7701 (株)島津製作所 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 | 959 | 970 | 959 | 962 | 84,000 | 962 |
| 1986-12-26 | 971 | 975 | 967 | 969 | 230,000 | 969 |
| 1986-12-25 | 977 | 980 | 971 | 971 | 293,000 | 971 |
| 1986-12-24 | 982 | 992 | 975 | 977 | 269,000 | 977 |
| 1986-12-23 | 989 | 990 | 980 | 989 | 234,000 | 989 |
| 1986-12-22 | 990 | 995 | 987 | 987 | 772,000 | 987 |
| 1986-12-19 | 980 | 995 | 980 | 990 | 230,000 | 990 |
| 1986-12-18 | 989 | 990 | 976 | 977 | 352,000 | 977 |
| 1986-12-17 | 1,000 | 1,010 | 990 | 1,000 | 942,000 | 1,000 |
| 1986-12-16 | 980 | 1,000 | 980 | 1,000 | 365,000 | 1,000 |
| 1986-12-15 | 979 | 985 | 979 | 985 | 213,000 | 985 |
| 1986-12-12 | 998 | 1,000 | 989 | 989 | 347,000 | 989 |
| 1986-12-11 | 996 | 1,000 | 995 | 998 | 277,000 | 998 |
| 1986-12-10 | 980 | 992 | 980 | 992 | 512,000 | 992 |
| 1986-12-09 | 981 | 995 | 981 | 985 | 264,000 | 985 |
| 1986-12-08 | 990 | 990 | 987 | 989 | 53,000 | 989 |
| 1986-12-06 | 984 | 998 | 984 | 985 | 166,000 | 985 |
| 1986-12-05 | 1,010 | 1,030 | 985 | 994 | 1,106,000 | 994 |
| 1986-12-04 | 990 | 1,000 | 985 | 1,000 | 572,000 | 1,000 |
| 1986-12-03 | 990 | 991 | 981 | 985 | 195,000 | 985 |
| 1986-12-02 | 985 | 990 | 980 | 981 | 124,000 | 981 |
| 1986-12-01 | 975 | 992 | 975 | 986 | 199,000 | 986 |
| 1986-11-29 | 975 | 980 | 975 | 980 | 280,000 | 980 |
| 1986-11-28 | 990 | 990 | 980 | 981 | 208,000 | 981 |
| 1986-11-27 | 999 | 999 | 985 | 994 | 365,000 | 994 |
| 1986-11-26 | 1,000 | 1,010 | 990 | 992 | 514,000 | 992 |
| 1986-11-25 | 1,020 | 1,020 | 1,000 | 1,010 | 587,000 | 1,010 |
| 1986-11-22 | 995 | 1,020 | 995 | 1,020 | 276,000 | 1,020 |
| 1986-11-21 | 980 | 990 | 980 | 989 | 167,000 | 989 |
| 1986-11-20 | 978 | 980 | 977 | 977 | 105,000 | 977 |
| 1986-11-19 | 975 | 978 | 975 | 976 | 140,000 | 976 |
| 1986-11-18 | 963 | 990 | 963 | 984 | 129,000 | 984 |
| 1986-11-17 | 981 | 986 | 973 | 973 | 215,000 | 973 |
| 1986-11-14 | 985 | 990 | 980 | 980 | 319,000 | 980 |
| 1986-11-13 | 995 | 995 | 980 | 982 | 211,000 | 982 |
| 1986-11-12 | 976 | 1,000 | 975 | 998 | 189,000 | 998 |
| 1986-11-11 | 985 | 991 | 975 | 975 | 296,000 | 975 |
| 1986-11-10 | 995 | 999 | 990 | 990 | 185,000 | 990 |
| 1986-11-07 | 998 | 1,000 | 991 | 991 | 101,000 | 991 |
| 1986-11-06 | 983 | 991 | 971 | 991 | 193,000 | 991 |
| 1986-11-05 | 1,010 | 1,020 | 982 | 982 | 176,000 | 982 |
