6955 FDK(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 | 800 | 800 | 799 | 799 | 15,000 | 7,263.64 |
| 1986-12-26 | 801 | 804 | 800 | 804 | 22,000 | 7,309.09 |
| 1986-12-25 | 810 | 815 | 804 | 804 | 14,000 | 7,309.09 |
| 1986-12-24 | 812 | 812 | 805 | 811 | 22,000 | 7,372.73 |
| 1986-12-23 | 821 | 821 | 810 | 811 | 29,000 | 7,372.73 |
| 1986-12-22 | 820 | 825 | 810 | 820 | 300,000 | 7,454.55 |
| 1986-12-19 | 815 | 825 | 810 | 825 | 67,000 | 7,500 |
| 1986-12-18 | 830 | 830 | 820 | 820 | 35,000 | 7,454.55 |
| 1986-12-17 | 822 | 850 | 822 | 850 | 36,000 | 7,727.27 |
| 1986-12-16 | 820 | 825 | 815 | 815 | 23,000 | 7,409.09 |
| 1986-12-15 | 820 | 840 | 820 | 830 | 45,000 | 7,545.45 |
| 1986-12-12 | 830 | 850 | 830 | 850 | 10,000 | 7,727.27 |
| 1986-12-11 | 860 | 860 | 822 | 830 | 38,000 | 7,545.45 |
| 1986-12-10 | 860 | 870 | 850 | 850 | 17,000 | 7,727.27 |
| 1986-12-09 | 860 | 860 | 850 | 850 | 38,000 | 7,727.27 |
| 1986-12-08 | 870 | 870 | 860 | 860 | 13,000 | 7,818.18 |
| 1986-12-06 | 880 | 880 | 880 | 880 | 1,000 | 8,000 |
| 1986-12-05 | 890 | 890 | 870 | 890 | 15,000 | 8,090.91 |
| 1986-12-04 | 899 | 899 | 891 | 891 | 8,000 | 8,100 |
| 1986-12-03 | 871 | 900 | 871 | 900 | 45,000 | 8,181.82 |
| 1986-12-02 | 872 | 891 | 871 | 872 | 8,000 | 7,927.27 |
| 1986-12-01 | 870 | 870 | 870 | 870 | 1,000 | 7,909.09 |
| 1986-11-29 | 866 | 866 | 861 | 861 | 4,000 | 7,827.27 |
| 1986-11-28 | 878 | 878 | 861 | 861 | 22,000 | 7,827.27 |
| 1986-11-27 | 870 | 880 | 861 | 861 | 28,000 | 7,827.27 |
| 1986-11-26 | 890 | 890 | 870 | 870 | 56,000 | 7,909.09 |
| 1986-11-25 | 900 | 900 | 886 | 891 | 50,000 | 8,100 |
| 1986-11-22 | 890 | 900 | 890 | 890 | 18,000 | 8,090.91 |
| 1986-11-21 | 880 | 894 | 876 | 894 | 14,000 | 8,127.27 |
| 1986-11-20 | 900 | 900 | 900 | 900 | 20,000 | 8,181.82 |
| 1986-11-19 | 881 | 881 | 875 | 875 | 6,000 | 7,954.55 |
| 1986-11-18 | 871 | 871 | 871 | 871 | 4,000 | 7,918.18 |
| 1986-11-17 | 900 | 900 | 883 | 883 | 24,000 | 8,027.27 |
| 1986-11-14 | 881 | 882 | 881 | 882 | 5,000 | 8,018.18 |
| 1986-11-13 | 881 | 881 | 881 | 881 | 2,000 | 8,009.09 |
| 1986-11-12 | 883 | 883 | 881 | 881 | 4,000 | 8,009.09 |
| 1986-11-10 | 900 | 900 | 881 | 881 | 8,000 | 8,009.09 |
| 1986-11-07 | 900 | 900 | 880 | 880 | 10,000 | 8,000 |
| 1986-11-06 | 889 | 889 | 870 | 870 | 18,000 | 7,909.09 |
| 1986-11-05 | 900 | 909 | 891 | 891 | 9,000 | 8,100 |
| 1986-11-04 | 920 | 920 | 905 | 910 | 21,000 | 8,272.73 |
