6753 シャープ(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 | 1,110 | 1,110 | 1,080 | 1,100 | 619,000 | 9,821.43 |
| 1986-12-26 | 1,130 | 1,130 | 1,100 | 1,120 | 920,000 | 10,000 |
| 1986-12-25 | 1,140 | 1,150 | 1,110 | 1,120 | 3,110,000 | 10,000 |
| 1986-12-24 | 1,130 | 1,150 | 1,120 | 1,120 | 1,181,000 | 10,000 |
| 1986-12-23 | 1,150 | 1,160 | 1,130 | 1,130 | 1,768,000 | 10,089.30 |
| 1986-12-22 | 1,200 | 1,200 | 1,140 | 1,150 | 5,593,001 | 10,267.90 |
| 1986-12-19 | 1,130 | 1,200 | 1,130 | 1,180 | 8,970,001 | 10,535.70 |
| 1986-12-18 | 1,160 | 1,180 | 1,130 | 1,130 | 7,875,001 | 10,089.30 |
| 1986-12-17 | 1,160 | 1,180 | 1,100 | 1,180 | 12,486,002 | 10,535.70 |
| 1986-12-16 | 1,050 | 1,150 | 1,050 | 1,140 | 11,437,002 | 10,178.60 |
| 1986-12-15 | 1,040 | 1,050 | 1,030 | 1,040 | 866,000 | 9,285.71 |
| 1986-12-12 | 1,030 | 1,040 | 1,020 | 1,020 | 456,000 | 9,107.14 |
| 1986-12-11 | 1,070 | 1,070 | 1,040 | 1,040 | 1,051,000 | 9,285.71 |
| 1986-12-10 | 1,050 | 1,070 | 1,050 | 1,070 | 1,348,000 | 9,553.57 |
| 1986-12-09 | 1,090 | 1,110 | 1,060 | 1,070 | 1,868,000 | 9,553.57 |
| 1986-12-08 | 1,100 | 1,110 | 1,090 | 1,090 | 2,617,000 | 9,732.14 |
| 1986-12-06 | 1,070 | 1,090 | 1,070 | 1,090 | 1,720,000 | 9,732.14 |
| 1986-12-05 | 1,070 | 1,140 | 1,060 | 1,100 | 12,063,002 | 9,821.43 |
| 1986-12-04 | 1,030 | 1,070 | 1,020 | 1,060 | 3,571,001 | 9,464.29 |
| 1986-12-03 | 1,030 | 1,050 | 1,000 | 1,030 | 3,915,001 | 9,196.43 |
| 1986-12-02 | 1,020 | 1,020 | 1,000 | 1,010 | 581,000 | 9,017.86 |
| 1986-12-01 | 1,010 | 1,040 | 1,000 | 1,020 | 1,696,000 | 9,107.14 |
| 1986-11-29 | 990 | 1,000 | 990 | 1,000 | 493,000 | 8,928.57 |
| 1986-11-28 | 993 | 996 | 986 | 990 | 538,000 | 8,839.29 |
| 1986-11-27 | 995 | 1,010 | 990 | 990 | 650,000 | 8,839.29 |
| 1986-11-26 | 1,010 | 1,010 | 991 | 995 | 1,131,000 | 8,883.93 |
| 1986-11-25 | 1,000 | 1,020 | 990 | 995 | 839,000 | 8,883.93 |
| 1986-11-22 | 990 | 998 | 981 | 994 | 1,125,000 | 8,875 |
| 1986-11-21 | 955 | 980 | 952 | 980 | 1,185,000 | 8,750 |
| 1986-11-20 | 954 | 954 | 944 | 950 | 293,000 | 8,482.14 |
| 1986-11-19 | 950 | 950 | 941 | 944 | 191,000 | 8,428.57 |
| 1986-11-18 | 937 | 960 | 937 | 955 | 659,000 | 8,526.79 |
| 1986-11-17 | 945 | 949 | 940 | 940 | 381,000 | 8,392.86 |
| 1986-11-14 | 938 | 940 | 935 | 940 | 297,000 | 8,392.86 |
| 1986-11-13 | 945 | 945 | 938 | 940 | 293,000 | 8,392.86 |
| 1986-11-12 | 935 | 948 | 935 | 948 | 363,000 | 8,464.29 |
| 1986-11-11 | 950 | 955 | 940 | 940 | 480,000 | 8,392.86 |
