 523,000 | 981.48 |
| 1986-02-03 | 1,080 | 1,090 | 1,060 | 1,080 | 385,000 | 1,000 |
| 1986-02-01 | 1,070 | 1,090 | 1,070 | 1,080 | 541,000 | 1,000 |
| 1986-01-31 | 1,100 | 1,100 | 1,070 | 1,070 | 1,077,000 | 990.74 |
| 1986-01-30 | 1,110 | 1,110 | 1,080 | 1,100 | 1,301,000 | 1,018.52 |
| 1986-01-29 | 1,130 | 1,140 | 1,110 | 1,120 | 2,682,000 | 1,037.04 |
| 1986-01-28 | 1,090 | 1,100 | 1,080 | 1,100 | 1,715,000 | 1,018.52 |
| 1986-01-27 | 1,040 | 1,070 | 1,040 | 1,070 | 1,833,000 | 990.74 |
| 1986-01-25 | 1,050 | 1,060 | 1,040 | 1,050 | 657,000 | 972.22 |
| 1986-01-24 | 1,050 | 1,070 | 1,040 | 1,040 | 1,003,000 | 962.96 |
| 1986-01-23 | 1,030 | 1,050 | 1,030 | 1,040 | 654,000 | 962.96 |
| 1986-01-22 | 1,030 | 1,060 | 1,020 | 1,040 | 687,000 | 962.96 |
| 1986-01-21 | 1,030 | 1,040 | 1,020 | 1,030 | 525,000 | 953.70 |
| 1986-01-20 | 1,040 | 1,050 | 1,030 | 1,030 | 477,000 | 953.70 |
| 1986-01-18 | 1,050 | 1,060 | 1,040 | 1,050 | 503,000 | 972.22 |
| 1986-01-17 | 1,060 | 1,070 | 1,040 | 1,060 | 1,376,000 | 981.48 |
| 1986-01-16 | 1,020 | 1,070 | 1,020 | 1,070 | 1,650,000 | 990.74 |
| 1986-01-14 | 999 | 1,020 | 999 | 1,000 | 1,225,000 | 925.93 |
| 1986-01-13 | 1,010 | 1,010 | 998 | 999 | 1,764,000 | 925 |
| 1986-01-10 | 1,010 | 1,030 | 1,010 | 1,020 | 1,107,000 | 944.44 |
| 1986-01-09 | 1,030 | 1,040 | 1,030 | 1,040 | 784,000 | 962.96 |
| 1986-01-08 | 1,080 | 1,090 | 1,050 | 1,050 | 1,012,000 | 972.22 |
| 1986-01-07 | 1,070 | 1,080 | 1,060 | 1,080 | 937,000 | 1,000 |
| 1986-01-06 | 1,080 | 1,090 | 1,060 | 1,070 | 393,000 | 990.74 |
| 1986-01-04 | 1,080 | 1,100 | 1,070 | 1,100 | 397,000 | 1,018.52 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
