7241 フタバ産業(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 | 1,010 | 1,020 | 1,000 | 1,000 | 14,000 | 590.01 |
| 1986-12-26 | 982 | 1,030 | 982 | 1,030 | 11,000 | 607.71 |
| 1986-12-25 | 990 | 990 | 990 | 990 | 19,000 | 584.11 |
| 1986-12-24 | 980 | 1,050 | 980 | 1,040 | 34,000 | 613.61 |
| 1986-12-23 | 1,000 | 1,050 | 990 | 990 | 74,000 | 584.11 |
| 1986-12-22 | 1,000 | 1,000 | 992 | 1,000 | 7,000 | 590.01 |
| 1986-12-19 | 999 | 1,000 | 999 | 1,000 | 16,000 | 590.01 |
| 1986-12-18 | 997 | 1,000 | 990 | 1,000 | 10,000 | 590.01 |
| 1986-12-17 | 990 | 1,010 | 990 | 998 | 11,000 | 588.83 |
| 1986-12-16 | 990 | 990 | 985 | 985 | 13,000 | 581.16 |
| 1986-12-15 | 1,000 | 1,000 | 980 | 980 | 27,000 | 578.21 |
| 1986-12-12 | 1,050 | 1,050 | 1,000 | 1,000 | 52,000 | 590.01 |
| 1986-12-11 | 1,010 | 1,050 | 1,000 | 1,050 | 122,000 | 619.51 |
| 1986-12-10 | 970 | 1,000 | 970 | 1,000 | 75,000 | 590.01 |
| 1986-12-09 | 960 | 970 | 955 | 955 | 5,000 | 563.46 |
| 1986-12-08 | 960 | 960 | 941 | 950 | 9,000 | 560.51 |
| 1986-12-05 | 945 | 946 | 940 | 940 | 16,000 | 554.61 |
| 1986-12-04 | 940 | 945 | 940 | 945 | 8,000 | 557.56 |
| 1986-12-03 | 940 | 945 | 940 | 945 | 10,000 | 557.56 |
| 1986-12-01 | 920 | 920 | 920 | 920 | 5,000 | 542.81 |
| 1986-11-29 | 940 | 940 | 931 | 931 | 3,000 | 549.30 |
| 1986-11-28 | 921 | 931 | 921 | 931 | 13,000 | 549.30 |
| 1986-11-27 | 921 | 921 | 921 | 921 | 1,000 | 543.40 |
| 1986-11-26 | 921 | 925 | 920 | 920 | 20,000 | 542.81 |
| 1986-11-25 | 921 | 921 | 921 | 921 | 2,000 | 543.40 |
| 1986-11-22 | 916 | 916 | 910 | 915 | 30,000 | 539.86 |
| 1986-11-21 | 914 | 915 | 910 | 915 | 92,000 | 539.86 |
| 1986-11-20 | 920 | 920 | 910 | 915 | 45,000 | 539.86 |
| 1986-11-19 | 920 | 920 | 913 | 920 | 33,000 | 542.81 |
| 1986-11-18 | 921 | 921 | 910 | 920 | 25,000 | 542.81 |
| 1986-11-17 | 921 | 930 | 920 | 925 | 52,000 | 545.76 |
| 1986-11-14 | 950 | 950 | 920 | 920 | 54,000 | 542.81 |
| 1986-11-13 | 930 | 950 | 930 | 950 | 13,000 | 560.51 |
| 1986-11-12 | 931 | 941 | 931 | 935 | 18,000 | 551.66 |
| 1986-11-11 | 920 | 930 | 920 | 930 | 24,000 | 548.71 |
| 1986-11-10 | 932 | 933 | 920 | 920 | 15,000 | 542.81 |
| 1986-11-07 | 930 | 934 | 925 | 930 | 24,000 | 548.71 |
| 1986-11-06 | 935 | 935 | 935 | 935 | 26,000 | 551.66 |
| 1986-11-05 | 948 | 948 | 940 | 940 | 18,000 | 554.61 |
| 1986-11-04 | 950 | 950 | 940 | 945 | 43,000 | 557.56 |
| 1986-11-01 | 951 | 951 | 950 | 950 | 3,000 | 560.51 |
| 1986-10-31 | 950 | 950 | 950 | 950 | 12,000 | 560.51 |