| 1986-11-10 | 961 | 969 | 953 | 953 | 562,000 | 8,508.93 |
| 1986-11-07 | 965 | 980 | 961 | 965 | 729,000 | 8,616.07 |
| 1986-11-06 | 990 | 990 | 965 | 965 | 1,109,000 | 8,616.07 |
| 1986-11-05 | 1,020 | 1,020 | 991 | 991 | 530,000 | 8,848.21 |
| 1986-11-04 | 1,030 | 1,040 | 1,010 | 1,030 | 854,000 | 9,196.43 |
| 1986-11-01 | 1,030 | 1,040 | 1,020 | 1,020 | 823,000 | 9,107.14 |
| 1986-10-31 | 1,040 | 1,060 | 1,000 | 1,000 | 3,429,001 | 8,928.57 |
| 1986-10-30 | 1,010 | 1,020 | 998 | 1,020 | 1,173,000 | 9,107.14 |
| 1986-10-29 | 1,010 | 1,010 | 993 | 1,000 | 1,251,000 | 8,928.57 |
| 1986-10-28 | 1,000 | 1,020 | 998 | 999 | 857,000 | 8,919.64 |
| 1986-10-27 | 1,030 | 1,040 | 1,010 | 1,010 | 775,000 | 9,017.86 |
| 1986-10-25 | 1,050 | 1,060 | 1,010 | 1,030 | 2,322,000 | 9,196.43 |
| 1986-10-24 | 988 | 1,070 | 988 | 1,070 | 5,356,001 | 9,553.57 |
| 1986-10-23 | 920 | 970 | 916 | 968 | 1,380,000 | 8,642.86 |
| 1986-10-22 | 926 | 935 | 920 | 921 | 362,000 | 8,223.21 |
| 1986-10-21 | 915 | 930 | 915 | 921 | 410,000 | 8,223.21 |
| 1986-10-20 | 916 | 945 | 916 | 925 | 141,000 | 8,258.93 |
| 1986-10-17 | 938 | 948 | 930 | 945 | 599,000 | 8,437.50 |
| 1986-10-16 | 914 | 939 | 912 | 928 | 603,000 | 8,285.71 |
| 1986-10-15 | 934 | 934 | 921 | 921 | 193,000 | 8,223.21 |
| 1986-10-14 | 926 | 935 | 901 | 935 | 626,000 | 8,348.21 |
| 1986-10-13 | 949 | 952 | 932 | 936 | 144,000 | 8,357.14 |
| 1986-10-09 | 959 | 960 | 940 | 952 | 663,000 | 8,500 |
| 1986-10-08 | 935 | 945 | 930 | 940 | 408,000 | 8,392.86 |
| 1986-10-07 | 915 | 932 | 903 | 932 | 168,000 | 8,321.43 |
| 1986-10-06 | 918 | 924 | 915 | 915 | 172,000 | 8,169.64 |
| 1986-10-04 | 903 | 920 | 901 | 915 | 311,000 | 8,169.64 |
| 1986-10-03 | 903 | 905 | 900 | 904 | 210,000 | 8,071.43 |
| 1986-10-02 | 910 | 910 | 900 | 902 | 423,000 | 8,053.57 |
| 1986-10-01 | 925 | 925 | 910 | 910 | 327,000 | 8,125 |
| 1986-09-30 | 930 | 935 | 910 | 915 | 259,000 | 8,169.64 |
| 1986-09-29 | 936 | 940 | 925 | 930 | 156,000 | 8,303.57 |
| 1986-09-27 | 930 | 940 | 930 | 938 | 244,000 | 8,375 |
| 1986-09-26 | 954 | 960 | 940 | 950 | 426,000 | 8,482.14 |
| 1986-09-25 | 956 | 969 | 937 | 969 | 716,000 | 8,651.79 |
| 1986-09-24 | 940 | 949 | 936 | 936 | 702,000 | 8,357.14 |
| 1986-09-22 | 935 | 945 | 935 | 935 | 179,000 | 8,348.21 |
| 1986-09-19 | 954 | 954 | 935 | 935 | 213,000 | 8,348.21 |
| 1986-09-18 | 902 | 950 | 902 | 950 | 1,033,000 | 8,482.14 |
| 1986-09-17 | 896 | 920 | 896 | 912 | 340,000 | 8,142.86 |
