6976 太陽誘電(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 | 1,250 | 1,250 | 1,190 | 1,230 | 146,000 | 1,230 |
| 1986-12-26 | 1,290 | 1,290 | 1,250 | 1,250 | 396,000 | 1,250 |
| 1986-12-25 | 1,300 | 1,300 | 1,270 | 1,270 | 282,000 | 1,270 |
| 1986-12-24 | 1,300 | 1,310 | 1,280 | 1,300 | 308,000 | 1,300 |
| 1986-12-23 | 1,310 | 1,320 | 1,290 | 1,310 | 320,000 | 1,310 |
| 1986-12-22 | 1,340 | 1,360 | 1,320 | 1,320 | 1,062,000 | 1,320 |
| 1986-12-19 | 1,320 | 1,330 | 1,290 | 1,330 | 599,000 | 1,330 |
| 1986-12-18 | 1,320 | 1,340 | 1,280 | 1,310 | 629,000 | 1,310 |
| 1986-12-17 | 1,310 | 1,330 | 1,280 | 1,320 | 1,198,000 | 1,320 |
| 1986-12-16 | 1,260 | 1,290 | 1,240 | 1,250 | 578,000 | 1,250 |
| 1986-12-15 | 1,260 | 1,270 | 1,220 | 1,260 | 126,000 | 1,260 |
| 1986-12-12 | 1,260 | 1,280 | 1,240 | 1,260 | 158,000 | 1,260 |
| 1986-12-11 | 1,260 | 1,280 | 1,240 | 1,250 | 193,000 | 1,250 |
| 1986-12-10 | 1,230 | 1,260 | 1,230 | 1,240 | 225,000 | 1,240 |
| 1986-12-09 | 1,250 | 1,260 | 1,230 | 1,230 | 107,000 | 1,230 |
| 1986-12-08 | 1,250 | 1,270 | 1,250 | 1,260 | 232,000 | 1,260 |
| 1986-12-06 | 1,260 | 1,270 | 1,250 | 1,250 | 141,000 | 1,250 |
| 1986-12-05 | 1,300 | 1,300 | 1,260 | 1,260 | 226,000 | 1,260 |
| 1986-12-04 | 1,290 | 1,310 | 1,250 | 1,310 | 642,000 | 1,310 |
| 1986-12-03 | 1,300 | 1,300 | 1,250 | 1,280 | 715,000 | 1,280 |
| 1986-12-02 | 1,270 | 1,300 | 1,270 | 1,300 | 197,000 | 1,300 |
| 1986-12-01 | 1,290 | 1,310 | 1,260 | 1,260 | 263,000 | 1,260 |
| 1986-11-29 | 1,290 | 1,300 | 1,280 | 1,290 | 107,000 | 1,290 |
| 1986-11-28 | 1,330 | 1,330 | 1,270 | 1,280 | 173,000 | 1,280 |
| 1986-11-27 | 1,310 | 1,330 | 1,300 | 1,330 | 277,000 | 1,330 |
| 1986-11-26 | 1,340 | 1,340 | 1,280 | 1,300 | 726,000 | 1,300 |
| 1986-11-25 | 1,380 | 1,380 | 1,340 | 1,340 | 814,000 | 1,340 |
| 1986-11-22 | 1,340 | 1,370 | 1,320 | 1,370 | 1,656,000 | 1,370 |
| 1986-11-21 | 1,300 | 1,340 | 1,270 | 1,300 | 1,664,000 | 1,300 |
| 1986-11-20 | 1,290 | 1,300 | 1,240 | 1,260 | 311,000 | 1,260 |
| 1986-11-19 | 1,260 | 1,310 | 1,250 | 1,270 | 1,250,000 | 1,270 |
| 1986-11-18 | 1,240 | 1,300 | 1,230 | 1,280 | 1,134,000 | 1,280 |
| 1986-11-17 | 1,220 | 1,250 | 1,210 | 1,210 | 581,000 | 1,210 |
| 1986-11-14 | 1,200 | 1,240 | 1,190 | 1,200 | 350,000 | 1,200 |
| 1986-11-13 | 1,230 | 1,240 | 1,210 | 1,210 | 436,000 | 1,210 |
