7751 キヤノン(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 | 1,020 | 1,040 | 1,010 | 1,010 | 383,000 | 612.12 |
| 1986-12-26 | 1,050 | 1,060 | 1,040 | 1,040 | 616,000 | 630.30 |
| 1986-12-25 | 1,070 | 1,080 | 1,060 | 1,060 | 493,000 | 642.42 |
| 1986-12-24 | 1,100 | 1,100 | 1,080 | 1,100 | 551,000 | 666.67 |
| 1986-12-23 | 1,090 | 1,090 | 1,080 | 1,090 | 1,048,999 | 660.61 |
| 1986-12-22 | 1,090 | 1,110 | 1,080 | 1,090 | 1,328,999 | 660.61 |
| 1986-12-19 | 1,060 | 1,100 | 1,050 | 1,090 | 1,352,999 | 660.61 |
| 1986-12-18 | 1,090 | 1,100 | 1,050 | 1,050 | 1,490,999 | 636.36 |
| 1986-12-17 | 1,110 | 1,120 | 1,070 | 1,100 | 2,069,999 | 666.67 |
| 1986-12-16 | 1,060 | 1,100 | 1,050 | 1,100 | 1,170,999 | 666.67 |
| 1986-12-15 | 1,050 | 1,070 | 1,050 | 1,060 | 820,000 | 642.42 |
| 1986-12-12 | 1,070 | 1,080 | 1,050 | 1,050 | 1,296,999 | 636.36 |
| 1986-12-11 | 1,050 | 1,080 | 1,050 | 1,080 | 3,663,998 | 654.55 |
| 1986-12-10 | 1,070 | 1,070 | 1,050 | 1,050 | 793,000 | 636.36 |
| 1986-12-09 | 1,070 | 1,080 | 1,050 | 1,050 | 691,000 | 636.36 |
| 1986-12-08 | 1,070 | 1,080 | 1,070 | 1,080 | 454,000 | 654.55 |
| 1986-12-06 | 1,060 | 1,080 | 1,060 | 1,080 | 540,000 | 654.55 |
| 1986-12-05 | 1,070 | 1,100 | 1,060 | 1,090 | 2,849,998 | 660.61 |
| 1986-12-04 | 1,060 | 1,070 | 1,050 | 1,060 | 1,211,999 | 642.42 |
| 1986-12-03 | 1,060 | 1,070 | 1,050 | 1,060 | 877,999 | 642.42 |
| 1986-12-02 | 1,060 | 1,060 | 1,040 | 1,040 | 850,999 | 630.30 |
| 1986-12-01 | 1,060 | 1,070 | 1,060 | 1,060 | 641,000 | 642.42 |
| 1986-11-29 | 1,060 | 1,070 | 1,060 | 1,060 | 1,126,999 | 642.42 |
| 1986-11-28 | 1,090 | 1,090 | 1,070 | 1,070 | 560,000 | 648.49 |
| 1986-11-27 | 1,080 | 1,100 | 1,070 | 1,080 | 637,000 | 654.55 |
| 1986-11-26 | 1,080 | 1,090 | 1,070 | 1,070 | 1,491,999 | 648.49 |
| 1986-11-25 | 1,130 | 1,140 | 1,110 | 1,130 | 3,582,998 | 684.85 |
| 1986-11-22 | 1,070 | 1,090 | 1,060 | 1,090 | 824,000 | 660.61 |
| 1986-11-21 | 1,020 | 1,050 | 1,020 | 1,050 | 1,347,999 | 636.36 |
| 1986-11-20 | 1,040 | 1,040 | 1,010 | 1,030 | 588,000 | 624.24 |
| 1986-11-19 | 1,030 | 1,040 | 1,010 | 1,030 | 1,032,999 | 624.24 |
| 1986-11-18 | 1,010 | 1,050 | 1,010 | 1,040 | 898,999 | 630.30 |
| 1986-11-17 | 1,010 | 1,030 | 1,000 | 1,010 | 521,000 | 612.12 |