| 1986-09-16 | 926 | 926 | 889 | 892 | 641,000 | 7,964.29 |
| 1986-09-12 | 940 | 940 | 900 | 921 | 693,000 | 8,223.21 |
| 1986-09-11 | 952 | 960 | 945 | 950 | 514,000 | 8,482.14 |
| 1986-09-10 | 970 | 975 | 960 | 962 | 643,000 | 8,589.29 |
| 1986-09-09 | 925 | 967 | 925 | 960 | 488,000 | 8,571.43 |
| 1986-09-08 | 950 | 950 | 930 | 930 | 185,000 | 8,303.57 |
| 1986-09-06 | 950 | 950 | 945 | 945 | 457,000 | 8,437.50 |
| 1986-09-05 | 951 | 971 | 950 | 960 | 810,000 | 8,571.43 |
| 1986-09-04 | 933 | 950 | 928 | 944 | 239,000 | 8,428.57 |
| 1986-09-03 | 889 | 943 | 889 | 943 | 229,000 | 8,419.64 |
| 1986-09-02 | 899 | 902 | 890 | 901 | 304,000 | 8,044.64 |
| 1986-09-01 | 923 | 925 | 899 | 899 | 338,000 | 8,026.79 |
| 1986-08-30 | 932 | 946 | 931 | 932 | 217,000 | 8,321.43 |
| 1986-08-29 | 940 | 949 | 930 | 940 | 392,000 | 8,392.86 |
| 1986-08-28 | 970 | 970 | 940 | 950 | 757,000 | 8,482.14 |
| 1986-08-27 | 950 | 994 | 946 | 970 | 2,166,000 | 8,660.71 |
| 1986-08-26 | 938 | 960 | 930 | 940 | 1,453,000 | 8,392.86 |
| 1986-08-25 | 926 | 944 | 920 | 938 | 1,211,000 | 8,375 |
| 1986-08-23 | 925 | 940 | 920 | 925 | 661,000 | 8,258.93 |
| 1986-08-22 | 869 | 921 | 869 | 921 | 1,075,000 | 8,223.21 |
| 1986-08-21 | 859 | 880 | 859 | 870 | 737,000 | 7,767.86 |
| 1986-08-20 | 851 | 861 | 851 | 859 | 339,000 | 7,669.64 |
| 1986-08-19 | 845 | 880 | 845 | 880 | 751,000 | 7,857.14 |
| 1986-08-18 | 845 | 848 | 845 | 845 | 349,000 | 7,544.64 |
| 1986-08-15 | 852 | 855 | 848 | 848 | 398,000 | 7,571.43 |
| 1986-08-14 | 855 | 855 | 850 | 852 | 325,000 | 7,607.14 |
| 1986-08-13 | 865 | 868 | 850 | 855 | 267,000 | 7,633.93 |
| 1986-08-12 | 880 | 884 | 860 | 861 | 368,000 | 7,687.50 |
| 1986-08-11 | 884 | 884 | 870 | 880 | 427,000 | 7,857.14 |
| 1986-08-08 | 898 | 908 | 880 | 884 | 948,000 | 7,892.86 |
| 1986-08-07 | 879 | 895 | 873 | 889 | 697,000 | 7,937.50 |
| 1986-08-06 | 870 | 885 | 870 | 880 | 367,000 | 7,857.14 |
| 1986-08-05 | 858 | 870 | 845 | 870 | 269,000 | 7,767.86 |
| 1986-08-04 | 870 | 870 | 860 | 868 | 248,000 | 7,750 |
| 1986-08-02 | 869 | 879 | 860 | 870 | 201,000 | 7,767.86 |
| 1986-08-01 | 840 | 870 | 840 | 864 | 440,000 | 7,714.29 |
| 1986-07-31 | 860 | 861 | 848 | 850 | 437,000 | 7,589.29 |
| 1986-07-30 | 870 | 875 | 860 | 861 | 244,000 | 7,687.50 |
| 1986-07-29 | 881 | 886 | 870 | 878 | 353,000 | 7,839.29 |
| 1986-07-28 | 900 | 920 | 891 | 891 | 484,000 | 7,955.36 |
| 1986-07-26 | 898 | 915 | 888 | 890 | 447,000 | 7,946.43 |