| 1986-11-04 | 1,050 | 1,060 | 1,030 | 1,030 | 138,000 | 1,030 |
| 1986-11-01 | 1,030 | 1,050 | 1,010 | 1,050 | 201,000 | 1,050 |
| 1986-10-31 | 1,010 | 1,030 | 1,000 | 1,030 | 450,000 | 1,030 |
| 1986-10-30 | 975 | 1,010 | 975 | 999 | 422,000 | 999 |
| 1986-10-29 | 1,020 | 1,040 | 970 | 970 | 204,000 | 970 |
| 1986-10-28 | 1,020 | 1,030 | 1,010 | 1,010 | 185,000 | 1,010 |
| 1986-10-27 | 1,050 | 1,050 | 1,000 | 1,020 | 168,000 | 1,020 |
| 1986-10-25 | 1,090 | 1,090 | 1,040 | 1,050 | 446,000 | 1,050 |
| 1986-10-24 | 1,060 | 1,110 | 1,050 | 1,110 | 2,826,000 | 1,110 |
| 1986-10-23 | 945 | 1,040 | 941 | 1,040 | 1,051,000 | 1,040 |
| 1986-10-22 | 960 | 965 | 952 | 955 | 345,000 | 955 |
| 1986-10-21 | 951 | 961 | 950 | 952 | 413,000 | 952 |
| 1986-10-20 | 950 | 975 | 950 | 961 | 234,000 | 961 |
| 1986-10-17 | 981 | 984 | 951 | 958 | 254,000 | 958 |
| 1986-10-16 | 970 | 983 | 960 | 975 | 382,000 | 975 |
| 1986-10-15 | 990 | 1,000 | 970 | 975 | 560,000 | 975 |
| 1986-10-14 | 985 | 987 | 965 | 987 | 316,000 | 987 |
| 1986-10-13 | 985 | 985 | 975 | 985 | 175,000 | 985 |
| 1986-10-09 | 1,000 | 1,000 | 980 | 987 | 330,000 | 987 |
| 1986-10-08 | 995 | 995 | 975 | 980 | 388,000 | 980 |
| 1986-10-07 | 965 | 990 | 965 | 985 | 238,000 | 985 |
| 1986-10-06 | 979 | 980 | 965 | 965 | 64,000 | 965 |
| 1986-10-04 | 950 | 980 | 950 | 980 | 124,000 | 980 |
| 1986-10-03 | 930 | 950 | 925 | 950 | 379,000 | 950 |
| 1986-10-02 | 950 | 960 | 930 | 940 | 645,000 | 940 |
| 1986-10-01 | 990 | 999 | 970 | 970 | 652,000 | 970 |
| 1986-09-30 | 988 | 1,000 | 970 | 980 | 473,000 | 980 |
| 1986-09-29 | 1,000 | 1,000 | 981 | 990 | 348,000 | 990 |
| 1986-09-27 | 1,000 | 1,000 | 990 | 1,000 | 118,000 | 1,000 |
| 1986-09-26 | 1,020 | 1,040 | 980 | 990 | 818,000 | 990 |
| 1986-09-25 | 1,020 | 1,060 | 1,020 | 1,030 | 439,000 | 1,030 |
| 1986-09-24 | 1,050 | 1,050 | 1,020 | 1,020 | 546,000 | 1,020 |
| 1986-09-22 | 1,040 | 1,040 | 1,010 | 1,030 | 207,000 | 1,030 |
| 1986-09-19 | 1,000 | 1,040 | 991 | 1,020 | 517,000 | 1,020 |
| 1986-09-18 | 950 | 1,000 | 950 | 990 | 509,000 | 990 |
| 1986-09-17 | 970 | 980 | 940 | 950 | 1,075,000 | 950 |
| 1986-09-16 | 990 | 999 | 970 | 970 | 721,000 | 970 |
| 1986-09-12 | 1,020 | 1,040 | 1,000 | 1,000 | 809,000 | 1,000 |
| 1986-09-11 | 1,090 | 1,090 | 1,060 | 1,060 | 480,000 | 1,060 |
| 1986-09-10 | 1,120 | 1,120 | 1,080 | 1,090 | 530,000 | 1,090 |