| 1986-11-14 | 1,010 | 1,020 | 1,000 | 1,010 | 518,000 | 612.12 |
| 1986-11-13 | 1,030 | 1,040 | 1,020 | 1,030 | 671,000 | 624.24 |
| 1986-11-12 | 1,030 | 1,050 | 1,030 | 1,030 | 474,000 | 624.24 |
| 1986-11-11 | 1,040 | 1,040 | 1,030 | 1,030 | 601,000 | 624.24 |
| 1986-11-10 | 1,040 | 1,050 | 1,030 | 1,030 | 518,000 | 624.24 |
| 1986-11-07 | 1,030 | 1,060 | 1,030 | 1,050 | 1,098,999 | 636.36 |
| 1986-11-06 | 1,060 | 1,070 | 1,030 | 1,050 | 1,491,999 | 636.36 |
| 1986-11-05 | 1,120 | 1,140 | 1,080 | 1,100 | 929,999 | 666.67 |
| 1986-11-04 | 1,150 | 1,160 | 1,120 | 1,140 | 1,706,999 | 690.91 |
| 1986-11-01 | 1,130 | 1,150 | 1,120 | 1,130 | 2,787,998 | 684.85 |
| 1986-10-31 | 1,110 | 1,120 | 1,090 | 1,110 | 1,860,999 | 672.73 |
| 1986-10-30 | 1,080 | 1,110 | 1,060 | 1,060 | 1,602,999 | 642.42 |
| 1986-10-29 | 1,120 | 1,130 | 1,070 | 1,070 | 1,282,999 | 648.49 |
| 1986-10-28 | 1,120 | 1,150 | 1,100 | 1,130 | 1,541,999 | 684.85 |
| 1986-10-27 | 1,160 | 1,170 | 1,120 | 1,120 | 1,487,999 | 678.79 |
| 1986-10-25 | 1,170 | 1,180 | 1,130 | 1,140 | 3,030,998 | 690.91 |
| 1986-10-24 | 1,170 | 1,220 | 1,160 | 1,200 | 19,485,988 | 727.27 |
| 1986-10-23 | 1,070 | 1,130 | 1,060 | 1,130 | 8,686,995 | 684.85 |
| 1986-10-22 | 1,110 | 1,120 | 1,030 | 1,070 | 6,227,996 | 648.49 |
| 1986-10-21 | 1,070 | 1,100 | 1,050 | 1,090 | 5,145,997 | 660.61 |
| 1986-10-20 | 1,040 | 1,100 | 1,020 | 1,070 | 3,602,998 | 648.49 |
| 1986-10-17 | 1,090 | 1,090 | 1,050 | 1,050 | 2,840,998 | 636.36 |
| 1986-10-16 | 1,040 | 1,090 | 1,020 | 1,090 | 5,420,997 | 660.61 |
| 1986-10-15 | 1,060 | 1,070 | 1,020 | 1,020 | 2,641,998 | 618.18 |
| 1986-10-14 | 1,040 | 1,060 | 1,010 | 1,060 | 2,941,998 | 642.42 |
| 1986-10-13 | 1,040 | 1,060 | 1,000 | 1,020 | 3,718,998 | 618.18 |
| 1986-10-09 | 1,020 | 1,040 | 1,000 | 1,030 | 5,152,997 | 624.24 |
| 1986-10-08 | 980 | 1,010 | 980 | 999 | 3,504,998 | 605.46 |
| 1986-10-07 | 941 | 978 | 936 | 965 | 961,999 | 584.85 |
| 1986-10-06 | 957 | 958 | 940 | 940 | 354,000 | 569.70 |
| 1986-10-04 | 940 | 960 | 935 | 958 | 644,000 | 580.61 |
| 1986-10-03 | 915 | 970 | 915 | 970 | 851,999 | 587.88 |
| 1986-10-02 | 920 | 928 | 901 | 925 | 695,000 | 560.61 |
| 1986-10-01 | 937 | 937 | 918 | 920 | 684,000 | 557.58 |
