7739 キヤノン電子(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 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 959 | 960 | 959 | 960 | 4,000 | 640 |
| 1986-12-25 | 960 | 960 | 960 | 960 | 13,000 | 640 |
| 1986-12-22 | 960 | 960 | 951 | 960 | 7,000 | 640 |
| 1986-12-19 | 958 | 960 | 951 | 960 | 11,000 | 640 |
| 1986-12-18 | 960 | 960 | 950 | 960 | 9,000 | 640 |
| 1986-12-17 | 950 | 960 | 950 | 960 | 21,000 | 640 |
| 1986-12-15 | 881 | 893 | 881 | 890 | 35,000 | 593.33 |
| 1986-12-12 | 870 | 871 | 849 | 850 | 63,000 | 566.67 |
| 1986-12-11 | 910 | 911 | 880 | 880 | 25,000 | 586.67 |
| 1986-12-10 | 900 | 910 | 900 | 910 | 44,000 | 606.67 |
| 1986-12-09 | 920 | 936 | 911 | 911 | 17,000 | 607.33 |
| 1986-12-08 | 919 | 919 | 919 | 919 | 12,000 | 612.67 |
| 1986-12-05 | 956 | 960 | 956 | 956 | 4,000 | 637.33 |
| 1986-12-04 | 951 | 956 | 950 | 956 | 3,000 | 637.33 |
| 1986-12-03 | 980 | 990 | 950 | 950 | 12,000 | 633.33 |
| 1986-12-02 | 970 | 980 | 970 | 980 | 5,000 | 653.33 |
| 1986-12-01 | 980 | 980 | 970 | 970 | 9,000 | 646.67 |
| 1986-11-28 | 981 | 981 | 980 | 980 | 10,000 | 653.33 |
| 1986-11-25 | 980 | 980 | 980 | 980 | 1,000 | 653.33 |
| 1986-11-22 | 1,000 | 1,000 | 990 | 990 | 2,000 | 660 |
| 1986-11-21 | 991 | 991 | 980 | 980 | 17,000 | 653.33 |
| 1986-11-19 | 990 | 990 | 990 | 990 | 1,000 | 660 |
| 1986-11-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 666.67 |
| 1986-11-14 | 995 | 995 | 985 | 985 | 5,000 | 656.67 |
| 1986-11-13 | 992 | 993 | 992 | 993 | 2,000 | 662 |
| 1986-11-11 | 983 | 986 | 983 | 986 | 3,000 | 657.33 |
| 1986-11-10 | 981 | 982 | 981 | 982 | 2,000 | 654.67 |
| 1986-11-07 | 1,000 | 1,000 | 980 | 980 | 3,000 | 653.33 |
| 1986-11-06 | 1,050 | 1,050 | 1,000 | 1,010 | 16,000 | 673.33 |
| 1986-11-05 | 1,050 | 1,070 | 1,050 | 1,050 | 12,000 | 700 |
| 1986-11-04 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 700 |
| 1986-11-01 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 | 686.67 |
| 1986-10-31 | 980 | 998 | 980 | 998 | 4,000 | 665.33 |
| 1986-10-30 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 666.67 |
| 1986-10-28 | 1,020 | 1,040 | 980 | 980 | 12,000 | 653.33 |
| 1986-10-27 | 1,070 | 1,070 | 1,020 | 1,020 | 32,000 | 680 |
| 1986-10-24 | 921 | 921 | 921 | 921 | 20,000 | 614 |
| 1986-10-23 | 891 | 891 | 891 | 891 | 2,000 | 594 |
| 1986-10-22 | 875 | 875 | 875 | 875 | 1,000 | 583.33 |
| 1986-10-21 | 870 | 871 | 860 | 865 | 30,000 | 576.67 |
| 1986-10-20 | 862 | 872 | 862 | 872 | 5,000 | 581.33 |
| 1986-10-17 | 860 | 860 | 860 | 860 | 16,000 | 573.33 |
| 1986-10-16 | 860 | 860 | 860 | 860 | 19,000 | 573.33 |
| 1986-10-15 | 860 | 860 | 851 | 860 | 17,000 | 573.33 |
| 1986-10-14 | 860 | 860 | 860 | 860 | 14,000 | 573.33 |
| 1986-10-13 | 860 | 861 | 850 | 860 | 38,000 | 573.33 |
| 1986-10-09 | 860 | 860 | 860 | 860 | 10,000 | 573.33 |
| 1986-10-08 | 860 | 860 | 850 | 860 | 9,000 | 573.33 |
| 1986-10-07 | 860 | 860 | 860 | 860 | 3,000 | 573.33 |
| 1986-10-06 | 861 | 861 | 850 | 850 | 9,000 | 566.67 |
| 1986-10-04 | 871 | 873 | 860 | 860 | 24,000 | 573.33 |
| 1986-10-03 | 861 | 861 | 860 | 861 | 12,000 | 574 |
| 1986-10-02 | 881 | 881 | 841 | 845 | 16,000 | 563.33 |