| 1986-10-30 | 960 | 960 | 950 | 950 | 9,000 | 560.51 |
| 1986-10-29 | 961 | 961 | 950 | 950 | 6,000 | 560.51 |
| 1986-10-28 | 951 | 951 | 951 | 951 | 3,000 | 561.10 |
| 1986-10-27 | 950 | 950 | 950 | 950 | 4,000 | 560.51 |
| 1986-10-25 | 952 | 952 | 950 | 950 | 8,000 | 560.51 |
| 1986-10-24 | 951 | 960 | 950 | 950 | 5,000 | 560.51 |
| 1986-10-23 | 940 | 950 | 940 | 950 | 6,000 | 560.51 |
| 1986-10-21 | 960 | 960 | 960 | 960 | 5,000 | 566.41 |
| 1986-10-20 | 977 | 977 | 950 | 950 | 14,000 | 560.51 |
| 1986-10-17 | 982 | 982 | 982 | 982 | 7,000 | 579.39 |
| 1986-10-16 | 984 | 984 | 984 | 984 | 1,000 | 580.57 |
| 1986-10-15 | 1,000 | 1,000 | 990 | 990 | 8,000 | 584.11 |
| 1986-10-14 | 980 | 990 | 980 | 990 | 14,000 | 584.11 |
| 1986-10-13 | 960 | 970 | 960 | 970 | 13,000 | 572.31 |
| 1986-10-09 | 965 | 965 | 960 | 960 | 12,000 | 566.41 |
| 1986-10-08 | 950 | 950 | 949 | 950 | 15,000 | 560.51 |
| 1986-10-07 | 950 | 955 | 940 | 955 | 12,000 | 563.46 |
| 1986-10-06 | 940 | 945 | 930 | 945 | 25,000 | 557.56 |
| 1986-10-04 | 940 | 940 | 935 | 940 | 12,000 | 554.61 |
| 1986-10-03 | 940 | 940 | 940 | 940 | 5,000 | 554.61 |
| 1986-10-02 | 940 | 940 | 940 | 940 | 2,000 | 554.61 |
| 1986-10-01 | 950 | 950 | 949 | 950 | 15,000 | 560.51 |
| 1986-09-30 | 941 | 950 | 940 | 950 | 40,000 | 560.51 |
| 1986-09-29 | 950 | 950 | 939 | 939 | 13,000 | 554.02 |
| 1986-09-27 | 939 | 939 | 939 | 939 | 10,000 | 554.02 |
| 1986-09-26 | 950 | 950 | 929 | 929 | 23,000 | 548.12 |
| 1986-09-25 | 950 | 951 | 950 | 950 | 6,000 | 560.51 |
| 1986-09-24 | 970 | 975 | 970 | 970 | 21,000 | 572.31 |
| 1986-09-22 | 969 | 970 | 961 | 961 | 35,000 | 567 |
| 1986-09-19 | 961 | 970 | 961 | 970 | 17,000 | 572.31 |
| 1986-09-18 | 961 | 961 | 961 | 961 | 28,000 | 567 |
| 1986-09-17 | 971 | 976 | 970 | 975 | 64,000 | 575.26 |
| 1986-09-16 | 990 | 990 | 971 | 971 | 5,000 | 572.90 |
| 1986-09-12 | 995 | 1,000 | 995 | 995 | 12,000 | 587.06 |
| 1986-09-11 | 995 | 1,000 | 995 | 1,000 | 4,000 | 590.01 |
| 1986-09-10 | 1,030 | 1,030 | 995 | 995 | 14,000 | 587.06 |
| 1986-09-09 | 990 | 1,000 | 971 | 995 | 67,000 | 587.06 |
| 1986-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 590.01 |
| 1986-09-06 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 595.91 |
| 1986-09-05 | 1,000 | 1,010 | 985 | 985 | 13,000 | 581.16 |
| 1986-09-04 | 981 | 992 | 981 | 992 | 5,000 | 585.29 |
| 1986-09-03 | 1,010 | 1,010 | 980 | 980 | 76,000 | 578.21 |