| 1986-09-30 | 930 | 937 | 930 | 930 | 410,000 | 563.64 |
| 1986-09-29 | 950 | 950 | 935 | 936 | 274,000 | 567.27 |
| 1986-09-27 | 931 | 940 | 929 | 935 | 532,000 | 566.67 |
| 1986-09-26 | 961 | 964 | 941 | 945 | 665,000 | 572.73 |
| 1986-09-25 | 962 | 972 | 960 | 961 | 502,000 | 582.42 |
| 1986-09-24 | 951 | 971 | 951 | 960 | 411,000 | 581.82 |
| 1986-09-22 | 959 | 960 | 950 | 960 | 499,000 | 581.82 |
| 1986-09-19 | 960 | 960 | 945 | 960 | 567,000 | 581.82 |
| 1986-09-18 | 930 | 980 | 930 | 960 | 1,256,999 | 581.82 |
| 1986-09-17 | 940 | 945 | 930 | 930 | 861,999 | 563.64 |
| 1986-09-16 | 960 | 970 | 940 | 948 | 452,000 | 574.55 |
| 1986-09-12 | 961 | 975 | 960 | 970 | 668,000 | 587.88 |
| 1986-09-11 | 990 | 992 | 985 | 988 | 513,000 | 598.79 |
| 1986-09-10 | 1,000 | 1,010 | 985 | 999 | 1,471,999 | 605.46 |
| 1986-09-09 | 964 | 991 | 963 | 990 | 1,238,999 | 600 |
| 1986-09-08 | 975 | 979 | 956 | 974 | 299,000 | 590.30 |
| 1986-09-06 | 995 | 995 | 970 | 980 | 677,000 | 593.94 |
| 1986-09-05 | 970 | 990 | 960 | 989 | 1,753,999 | 599.39 |
| 1986-09-04 | 927 | 956 | 927 | 950 | 1,007,999 | 575.76 |
| 1986-09-03 | 906 | 929 | 906 | 927 | 1,082,999 | 561.82 |
| 1986-09-02 | 932 | 940 | 925 | 925 | 340,000 | 560.61 |
| 1986-09-01 | 951 | 956 | 931 | 932 | 405,000 | 564.85 |
| 1986-08-30 | 970 | 974 | 956 | 965 | 254,000 | 584.85 |
| 1986-08-29 | 971 | 985 | 971 | 971 | 913,999 | 588.49 |
| 1986-08-28 | 1,000 | 1,000 | 970 | 990 | 1,300,999 | 600 |
| 1986-08-27 | 990 | 1,020 | 990 | 1,000 | 3,723,998 | 606.06 |
| 1986-08-26 | 980 | 994 | 971 | 980 | 1,420,999 | 593.94 |
| 1986-08-25 | 950 | 1,010 | 945 | 990 | 2,435,999 | 600 |
| 1986-08-23 | 954 | 959 | 945 | 950 | 1,435,999 | 575.76 |
| 1986-08-22 | 905 | 955 | 901 | 943 | 1,741,999 | 571.52 |
| 1986-08-21 | 900 | 910 | 896 | 905 | 1,349,999 | 548.49 |
| 1986-08-20 | 900 | 908 | 896 | 900 | 933,999 | 545.46 |
| 1986-08-19 | 885 | 903 | 881 | 900 | 1,341,999 | 545.46 |
| 1986-08-18 | 885 | 890 | 880 | 890 | 805,000 | 539.39 |
| 1986-08-15 | 880 | 890 | 878 | 890 | 1,513,999 | 539.39 |
| 1986-08-14 | 895 | 900 | 881 | 885 | 1,310,999 | 536.36 |
| 1986-08-13 | 905 | 910 | 898 | 910 | 999,999 | 551.52 |
| 1986-08-12 | 925 | 930 | 920 | 920 | 715,000 | 557.58 |