| 1986-07-25 | 871 | 883 | 865 | 878 | 429,000 | 7,839.29 |
| 1986-07-24 | 885 | 886 | 875 | 875 | 194,000 | 7,812.50 |
| 1986-07-23 | 845 | 850 | 841 | 845 | 389,000 | 7,544.64 |
| 1986-07-22 | 845 | 850 | 840 | 840 | 346,000 | 7,500 |
| 1986-07-21 | 850 | 850 | 811 | 835 | 606,000 | 7,455.36 |
| 1986-07-19 | 850 | 858 | 848 | 850 | 408,000 | 7,589.29 |
| 1986-07-18 | 880 | 880 | 861 | 878 | 423,000 | 7,839.29 |
| 1986-07-17 | 890 | 898 | 885 | 890 | 175,000 | 7,946.43 |
| 1986-07-16 | 909 | 915 | 900 | 900 | 215,000 | 8,035.71 |
| 1986-07-15 | 920 | 930 | 905 | 930 | 225,000 | 8,303.57 |
| 1986-07-14 | 902 | 940 | 902 | 930 | 105,000 | 8,303.57 |
| 1986-07-11 | 886 | 910 | 886 | 900 | 258,000 | 8,035.71 |
| 1986-07-10 | 906 | 907 | 870 | 881 | 479,000 | 7,866.07 |
| 1986-07-09 | 915 | 920 | 892 | 909 | 399,000 | 8,116.07 |
| 1986-07-08 | 929 | 931 | 920 | 925 | 320,000 | 8,258.93 |
| 1986-07-07 | 945 | 950 | 930 | 930 | 212,000 | 8,303.57 |
| 1986-07-05 | 940 | 945 | 936 | 944 | 242,000 | 8,428.57 |
| 1986-07-04 | 951 | 958 | 945 | 946 | 506,000 | 8,446.43 |
| 1986-07-03 | 979 | 979 | 960 | 961 | 302,000 | 8,580.36 |
| 1986-07-02 | 975 | 980 | 970 | 979 | 234,000 | 8,741.07 |
| 1986-07-01 | 990 | 990 | 972 | 980 | 321,000 | 8,750 |
| 1986-06-30 | 991 | 993 | 983 | 989 | 490,000 | 8,830.36 |
| 1986-06-28 | 988 | 990 | 980 | 981 | 97,000 | 8,758.93 |
| 1986-06-27 | 981 | 989 | 979 | 980 | 783,000 | 8,750 |
| 1986-06-26 | 985 | 990 | 978 | 979 | 350,000 | 8,741.07 |
| 1986-06-25 | 995 | 999 | 985 | 985 | 866,000 | 8,794.64 |
| 1986-06-24 | 988 | 995 | 988 | 993 | 779,000 | 8,866.07 |
| 1986-06-23 | 992 | 996 | 987 | 987 | 618,000 | 8,812.50 |
| 1986-06-21 | 984 | 990 | 984 | 985 | 272,000 | 8,794.64 |
| 1986-06-20 | 989 | 995 | 983 | 983 | 371,000 | 8,776.79 |
| 1986-06-19 | 981 | 990 | 981 | 982 | 203,000 | 8,767.86 |
| 1986-06-18 | 987 | 990 | 980 | 989 | 462,000 | 8,830.36 |
| 1986-06-17 | 991 | 995 | 972 | 987 | 787,000 | 8,812.50 |
| 1986-06-16 | 1,000 | 1,000 | 990 | 991 | 464,000 | 8,848.21 |
| 1986-06-13 | 1,000 | 1,010 | 995 | 995 | 550,000 | 8,883.93 |
| 1986-06-12 | 1,000 | 1,030 | 1,000 | 1,000 | 891,000 | 8,928.57 |
| 1986-06-11 | 1,010 | 1,030 | 1,000 | 1,000 | 298,000 | 8,928.57 |
| 1986-06-10 | 990 | 1,020 | 990 | 1,010 | 608,000 | 9,017.86 |
| 1986-06-09 | 1,030 | 1,030 | 1,000 | 1,010 | 418,000 | 9,017.86 |
| 1986-06-07 | 1,020 | 1,030 | 1,010 | 1,030 | 335,000 | 9,196.43 |