| 1986-10-31 | 870 | 870 | 870 | 870 | 10,000 | 7,909.09 |
| 1986-10-30 | 893 | 893 | 865 | 870 | 33,000 | 7,909.09 |
| 1986-10-29 | 931 | 935 | 900 | 900 | 25,000 | 8,181.82 |
| 1986-10-28 | 910 | 930 | 910 | 930 | 13,000 | 8,454.55 |
| 1986-10-27 | 903 | 910 | 900 | 910 | 21,000 | 8,272.73 |
| 1986-10-25 | 954 | 954 | 954 | 954 | 18,000 | 8,672.73 |
| 1986-10-24 | 920 | 975 | 915 | 955 | 106,000 | 8,681.82 |
| 1986-10-23 | 877 | 910 | 870 | 899 | 63,000 | 8,172.73 |
| 1986-10-22 | 880 | 880 | 873 | 877 | 22,000 | 7,972.73 |
| 1986-10-21 | 864 | 865 | 863 | 863 | 38,000 | 7,845.45 |
| 1986-10-20 | 870 | 870 | 863 | 863 | 21,000 | 7,845.45 |
| 1986-10-17 | 870 | 870 | 860 | 860 | 46,000 | 7,818.18 |
| 1986-10-16 | 810 | 865 | 800 | 865 | 39,000 | 7,863.64 |
| 1986-10-15 | 800 | 800 | 800 | 800 | 2,000 | 7,272.73 |
| 1986-10-14 | 774 | 784 | 774 | 784 | 17,000 | 7,127.27 |
| 1986-10-13 | 784 | 799 | 779 | 799 | 28,000 | 7,263.64 |
| 1986-10-09 | 754 | 763 | 750 | 761 | 43,000 | 6,918.18 |
| 1986-10-08 | 781 | 781 | 750 | 750 | 28,000 | 6,818.18 |
| 1986-10-07 | 780 | 781 | 780 | 781 | 9,000 | 7,100 |
| 1986-10-06 | 790 | 800 | 780 | 780 | 21,000 | 7,090.91 |
| 1986-10-04 | 760 | 780 | 755 | 780 | 35,000 | 7,090.91 |
| 1986-10-03 | 760 | 760 | 750 | 760 | 15,000 | 6,909.09 |
| 1986-10-02 | 759 | 760 | 759 | 760 | 23,000 | 6,909.09 |
| 1986-10-01 | 760 | 765 | 750 | 760 | 25,000 | 6,909.09 |
| 1986-09-30 | 790 | 790 | 760 | 765 | 54,000 | 6,954.55 |
| 1986-09-29 | 821 | 821 | 801 | 810 | 17,000 | 7,363.64 |
| 1986-09-27 | 811 | 820 | 810 | 820 | 21,000 | 7,454.55 |
| 1986-09-26 | 817 | 820 | 814 | 816 | 54,000 | 7,418.18 |
| 1986-09-25 | 825 | 825 | 800 | 800 | 43,000 | 7,272.73 |
| 1986-09-24 | 855 | 855 | 830 | 830 | 39,000 | 7,545.45 |
| 1986-09-22 | 850 | 851 | 850 | 851 | 11,000 | 7,736.36 |
| 1986-09-19 | 870 | 870 | 850 | 850 | 32,000 | 7,727.27 |
| 1986-09-18 | 860 | 870 | 850 | 870 | 19,000 | 7,909.09 |
| 1986-09-17 | 860 | 860 | 860 | 860 | 1,000 | 7,818.18 |
| 1986-09-16 | 860 | 860 | 851 | 851 | 10,000 | 7,736.36 |
| 1986-09-12 | 865 | 865 | 855 | 855 | 8,000 | 7,772.73 |
| 1986-09-11 | 870 | 880 | 858 | 880 | 38,000 | 8,000 |
| 1986-09-10 | 885 | 885 | 851 | 851 | 35,000 | 7,736.36 |
| 1986-09-09 | 879 | 879 | 875 | 879 | 17,000 | 7,990.91 |
| 1986-09-08 | 885 | 885 | 861 | 885 | 58,000 | 8,045.45 |
| 1986-09-06 | 884 | 884 | 872 | 879 | 18,000 | 7,990.91 |
| 1986-09-05 | 885 | 895 | 885 | 890 | 22,000 | 8,090.91 |