| 1986-09-30 | 940 | 940 | 891 | 901 | 22,000 | 600.67 |
| 1986-09-29 | 952 | 952 | 939 | 940 | 19,000 | 626.67 |
| 1986-09-27 | 960 | 960 | 953 | 955 | 3,000 | 636.67 |
| 1986-09-26 | 953 | 970 | 953 | 970 | 3,000 | 646.67 |
| 1986-09-25 | 961 | 961 | 953 | 953 | 10,000 | 635.33 |
| 1986-09-24 | 952 | 960 | 952 | 960 | 6,000 | 640 |
| 1986-09-22 | 970 | 971 | 970 | 970 | 6,000 | 646.67 |
| 1986-09-18 | 952 | 970 | 951 | 970 | 4,000 | 646.67 |
| 1986-09-17 | 961 | 961 | 951 | 951 | 4,000 | 634 |
| 1986-09-12 | 974 | 974 | 970 | 970 | 4,000 | 646.67 |
| 1986-09-11 | 980 | 980 | 979 | 980 | 6,000 | 653.33 |
| 1986-09-10 | 982 | 982 | 970 | 970 | 7,000 | 646.67 |
| 1986-09-09 | 972 | 972 | 962 | 972 | 3,000 | 648 |
| 1986-09-08 | 970 | 972 | 970 | 970 | 4,000 | 646.67 |
| 1986-09-06 | 979 | 979 | 970 | 970 | 21,000 | 646.67 |
| 1986-09-05 | 981 | 982 | 979 | 980 | 46,000 | 653.33 |
| 1986-09-04 | 990 | 990 | 980 | 980 | 17,000 | 653.33 |
| 1986-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 666.67 |
| 1986-09-02 | 999 | 999 | 980 | 981 | 7,000 | 654 |
| 1986-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 666.67 |
| 1986-08-29 | 996 | 996 | 996 | 996 | 3,000 | 664 |
| 1986-08-28 | 991 | 992 | 991 | 992 | 2,000 | 661.33 |
| 1986-08-27 | 990 | 990 | 990 | 990 | 46,000 | 660 |
| 1986-08-26 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 673.33 |
| 1986-08-25 | 1,000 | 1,000 | 998 | 1,000 | 23,000 | 666.67 |
| 1986-08-23 | 991 | 1,000 | 991 | 1,000 | 12,000 | 666.67 |
| 1986-08-22 | 990 | 995 | 990 | 990 | 21,000 | 660 |
| 1986-08-21 | 990 | 990 | 990 | 990 | 10,000 | 660 |
| 1986-08-20 | 980 | 1,020 | 980 | 995 | 25,000 | 663.33 |
| 1986-08-19 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 680 |
| 1986-08-18 | 1,050 | 1,050 | 1,010 | 1,010 | 3,000 | 673.33 |
| 1986-08-15 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 700 |
| 1986-08-14 | 1,100 | 1,100 | 1,070 | 1,070 | 27,000 | 713.33 |
| 1986-08-13 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 733.33 |
| 1986-08-12 | 1,090 | 1,120 | 1,090 | 1,120 | 6,000 | 746.67 |
| 1986-08-08 | 1,090 | 1,100 | 1,090 | 1,090 | 10,000 | 726.67 |
| 1986-08-07 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 720 |
| 1986-08-05 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 713.33 |
| 1986-08-04 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 713.33 |
| 1986-07-31 | 1,100 | 1,120 | 1,080 | 1,080 | 9,000 | 720 |
| 1986-07-30 | 1,100 | 1,110 | 1,100 | 1,110 | 6,000 | 740 |
| 1986-07-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 733.33 |
| 1986-07-28 | 1,100 | 1,100 | 1,080 | 1,080 | 13,000 | 720 |
| 1986-07-26 | 1,060 | 1,070 | 1,060 | 1,070 | 16,000 | 713.33 |
| 1986-07-24 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 | 713.33 |
| 1986-07-23 | 1,060 | 1,070 | 1,050 | 1,070 | 9,000 | 713.33 |
| 1986-07-22 | 1,070 | 1,070 | 1,060 | 1,060 | 8,000 | 706.67 |
| 1986-07-21 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 726.67 |
| 1986-07-19 | 1,060 | 1,090 | 1,060 | 1,090 | 6,000 | 726.67 |
| 1986-07-18 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 720 |