| 1986-06-06 | 1,020 | 1,030 | 1,010 | 1,020 | 507,000 | 9,107.14 |
| 1986-06-05 | 1,020 | 1,030 | 1,010 | 1,020 | 283,000 | 9,107.14 |
| 1986-06-04 | 1,040 | 1,050 | 1,020 | 1,040 | 421,000 | 9,285.71 |
| 1986-06-03 | 1,050 | 1,060 | 1,030 | 1,030 | 1,428,000 | 9,196.43 |
| 1986-06-02 | 1,040 | 1,070 | 1,040 | 1,070 | 2,360,000 | 9,553.57 |
| 1986-05-31 | 1,040 | 1,050 | 1,020 | 1,020 | 1,613,000 | 9,107.14 |
| 1986-05-30 | 1,040 | 1,050 | 1,000 | 1,050 | 2,896,000 | 9,375 |
| 1986-05-29 | 1,020 | 1,030 | 1,010 | 1,020 | 1,394,000 | 9,107.14 |
| 1986-05-28 | 982 | 1,020 | 982 | 1,000 | 1,301,000 | 8,928.57 |
| 1986-05-27 | 1,000 | 1,000 | 975 | 981 | 607,000 | 8,758.93 |
| 1986-05-26 | 1,000 | 1,010 | 995 | 998 | 339,000 | 8,910.71 |
| 1986-05-24 | 1,010 | 1,010 | 995 | 995 | 485,000 | 8,883.93 |
| 1986-05-23 | 1,020 | 1,020 | 999 | 999 | 1,055,000 | 8,919.64 |
| 1986-05-22 | 1,000 | 1,010 | 997 | 1,000 | 1,221,000 | 8,928.57 |
| 1986-05-21 | 981 | 998 | 980 | 997 | 670,000 | 8,901.79 |
| 1986-05-20 | 981 | 990 | 970 | 973 | 607,000 | 8,687.50 |
| 1986-05-19 | 994 | 999 | 980 | 985 | 658,000 | 8,794.64 |
| 1986-05-17 | 963 | 989 | 960 | 985 | 396,000 | 8,794.64 |
| 1986-05-16 | 965 | 969 | 950 | 968 | 628,000 | 8,642.86 |
| 1986-05-15 | 970 | 980 | 969 | 975 | 422,000 | 8,705.36 |
| 1986-05-14 | 970 | 970 | 961 | 968 | 906,000 | 8,642.86 |
| 1986-05-13 | 945 | 965 | 939 | 960 | 845,000 | 8,571.43 |
| 1986-05-12 | 965 | 965 | 946 | 946 | 772,000 | 8,446.43 |
| 1986-05-09 | 965 | 975 | 960 | 965 | 649,000 | 8,616.07 |
| 1986-05-08 | 965 | 970 | 956 | 960 | 831,000 | 8,571.43 |
| 1986-05-07 | 970 | 991 | 965 | 975 | 1,590,000 | 8,705.36 |
| 1986-05-06 | 980 | 985 | 970 | 970 | 1,231,000 | 8,660.71 |
| 1986-05-02 | 1,000 | 1,010 | 985 | 995 | 1,548,000 | 8,883.93 |
| 1986-05-01 | 1,030 | 1,050 | 1,010 | 1,010 | 5,276,001 | 9,017.86 |
| 1986-04-30 | 995 | 1,050 | 990 | 1,050 | 5,733,001 | 9,375 |
| 1986-04-28 | 970 | 1,010 | 970 | 995 | 3,025,000 | 8,883.93 |
| 1986-04-26 | 980 | 990 | 970 | 980 | 2,689,000 | 8,750 |
| 1986-04-25 | 953 | 985 | 945 | 980 | 3,099,000 | 8,750 |
| 1986-04-24 | 938 | 957 | 932 | 946 | 1,360,000 | 8,446.43 |
| 1986-04-23 | 949 | 957 | 941 | 950 | 1,625,000 | 8,482.14 |
| 1986-04-22 | 958 | 975 | 945 | 957 | 1,866,000 | 8,544.64 |
| 1986-04-21 | 950 | 977 | 945 | 965 | 3,131,001 | 8,616.07 |
| 1986-04-19 | 930 | 955 | 926 | 955 | 1,397,000 | 8,526.79 |
| 1986-04-18 | 910 | 925 | 910 | 925 | 440,000 | 8,258.93 |