| 1986-11-12 | 1,230 | 1,270 | 1,220 | 1,260 | 263,000 | 1,260 |
| 1986-11-11 | 1,260 | 1,270 | 1,230 | 1,230 | 310,000 | 1,230 |
| 1986-11-10 | 1,220 | 1,230 | 1,210 | 1,220 | 472,000 | 1,220 |
| 1986-11-07 | 1,210 | 1,280 | 1,190 | 1,240 | 767,000 | 1,240 |
| 1986-11-06 | 1,260 | 1,290 | 1,230 | 1,250 | 1,121,000 | 1,250 |
| 1986-11-05 | 1,320 | 1,340 | 1,260 | 1,260 | 1,115,000 | 1,260 |
| 1986-11-04 | 1,380 | 1,380 | 1,320 | 1,330 | 1,242,000 | 1,330 |
| 1986-11-01 | 1,360 | 1,380 | 1,350 | 1,370 | 2,812,000 | 1,370 |
| 1986-10-31 | 1,320 | 1,370 | 1,310 | 1,320 | 2,837,000 | 1,320 |
| 1986-10-30 | 1,320 | 1,340 | 1,290 | 1,300 | 1,890,000 | 1,300 |
| 1986-10-29 | 1,350 | 1,360 | 1,290 | 1,330 | 3,949,000 | 1,330 |
| 1986-10-28 | 1,330 | 1,370 | 1,290 | 1,310 | 2,368,000 | 1,310 |
| 1986-10-27 | 1,290 | 1,370 | 1,290 | 1,350 | 1,937,000 | 1,350 |
| 1986-10-25 | 1,360 | 1,390 | 1,310 | 1,310 | 2,428,000 | 1,310 |
| 1986-10-24 | 1,410 | 1,450 | 1,370 | 1,380 | 8,542,000 | 1,380 |
| 1986-10-23 | 1,240 | 1,390 | 1,230 | 1,370 | 9,907,000 | 1,370 |
| 1986-10-22 | 1,240 | 1,270 | 1,190 | 1,230 | 5,879,000 | 1,230 |
| 1986-10-21 | 1,150 | 1,230 | 1,130 | 1,230 | 4,350,000 | 1,230 |
| 1986-10-20 | 1,150 | 1,200 | 1,140 | 1,160 | 4,261,000 | 1,160 |
| 1986-10-17 | 1,180 | 1,180 | 1,120 | 1,180 | 5,036,000 | 1,180 |
| 1986-10-16 | 1,050 | 1,170 | 1,030 | 1,160 | 7,477,000 | 1,160 |
| 1986-10-15 | 982 | 1,040 | 980 | 1,010 | 723,000 | 1,010 |
| 1986-10-14 | 950 | 970 | 940 | 969 | 166,000 | 969 |
| 1986-10-13 | 960 | 960 | 940 | 940 | 89,000 | 940 |
| 1986-10-09 | 903 | 970 | 903 | 970 | 139,000 | 970 |
| 1986-10-08 | 911 | 920 | 895 | 905 | 80,000 | 905 |
| 1986-10-07 | 887 | 901 | 885 | 901 | 32,000 | 901 |
| 1986-10-06 | 893 | 920 | 885 | 885 | 44,000 | 885 |
| 1986-10-04 | 890 | 899 | 880 | 893 | 61,000 | 893 |
| 1986-10-03 | 881 | 905 | 881 | 899 | 55,000 | 899 |
| 1986-10-02 | 881 | 891 | 880 | 880 | 205,000 | 880 |
| 1986-10-01 | 910 | 915 | 880 | 880 | 89,000 | 880 |
| 1986-09-30 | 920 | 930 | 910 | 920 | 77,000 | 920 |
| 1986-09-29 | 949 | 950 | 920 | 920 | 71,000 | 920 |
| 1986-09-27 | 931 | 932 | 922 | 929 | 66,000 | 929 |
| 1986-09-26 | 930 | 950 | 921 | 921 | 176,000 | 921 |
| 1986-09-25 | 950 | 970 | 950 | 950 | 51,000 | 950 |
| 1986-09-24 | 978 | 980 | 960 | 960 | 75,000 | 960 |