| 1986-08-11 | 935 | 935 | 930 | 930 | 297,000 | 563.64 |
| 1986-08-08 | 942 | 949 | 935 | 942 | 1,105,999 | 570.91 |
| 1986-08-07 | 915 | 935 | 915 | 932 | 768,000 | 564.85 |
| 1986-08-06 | 910 | 919 | 910 | 915 | 444,000 | 554.55 |
| 1986-08-05 | 892 | 900 | 890 | 895 | 640,000 | 542.42 |
| 1986-08-04 | 891 | 895 | 885 | 890 | 1,050,999 | 539.39 |
| 1986-08-02 | 890 | 898 | 890 | 891 | 698,000 | 540 |
| 1986-08-01 | 891 | 898 | 885 | 891 | 918,999 | 540 |
| 1986-07-31 | 900 | 911 | 897 | 898 | 841,999 | 544.24 |
| 1986-07-30 | 917 | 921 | 917 | 917 | 436,000 | 555.76 |
| 1986-07-29 | 920 | 928 | 915 | 919 | 617,000 | 556.97 |
| 1986-07-28 | 945 | 945 | 935 | 940 | 398,000 | 569.70 |
| 1986-07-26 | 916 | 947 | 916 | 947 | 688,000 | 573.94 |
| 1986-07-25 | 920 | 929 | 916 | 916 | 810,000 | 555.15 |
| 1986-07-24 | 920 | 932 | 915 | 932 | 714,000 | 564.85 |
| 1986-07-23 | 915 | 915 | 891 | 891 | 1,588,999 | 540 |
| 1986-07-22 | 905 | 915 | 881 | 881 | 1,470,999 | 533.94 |
| 1986-07-21 | 898 | 923 | 870 | 923 | 1,427,999 | 559.39 |
| 1986-07-19 | 915 | 917 | 900 | 900 | 932,999 | 545.46 |
| 1986-07-18 | 950 | 955 | 930 | 935 | 1,133,999 | 566.67 |
| 1986-07-17 | 970 | 973 | 957 | 957 | 775,000 | 580 |
| 1986-07-16 | 975 | 985 | 975 | 975 | 580,000 | 590.91 |
| 1986-07-15 | 990 | 997 | 988 | 992 | 530,000 | 601.21 |
| 1986-07-14 | 986 | 999 | 986 | 992 | 346,000 | 601.21 |
| 1986-07-11 | 957 | 990 | 956 | 971 | 918,999 | 588.49 |
| 1986-07-10 | 960 | 970 | 955 | 957 | 671,000 | 580 |
| 1986-07-09 | 980 | 984 | 964 | 970 | 1,174,999 | 587.88 |
| 1986-07-08 | 990 | 995 | 990 | 995 | 391,000 | 603.03 |
| 1986-07-07 | 1,000 | 1,000 | 997 | 1,000 | 329,000 | 606.06 |
| 1986-07-05 | 1,000 | 1,000 | 995 | 1,000 | 308,000 | 606.06 |
| 1986-07-04 | 1,000 | 1,010 | 996 | 997 | 1,550,999 | 604.24 |
| 1986-07-03 | 1,000 | 1,010 | 1,000 | 1,000 | 273,000 | 606.06 |
| 1986-07-02 | 1,010 | 1,010 | 1,000 | 1,010 | 596,000 | 612.12 |
| 1986-07-01 | 1,010 | 1,020 | 1,010 | 1,010 | 527,000 | 612.12 |
| 1986-06-30 | 1,020 | 1,020 | 1,010 | 1,020 | 601,000 | 618.18 |
| 1986-06-28 | 1,010 | 1,020 | 1,000 | 1,010 | 459,000 | 612.12 |
| 1986-06-27 | 1,010 | 1,020 | 1,010 | 1,020 | 1,274,999 | 618.18 |
| 1986-06-26 | 1,030 | 1,040 | 1,010 | 1,010 | 1,276,999 | 612.12 |