| 1986-04-17 | 926 | 933 | 911 | 930 | 759,000 | 8,303.57 |
| 1986-04-16 | 931 | 933 | 926 | 930 | 921,000 | 8,303.57 |
| 1986-04-15 | 925 | 930 | 916 | 922 | 322,000 | 8,232.14 |
| 1986-04-14 | 919 | 919 | 907 | 916 | 173,000 | 8,178.57 |
| 1986-04-11 | 892 | 920 | 892 | 903 | 213,000 | 8,062.50 |
| 1986-04-10 | 921 | 925 | 901 | 902 | 582,000 | 8,053.57 |
| 1986-04-09 | 958 | 958 | 925 | 925 | 2,314,000 | 8,258.93 |
| 1986-04-08 | 943 | 948 | 935 | 948 | 1,193,000 | 8,464.29 |
| 1986-04-07 | 920 | 940 | 920 | 933 | 850,000 | 8,330.36 |
| 1986-04-05 | 920 | 920 | 910 | 919 | 327,000 | 8,205.36 |
| 1986-04-04 | 884 | 930 | 884 | 920 | 1,718,000 | 8,214.29 |
| 1986-04-03 | 900 | 904 | 885 | 891 | 524,000 | 7,955.36 |
| 1986-04-02 | 856 | 920 | 850 | 910 | 1,540,000 | 8,125 |
| 1986-04-01 | 870 | 890 | 860 | 876 | 603,000 | 7,821.43 |
| 1986-03-31 | 873 | 879 | 870 | 873 | 309,000 | 7,794.64 |
| 1986-03-29 | 880 | 889 | 873 | 873 | 118,000 | 7,794.64 |
| 1986-03-28 | 880 | 898 | 870 | 870 | 1,172,000 | 7,767.86 |
| 1986-03-27 | 845 | 880 | 845 | 870 | 993,000 | 7,767.86 |
| 1986-03-26 | 831 | 840 | 831 | 840 | 235,000 | 7,500 |
| 1986-03-25 | 835 | 839 | 825 | 835 | 518,000 | 7,455.36 |
| 1986-03-24 | 830 | 834 | 825 | 833 | 844,000 | 7,437.50 |
| 1986-03-22 | 825 | 844 | 825 | 835 | 338,000 | 7,455.36 |
| 1986-03-20 | 814 | 834 | 814 | 822 | 555,000 | 7,339.29 |
| 1986-03-19 | 815 | 819 | 810 | 811 | 613,000 | 7,241.07 |
| 1986-03-18 | 826 | 830 | 819 | 819 | 567,000 | 7,312.50 |
| 1986-03-17 | 875 | 875 | 866 | 866 | 330,000 | 7,732.14 |
| 1986-03-15 | 870 | 877 | 860 | 870 | 468,000 | 7,767.86 |
| 1986-03-14 | 880 | 885 | 878 | 880 | 322,000 | 7,857.14 |
| 1986-03-13 | 883 | 885 | 878 | 878 | 579,000 | 7,839.29 |
| 1986-03-12 | 887 | 890 | 884 | 885 | 370,000 | 7,901.79 |
| 1986-03-11 | 882 | 890 | 881 | 883 | 592,000 | 7,883.93 |
| 1986-03-10 | 890 | 893 | 890 | 890 | 414,000 | 7,946.43 |
| 1986-03-07 | 896 | 909 | 885 | 890 | 678,000 | 7,946.43 |
| 1986-03-06 | 879 | 897 | 879 | 890 | 696,000 | 7,946.43 |
| 1986-03-05 | 875 | 882 | 875 | 882 | 327,000 | 7,875 |
| 1986-03-04 | 870 | 875 | 870 | 871 | 447,000 | 7,776.79 |
| 1986-03-03 | 870 | 874 | 870 | 870 | 409,000 | 7,767.86 |
| 1986-03-01 | 862 | 870 | 862 | 870 | 176,000 | 7,767.86 |
| 1986-02-28 | 865 | 865 | 861 | 861 | 354,000 | 7,687.50 |
| 1986-02-27 | 870 | 870 | 860 | 870 | 432,000 | 7,767.86 |
| 1986-02-26 | 868 | 870 | 865 | 867 | 257,000 | 7,741.07 |
| 1986-02-25 | 870 | 875 | 865 | 867 | 282,000 | 7,741.07 |