| 1986-09-04 | 895 | 895 | 885 | 885 | 15,000 | 8,045.45 |
| 1986-09-03 | 865 | 870 | 865 | 870 | 9,000 | 7,909.09 |
| 1986-09-02 | 871 | 880 | 870 | 880 | 9,000 | 8,000 |
| 1986-09-01 | 901 | 901 | 870 | 870 | 13,000 | 7,909.09 |
| 1986-08-30 | 899 | 900 | 890 | 900 | 17,000 | 8,181.82 |
| 1986-08-29 | 900 | 910 | 900 | 900 | 28,000 | 8,181.82 |
| 1986-08-28 | 910 | 914 | 900 | 914 | 11,000 | 8,309.09 |
| 1986-08-27 | 900 | 910 | 899 | 910 | 64,000 | 8,272.73 |
| 1986-08-26 | 905 | 905 | 890 | 890 | 48,000 | 8,090.91 |
| 1986-08-25 | 890 | 910 | 880 | 910 | 55,000 | 8,272.73 |
| 1986-08-23 | 875 | 890 | 875 | 890 | 61,000 | 8,090.91 |
| 1986-08-22 | 880 | 880 | 870 | 870 | 63,000 | 7,909.09 |
| 1986-08-21 | 863 | 864 | 855 | 860 | 47,000 | 7,818.18 |
| 1986-08-20 | 881 | 881 | 871 | 872 | 39,000 | 7,927.27 |
| 1986-08-19 | 861 | 870 | 851 | 861 | 25,000 | 7,827.27 |
| 1986-08-18 | 859 | 859 | 852 | 855 | 25,000 | 7,772.73 |
| 1986-08-15 | 870 | 870 | 851 | 860 | 34,000 | 7,818.18 |
| 1986-08-14 | 890 | 890 | 880 | 890 | 36,000 | 8,090.91 |
| 1986-08-13 | 900 | 900 | 890 | 890 | 12,000 | 8,090.91 |
| 1986-08-12 | 920 | 920 | 890 | 890 | 17,000 | 8,090.91 |
| 1986-08-11 | 924 | 924 | 911 | 911 | 17,000 | 8,281.82 |
| 1986-08-08 | 930 | 930 | 911 | 911 | 74,000 | 8,281.82 |
| 1986-08-07 | 890 | 901 | 890 | 895 | 54,000 | 8,136.36 |
| 1986-08-06 | 890 | 890 | 890 | 890 | 23,000 | 8,090.91 |
| 1986-08-05 | 880 | 880 | 860 | 860 | 19,000 | 7,818.18 |
| 1986-08-04 | 890 | 890 | 860 | 870 | 16,000 | 7,909.09 |
| 1986-08-02 | 870 | 880 | 860 | 880 | 19,000 | 8,000 |
| 1986-08-01 | 851 | 880 | 851 | 874 | 19,000 | 7,945.45 |
| 1986-07-31 | 880 | 880 | 850 | 850 | 41,000 | 7,727.27 |
| 1986-07-30 | 900 | 905 | 880 | 880 | 25,000 | 8,000 |
| 1986-07-29 | 920 | 921 | 900 | 900 | 38,000 | 8,181.82 |
| 1986-07-28 | 930 | 930 | 920 | 920 | 44,000 | 8,363.64 |
| 1986-07-26 | 920 | 930 | 915 | 930 | 39,000 | 8,454.55 |
| 1986-07-25 | 940 | 940 | 930 | 930 | 26,000 | 8,454.55 |
| 1986-07-24 | 930 | 961 | 930 | 955 | 33,000 | 8,681.82 |
| 1986-07-23 | 910 | 935 | 910 | 931 | 21,000 | 8,463.64 |
| 1986-07-22 | 885 | 910 | 880 | 906 | 33,000 | 8,236.36 |
| 1986-07-21 | 880 | 880 | 830 | 880 | 57,000 | 8,000 |
| 1986-07-19 | 895 | 895 | 880 | 880 | 32,000 | 8,000 |
| 1986-07-18 | 934 | 940 | 910 | 910 | 60,000 | 8,272.73 |
| 1986-07-17 | 940 | 940 | 930 | 930 | 24,000 | 8,454.55 |
| 1986-07-16 | 950 | 955 | 950 | 950 | 16,000 | 8,636.36 |