| 1986-06-25 | 1,060 | 1,060 | 1,030 | 1,030 | 693,000 | 624.24 |
| 1986-06-24 | 1,030 | 1,060 | 1,030 | 1,050 | 593,000 | 636.36 |
| 1986-06-23 | 1,050 | 1,050 | 1,020 | 1,030 | 556,000 | 624.24 |
| 1986-06-21 | 1,010 | 1,030 | 1,010 | 1,010 | 433,000 | 612.12 |
| 1986-06-20 | 1,030 | 1,030 | 1,020 | 1,030 | 922,999 | 624.24 |
| 1986-06-19 | 1,010 | 1,020 | 1,010 | 1,010 | 835,999 | 612.12 |
| 1986-06-18 | 1,010 | 1,020 | 1,010 | 1,010 | 1,148,999 | 612.12 |
| 1986-06-17 | 1,020 | 1,030 | 1,010 | 1,010 | 641,000 | 612.12 |
| 1986-06-16 | 1,000 | 1,030 | 1,000 | 1,020 | 2,538,998 | 618.18 |
| 1986-06-13 | 1,030 | 1,040 | 1,020 | 1,020 | 385,000 | 618.18 |
| 1986-06-12 | 1,030 | 1,050 | 1,020 | 1,020 | 772,000 | 618.18 |
| 1986-06-11 | 1,030 | 1,040 | 1,030 | 1,030 | 868,999 | 624.24 |
| 1986-06-10 | 1,020 | 1,060 | 1,020 | 1,040 | 1,108,999 | 630.30 |
| 1986-06-09 | 1,040 | 1,050 | 1,030 | 1,030 | 937,999 | 624.24 |
| 1986-06-07 | 1,030 | 1,050 | 1,010 | 1,030 | 1,412,999 | 624.24 |
| 1986-06-06 | 1,060 | 1,060 | 1,030 | 1,040 | 1,342,999 | 630.30 |
| 1986-06-05 | 1,040 | 1,050 | 1,030 | 1,050 | 690,000 | 636.36 |
| 1986-06-04 | 1,070 | 1,080 | 1,050 | 1,050 | 425,000 | 636.36 |
| 1986-06-03 | 1,100 | 1,100 | 1,070 | 1,070 | 516,000 | 648.49 |
| 1986-06-02 | 1,090 | 1,110 | 1,090 | 1,110 | 934,999 | 672.73 |
| 1986-05-31 | 1,090 | 1,100 | 1,080 | 1,090 | 374,000 | 660.61 |
| 1986-05-30 | 1,040 | 1,080 | 1,040 | 1,080 | 1,101,999 | 654.55 |
| 1986-05-29 | 1,030 | 1,040 | 1,020 | 1,020 | 667,000 | 618.18 |
| 1986-05-28 | 1,020 | 1,040 | 1,010 | 1,020 | 1,034,999 | 618.18 |
| 1986-05-27 | 1,030 | 1,050 | 1,010 | 1,030 | 1,708,999 | 624.24 |
| 1986-05-26 | 1,050 | 1,060 | 1,040 | 1,040 | 681,000 | 630.30 |
| 1986-05-24 | 1,050 | 1,060 | 1,030 | 1,050 | 727,000 | 636.36 |
| 1986-05-23 | 1,060 | 1,070 | 1,030 | 1,050 | 1,023,999 | 636.36 |
| 1986-05-22 | 1,030 | 1,040 | 1,020 | 1,040 | 1,354,999 | 630.30 |
| 1986-05-21 | 1,030 | 1,040 | 1,020 | 1,030 | 455,000 | 624.24 |
| 1986-05-20 | 1,030 | 1,040 | 1,020 | 1,020 | 579,000 | 618.18 |
| 1986-05-19 | 1,030 | 1,040 | 1,020 | 1,040 | 835,999 | 630.30 |
| 1986-05-17 | 1,010 | 1,020 | 1,000 | 1,020 | 1,275,999 | 618.18 |
| 1986-05-16 | 1,040 | 1,050 | 1,020 | 1,040 | 942,999 | 630.30 |