| 1986-09-22 | 950 | 975 | 950 | 970 | 79,000 | 970 |
| 1986-09-19 | 980 | 980 | 970 | 970 | 43,000 | 970 |
| 1986-09-18 | 950 | 999 | 950 | 990 | 118,000 | 990 |
| 1986-09-17 | 920 | 950 | 920 | 940 | 51,000 | 940 |
| 1986-09-16 | 930 | 937 | 930 | 930 | 60,000 | 930 |
| 1986-09-12 | 939 | 940 | 929 | 937 | 81,000 | 937 |
| 1986-09-11 | 970 | 970 | 956 | 965 | 40,000 | 965 |
| 1986-09-10 | 963 | 983 | 963 | 975 | 276,000 | 975 |
| 1986-09-09 | 956 | 989 | 956 | 973 | 189,000 | 973 |
| 1986-09-08 | 970 | 975 | 943 | 950 | 51,000 | 950 |
| 1986-09-06 | 970 | 975 | 965 | 970 | 35,000 | 970 |
| 1986-09-05 | 965 | 990 | 965 | 990 | 216,000 | 990 |
| 1986-09-04 | 930 | 960 | 930 | 958 | 24,000 | 958 |
| 1986-09-03 | 941 | 941 | 910 | 926 | 50,000 | 926 |
| 1986-09-02 | 940 | 948 | 932 | 940 | 58,000 | 940 |
| 1986-09-01 | 950 | 951 | 940 | 940 | 31,000 | 940 |
| 1986-08-30 | 980 | 985 | 961 | 966 | 51,000 | 966 |
| 1986-08-29 | 990 | 992 | 985 | 990 | 113,000 | 990 |
| 1986-08-28 | 990 | 996 | 980 | 990 | 239,000 | 990 |
| 1986-08-27 | 995 | 995 | 980 | 981 | 175,000 | 981 |
| 1986-08-26 | 965 | 980 | 960 | 973 | 156,000 | 973 |
| 1986-08-25 | 955 | 969 | 950 | 955 | 110,000 | 955 |
| 1986-08-23 | 955 | 958 | 945 | 950 | 127,000 | 950 |
| 1986-08-22 | 920 | 930 | 920 | 920 | 70,000 | 920 |
| 1986-08-21 | 906 | 915 | 890 | 891 | 138,000 | 891 |
| 1986-08-20 | 904 | 921 | 901 | 920 | 126,000 | 920 |
| 1986-08-19 | 881 | 905 | 880 | 898 | 70,000 | 898 |
| 1986-08-18 | 880 | 880 | 871 | 880 | 76,000 | 880 |
| 1986-08-15 | 890 | 900 | 870 | 880 | 116,000 | 880 |
| 1986-08-14 | 908 | 908 | 880 | 888 | 114,000 | 888 |
| 1986-08-13 | 911 | 920 | 902 | 902 | 148,000 | 902 |
| 1986-08-12 | 938 | 940 | 920 | 920 | 42,000 | 920 |
| 1986-08-11 | 934 | 939 | 930 | 930 | 49,000 | 930 |
| 1986-08-08 | 949 | 950 | 910 | 916 | 185,000 | 916 |
| 1986-08-07 | 900 | 930 | 900 | 920 | 78,000 | 920 |
| 1986-08-06 | 911 | 920 | 901 | 905 | 46,000 | 905 |
| 1986-08-05 | 900 | 904 | 890 | 890 | 63,000 | 890 |
| 1986-08-02 | 915 | 925 | 914 | 924 | 38,000 | 924 |
| 1986-08-01 | 896 | 914 | 859 | 914 | 90,000 | 914 |
| 1986-07-31 | 901 | 901 | 895 | 895 | 98,000 | 895 |
| 1986-07-30 | 915 | 920 | 901 | 909 | 27,000 | 909 |
| 1986-07-29 | 930 | 931 | 905 | 905 | 86,000 | 905 |
| 1986-07-28 | 950 | 951 | 940 | 948 | 124,000 | 948 |
| 1986-07-26 | 921 | 945 | 921 | 945 | 132,000 | 945 |