| 1986-09-09 | 1,060 | 1,120 | 1,060 | 1,100 | 831,000 | 1,100 |
| 1986-09-08 | 1,100 | 1,110 | 1,050 | 1,060 | 440,000 | 1,060 |
| 1986-09-06 | 1,090 | 1,130 | 1,090 | 1,120 | 390,000 | 1,120 |
| 1986-09-05 | 1,070 | 1,090 | 1,030 | 1,030 | 637,000 | 1,030 |
| 1986-09-04 | 1,020 | 1,030 | 1,000 | 1,010 | 604,000 | 1,010 |
| 1986-09-03 | 1,010 | 1,020 | 996 | 1,020 | 591,000 | 1,020 |
| 1986-09-02 | 1,030 | 1,030 | 990 | 1,010 | 440,000 | 1,010 |
| 1986-09-01 | 1,050 | 1,070 | 1,040 | 1,040 | 330,000 | 1,040 |
| 1986-08-30 | 1,060 | 1,070 | 1,040 | 1,050 | 442,000 | 1,050 |
| 1986-08-29 | 1,080 | 1,090 | 1,060 | 1,060 | 408,000 | 1,060 |
| 1986-08-28 | 1,120 | 1,120 | 1,050 | 1,050 | 855,000 | 1,050 |
| 1986-08-27 | 1,140 | 1,150 | 1,100 | 1,110 | 2,324,000 | 1,110 |
| 1986-08-26 | 1,080 | 1,140 | 1,080 | 1,140 | 3,677,000 | 1,140 |
| 1986-08-25 | 1,080 | 1,090 | 1,070 | 1,080 | 1,159,000 | 1,080 |
| 1986-08-23 | 1,070 | 1,080 | 1,050 | 1,080 | 1,235,000 | 1,080 |
| 1986-08-22 | 1,020 | 1,070 | 1,000 | 1,060 | 2,163,000 | 1,060 |
| 1986-08-21 | 993 | 1,000 | 976 | 1,000 | 1,026,000 | 1,000 |
| 1986-08-20 | 960 | 986 | 960 | 973 | 1,040,000 | 973 |
| 1986-08-19 | 933 | 949 | 930 | 940 | 1,326,000 | 940 |
| 1986-08-18 | 935 | 949 | 930 | 931 | 440,000 | 931 |
| 1986-08-15 | 955 | 955 | 925 | 925 | 430,000 | 925 |
| 1986-08-14 | 960 | 970 | 956 | 956 | 420,000 | 956 |
| 1986-08-13 | 984 | 989 | 960 | 960 | 552,000 | 960 |
| 1986-08-12 | 985 | 1,000 | 981 | 984 | 634,000 | 984 |
| 1986-08-11 | 990 | 990 | 980 | 985 | 453,000 | 985 |
| 1986-08-08 | 1,000 | 1,010 | 990 | 990 | 1,031,000 | 990 |
| 1986-08-07 | 929 | 998 | 929 | 990 | 1,081,000 | 990 |
| 1986-08-06 | 905 | 933 | 905 | 924 | 373,000 | 924 |
| 1986-08-05 | 901 | 915 | 901 | 913 | 126,000 | 913 |
| 1986-08-04 | 913 | 913 | 900 | 900 | 109,000 | 900 |
| 1986-08-02 | 890 | 920 | 886 | 913 | 469,000 | 913 |
| 1986-08-01 | 905 | 910 | 880 | 886 | 523,000 | 886 |
| 1986-07-31 | 911 | 920 | 910 | 915 | 231,000 | 915 |
| 1986-07-30 | 932 | 932 | 913 | 913 | 343,000 | 913 |
| 1986-07-29 | 941 | 941 | 920 | 934 | 539,000 | 934 |
| 1986-07-28 | 970 | 975 | 959 | 970 | 340,000 | 970 |
| 1986-07-26 | 950 | 985 | 950 | 979 | 786,000 | 979 |
| 1986-07-25 | 945 | 955 | 935 | 950 | 285,000 | 950 |
| 1986-07-24 | 931 | 950 | 931 | 950 | 446,000 | 950 |
| 1986-07-23 | 921 | 930 | 921 | 930 | 715,000 | 930 |
| 1986-07-22 | 915 | 925 | 910 | 918 | 358,000 | 918 |