| 1986-05-15 | 1,050 | 1,060 | 1,050 | 1,060 | 641,000 | 642.42 |
| 1986-05-14 | 1,080 | 1,080 | 1,050 | 1,050 | 1,340,999 | 636.36 |
| 1986-05-13 | 1,030 | 1,070 | 1,020 | 1,040 | 931,999 | 630.30 |
| 1986-05-12 | 1,060 | 1,070 | 1,030 | 1,060 | 1,213,999 | 642.42 |
| 1986-05-09 | 1,090 | 1,090 | 1,070 | 1,070 | 656,000 | 648.49 |
| 1986-05-08 | 1,060 | 1,090 | 1,050 | 1,050 | 1,390,999 | 636.36 |
| 1986-05-07 | 1,090 | 1,110 | 1,090 | 1,100 | 645,000 | 666.67 |
| 1986-05-06 | 1,130 | 1,130 | 1,110 | 1,110 | 507,000 | 672.73 |
| 1986-05-02 | 1,150 | 1,160 | 1,130 | 1,150 | 755,000 | 696.97 |
| 1986-05-01 | 1,160 | 1,170 | 1,130 | 1,150 | 2,696,998 | 696.97 |
| 1986-04-30 | 1,150 | 1,160 | 1,130 | 1,160 | 1,992,999 | 703.03 |
| 1986-04-28 | 1,160 | 1,160 | 1,140 | 1,140 | 724,000 | 690.91 |
| 1986-04-26 | 1,140 | 1,170 | 1,130 | 1,150 | 2,936,998 | 696.97 |
| 1986-04-25 | 1,100 | 1,140 | 1,090 | 1,140 | 2,114,999 | 690.91 |
| 1986-04-24 | 1,100 | 1,100 | 1,090 | 1,100 | 895,999 | 666.67 |
| 1986-04-23 | 1,120 | 1,130 | 1,100 | 1,120 | 1,139,999 | 678.79 |
| 1986-04-22 | 1,120 | 1,150 | 1,110 | 1,140 | 1,976,999 | 690.91 |
| 1986-04-21 | 1,140 | 1,180 | 1,120 | 1,140 | 2,117,999 | 690.91 |
| 1986-04-19 | 1,100 | 1,140 | 1,080 | 1,130 | 1,031,999 | 684.85 |
| 1986-04-18 | 1,070 | 1,110 | 1,070 | 1,100 | 978,999 | 666.67 |
| 1986-04-17 | 1,110 | 1,120 | 1,090 | 1,090 | 908,999 | 660.61 |
| 1986-04-16 | 1,080 | 1,120 | 1,080 | 1,100 | 1,338,999 | 666.67 |
| 1986-04-15 | 1,060 | 1,080 | 1,060 | 1,060 | 975,999 | 642.42 |
| 1986-04-14 | 1,050 | 1,070 | 1,050 | 1,060 | 528,000 | 642.42 |
| 1986-04-11 | 1,060 | 1,080 | 1,050 | 1,070 | 847,999 | 648.49 |
| 1986-04-10 | 1,080 | 1,090 | 1,060 | 1,060 | 1,489,999 | 642.42 |
| 1986-04-09 | 1,150 | 1,150 | 1,110 | 1,120 | 1,183,999 | 678.79 |
| 1986-04-08 | 1,140 | 1,150 | 1,130 | 1,140 | 1,507,999 | 690.91 |
| 1986-04-07 | 1,120 | 1,150 | 1,120 | 1,140 | 361,000 | 690.91 |
| 1986-04-05 | 1,140 | 1,150 | 1,110 | 1,140 | 844,999 | 690.91 |
| 1986-04-04 | 1,130 | 1,180 | 1,120 | 1,160 | 3,646,998 | 703.03 |
| 1986-04-03 | 1,120 | 1,140 | 1,100 | 1,140 | 2,722,998 | 690.91 |
| 1986-04-02 | 1,050 | 1,110 | 1,050 | 1,080 | 1,903,999 | 654.55 |