| 1986-07-25 | 900 | 925 | 900 | 915 | 285,000 | 915 |
| 1986-07-24 | 900 | 910 | 895 | 895 | 126,000 | 895 |
| 1986-07-23 | 875 | 900 | 875 | 881 | 209,000 | 881 |
| 1986-07-22 | 870 | 890 | 870 | 880 | 193,000 | 880 |
| 1986-07-21 | 865 | 890 | 851 | 890 | 183,000 | 890 |
| 1986-07-19 | 890 | 895 | 850 | 850 | 206,000 | 850 |
| 1986-07-18 | 910 | 920 | 899 | 900 | 355,000 | 900 |
| 1986-07-17 | 930 | 930 | 920 | 926 | 183,000 | 926 |
| 1986-07-16 | 938 | 939 | 930 | 930 | 109,000 | 930 |
| 1986-07-15 | 934 | 950 | 934 | 950 | 82,000 | 950 |
| 1986-07-14 | 935 | 940 | 930 | 930 | 284,000 | 930 |
| 1986-07-11 | 910 | 941 | 910 | 930 | 397,000 | 930 |
| 1986-07-10 | 920 | 930 | 911 | 912 | 153,000 | 912 |
| 1986-07-09 | 947 | 949 | 921 | 930 | 110,000 | 930 |
| 1986-07-08 | 951 | 955 | 948 | 951 | 198,000 | 951 |
| 1986-07-07 | 969 | 970 | 950 | 951 | 90,000 | 951 |
| 1986-07-05 | 951 | 965 | 950 | 965 | 83,000 | 965 |
| 1986-07-04 | 980 | 980 | 950 | 950 | 399,000 | 950 |
| 1986-07-03 | 985 | 990 | 975 | 980 | 357,000 | 980 |
| 1986-07-02 | 990 | 991 | 978 | 980 | 216,000 | 980 |
| 1986-07-01 | 1,000 | 1,000 | 981 | 981 | 547,000 | 981 |
| 1986-06-30 | 1,010 | 1,010 | 990 | 990 | 396,000 | 990 |
| 1986-06-28 | 1,000 | 1,010 | 1,000 | 1,000 | 94,000 | 1,000 |
| 1986-06-27 | 1,030 | 1,030 | 999 | 999 | 424,000 | 999 |
| 1986-06-26 | 1,020 | 1,030 | 1,020 | 1,030 | 97,000 | 1,030 |
| 1986-06-25 | 1,040 | 1,050 | 1,000 | 1,000 | 267,000 | 1,000 |
| 1986-06-24 | 1,030 | 1,040 | 1,020 | 1,040 | 106,000 | 1,040 |
| 1986-06-23 | 1,030 | 1,050 | 1,020 | 1,030 | 242,000 | 1,030 |
| 1986-06-21 | 1,030 | 1,040 | 1,030 | 1,030 | 214,000 | 1,030 |
| 1986-06-20 | 1,060 | 1,060 | 1,020 | 1,040 | 219,000 | 1,040 |
| 1986-06-19 | 1,040 | 1,080 | 1,040 | 1,070 | 265,000 | 1,070 |
| 1986-06-18 | 1,050 | 1,060 | 1,030 | 1,030 | 122,000 | 1,030 |
| 1986-06-17 | 1,050 | 1,060 | 1,040 | 1,050 | 88,000 | 1,050 |
| 1986-06-16 | 1,060 | 1,080 | 1,050 | 1,060 | 121,000 | 1,060 |
| 1986-06-13 | 1,090 | 1,100 | 1,060 | 1,060 | 243,000 | 1,060 |
| 1986-06-12 | 1,090 | 1,090 | 1,080 | 1,080 | 118,000 | 1,080 |
| 1986-06-11 | 1,080 | 1,100 | 1,080 | 1,080 | 233,000 | 1,080 |
| 1986-06-10 | 1,090 | 1,110 | 1,080 | 1,080 | 176,000 | 1,080 |
| 1986-06-09 | 1,130 | 1,150 | 1,100 | 1,110 | 373,000 | 1,110 |