| 1986-07-21 | 905 | 918 | 870 | 915 | 701,000 | 915 |
| 1986-07-19 | 935 | 945 | 925 | 925 | 305,000 | 925 |
| 1986-07-18 | 985 | 985 | 955 | 955 | 451,000 | 955 |
| 1986-07-17 | 1,000 | 1,010 | 990 | 995 | 372,000 | 995 |
| 1986-07-15 | 1,020 | 1,030 | 1,010 | 1,030 | 383,000 | 1,030 |
| 1986-07-14 | 1,030 | 1,050 | 1,030 | 1,030 | 435,000 | 1,030 |
| 1986-07-11 | 1,020 | 1,050 | 1,010 | 1,030 | 400,000 | 1,030 |
| 1986-07-10 | 1,010 | 1,020 | 1,000 | 1,000 | 332,000 | 1,000 |
| 1986-07-09 | 1,050 | 1,060 | 1,030 | 1,030 | 272,000 | 1,030 |
| 1986-07-08 | 1,030 | 1,070 | 1,020 | 1,070 | 172,000 | 1,070 |
| 1986-07-07 | 1,080 | 1,080 | 1,060 | 1,070 | 122,000 | 1,070 |
| 1986-07-05 | 1,060 | 1,080 | 1,060 | 1,070 | 144,000 | 1,070 |
| 1986-07-04 | 1,090 | 1,090 | 1,050 | 1,050 | 382,000 | 1,050 |
| 1986-07-03 | 1,070 | 1,090 | 1,060 | 1,090 | 239,000 | 1,090 |
| 1986-07-02 | 1,080 | 1,090 | 1,070 | 1,070 | 232,000 | 1,070 |
| 1986-07-01 | 1,090 | 1,120 | 1,080 | 1,080 | 278,000 | 1,080 |
| 1986-06-30 | 1,060 | 1,080 | 1,040 | 1,070 | 586,000 | 1,070 |
| 1986-06-28 | 1,070 | 1,080 | 1,060 | 1,070 | 119,000 | 1,070 |
| 1986-06-27 | 1,080 | 1,080 | 1,060 | 1,070 | 331,000 | 1,070 |
| 1986-06-26 | 1,080 | 1,090 | 1,070 | 1,090 | 370,000 | 1,090 |
| 1986-06-25 | 1,050 | 1,080 | 1,050 | 1,080 | 188,000 | 1,080 |
| 1986-06-24 | 1,070 | 1,070 | 1,050 | 1,050 | 406,000 | 1,050 |
| 1986-06-23 | 1,020 | 1,050 | 1,020 | 1,030 | 463,000 | 1,030 |
| 1986-06-21 | 1,010 | 1,040 | 1,010 | 1,020 | 559,000 | 1,020 |
| 1986-06-20 | 1,060 | 1,070 | 1,050 | 1,050 | 684,000 | 1,050 |
| 1986-06-19 | 1,080 | 1,090 | 1,080 | 1,080 | 226,000 | 1,080 |
| 1986-06-18 | 1,100 | 1,100 | 1,080 | 1,100 | 371,000 | 1,100 |
| 1986-06-17 | 1,090 | 1,100 | 1,070 | 1,090 | 157,000 | 1,090 |
| 1986-06-16 | 1,100 | 1,110 | 1,090 | 1,090 | 227,000 | 1,090 |
| 1986-06-13 | 1,100 | 1,120 | 1,080 | 1,090 | 264,000 | 1,090 |
| 1986-06-12 | 1,110 | 1,120 | 1,100 | 1,100 | 244,000 | 1,100 |
| 1986-06-11 | 1,120 | 1,120 | 1,100 | 1,100 | 239,000 | 1,100 |
| 1986-06-10 | 1,100 | 1,120 | 1,090 | 1,100 | 859,000 | 1,100 |
| 1986-06-09 | 1,120 | 1,150 | 1,120 | 1,120 | 190,000 | 1,120 |
| 1986-06-07 | 1,110 | 1,140 | 1,110 | 1,140 | 222,000 | 1,140 |
| 1986-06-06 | 1,140 | 1,160 | 1,110 | 1,130 | 713,000 | 1,130 |
| 1986-06-05 | 1,110 | 1,170 | 1,110 | 1,130 | 637,000 | 1,130 |