| 1986-02-24 | 876 | 881 | 876 | 876 | 264,000 | 7,821.43 |
| 1986-02-22 | 876 | 879 | 871 | 875 | 220,000 | 7,812.50 |
| 1986-02-21 | 860 | 883 | 856 | 880 | 221,000 | 7,857.14 |
| 1986-02-20 | 867 | 868 | 850 | 850 | 566,000 | 7,589.29 |
| 1986-02-19 | 878 | 880 | 871 | 872 | 464,000 | 7,785.71 |
| 1986-02-18 | 878 | 883 | 878 | 878 | 318,000 | 7,839.29 |
| 1986-02-17 | 882 | 882 | 876 | 882 | 153,000 | 7,875 |
| 1986-02-15 | 880 | 883 | 872 | 872 | 449,000 | 7,785.71 |
| 1986-02-14 | 881 | 889 | 876 | 883 | 459,000 | 7,883.93 |
| 1986-02-13 | 909 | 910 | 891 | 891 | 631,000 | 7,955.36 |
| 1986-02-12 | 909 | 914 | 909 | 910 | 515,000 | 8,125 |
| 1986-02-10 | 918 | 920 | 917 | 919 | 318,000 | 8,205.36 |
| 1986-02-07 | 923 | 925 | 920 | 920 | 209,000 | 8,214.29 |
| 1986-02-06 | 921 | 929 | 919 | 919 | 253,000 | 8,205.36 |
| 1986-02-05 | 914 | 930 | 914 | 919 | 247,000 | 8,205.36 |
| 1986-02-04 | 911 | 915 | 911 | 913 | 191,000 | 8,151.79 |
| 1986-02-03 | 910 | 915 | 910 | 912 | 278,000 | 8,142.86 |
| 1986-02-01 | 911 | 920 | 908 | 908 | 132,000 | 8,107.14 |
| 1986-01-31 | 927 | 927 | 919 | 921 | 486,000 | 8,223.21 |
| 1986-01-30 | 935 | 940 | 925 | 930 | 342,000 | 8,303.57 |
| 1986-01-29 | 950 | 958 | 935 | 944 | 655,000 | 8,428.57 |
| 1986-01-28 | 951 | 955 | 941 | 950 | 891,000 | 8,482.14 |
| 1986-01-27 | 939 | 952 | 935 | 952 | 1,221,000 | 8,500 |
| 1986-01-25 | 939 | 940 | 935 | 935 | 221,000 | 8,348.21 |
| 1986-01-24 | 935 | 949 | 935 | 939 | 887,000 | 8,383.93 |
| 1986-01-23 | 935 | 940 | 920 | 927 | 421,000 | 8,276.79 |
| 1986-01-22 | 930 | 947 | 930 | 936 | 734,000 | 8,357.14 |
| 1986-01-21 | 930 | 935 | 930 | 931 | 318,000 | 8,312.50 |
| 1986-01-20 | 941 | 941 | 930 | 933 | 269,000 | 8,330.36 |
| 1986-01-18 | 940 | 942 | 931 | 940 | 291,000 | 8,392.86 |
| 1986-01-17 | 949 | 950 | 934 | 942 | 1,106,000 | 8,410.71 |
| 1986-01-16 | 925 | 952 | 915 | 946 | 1,495,000 | 8,446.43 |
| 1986-01-14 | 900 | 915 | 900 | 905 | 494,000 | 8,080.36 |
| 1986-01-13 | 894 | 900 | 894 | 900 | 202,000 | 8,035.71 |
| 1986-01-10 | 902 | 905 | 891 | 894 | 539,000 | 7,982.14 |
| 1986-01-09 | 900 | 910 | 900 | 905 | 351,000 | 8,080.36 |
| 1986-01-08 | 920 | 920 | 910 | 910 | 388,000 | 8,125 |
| 1986-01-07 | 914 | 914 | 901 | 905 | 1,053,000 | 8,080.36 |
| 1986-01-06 | 917 | 920 | 915 | 915 | 288,000 | 8,169.64 |
| 1986-01-04 | 925 | 925 | 915 | 917 | 175,000 | 8,187.50 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