| 1986-07-17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 766.67 |
| 1986-07-16 | 1,160 | 1,170 | 1,150 | 1,170 | 13,000 | 780 |
| 1986-07-15 | 1,170 | 1,180 | 1,170 | 1,170 | 19,000 | 780 |
| 1986-07-14 | 1,180 | 1,200 | 1,180 | 1,180 | 12,000 | 786.67 |
| 1986-07-11 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 | 780 |
| 1986-07-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 780 |
| 1986-07-09 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 766.67 |
| 1986-07-07 | 1,170 | 1,170 | 1,150 | 1,150 | 35,000 | 766.67 |
| 1986-07-04 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 | 773.33 |
| 1986-07-03 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 800 |
| 1986-07-02 | 1,240 | 1,240 | 1,230 | 1,230 | 8,000 | 820 |
| 1986-06-28 | 1,250 | 1,450 | 1,250 | 1,440 | 65,000 | 960 |
| 1986-06-27 | 1,160 | 1,250 | 1,150 | 1,250 | 17,000 | 833.33 |
| 1986-06-26 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 | 773.33 |
| 1986-06-25 | 1,160 | 1,160 | 1,150 | 1,160 | 15,000 | 773.33 |
| 1986-06-24 | 1,170 | 1,170 | 1,140 | 1,140 | 14,000 | 760 |
| 1986-06-23 | 1,170 | 1,180 | 1,150 | 1,170 | 15,000 | 780 |
| 1986-06-21 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 | 766.67 |
| 1986-06-20 | 1,190 | 1,200 | 1,180 | 1,180 | 9,000 | 786.67 |
| 1986-06-18 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 800 |
| 1986-06-17 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 800 |
| 1986-06-16 | 1,170 | 1,200 | 1,170 | 1,200 | 15,000 | 800 |
| 1986-06-13 | 1,100 | 1,100 | 1,040 | 1,090 | 59,000 | 726.67 |
| 1986-06-12 | 1,150 | 1,150 | 1,100 | 1,100 | 35,000 | 733.33 |
| 1986-06-11 | 1,180 | 1,180 | 1,150 | 1,150 | 46,000 | 766.67 |
| 1986-06-10 | 1,190 | 1,190 | 1,170 | 1,170 | 25,000 | 780 |
| 1986-06-09 | 1,220 | 1,220 | 1,170 | 1,170 | 44,000 | 780 |
| 1986-06-06 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 800 |
| 1986-06-05 | 1,250 | 1,260 | 1,170 | 1,170 | 37,000 | 780 |
| 1986-06-04 | 1,250 | 1,250 | 1,240 | 1,250 | 5,000 | 833.33 |
| 1986-06-03 | 1,260 | 1,260 | 1,240 | 1,240 | 16,000 | 826.67 |
| 1986-06-02 | 1,240 | 1,250 | 1,240 | 1,250 | 6,000 | 833.33 |
| 1986-05-31 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 | 826.67 |
| 1986-05-30 | 1,240 | 1,240 | 1,200 | 1,200 | 40,000 | 800 |
| 1986-05-29 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 800 |
| 1986-05-28 | 1,240 | 1,240 | 1,220 | 1,220 | 4,000 | 813.33 |
| 1986-05-27 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 813.33 |
| 1986-05-26 | 1,230 | 1,230 | 1,200 | 1,200 | 32,000 | 800 |
| 1986-05-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 833.33 |
| 1986-05-23 | 1,210 | 1,220 | 1,210 | 1,210 | 10,000 | 806.67 |
| 1986-05-21 | 1,230 | 1,230 | 1,210 | 1,210 | 24,000 | 806.67 |
| 1986-05-20 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 | 820 |
| 1986-05-19 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 820 |
| 1986-05-15 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 | 833.33 |
| 1986-05-14 | 1,260 | 1,260 | 1,250 | 1,260 | 6,000 | 840 |
| 1986-05-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 820 |
| 1986-05-12 | 1,300 | 1,300 | 1,260 | 1,260 | 7,000 | 840 |