| 1986-06-04 | 1,140 | 1,160 | 1,130 | 1,130 | 497,000 | 1,130 |
| 1986-06-03 | 1,170 | 1,180 | 1,130 | 1,130 | 1,020,000 | 1,130 |
| 1986-06-02 | 1,140 | 1,200 | 1,120 | 1,190 | 2,658,000 | 1,190 |
| 1986-05-31 | 1,100 | 1,140 | 1,100 | 1,120 | 904,000 | 1,120 |
| 1986-05-30 | 1,120 | 1,130 | 1,080 | 1,080 | 1,453,000 | 1,080 |
| 1986-05-29 | 1,120 | 1,160 | 1,100 | 1,100 | 1,222,000 | 1,100 |
| 1986-05-28 | 1,090 | 1,100 | 1,070 | 1,080 | 805,000 | 1,080 |
| 1986-05-27 | 1,100 | 1,100 | 1,070 | 1,070 | 464,000 | 1,070 |
| 1986-05-26 | 1,090 | 1,110 | 1,070 | 1,100 | 779,000 | 1,100 |
| 1986-05-24 | 1,100 | 1,120 | 1,080 | 1,090 | 955,000 | 1,090 |
| 1986-05-23 | 1,070 | 1,100 | 1,070 | 1,090 | 1,277,000 | 1,090 |
| 1986-05-22 | 1,030 | 1,050 | 1,030 | 1,050 | 854,000 | 1,050 |
| 1986-05-21 | 1,020 | 1,050 | 1,020 | 1,030 | 390,000 | 1,030 |
| 1986-05-20 | 1,020 | 1,020 | 1,010 | 1,010 | 168,000 | 1,010 |
| 1986-05-19 | 1,020 | 1,040 | 1,020 | 1,020 | 255,000 | 1,020 |
| 1986-05-17 | 1,000 | 1,020 | 1,000 | 1,020 | 249,000 | 1,020 |
| 1986-05-16 | 1,040 | 1,060 | 1,020 | 1,020 | 364,000 | 1,020 |
| 1986-05-15 | 1,040 | 1,050 | 1,030 | 1,040 | 295,000 | 1,040 |
| 1986-05-14 | 1,040 | 1,080 | 1,030 | 1,030 | 666,000 | 1,030 |
| 1986-05-13 | 1,040 | 1,050 | 1,040 | 1,040 | 401,000 | 1,040 |
| 1986-05-12 | 1,050 | 1,070 | 1,050 | 1,060 | 205,000 | 1,060 |
| 1986-05-09 | 1,070 | 1,090 | 1,050 | 1,050 | 361,000 | 1,050 |
| 1986-05-08 | 1,080 | 1,080 | 1,050 | 1,050 | 229,000 | 1,050 |
| 1986-05-07 | 1,040 | 1,100 | 1,040 | 1,090 | 656,000 | 1,090 |
| 1986-05-06 | 1,060 | 1,070 | 1,040 | 1,040 | 354,000 | 1,040 |
| 1986-05-02 | 1,060 | 1,080 | 1,060 | 1,080 | 162,000 | 1,080 |
| 1986-05-01 | 1,070 | 1,090 | 1,070 | 1,070 | 348,000 | 1,070 |
| 1986-04-30 | 1,090 | 1,120 | 1,070 | 1,090 | 531,000 | 1,090 |
| 1986-04-28 | 1,070 | 1,130 | 1,070 | 1,090 | 277,000 | 1,090 |
| 1986-04-26 | 1,100 | 1,110 | 1,080 | 1,090 | 354,000 | 1,090 |
| 1986-04-25 | 1,090 | 1,130 | 1,060 | 1,120 | 1,234,000 | 1,120 |
| 1986-04-24 | 1,090 | 1,110 | 1,080 | 1,090 | 515,000 | 1,090 |
| 1986-04-23 | 1,080 | 1,120 | 1,080 | 1,100 | 711,000 | 1,100 |
| 1986-04-22 | 1,150 | 1,150 | 1,110 | 1,120 | 1,453,000 | 1,120 |
| 1986-04-21 | 1,140 | 1,170 | 1,130 | 1,150 | 3,034,000 | 1,150 |
| 1986-04-19 | 1,130 | 1,150 | 1,120 | 1,150 | 3,050,000 | 1,150 |