| 1986-07-15 | 965 | 970 | 960 | 960 | 33,000 | 8,727.27 |
| 1986-07-14 | 950 | 980 | 950 | 980 | 33,000 | 8,909.09 |
| 1986-07-11 | 935 | 950 | 909 | 940 | 95,000 | 8,545.45 |
| 1986-07-10 | 955 | 960 | 940 | 940 | 73,000 | 8,545.45 |
| 1986-07-09 | 981 | 981 | 952 | 955 | 70,000 | 8,681.82 |
| 1986-07-08 | 990 | 990 | 985 | 985 | 27,000 | 8,954.55 |
| 1986-07-07 | 1,000 | 1,000 | 990 | 990 | 24,000 | 9,000 |
| 1986-07-05 | 990 | 1,000 | 990 | 1,000 | 21,000 | 9,090.91 |
| 1986-07-04 | 1,010 | 1,010 | 989 | 989 | 76,000 | 8,990.91 |
| 1986-07-03 | 1,050 | 1,050 | 1,010 | 1,010 | 92,000 | 9,181.82 |
| 1986-07-02 | 1,050 | 1,050 | 1,010 | 1,050 | 65,000 | 9,545.45 |
| 1986-07-01 | 1,030 | 1,060 | 1,010 | 1,050 | 63,000 | 9,545.45 |
| 1986-06-30 | 1,020 | 1,030 | 1,010 | 1,010 | 49,000 | 9,181.82 |
| 1986-06-28 | 1,030 | 1,050 | 1,010 | 1,010 | 41,000 | 9,181.82 |
| 1986-06-27 | 1,050 | 1,070 | 1,010 | 1,030 | 95,000 | 9,363.64 |
| 1986-06-26 | 1,070 | 1,100 | 1,070 | 1,070 | 106,000 | 9,727.27 |
| 1986-06-25 | 1,040 | 1,170 | 1,030 | 1,150 | 209,000 | 10,454.50 |
| 1986-06-24 | 1,010 | 1,060 | 1,000 | 1,030 | 49,000 | 9,363.64 |
| 1986-06-23 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 9,090.91 |
| 1986-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 9,090.91 |
| 1986-06-19 | 1,020 | 1,020 | 1,000 | 1,000 | 33,000 | 9,090.91 |
| 1986-06-18 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 | 9,181.82 |
| 1986-06-17 | 1,010 | 1,020 | 1,000 | 1,020 | 16,000 | 9,272.73 |
| 1986-06-16 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 | 9,090.91 |
| 1986-06-13 | 1,030 | 1,030 | 1,010 | 1,010 | 32,000 | 9,181.82 |
| 1986-06-12 | 1,030 | 1,030 | 1,030 | 1,030 | 31,000 | 9,363.64 |
| 1986-06-11 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 | 9,454.55 |
| 1986-06-10 | 1,040 | 1,050 | 1,030 | 1,050 | 19,000 | 9,545.45 |
| 1986-06-09 | 1,020 | 1,050 | 1,020 | 1,050 | 31,000 | 9,545.45 |
| 1986-06-07 | 1,050 | 1,060 | 1,030 | 1,030 | 19,000 | 9,363.64 |
| 1986-06-06 | 1,070 | 1,090 | 1,060 | 1,070 | 59,000 | 9,727.27 |
| 1986-06-05 | 1,130 | 1,130 | 1,110 | 1,110 | 60,000 | 10,090.90 |
| 1986-06-04 | 1,130 | 1,150 | 1,130 | 1,140 | 171,000 | 10,363.60 |
| 1986-06-03 | 1,120 | 1,140 | 1,090 | 1,140 | 158,000 | 10,363.60 |
| 1986-06-02 | 1,090 | 1,130 | 1,080 | 1,120 | 93,000 | 10,181.80 |
| 1986-05-31 | 1,100 | 1,100 | 1,070 | 1,070 | 57,000 | 9,727.27 |