| 1986-05-09 | 1,330 | 1,330 | 1,300 | 1,330 | 11,000 | 886.67 |
| 1986-05-08 | 1,330 | 1,330 | 1,330 | 1,330 | 25,000 | 886.67 |
| 1986-05-07 | 1,330 | 1,330 | 1,330 | 1,330 | 17,000 | 886.67 |
| 1986-05-06 | 1,350 | 1,350 | 1,330 | 1,340 | 17,000 | 893.33 |
| 1986-05-02 | 1,320 | 1,350 | 1,320 | 1,350 | 10,000 | 900 |
| 1986-05-01 | 1,390 | 1,390 | 1,300 | 1,300 | 10,000 | 866.67 |
| 1986-04-30 | 1,370 | 1,400 | 1,370 | 1,390 | 8,000 | 926.67 |
| 1986-04-28 | 1,420 | 1,420 | 1,390 | 1,390 | 13,000 | 926.67 |
| 1986-04-26 | 1,400 | 1,430 | 1,390 | 1,430 | 36,000 | 953.33 |
| 1986-04-25 | 1,360 | 1,390 | 1,360 | 1,390 | 22,000 | 926.67 |
| 1986-04-24 | 1,360 | 1,360 | 1,330 | 1,360 | 26,000 | 906.67 |
| 1986-04-23 | 1,340 | 1,360 | 1,340 | 1,360 | 11,000 | 906.67 |
| 1986-04-22 | 1,290 | 1,350 | 1,290 | 1,350 | 24,000 | 900 |
| 1986-04-21 | 1,300 | 1,300 | 1,290 | 1,300 | 8,000 | 866.67 |
| 1986-04-19 | 1,300 | 1,300 | 1,280 | 1,300 | 6,000 | 866.67 |
| 1986-04-18 | 1,290 | 1,300 | 1,290 | 1,300 | 12,000 | 866.67 |
| 1986-04-17 | 1,280 | 1,290 | 1,250 | 1,280 | 9,000 | 853.33 |
| 1986-04-16 | 1,220 | 1,270 | 1,220 | 1,270 | 8,000 | 846.67 |
| 1986-04-15 | 1,250 | 1,250 | 1,200 | 1,200 | 7,000 | 800 |
| 1986-04-14 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 846.67 |
| 1986-04-11 | 1,280 | 1,280 | 1,270 | 1,270 | 8,000 | 846.67 |
| 1986-04-10 | 1,300 | 1,300 | 1,280 | 1,290 | 23,000 | 860 |
| 1986-04-09 | 1,260 | 1,280 | 1,260 | 1,280 | 11,000 | 853.33 |
| 1986-04-08 | 1,250 | 1,250 | 1,240 | 1,250 | 10,000 | 833.33 |
| 1986-04-07 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 833.33 |
| 1986-04-05 | 1,280 | 1,300 | 1,270 | 1,270 | 9,000 | 846.67 |
| 1986-04-04 | 1,250 | 1,270 | 1,250 | 1,270 | 6,000 | 846.67 |
| 1986-04-03 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 1986-04-02 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 | 806.67 |
| 1986-04-01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 1986-03-31 | 1,220 | 1,220 | 1,210 | 1,210 | 9,000 | 806.67 |
| 1986-03-29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 806.67 |
| 1986-03-28 | 1,190 | 1,220 | 1,190 | 1,220 | 10,000 | 813.33 |
| 1986-03-27 | 1,190 | 1,190 | 1,180 | 1,180 | 18,000 | 786.67 |
| 1986-03-26 | 1,220 | 1,220 | 1,190 | 1,190 | 10,000 | 793.33 |
| 1986-03-25 | 1,210 | 1,230 | 1,210 | 1,210 | 40,000 | 806.67 |
| 1986-03-24 | 1,210 | 1,210 | 1,200 | 1,210 | 20,000 | 806.67 |
| 1986-03-22 | 1,210 | 1,210 | 1,200 | 1,200 | 85,000 | 800 |
| 1986-03-20 | 1,190 | 1,210 | 1,180 | 1,210 | 87,000 | 806.67 |
| 1986-03-19 | 1,190 | 1,200 | 1,180 | 1,190 | 5,000 | 793.33 |
| 1986-03-18 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 786.67 |
| 1986-03-17 | 1,200 | 1,200 | 1,170 | 1,170 | 8,000 | 780 |
| 1986-03-14 | 1,190 | 1,190 | 1,170 | 1,190 | 8,000 | 793.33 |
| 1986-03-13 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 793.33 |
| 1986-03-12 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 806.67 |
| 1986-03-11 | 1,180 | 1,200 | 1,170 | 1,200 | 9,000 | 800 |
| 1986-03-10 | 1,170 | 1,200 | 1,170 | 1,200 | 13,000 | 800 |
| 1986-03-07 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 840 |