| 1986-04-18 | 1,080 | 1,130 | 1,080 | 1,130 | 4,583,000 | 1,130 |
| 1986-04-17 | 1,070 | 1,090 | 1,050 | 1,070 | 2,012,000 | 1,070 |
| 1986-04-16 | 1,010 | 1,060 | 1,010 | 1,050 | 1,477,000 | 1,050 |
| 1986-04-15 | 1,010 | 1,020 | 999 | 1,010 | 558,000 | 1,010 |
| 1986-04-14 | 1,000 | 1,020 | 1,000 | 1,010 | 157,000 | 1,010 |
| 1986-04-11 | 1,000 | 1,020 | 996 | 1,010 | 281,000 | 1,010 |
| 1986-04-10 | 1,040 | 1,040 | 990 | 990 | 592,000 | 990 |
| 1986-04-09 | 1,030 | 1,050 | 1,010 | 1,040 | 1,190,000 | 1,040 |
| 1986-04-08 | 991 | 1,010 | 991 | 1,010 | 507,000 | 1,010 |
| 1986-04-07 | 1,020 | 1,030 | 980 | 984 | 740,000 | 984 |
| 1986-04-05 | 1,010 | 1,020 | 1,000 | 1,010 | 762,000 | 1,010 |
| 1986-04-04 | 1,000 | 1,050 | 992 | 995 | 1,003,000 | 995 |
| 1986-04-03 | 1,030 | 1,040 | 996 | 1,010 | 920,000 | 1,010 |
| 1986-04-02 | 1,020 | 1,050 | 991 | 1,020 | 1,669,000 | 1,020 |
| 1986-04-01 | 1,030 | 1,060 | 1,010 | 1,040 | 2,223,000 | 1,040 |
| 1986-03-31 | 990 | 1,020 | 990 | 1,020 | 335,000 | 1,020 |
| 1986-03-29 | 1,000 | 1,000 | 991 | 1,000 | 267,000 | 1,000 |
| 1986-03-28 | 1,030 | 1,040 | 985 | 1,000 | 2,149,000 | 1,000 |
| 1986-03-27 | 982 | 1,030 | 975 | 1,020 | 2,192,000 | 1,020 |
| 1986-03-26 | 963 | 970 | 955 | 955 | 563,000 | 955 |
| 1986-03-25 | 985 | 985 | 960 | 960 | 555,000 | 960 |
| 1986-03-24 | 971 | 975 | 967 | 975 | 517,000 | 975 |
| 1986-03-22 | 971 | 979 | 971 | 973 | 906,000 | 973 |
| 1986-03-20 | 975 | 980 | 966 | 966 | 965,000 | 966 |
| 1986-03-19 | 1,000 | 1,010 | 971 | 985 | 1,019,000 | 985 |
| 1986-03-18 | 980 | 1,010 | 976 | 1,000 | 4,366,000 | 1,000 |
| 1986-03-17 | 930 | 970 | 930 | 965 | 2,839,000 | 965 |
| 1986-03-15 | 917 | 925 | 910 | 925 | 1,666,000 | 925 |
| 1986-03-14 | 891 | 918 | 890 | 918 | 1,923,000 | 918 |
| 1986-03-13 | 899 | 899 | 881 | 891 | 724,000 | 891 |
| 1986-03-12 | 900 | 900 | 890 | 895 | 593,000 | 895 |
| 1986-03-11 | 895 | 909 | 895 | 895 | 1,268,000 | 895 |
| 1986-03-10 | 875 | 895 | 870 | 895 | 1,085,000 | 895 |
| 1986-03-07 | 884 | 885 | 872 | 872 | 649,000 | 872 |
| 1986-03-06 | 875 | 885 | 872 | 885 | 376,000 | 885 |
| 1986-03-05 | 865 | 879 | 865 | 872 | 386,000 | 872 |
| 1986-03-04 | 865 | 865 | 860 | 860 | 303,000 | 860 |
| 1986-03-03 | 856 | 856 | 850 | 855 | 194,000 | 855 |
| 1986-03-01 | 842 | 855 | 842 | 855 | 172,000 | 855 |
| 1986-02-28 | 855 | 860 | 841 | 841 | 569,000 | 841 |
| 1986-02-27 | 865 | 865 | 851 | 855 | 402,000 | 855 |