| 1986-09-02 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 595.91 |
| 1986-09-01 | 1,040 | 1,090 | 1,010 | 1,090 | 10,000 | 643.11 |
| 1986-08-30 | 1,000 | 1,040 | 1,000 | 1,040 | 17,000 | 613.61 |
| 1986-08-29 | 1,010 | 1,020 | 1,000 | 1,000 | 10,000 | 590.01 |
| 1986-08-28 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 590.01 |
| 1986-08-27 | 1,030 | 1,040 | 1,000 | 1,000 | 18,000 | 590.01 |
| 1986-08-26 | 1,040 | 1,040 | 1,040 | 1,040 | 23,000 | 613.61 |
| 1986-08-25 | 1,050 | 1,100 | 1,040 | 1,100 | 19,000 | 649.01 |
| 1986-08-23 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 595.91 |
| 1986-08-22 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 590.01 |
| 1986-08-21 | 960 | 970 | 950 | 950 | 25,000 | 560.51 |
| 1986-08-20 | 975 | 975 | 965 | 965 | 24,000 | 569.36 |
| 1986-08-19 | 980 | 982 | 980 | 981 | 13,000 | 578.80 |
| 1986-08-18 | 1,000 | 1,000 | 975 | 975 | 85,000 | 575.26 |
| 1986-08-15 | 1,020 | 1,020 | 990 | 1,020 | 175,000 | 601.81 |
| 1986-08-14 | 1,040 | 1,050 | 1,000 | 1,010 | 24,000 | 595.91 |
| 1986-08-13 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 | 613.61 |
| 1986-08-12 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 607.71 |
| 1986-08-11 | 1,070 | 1,100 | 1,040 | 1,040 | 11,000 | 613.61 |
| 1986-08-08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 619.51 |
| 1986-08-07 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 607.71 |
| 1986-08-06 | 1,020 | 1,030 | 1,020 | 1,030 | 19,000 | 607.71 |
| 1986-08-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 601.81 |
| 1986-08-04 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 595.91 |
| 1986-08-02 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 601.81 |
| 1986-08-01 | 1,000 | 1,020 | 1,000 | 1,000 | 64,000 | 590.01 |
| 1986-07-30 | 1,060 | 1,070 | 1,000 | 1,000 | 36,000 | 590.01 |
| 1986-07-29 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 | 625.41 |
| 1986-07-28 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 | 649.01 |
| 1986-07-26 | 1,090 | 1,090 | 1,090 | 1,090 | 34,000 | 643.11 |
| 1986-07-25 | 1,100 | 1,110 | 1,100 | 1,100 | 25,000 | 649.01 |
| 1986-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 649.01 |
| 1986-07-23 | 1,090 | 1,100 | 1,090 | 1,090 | 32,000 | 643.11 |
| 1986-07-22 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 649.01 |
| 1986-07-21 | 1,170 | 1,170 | 1,110 | 1,110 | 132,000 | 654.91 |
| 1986-07-18 | 1,170 | 1,180 | 1,160 | 1,170 | 55,000 | 690.32 |