| 1986-03-06 | 1,270 | 1,270 | 1,260 | 1,260 | 5,000 | 840 |
| 1986-03-05 | 1,250 | 1,290 | 1,250 | 1,290 | 9,000 | 860 |
| 1986-03-04 | 1,170 | 1,200 | 1,170 | 1,200 | 8,000 | 800 |
| 1986-03-03 | 1,180 | 1,180 | 1,170 | 1,170 | 9,000 | 780 |
| 1986-03-01 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 786.67 |
| 1986-02-28 | 1,210 | 1,210 | 1,200 | 1,200 | 19,000 | 800 |
| 1986-02-27 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 | 820 |
| 1986-02-26 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 | 833.33 |
| 1986-02-25 | 1,260 | 1,260 | 1,260 | 1,260 | 19,000 | 840 |
| 1986-02-24 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 853.33 |
| 1986-02-22 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 | 853.33 |
| 1986-02-21 | 1,270 | 1,300 | 1,250 | 1,300 | 8,000 | 866.67 |
| 1986-02-20 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 853.33 |
| 1986-02-19 | 1,270 | 1,300 | 1,270 | 1,300 | 5,000 | 866.67 |
| 1986-02-18 | 1,260 | 1,270 | 1,260 | 1,270 | 13,000 | 846.67 |
| 1986-02-15 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 833.33 |
| 1986-02-13 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 860 |
| 1986-02-12 | 1,360 | 1,360 | 1,320 | 1,350 | 12,000 | 900 |
| 1986-02-10 | 1,380 | 1,380 | 1,370 | 1,380 | 7,000 | 920 |
| 1986-02-07 | 1,410 | 1,430 | 1,400 | 1,400 | 7,000 | 933.33 |
| 1986-02-06 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 946.67 |
| 1986-02-05 | 1,400 | 1,410 | 1,390 | 1,400 | 10,000 | 933.33 |
| 1986-02-04 | 1,410 | 1,410 | 1,400 | 1,400 | 10,000 | 933.33 |
| 1986-02-01 | 1,400 | 1,430 | 1,400 | 1,430 | 21,000 | 953.33 |
| 1986-01-31 | 1,410 | 1,420 | 1,380 | 1,420 | 30,000 | 946.67 |
| 1986-01-30 | 1,440 | 1,440 | 1,400 | 1,410 | 18,000 | 940 |
| 1986-01-29 | 1,440 | 1,470 | 1,430 | 1,440 | 40,000 | 960 |
| 1986-01-28 | 1,370 | 1,440 | 1,370 | 1,430 | 38,000 | 953.33 |
| 1986-01-27 | 1,350 | 1,370 | 1,330 | 1,370 | 39,000 | 913.33 |
| 1986-01-25 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 | 900 |
| 1986-01-24 | 1,330 | 1,350 | 1,320 | 1,330 | 31,000 | 886.67 |
| 1986-01-23 | 1,290 | 1,320 | 1,290 | 1,310 | 96,000 | 873.33 |
| 1986-01-22 | 1,280 | 1,300 | 1,280 | 1,300 | 25,000 | 866.67 |
| 1986-01-21 | 1,240 | 1,280 | 1,240 | 1,270 | 12,000 | 846.67 |
| 1986-01-20 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 820 |
| 1986-01-18 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 813.33 |
| 1986-01-17 | 1,220 | 1,230 | 1,220 | 1,220 | 9,000 | 813.33 |
| 1986-01-16 | 1,220 | 1,230 | 1,220 | 1,230 | 8,000 | 820 |
| 1986-01-14 | 1,250 | 1,250 | 1,220 | 1,220 | 4,000 | 813.33 |
| 1986-01-13 | 1,270 | 1,270 | 1,200 | 1,200 | 4,000 | 800 |
| 1986-01-10 | 1,290 | 1,300 | 1,280 | 1,280 | 6,000 | 853.33 |
| 1986-01-09 | 1,300 | 1,300 | 1,270 | 1,300 | 29,000 | 866.67 |
| 1986-01-08 | 1,300 | 1,300 | 1,280 | 1,290 | 44,000 | 860 |
| 1986-01-07 | 1,280 | 1,280 | 1,280 | 1,280 | 38,000 | 853.33 |
| 1986-01-06 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 846.67 |
| 1986-01-04 | 1,230 | 1,250 | 1,210 | 1,250 | 9,000 | 833.33 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