| 1986-02-26 | 870 | 870 | 865 | 865 | 243,000 | 865 |
| 1986-02-25 | 870 | 873 | 866 | 870 | 287,000 | 870 |
| 1986-02-24 | 871 | 880 | 865 | 880 | 121,000 | 880 |
| 1986-02-22 | 872 | 880 | 871 | 880 | 349,000 | 880 |
| 1986-02-21 | 855 | 863 | 851 | 862 | 559,000 | 862 |
| 1986-02-20 | 865 | 870 | 850 | 850 | 589,000 | 850 |
| 1986-02-19 | 862 | 870 | 861 | 865 | 324,000 | 865 |
| 1986-02-18 | 871 | 871 | 861 | 869 | 283,000 | 869 |
| 1986-02-17 | 875 | 875 | 870 | 870 | 162,000 | 870 |
| 1986-02-15 | 875 | 880 | 873 | 875 | 127,000 | 875 |
| 1986-02-14 | 880 | 880 | 870 | 875 | 261,000 | 875 |
| 1986-02-13 | 884 | 885 | 875 | 880 | 517,000 | 880 |
| 1986-02-12 | 880 | 885 | 870 | 875 | 320,000 | 875 |
| 1986-02-10 | 880 | 880 | 869 | 880 | 312,000 | 880 |
| 1986-02-07 | 880 | 885 | 873 | 880 | 340,000 | 880 |
| 1986-02-06 | 870 | 875 | 870 | 875 | 561,000 | 875 |
| 1986-02-05 | 871 | 879 | 870 | 870 | 514,000 | 870 |
| 1986-02-04 | 860 | 870 | 860 | 861 | 231,000 | 861 |
| 1986-02-03 | 880 | 880 | 858 | 858 | 403,000 | 858 |
| 1986-02-01 | 862 | 878 | 860 | 874 | 152,000 | 874 |
| 1986-01-31 | 875 | 884 | 870 | 872 | 410,000 | 872 |
| 1986-01-30 | 885 | 887 | 875 | 886 | 858,000 | 886 |
| 1986-01-29 | 875 | 890 | 866 | 888 | 1,987,000 | 888 |
| 1986-01-28 | 878 | 878 | 867 | 871 | 599,000 | 871 |
| 1986-01-27 | 860 | 880 | 855 | 878 | 285,000 | 878 |
| 1986-01-25 | 852 | 861 | 852 | 861 | 272,000 | 861 |
| 1986-01-24 | 846 | 852 | 845 | 847 | 328,000 | 847 |
| 1986-01-23 | 845 | 845 | 840 | 845 | 511,000 | 845 |
| 1986-01-22 | 848 | 853 | 845 | 845 | 686,000 | 845 |
| 1986-01-21 | 859 | 859 | 852 | 853 | 200,000 | 853 |
| 1986-01-20 | 860 | 865 | 852 | 855 | 220,000 | 855 |
| 1986-01-18 | 854 | 858 | 852 | 857 | 79,000 | 857 |
| 1986-01-17 | 860 | 868 | 852 | 852 | 1,050,000 | 852 |
| 1986-01-16 | 851 | 857 | 849 | 852 | 453,000 | 852 |
| 1986-01-14 | 846 | 855 | 846 | 848 | 574,000 | 848 |
| 1986-01-13 | 859 | 859 | 843 | 845 | 237,000 | 845 |
| 1986-01-10 | 860 | 860 | 849 | 860 | 713,000 | 860 |
| 1986-01-09 | 850 | 865 | 850 | 859 | 288,000 | 859 |
| 1986-01-08 | 851 | 856 | 850 | 850 | 443,000 | 850 |
| 1986-01-07 | 854 | 854 | 846 | 850 | 532,000 | 850 |
| 1986-01-06 | 862 | 863 | 852 | 852 | 405,000 | 852 |
| 1986-01-04 | 873 | 878 | 860 | 862 | 136,000 | 862 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