| 1986-05-30 | 1,060 | 1,080 | 1,050 | 1,080 | 52,000 | 9,818.18 |
| 1986-05-29 | 1,050 | 1,090 | 1,050 | 1,050 | 163,000 | 9,545.45 |
| 1986-05-28 | 1,000 | 1,050 | 997 | 1,050 | 92,000 | 9,545.45 |
| 1986-05-27 | 990 | 1,000 | 990 | 1,000 | 53,000 | 9,090.91 |
| 1986-05-26 | 983 | 1,000 | 983 | 1,000 | 46,000 | 9,090.91 |
| 1986-05-24 | 999 | 1,000 | 990 | 1,000 | 9,000 | 9,090.91 |
| 1986-05-23 | 1,000 | 1,020 | 995 | 1,000 | 61,000 | 9,090.91 |
| 1986-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 9,090.91 |
| 1986-05-21 | 1,020 | 1,020 | 1,000 | 1,000 | 31,000 | 9,090.91 |
| 1986-05-20 | 1,030 | 1,030 | 1,010 | 1,020 | 34,000 | 9,272.73 |
| 1986-05-19 | 1,020 | 1,030 | 1,010 | 1,030 | 31,000 | 9,363.64 |
| 1986-05-17 | 1,000 | 1,020 | 1,000 | 1,020 | 21,000 | 9,272.73 |
| 1986-05-16 | 996 | 1,010 | 980 | 999 | 83,000 | 9,081.82 |
| 1986-05-15 | 1,000 | 1,000 | 995 | 995 | 48,000 | 9,045.45 |
| 1986-05-14 | 1,000 | 1,020 | 995 | 1,000 | 111,000 | 9,090.91 |
| 1986-05-13 | 1,010 | 1,020 | 1,000 | 1,000 | 55,000 | 9,090.91 |
| 1986-05-12 | 1,020 | 1,020 | 1,000 | 1,020 | 74,000 | 9,272.73 |
| 1986-05-09 | 1,030 | 1,040 | 1,020 | 1,020 | 62,000 | 9,272.73 |
| 1986-05-08 | 1,030 | 1,040 | 1,020 | 1,030 | 48,000 | 9,363.64 |
| 1986-05-07 | 1,010 | 1,050 | 1,000 | 1,040 | 117,000 | 9,454.55 |
| 1986-05-06 | 1,040 | 1,040 | 1,010 | 1,020 | 57,000 | 9,272.73 |
| 1986-05-02 | 1,030 | 1,060 | 1,030 | 1,040 | 114,000 | 9,454.55 |
| 1986-05-01 | 1,020 | 1,030 | 1,000 | 1,010 | 91,000 | 9,181.82 |
| 1986-04-30 | 1,010 | 1,050 | 1,010 | 1,020 | 126,000 | 9,272.73 |
| 1986-04-28 | 1,000 | 1,010 | 981 | 981 | 91,000 | 8,918.18 |
| 1986-04-26 | 1,000 | 1,010 | 992 | 1,010 | 63,000 | 9,181.82 |
| 1986-04-25 | 980 | 990 | 972 | 973 | 45,000 | 8,845.45 |
| 1986-04-24 | 975 | 981 | 970 | 971 | 23,000 | 8,827.27 |
| 1986-04-23 | 980 | 980 | 960 | 980 | 47,000 | 8,909.09 |
| 1986-04-22 | 981 | 989 | 970 | 977 | 82,000 | 8,881.82 |
| 1986-04-21 | 984 | 1,010 | 980 | 990 | 91,000 | 9,000 |
| 1986-04-19 | 998 | 1,000 | 980 | 980 | 36,000 | 8,909.09 |
| 1986-04-18 | 980 | 1,010 | 980 | 1,010 | 43,000 | 9,181.82 |
| 1986-04-17 | 999 | 1,000 | 970 | 970 | 42,000 | 8,818.18 |
| 1986-04-16 | 960 | 998 | 960 | 990 | 24,000 | 9,000 |
| 1986-04-15 | 941 | 950 | 940 | 940 | 96,000 | 8,545.45 |
| 1986-04-14 | 950 | 960 | 945 | 950 | 36,000 | 8,636.36 |
| 1986-04-11 | 950 | 960 | 950 | 960 | 54,000 | 8,727.27 |
| 1986-04-10 | 970 | 970 | 970 | 970 | 33,000 | 8,818.18 |