| 1986-04-01 | 1,050 | 1,070 | 1,030 | 1,050 | 1,329,999 | 636.36 |
| 1986-03-31 | 1,070 | 1,080 | 1,040 | 1,060 | 769,000 | 642.42 |
| 1986-03-29 | 1,070 | 1,070 | 1,040 | 1,060 | 1,371,999 | 642.42 |
| 1986-03-28 | 1,090 | 1,100 | 1,060 | 1,080 | 2,949,998 | 654.55 |
| 1986-03-27 | 1,030 | 1,080 | 1,030 | 1,060 | 2,549,998 | 642.42 |
| 1986-03-26 | 1,000 | 1,020 | 996 | 1,010 | 859,999 | 612.12 |
| 1986-03-25 | 1,010 | 1,030 | 985 | 990 | 1,859,999 | 600 |
| 1986-03-24 | 985 | 998 | 980 | 986 | 719,000 | 597.58 |
| 1986-03-22 | 980 | 985 | 970 | 975 | 562,000 | 590.91 |
| 1986-03-20 | 953 | 985 | 953 | 970 | 729,000 | 587.88 |
| 1986-03-19 | 952 | 952 | 947 | 950 | 1,186,999 | 575.76 |
| 1986-03-18 | 951 | 957 | 946 | 957 | 1,408,999 | 580 |
| 1986-03-17 | 982 | 989 | 955 | 960 | 1,738,999 | 581.82 |
| 1986-03-15 | 990 | 995 | 976 | 980 | 1,229,999 | 593.94 |
| 1986-03-14 | 996 | 1,000 | 993 | 995 | 696,000 | 603.03 |
| 1986-03-13 | 1,000 | 1,000 | 996 | 1,000 | 1,095,999 | 606.06 |
| 1986-03-12 | 1,010 | 1,020 | 1,000 | 1,000 | 806,000 | 606.06 |
| 1986-03-11 | 1,010 | 1,010 | 1,000 | 1,010 | 933,999 | 612.12 |
| 1986-03-10 | 1,010 | 1,020 | 1,000 | 1,020 | 887,999 | 618.18 |
| 1986-03-07 | 1,020 | 1,020 | 1,010 | 1,020 | 960,999 | 618.18 |
| 1986-03-06 | 1,010 | 1,020 | 1,000 | 1,010 | 984,999 | 612.12 |
| 1986-03-05 | 1,000 | 1,010 | 1,000 | 1,000 | 1,491,999 | 606.06 |
| 1986-03-04 | 991 | 1,010 | 991 | 993 | 1,778,999 | 601.82 |
| 1986-03-03 | 989 | 998 | 987 | 993 | 523,000 | 601.82 |
| 1986-03-01 | 981 | 989 | 981 | 989 | 494,000 | 599.39 |
| 1986-02-28 | 987 | 990 | 975 | 982 | 1,788,999 | 595.15 |
| 1986-02-27 | 1,000 | 1,000 | 990 | 997 | 2,214,999 | 604.24 |
| 1986-02-26 | 1,010 | 1,020 | 1,000 | 1,010 | 848,999 | 612.12 |
| 1986-02-25 | 1,020 | 1,030 | 1,010 | 1,010 | 499,000 | 612.12 |
| 1986-02-24 | 1,020 | 1,030 | 1,010 | 1,030 | 497,000 | 624.24 |
| 1986-02-22 | 1,010 | 1,020 | 1,000 | 1,000 | 868,999 | 606.06 |
| 1986-02-21 | 982 | 1,010 | 982 | 1,000 | 1,830,999 | 606.06 |
| 1986-02-20 | 982 | 990 | 982 | 985 | 1,094,999 | 596.97 |
| 1986-02-19 | 1,020 | 1,020 | 1,000 | 1,000 | 1,310,999 | 606.06 |
| 1986-02-18 | 1,020 | 1,030 | 1,010 | 1,020 | 671,000 | 618.18 |
| 1986-02-17 | 1,020 | 1,030 | 1,020 | 1,030 | 389,000 | 624.24 |