| 1986-07-17 | 1,180 | 1,180 | 1,160 | 1,160 | 20,000 | 684.42 |
| 1986-07-16 | 1,160 | 1,200 | 1,160 | 1,200 | 48,000 | 708.02 |
| 1986-07-15 | 1,180 | 1,180 | 1,160 | 1,160 | 17,000 | 684.42 |
| 1986-07-14 | 1,160 | 1,160 | 1,160 | 1,160 | 26,000 | 684.42 |
| 1986-07-11 | 1,160 | 1,170 | 1,160 | 1,160 | 23,000 | 684.42 |
| 1986-07-10 | 1,160 | 1,170 | 1,160 | 1,170 | 21,000 | 690.32 |
| 1986-07-09 | 1,160 | 1,170 | 1,160 | 1,160 | 27,000 | 684.42 |
| 1986-07-08 | 1,150 | 1,160 | 1,150 | 1,160 | 37,000 | 684.42 |
| 1986-07-07 | 1,160 | 1,190 | 1,150 | 1,160 | 14,000 | 684.42 |
| 1986-07-04 | 1,190 | 1,190 | 1,150 | 1,150 | 23,000 | 678.52 |
| 1986-07-03 | 1,180 | 1,200 | 1,180 | 1,180 | 34,000 | 696.22 |
| 1986-07-02 | 1,140 | 1,180 | 1,140 | 1,160 | 74,000 | 684.42 |
| 1986-07-01 | 1,170 | 1,170 | 1,150 | 1,150 | 64,000 | 678.52 |
| 1986-06-30 | 1,150 | 1,190 | 1,150 | 1,150 | 24,000 | 678.52 |
| 1986-06-28 | 1,170 | 1,170 | 1,130 | 1,150 | 8,000 | 678.52 |
| 1986-06-27 | 1,180 | 1,180 | 1,150 | 1,150 | 29,000 | 678.52 |
| 1986-06-26 | 1,190 | 1,200 | 1,180 | 1,180 | 31,000 | 696.22 |
| 1986-06-25 | 1,190 | 1,200 | 1,180 | 1,180 | 26,000 | 696.22 |
| 1986-06-24 | 1,190 | 1,230 | 1,180 | 1,180 | 36,000 | 696.22 |
| 1986-06-23 | 1,230 | 1,230 | 1,180 | 1,200 | 55,000 | 708.02 |
| 1986-06-21 | 1,230 | 1,250 | 1,210 | 1,240 | 115,000 | 731.62 |
| 1986-06-20 | 1,220 | 1,230 | 1,190 | 1,190 | 125,000 | 702.12 |
| 1986-06-19 | 1,200 | 1,230 | 1,180 | 1,230 | 109,000 | 725.72 |
| 1986-06-18 | 1,180 | 1,190 | 1,160 | 1,190 | 92,000 | 702.12 |
| 1986-06-17 | 1,160 | 1,190 | 1,150 | 1,190 | 36,000 | 702.12 |
| 1986-06-16 | 1,190 | 1,190 | 1,150 | 1,160 | 47,000 | 684.42 |
| 1986-06-13 | 1,150 | 1,220 | 1,130 | 1,200 | 144,000 | 708.02 |
| 1986-06-12 | 1,080 | 1,130 | 1,080 | 1,130 | 58,000 | 666.71 |
| 1986-06-11 | 1,080 | 1,090 | 1,080 | 1,080 | 36,000 | 637.21 |
| 1986-06-10 | 1,090 | 1,090 | 1,070 | 1,090 | 22,000 | 643.11 |
| 1986-06-09 | 1,080 | 1,100 | 1,070 | 1,090 | 52,000 | 643.11 |
| 1986-06-07 | 1,070 | 1,080 | 1,070 | 1,080 | 26,000 | 637.21 |
| 1986-06-06 | 1,080 | 1,090 | 1,070 | 1,070 | 37,000 | 631.31 |
| 1986-06-05 | 1,090 | 1,100 | 1,080 | 1,090 | 37,000 | 643.11 |
| 1986-06-04 | 1,080 | 1,080 | 1,070 | 1,080 | 19,000 | 637.21 |
| 1986-06-03 | 1,100 | 1,120 | 1,080 | 1,090 | 27,000 | 643.11 |
| 1986-06-02 | 1,080 | 1,100 | 1,070 | 1,080 | 20,000 | 637.21 |
| 1986-05-31 | 1,060 | 1,060 | 1,050 | 1,060 | 22,000 | 625.41 |