| 1986-04-09 | 1,000 | 1,030 | 981 | 995 | 90,000 | 9,045.45 |
| 1986-04-08 | 931 | 1,000 | 931 | 1,000 | 81,000 | 9,090.91 |
| 1986-04-07 | 945 | 945 | 931 | 935 | 48,000 | 8,500 |
| 1986-04-05 | 976 | 990 | 970 | 970 | 55,000 | 8,818.18 |
| 1986-04-04 | 935 | 990 | 935 | 970 | 124,000 | 8,818.18 |
| 1986-04-03 | 950 | 965 | 940 | 947 | 59,000 | 8,609.09 |
| 1986-04-02 | 910 | 960 | 910 | 949 | 74,000 | 8,627.27 |
| 1986-04-01 | 930 | 937 | 930 | 930 | 36,000 | 8,454.55 |
| 1986-03-31 | 930 | 951 | 920 | 951 | 111,000 | 8,645.45 |
| 1986-03-29 | 950 | 950 | 930 | 950 | 67,000 | 8,636.36 |
| 1986-03-28 | 1,000 | 1,000 | 980 | 980 | 45,000 | 8,909.09 |
| 1986-03-27 | 930 | 1,000 | 930 | 1,000 | 98,000 | 9,090.91 |
| 1986-03-26 | 920 | 955 | 920 | 955 | 59,000 | 8,681.82 |
| 1986-03-25 | 940 | 940 | 918 | 930 | 77,000 | 8,454.55 |
| 1986-03-24 | 910 | 925 | 900 | 925 | 70,000 | 8,409.09 |
| 1986-03-22 | 920 | 926 | 920 | 925 | 32,000 | 8,409.09 |
| 1986-03-20 | 891 | 928 | 891 | 928 | 108,000 | 8,436.36 |
| 1986-03-19 | 922 | 922 | 880 | 891 | 46,000 | 8,100 |
| 1986-03-18 | 950 | 960 | 910 | 910 | 42,000 | 8,272.73 |
| 1986-03-17 | 965 | 970 | 960 | 960 | 46,000 | 8,727.27 |
| 1986-03-15 | 970 | 971 | 965 | 970 | 17,000 | 8,818.18 |
| 1986-03-14 | 985 | 985 | 968 | 970 | 42,000 | 8,818.18 |
| 1986-03-13 | 980 | 990 | 980 | 990 | 34,000 | 9,000 |
| 1986-03-12 | 1,000 | 1,000 | 990 | 995 | 33,000 | 9,045.45 |
| 1986-03-11 | 1,020 | 1,020 | 995 | 1,000 | 26,000 | 9,090.91 |
| 1986-03-10 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 | 9,272.73 |
| 1986-03-07 | 1,050 | 1,050 | 1,010 | 1,040 | 24,000 | 9,454.55 |
| 1986-03-06 | 1,050 | 1,050 | 1,030 | 1,040 | 24,000 | 9,454.55 |
| 1986-03-05 | 1,040 | 1,060 | 1,040 | 1,040 | 32,000 | 9,454.55 |
| 1986-03-04 | 1,000 | 1,060 | 1,000 | 1,030 | 67,000 | 9,363.64 |
| 1986-03-03 | 989 | 990 | 985 | 990 | 17,000 | 9,000 |
| 1986-03-01 | 990 | 990 | 985 | 990 | 30,000 | 9,000 |
| 1986-02-28 | 1,020 | 1,020 | 990 | 990 | 124,000 | 9,000 |
| 1986-02-27 | 1,020 | 1,020 | 1,020 | 1,020 | 26,000 | 9,272.73 |
| 1986-02-26 | 995 | 1,020 | 995 | 1,020 | 65,000 | 9,272.73 |
| 1986-02-25 | 1,040 | 1,040 | 1,020 | 1,020 | 27,000 | 9,272.73 |
| 1986-02-24 | 1,040 | 1,050 | 1,030 | 1,030 | 29,000 | 9,363.64 |
| 1986-02-22 | 1,040 | 1,070 | 1,040 | 1,050 | 43,000 | 9,545.45 |
| 1986-02-21 | 1,010 | 1,030 | 1,000 | 1,030 | 38,000 | 9,363.64 |