| 1986-06-07 | 1,080 | 1,150 | 1,080 | 1,120 | 284,000 | 1,120 |
| 1986-06-06 | 1,110 | 1,120 | 1,080 | 1,080 | 260,000 | 1,080 |
| 1986-06-05 | 1,120 | 1,130 | 1,110 | 1,130 | 223,000 | 1,130 |
| 1986-06-04 | 1,160 | 1,170 | 1,110 | 1,110 | 459,000 | 1,110 |
| 1986-06-03 | 1,180 | 1,180 | 1,150 | 1,160 | 620,000 | 1,160 |
| 1986-06-02 | 1,170 | 1,200 | 1,160 | 1,180 | 2,032,000 | 1,180 |
| 1986-05-31 | 1,170 | 1,180 | 1,140 | 1,140 | 1,816,000 | 1,140 |
| 1986-05-30 | 1,150 | 1,150 | 1,130 | 1,150 | 1,558,000 | 1,150 |
| 1986-05-29 | 1,080 | 1,170 | 1,070 | 1,130 | 2,383,000 | 1,130 |
| 1986-05-28 | 1,080 | 1,090 | 1,050 | 1,090 | 561,000 | 1,090 |
| 1986-05-27 | 1,080 | 1,100 | 1,060 | 1,070 | 522,000 | 1,070 |
| 1986-05-26 | 1,070 | 1,080 | 1,060 | 1,080 | 300,000 | 1,080 |
| 1986-05-24 | 1,080 | 1,080 | 1,050 | 1,080 | 306,000 | 1,080 |
| 1986-05-23 | 1,060 | 1,070 | 1,030 | 1,060 | 401,000 | 1,060 |
| 1986-05-22 | 1,050 | 1,060 | 1,010 | 1,050 | 432,000 | 1,050 |
| 1986-05-21 | 1,030 | 1,050 | 1,010 | 1,050 | 366,000 | 1,050 |
| 1986-05-20 | 1,000 | 1,000 | 991 | 1,000 | 74,000 | 1,000 |
| 1986-05-19 | 1,000 | 1,010 | 996 | 996 | 109,000 | 996 |
| 1986-05-17 | 990 | 999 | 986 | 996 | 177,000 | 996 |
| 1986-05-16 | 1,000 | 1,010 | 981 | 985 | 199,000 | 985 |
| 1986-05-15 | 1,020 | 1,030 | 1,010 | 1,020 | 87,000 | 1,020 |
| 1986-05-14 | 1,040 | 1,050 | 1,010 | 1,010 | 337,000 | 1,010 |
| 1986-05-13 | 990 | 1,010 | 990 | 1,010 | 145,000 | 1,010 |
| 1986-05-12 | 1,010 | 1,010 | 998 | 998 | 186,000 | 998 |
| 1986-05-09 | 1,010 | 1,030 | 990 | 998 | 382,000 | 998 |
| 1986-05-08 | 1,010 | 1,030 | 1,000 | 1,010 | 186,000 | 1,010 |
| 1986-05-07 | 1,010 | 1,050 | 1,000 | 1,030 | 198,000 | 1,030 |
| 1986-05-06 | 1,030 | 1,030 | 1,000 | 1,010 | 94,000 | 1,010 |
| 1986-05-02 | 1,050 | 1,060 | 1,040 | 1,050 | 294,000 | 1,050 |
| 1986-05-01 | 1,060 | 1,080 | 1,040 | 1,060 | 820,000 | 1,060 |
| 1986-04-30 | 1,030 | 1,080 | 1,030 | 1,060 | 1,007,000 | 1,060 |
| 1986-04-28 | 1,020 | 1,040 | 998 | 1,040 | 463,000 | 1,040 |
| 1986-04-26 | 1,020 | 1,020 | 1,000 | 1,020 | 573,000 | 1,020 |
| 1986-04-25 | 970 | 1,040 | 970 | 1,020 | 956,000 | 1,020 |
| 1986-04-24 | 972 | 982 | 972 | 975 | 98,000 | 975 |
| 1986-04-23 | 975 | 990 | 966 | 982 | 204,000 | 982 |
| 1986-04-22 | 990 | 998 | 979 | 993 | 181,000 | 993 |