| 1986-05-30 | 1,050 | 1,060 | 1,050 | 1,050 | 33,000 | 619.51 |
| 1986-05-29 | 1,060 | 1,060 | 1,040 | 1,050 | 39,000 | 619.51 |
| 1986-05-28 | 1,060 | 1,060 | 1,050 | 1,050 | 20,000 | 619.51 |
| 1986-05-27 | 1,080 | 1,080 | 1,050 | 1,080 | 12,000 | 637.21 |
| 1986-05-26 | 1,090 | 1,100 | 1,050 | 1,050 | 28,000 | 619.51 |
| 1986-05-24 | 1,080 | 1,100 | 1,080 | 1,090 | 19,000 | 643.11 |
| 1986-05-23 | 1,070 | 1,100 | 1,070 | 1,080 | 30,000 | 637.21 |
| 1986-05-22 | 1,080 | 1,080 | 1,080 | 1,080 | 27,000 | 637.21 |
| 1986-05-21 | 1,070 | 1,090 | 1,070 | 1,080 | 34,000 | 637.21 |
| 1986-05-20 | 1,050 | 1,070 | 1,040 | 1,070 | 17,000 | 631.31 |
| 1986-05-19 | 1,050 | 1,060 | 1,030 | 1,030 | 53,000 | 607.71 |
| 1986-05-17 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 613.61 |
| 1986-05-16 | 1,060 | 1,060 | 1,030 | 1,040 | 39,000 | 613.61 |
| 1986-05-15 | 1,080 | 1,080 | 1,060 | 1,060 | 10,000 | 625.41 |
| 1986-05-14 | 1,060 | 1,100 | 1,060 | 1,080 | 39,000 | 637.21 |
| 1986-05-13 | 1,080 | 1,100 | 1,060 | 1,060 | 46,000 | 625.41 |
| 1986-05-12 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 643.11 |
| 1986-05-09 | 1,100 | 1,120 | 1,060 | 1,080 | 29,000 | 637.21 |
| 1986-05-08 | 1,120 | 1,130 | 1,120 | 1,120 | 28,000 | 660.81 |
| 1986-05-07 | 1,100 | 1,100 | 1,100 | 1,100 | 40,000 | 649.01 |
| 1986-05-06 | 1,120 | 1,130 | 1,120 | 1,120 | 9,000 | 660.81 |
| 1986-05-02 | 1,120 | 1,140 | 1,120 | 1,140 | 36,000 | 672.61 |
| 1986-05-01 | 1,130 | 1,150 | 1,120 | 1,120 | 38,000 | 660.81 |
| 1986-04-30 | 1,150 | 1,170 | 1,120 | 1,120 | 22,000 | 660.81 |
| 1986-04-28 | 1,120 | 1,150 | 1,120 | 1,120 | 24,000 | 660.81 |
| 1986-04-26 | 1,130 | 1,130 | 1,110 | 1,110 | 39,000 | 654.91 |
| 1986-04-25 | 1,110 | 1,140 | 1,100 | 1,110 | 51,000 | 654.91 |
| 1986-04-24 | 1,100 | 1,150 | 1,100 | 1,100 | 41,000 | 649.01 |
| 1986-04-23 | 1,150 | 1,150 | 1,090 | 1,100 | 100,000 | 649.01 |
| 1986-04-22 | 1,120 | 1,170 | 1,100 | 1,170 | 115,000 | 690.32 |
| 1986-04-21 | 1,100 | 1,160 | 1,090 | 1,100 | 35,000 | 649.01 |
| 1986-04-19 | 1,070 | 1,080 | 1,070 | 1,080 | 12,000 | 637.21 |
| 1986-04-18 | 1,060 | 1,120 | 1,050 | 1,080 | 54,000 | 637.21 |
| 1986-04-17 | 1,070 | 1,090 | 1,060 | 1,080 | 48,000 | 637.21 |
| 1986-04-16 | 1,060 | 1,070 | 1,060 | 1,060 | 61,000 | 625.41 |
| 1986-04-15 | 1,050 | 1,070 | 1,050 | 1,050 | 32,000 | 619.51 |
| 1986-04-14 | 1,060 | 1,090 | 1,050 | 1,050 | 32,000 | 619.51 |
| 1986-04-11 | 1,060 | 1,060 | 1,050 | 1,050 | 23,000 | 619.51 |