| 1986-02-19 | 1,020 | 1,090 | 1,020 | 1,080 | 36,000 | 9,818.18 |
| 1986-02-18 | 1,000 | 1,050 | 1,000 | 1,050 | 66,000 | 9,545.45 |
| 1986-02-17 | 1,060 | 1,060 | 1,030 | 1,030 | 34,000 | 9,363.64 |
| 1986-02-15 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 | 9,545.45 |
| 1986-02-14 | 1,060 | 1,080 | 1,040 | 1,050 | 13,000 | 9,545.45 |
| 1986-02-13 | 1,060 | 1,090 | 1,060 | 1,080 | 29,000 | 9,818.18 |
| 1986-02-12 | 1,100 | 1,100 | 1,080 | 1,100 | 48,000 | 10,000 |
| 1986-02-10 | 1,140 | 1,140 | 1,100 | 1,100 | 27,000 | 10,000 |
| 1986-02-07 | 1,120 | 1,150 | 1,100 | 1,130 | 24,000 | 10,272.70 |
| 1986-02-06 | 1,150 | 1,150 | 1,120 | 1,120 | 12,000 | 10,181.80 |
| 1986-02-05 | 1,110 | 1,150 | 1,100 | 1,150 | 39,000 | 10,454.50 |
| 1986-02-04 | 1,100 | 1,120 | 1,090 | 1,110 | 57,000 | 10,090.90 |
| 1986-02-03 | 1,110 | 1,130 | 1,110 | 1,130 | 36,000 | 10,272.70 |
| 1986-02-01 | 1,140 | 1,140 | 1,140 | 1,140 | 39,000 | 10,363.60 |
| 1986-01-31 | 1,120 | 1,130 | 1,100 | 1,100 | 75,000 | 10,000 |
| 1986-01-30 | 1,120 | 1,130 | 1,120 | 1,130 | 38,000 | 10,272.70 |
| 1986-01-29 | 1,160 | 1,180 | 1,130 | 1,150 | 138,000 | 10,454.50 |
| 1986-01-28 | 1,200 | 1,200 | 1,180 | 1,190 | 114,000 | 10,818.20 |
| 1986-01-27 | 1,190 | 1,230 | 1,180 | 1,190 | 168,000 | 10,818.20 |
| 1986-01-25 | 1,180 | 1,190 | 1,160 | 1,170 | 65,000 | 10,636.40 |
| 1986-01-24 | 1,110 | 1,190 | 1,100 | 1,190 | 232,000 | 10,818.20 |
| 1986-01-23 | 1,130 | 1,140 | 1,100 | 1,100 | 58,000 | 10,000 |
| 1986-01-22 | 1,030 | 1,120 | 1,030 | 1,120 | 103,000 | 10,181.80 |
| 1986-01-21 | 1,030 | 1,030 | 1,020 | 1,020 | 35,000 | 9,272.73 |
| 1986-01-20 | 1,020 | 1,050 | 1,020 | 1,030 | 12,000 | 9,363.64 |
| 1986-01-18 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 9,545.45 |
| 1986-01-17 | 1,060 | 1,080 | 1,000 | 1,000 | 26,000 | 9,090.91 |
| 1986-01-16 | 988 | 1,050 | 988 | 1,050 | 56,000 | 9,545.45 |
| 1986-01-14 | 980 | 999 | 976 | 990 | 103,000 | 9,000 |
| 1986-01-13 | 1,000 | 1,000 | 990 | 990 | 5,000 | 9,000 |
| 1986-01-10 | 1,000 | 1,000 | 997 | 1,000 | 11,000 | 9,090.91 |
| 1986-01-09 | 981 | 995 | 960 | 995 | 31,000 | 9,045.45 |
| 1986-01-08 | 980 | 999 | 980 | 999 | 33,000 | 9,081.82 |
| 1986-01-07 | 1,000 | 1,000 | 980 | 1,000 | 39,000 | 9,090.91 |
| 1986-01-06 | 1,060 | 1,060 | 990 | 990 | 12,000 | 9,000 |
| 1986-01-04 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 9,545.45 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.1株