| 1986-04-21 | 994 | 1,020 | 990 | 1,000 | 587,000 | 1,000 |
| 1986-04-19 | 965 | 990 | 961 | 990 | 71,000 | 990 |
| 1986-04-18 | 990 | 990 | 965 | 980 | 150,000 | 980 |
| 1986-04-17 | 990 | 999 | 980 | 990 | 319,000 | 990 |
| 1986-04-16 | 955 | 990 | 955 | 986 | 460,000 | 986 |
| 1986-04-15 | 962 | 980 | 960 | 965 | 167,000 | 965 |
| 1986-04-14 | 970 | 980 | 962 | 965 | 134,000 | 965 |
| 1986-04-11 | 951 | 960 | 951 | 960 | 59,000 | 960 |
| 1986-04-10 | 965 | 980 | 960 | 966 | 185,000 | 966 |
| 1986-04-09 | 1,010 | 1,020 | 970 | 980 | 782,000 | 980 |
| 1986-04-08 | 985 | 995 | 980 | 995 | 622,000 | 995 |
| 1986-04-07 | 960 | 980 | 960 | 980 | 338,000 | 980 |
| 1986-04-05 | 970 | 978 | 955 | 970 | 249,000 | 970 |
| 1986-04-04 | 957 | 1,010 | 957 | 980 | 2,488,000 | 980 |
| 1986-04-03 | 935 | 967 | 930 | 967 | 631,000 | 967 |
| 1986-04-02 | 920 | 965 | 910 | 915 | 367,000 | 915 |
| 1986-04-01 | 935 | 935 | 920 | 930 | 93,000 | 930 |
| 1986-03-31 | 926 | 940 | 920 | 935 | 51,000 | 935 |
| 1986-03-29 | 941 | 941 | 921 | 921 | 26,000 | 921 |
| 1986-03-28 | 935 | 965 | 935 | 939 | 125,000 | 939 |
| 1986-03-27 | 892 | 938 | 892 | 925 | 193,000 | 925 |
| 1986-03-26 | 895 | 903 | 891 | 896 | 201,000 | 896 |
| 1986-03-25 | 900 | 910 | 891 | 903 | 261,000 | 903 |
| 1986-03-24 | 900 | 905 | 891 | 891 | 278,000 | 891 |
| 1986-03-22 | 909 | 910 | 900 | 905 | 59,000 | 905 |
| 1986-03-20 | 901 | 915 | 901 | 913 | 147,000 | 913 |
| 1986-03-19 | 900 | 910 | 899 | 900 | 113,000 | 900 |
| 1986-03-18 | 915 | 920 | 910 | 914 | 104,000 | 914 |
| 1986-03-17 | 932 | 935 | 921 | 925 | 141,000 | 925 |
| 1986-03-15 | 914 | 920 | 908 | 908 | 89,000 | 908 |
| 1986-03-14 | 918 | 924 | 918 | 924 | 124,000 | 924 |
| 1986-03-13 | 929 | 929 | 920 | 923 | 113,000 | 923 |
| 1986-03-12 | 929 | 939 | 920 | 920 | 76,000 | 920 |
| 1986-03-11 | 940 | 940 | 922 | 928 | 99,000 | 928 |
| 1986-03-10 | 950 | 955 | 940 | 941 | 38,000 | 941 |
| 1986-03-07 | 941 | 960 | 938 | 955 | 188,000 | 955 |
| 1986-03-06 | 961 | 968 | 945 | 945 | 53,000 | 945 |
| 1986-03-05 | 945 | 970 | 945 | 960 | 113,000 | 960 |
| 1986-03-04 | 930 | 940 | 930 | 940 | 35,000 | 940 |
| 1986-03-03 | 920 | 925 | 915 | 921 | 76,000 | 921 |
| 1986-03-01 | 913 | 918 | 912 | 915 | 39,000 | 915 |
| 1986-02-28 | 921 | 925 | 911 | 923 | 87,000 | 923 |
| 1986-02-27 | 940 | 949 | 930 | 930 | 89,000 | 930 |