| 1986-04-10 | 1,090 | 1,100 | 1,080 | 1,100 | 27,000 | 649.01 |
| 1986-04-09 | 1,080 | 1,090 | 1,080 | 1,090 | 19,000 | 643.11 |
| 1986-04-08 | 1,090 | 1,090 | 1,070 | 1,070 | 10,000 | 631.31 |
| 1986-04-07 | 1,100 | 1,120 | 1,090 | 1,090 | 19,000 | 643.11 |
| 1986-04-05 | 1,090 | 1,100 | 1,090 | 1,090 | 5,000 | 643.11 |
| 1986-04-04 | 1,080 | 1,100 | 1,060 | 1,090 | 26,000 | 643.11 |
| 1986-04-03 | 1,070 | 1,080 | 1,070 | 1,070 | 7,000 | 631.31 |
| 1986-04-02 | 1,060 | 1,090 | 1,060 | 1,070 | 27,000 | 631.31 |
| 1986-03-31 | 1,150 | 1,200 | 1,150 | 1,200 | 29,000 | 708.02 |
| 1986-03-29 | 1,090 | 1,100 | 1,050 | 1,050 | 16,000 | 619.51 |
| 1986-03-28 | 1,070 | 1,090 | 1,040 | 1,050 | 18,000 | 619.51 |
| 1986-03-27 | 1,060 | 1,100 | 1,060 | 1,100 | 42,000 | 649.01 |
| 1986-03-26 | 1,090 | 1,120 | 1,080 | 1,080 | 27,000 | 637.21 |
| 1986-03-25 | 1,090 | 1,100 | 1,080 | 1,080 | 23,000 | 637.21 |
| 1986-03-24 | 1,170 | 1,170 | 1,100 | 1,100 | 17,000 | 649.01 |
| 1986-03-20 | 1,180 | 1,180 | 1,140 | 1,170 | 24,000 | 690.32 |
| 1986-03-19 | 1,180 | 1,180 | 1,160 | 1,180 | 21,000 | 696.22 |
| 1986-03-18 | 1,200 | 1,200 | 1,160 | 1,160 | 26,000 | 684.42 |
| 1986-03-17 | 1,240 | 1,240 | 1,230 | 1,230 | 61,000 | 725.72 |
| 1986-03-15 | 1,230 | 1,240 | 1,210 | 1,240 | 56,000 | 731.62 |
| 1986-03-14 | 1,250 | 1,250 | 1,200 | 1,240 | 108,000 | 731.62 |
| 1986-03-13 | 1,240 | 1,260 | 1,210 | 1,250 | 57,000 | 737.52 |
| 1986-03-12 | 1,180 | 1,250 | 1,180 | 1,250 | 103,000 | 737.52 |
| 1986-03-11 | 1,140 | 1,180 | 1,100 | 1,160 | 28,000 | 684.42 |
| 1986-03-10 | 1,170 | 1,180 | 1,140 | 1,140 | 81,000 | 672.61 |
| 1986-03-07 | 1,160 | 1,200 | 1,160 | 1,200 | 32,000 | 708.02 |
| 1986-03-06 | 1,180 | 1,180 | 1,160 | 1,160 | 18,000 | 684.42 |
| 1986-03-05 | 1,170 | 1,180 | 1,150 | 1,180 | 34,000 | 696.22 |
| 1986-03-04 | 1,120 | 1,200 | 1,120 | 1,170 | 27,000 | 690.32 |
| 1986-03-03 | 1,180 | 1,180 | 1,150 | 1,150 | 13,000 | 678.52 |
| 1986-03-01 | 1,140 | 1,200 | 1,140 | 1,200 | 54,000 | 708.02 |
| 1986-02-28 | 1,150 | 1,150 | 1,100 | 1,140 | 63,000 | 672.61 |
| 1986-02-27 | 1,180 | 1,180 | 1,170 | 1,170 | 22,000 | 690.32 |
| 1986-02-26 | 1,170 | 1,200 | 1,170 | 1,200 | 68,000 | 708.02 |
| 1986-02-25 | 1,240 | 1,260 | 1,170 | 1,170 | 61,000 | 690.32 |
| 1986-02-24 | 1,260 | 1,270 | 1,250 | 1,260 | 60,000 | 743.42 |
| 1986-02-22 | 1,250 | 1,250 | 1,250 | 1,250 | 32,000 | 737.52 |
| 1986-02-21 | 1,240 | 1,260 | 1,230 | 1,230 | 55,000 | 725.72 |