| 1986-02-15 | 1,020 | 1,030 | 1,020 | 1,020 | 697,000 | 618.18 |
| 1986-02-14 | 1,020 | 1,040 | 1,020 | 1,030 | 696,000 | 624.24 |
| 1986-02-13 | 1,020 | 1,040 | 1,020 | 1,040 | 839,999 | 630.30 |
| 1986-02-12 | 1,050 | 1,060 | 1,030 | 1,040 | 1,579,999 | 630.30 |
| 1986-02-10 | 1,060 | 1,080 | 1,060 | 1,080 | 809,000 | 654.55 |
| 1986-02-07 | 1,080 | 1,090 | 1,070 | 1,070 | 1,405,999 | 648.49 |
| 1986-02-06 | 1,080 | 1,090 | 1,070 | 1,080 | 1,001,999 | 654.55 |
| 1986-02-05 | 1,080 | 1,100 | 1,070 | 1,090 | 836,999 | 660.61 |
| 1986-02-04 | 1,090 | 1,110 | 1,080 | 1,080 | 985,999 | 654.55 |
| 1986-02-03 | 1,110 | 1,120 | 1,090 | 1,100 | 674,000 | 666.67 |
| 1986-02-01 | 1,100 | 1,120 | 1,100 | 1,110 | 355,000 | 672.73 |
| 1986-01-31 | 1,110 | 1,110 | 1,090 | 1,100 | 608,000 | 666.67 |
| 1986-01-30 | 1,120 | 1,130 | 1,110 | 1,120 | 545,000 | 678.79 |
| 1986-01-29 | 1,140 | 1,150 | 1,120 | 1,130 | 815,000 | 684.85 |
| 1986-01-28 | 1,130 | 1,140 | 1,120 | 1,140 | 1,235,999 | 690.91 |
| 1986-01-27 | 1,130 | 1,130 | 1,110 | 1,130 | 747,000 | 684.85 |
| 1986-01-25 | 1,140 | 1,140 | 1,110 | 1,110 | 559,000 | 672.73 |
| 1986-01-24 | 1,140 | 1,150 | 1,130 | 1,140 | 1,632,999 | 690.91 |
| 1986-01-23 | 1,100 | 1,140 | 1,100 | 1,120 | 1,262,999 | 678.79 |
| 1986-01-22 | 1,080 | 1,110 | 1,080 | 1,090 | 723,000 | 660.61 |
| 1986-01-21 | 1,110 | 1,110 | 1,080 | 1,100 | 604,000 | 666.67 |
| 1986-01-20 | 1,130 | 1,130 | 1,110 | 1,130 | 368,000 | 684.85 |
| 1986-01-18 | 1,110 | 1,130 | 1,110 | 1,130 | 383,000 | 684.85 |
| 1986-01-17 | 1,130 | 1,130 | 1,110 | 1,120 | 851,999 | 678.79 |
| 1986-01-16 | 1,100 | 1,140 | 1,100 | 1,140 | 1,406,999 | 690.91 |
| 1986-01-14 | 1,100 | 1,110 | 1,080 | 1,100 | 1,287,999 | 666.67 |
| 1986-01-13 | 1,090 | 1,100 | 1,070 | 1,100 | 947,999 | 666.67 |
| 1986-01-10 | 1,060 | 1,100 | 1,060 | 1,100 | 1,201,999 | 666.67 |
| 1986-01-09 | 1,050 | 1,080 | 1,050 | 1,070 | 657,000 | 648.49 |
| 1986-01-08 | 1,090 | 1,100 | 1,080 | 1,080 | 1,114,999 | 654.55 |
| 1986-01-07 | 1,100 | 1,100 | 1,090 | 1,090 | 646,000 | 660.61 |
| 1986-01-06 | 1,140 | 1,150 | 1,110 | 1,120 | 809,000 | 678.79 |
| 1986-01-04 | 1,130 | 1,150 | 1,130 | 1,130 | 151,000 | 684.85 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株