| 1986-02-26 | 940 | 964 | 940 | 964 | 90,000 | 964 |
| 1986-02-25 | 995 | 995 | 980 | 990 | 346,000 | 990 |
| 1986-02-24 | 975 | 1,010 | 975 | 995 | 850,000 | 995 |
| 1986-02-22 | 975 | 980 | 966 | 980 | 507,000 | 980 |
| 1986-02-21 | 930 | 980 | 930 | 980 | 577,000 | 980 |
| 1986-02-20 | 940 | 940 | 930 | 933 | 280,000 | 933 |
| 1986-02-19 | 935 | 950 | 933 | 942 | 120,000 | 942 |
| 1986-02-18 | 926 | 950 | 926 | 940 | 218,000 | 940 |
| 1986-02-17 | 930 | 935 | 920 | 935 | 86,000 | 935 |
| 1986-02-15 | 910 | 920 | 910 | 910 | 40,000 | 910 |
| 1986-02-14 | 905 | 920 | 905 | 911 | 70,000 | 911 |
| 1986-02-13 | 921 | 925 | 910 | 915 | 180,000 | 915 |
| 1986-02-12 | 931 | 940 | 920 | 930 | 126,000 | 930 |
| 1986-02-10 | 937 | 940 | 930 | 940 | 121,000 | 940 |
| 1986-02-07 | 949 | 949 | 930 | 935 | 298,000 | 935 |
| 1986-02-06 | 940 | 950 | 935 | 950 | 336,000 | 950 |
| 1986-02-05 | 925 | 942 | 925 | 938 | 127,000 | 938 |
| 1986-02-04 | 925 | 930 | 921 | 922 | 80,000 | 922 |
| 1986-02-03 | 938 | 940 | 925 | 925 | 163,000 | 925 |
| 1986-02-01 | 929 | 940 | 928 | 938 | 89,000 | 938 |
| 1986-01-31 | 930 | 941 | 920 | 926 | 72,000 | 926 |
| 1986-01-30 | 950 | 955 | 940 | 940 | 101,000 | 940 |
| 1986-01-29 | 980 | 980 | 950 | 950 | 465,000 | 950 |
| 1986-01-28 | 985 | 989 | 965 | 970 | 680,000 | 970 |
| 1986-01-27 | 970 | 985 | 957 | 984 | 736,000 | 984 |
| 1986-01-25 | 944 | 960 | 940 | 960 | 291,000 | 960 |
| 1986-01-24 | 930 | 935 | 925 | 934 | 140,000 | 934 |
| 1986-01-23 | 909 | 930 | 909 | 930 | 109,000 | 930 |
| 1986-01-22 | 900 | 920 | 900 | 905 | 99,000 | 905 |
| 1986-01-21 | 905 | 910 | 905 | 906 | 38,000 | 906 |
| 1986-01-20 | 910 | 920 | 902 | 905 | 33,000 | 905 |
| 1986-01-18 | 910 | 920 | 905 | 920 | 39,000 | 920 |
| 1986-01-17 | 920 | 925 | 919 | 920 | 114,000 | 920 |
| 1986-01-16 | 915 | 923 | 910 | 923 | 72,000 | 923 |
| 1986-01-14 | 880 | 897 | 880 | 895 | 57,000 | 895 |
| 1986-01-13 | 893 | 898 | 880 | 880 | 69,000 | 880 |
| 1986-01-10 | 899 | 900 | 895 | 895 | 53,000 | 895 |
| 1986-01-09 | 900 | 900 | 895 | 899 | 55,000 | 899 |
| 1986-01-08 | 901 | 905 | 901 | 901 | 74,000 | 901 |
| 1986-01-07 | 906 | 910 | 906 | 906 | 59,000 | 906 |
| 1986-01-06 | 914 | 920 | 913 | 913 | 76,000 | 913 |
| 1986-01-04 | 921 | 921 | 910 | 921 | 25,000 | 921 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