| 1986-02-20 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 731.62 |
| 1986-02-19 | 1,190 | 1,300 | 1,180 | 1,300 | 77,000 | 767.02 |
| 1986-02-18 | 1,210 | 1,210 | 1,200 | 1,210 | 9,000 | 713.92 |
| 1986-02-17 | 1,230 | 1,230 | 1,210 | 1,210 | 10,000 | 713.92 |
| 1986-02-15 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 713.92 |
| 1986-02-14 | 1,210 | 1,210 | 1,200 | 1,210 | 28,000 | 713.92 |
| 1986-02-13 | 1,300 | 1,310 | 1,260 | 1,270 | 63,000 | 749.32 |
| 1986-02-12 | 1,260 | 1,300 | 1,260 | 1,280 | 53,000 | 755.22 |
| 1986-02-10 | 1,230 | 1,300 | 1,230 | 1,260 | 50,000 | 743.42 |
| 1986-02-07 | 1,240 | 1,260 | 1,200 | 1,260 | 56,000 | 743.42 |
| 1986-02-06 | 1,190 | 1,250 | 1,190 | 1,250 | 55,000 | 737.52 |
| 1986-02-05 | 1,210 | 1,210 | 1,170 | 1,170 | 19,000 | 690.32 |
| 1986-02-04 | 1,210 | 1,210 | 1,180 | 1,200 | 30,000 | 708.02 |
| 1986-02-03 | 1,240 | 1,240 | 1,210 | 1,210 | 27,000 | 713.92 |
| 1986-02-01 | 1,210 | 1,250 | 1,210 | 1,230 | 18,000 | 725.72 |
| 1986-01-31 | 1,250 | 1,260 | 1,200 | 1,210 | 139,000 | 713.92 |
| 1986-01-30 | 1,260 | 1,270 | 1,250 | 1,250 | 33,000 | 737.52 |
| 1986-01-29 | 1,260 | 1,300 | 1,230 | 1,300 | 121,000 | 767.02 |
| 1986-01-28 | 1,250 | 1,270 | 1,240 | 1,250 | 30,000 | 737.52 |
| 1986-01-27 | 1,200 | 1,290 | 1,200 | 1,270 | 104,000 | 749.32 |
| 1986-01-25 | 1,230 | 1,240 | 1,220 | 1,220 | 24,000 | 719.82 |
| 1986-01-24 | 1,240 | 1,270 | 1,240 | 1,250 | 21,000 | 737.52 |
| 1986-01-23 | 1,270 | 1,270 | 1,230 | 1,250 | 22,000 | 737.52 |
| 1986-01-22 | 1,270 | 1,290 | 1,230 | 1,290 | 42,000 | 761.12 |
| 1986-01-21 | 1,280 | 1,300 | 1,250 | 1,260 | 65,000 | 743.42 |
| 1986-01-20 | 1,330 | 1,340 | 1,290 | 1,290 | 181,000 | 761.12 |
| 1986-01-18 | 1,350 | 1,350 | 1,330 | 1,330 | 92,000 | 784.72 |
| 1986-01-17 | 1,300 | 1,350 | 1,290 | 1,340 | 330,000 | 790.62 |
| 1986-01-16 | 1,290 | 1,300 | 1,240 | 1,300 | 107,000 | 767.02 |
| 1986-01-14 | 1,210 | 1,290 | 1,200 | 1,290 | 134,000 | 761.12 |
| 1986-01-13 | 1,260 | 1,260 | 1,230 | 1,230 | 48,000 | 725.72 |
| 1986-01-10 | 1,300 | 1,300 | 1,260 | 1,260 | 111,000 | 743.42 |
| 1986-01-09 | 1,300 | 1,320 | 1,270 | 1,300 | 276,000 | 767.02 |
| 1986-01-08 | 1,300 | 1,380 | 1,300 | 1,320 | 876,000 | 778.82 |
| 1986-01-07 | 1,170 | 1,280 | 1,170 | 1,280 | 180,000 | 755.22 |
| 1986-01-06 | 1,150 | 1,190 | 1,150 | 1,150 | 64,000 | 678.52 |
| 1986-01-04 | 1,190 | 1,240 | 1,170 | 1,190 | 114,000 | 702.12 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
