7752 (株)リコー 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 | 1,000 | 1,010 | 990 | 1,000 | 884,000 | 865.80 |
| 1986-12-26 | 1,010 | 1,020 | 1,000 | 1,020 | 1,187,000 | 883.12 |
| 1986-12-25 | 1,050 | 1,050 | 1,010 | 1,030 | 3,834,999 | 891.78 |
| 1986-12-24 | 1,010 | 1,030 | 1,010 | 1,030 | 1,945,000 | 891.78 |
| 1986-12-23 | 1,020 | 1,030 | 1,010 | 1,010 | 2,110,000 | 874.46 |
| 1986-12-22 | 1,050 | 1,050 | 1,010 | 1,010 | 6,339,999 | 874.46 |
| 1986-12-19 | 990 | 1,050 | 987 | 1,040 | 8,723,999 | 900.43 |
| 1986-12-18 | 999 | 1,020 | 980 | 989 | 8,328,999 | 856.28 |
| 1986-12-17 | 960 | 1,000 | 955 | 1,000 | 6,121,999 | 865.80 |
| 1986-12-16 | 915 | 952 | 915 | 950 | 1,385,000 | 822.51 |
| 1986-12-15 | 915 | 930 | 914 | 925 | 458,000 | 800.87 |
| 1986-12-12 | 925 | 935 | 925 | 925 | 794,000 | 800.87 |
| 1986-12-11 | 925 | 934 | 925 | 930 | 710,000 | 805.20 |
| 1986-12-10 | 921 | 947 | 921 | 935 | 406,000 | 809.52 |
| 1986-12-09 | 929 | 939 | 929 | 931 | 381,000 | 806.06 |
| 1986-12-08 | 929 | 940 | 929 | 933 | 285,000 | 807.79 |
| 1986-12-06 | 929 | 940 | 929 | 939 | 364,000 | 812.99 |
| 1986-12-05 | 930 | 954 | 930 | 949 | 1,122,000 | 821.65 |
| 1986-12-04 | 905 | 949 | 905 | 940 | 1,155,000 | 813.85 |
| 1986-12-03 | 916 | 930 | 910 | 915 | 832,000 | 792.21 |
| 1986-12-02 | 911 | 919 | 905 | 906 | 292,000 | 784.42 |
| 1986-12-01 | 915 | 930 | 915 | 920 | 334,000 | 796.54 |
| 1986-11-29 | 923 | 923 | 906 | 919 | 239,000 | 795.67 |
| 1986-11-28 | 930 | 935 | 920 | 920 | 559,000 | 796.54 |
| 1986-11-27 | 930 | 945 | 921 | 927 | 602,000 | 802.60 |
| 1986-11-26 | 931 | 943 | 930 | 940 | 474,000 | 813.85 |
| 1986-11-25 | 955 | 963 | 945 | 955 | 688,000 | 826.84 |
| 1986-11-22 | 952 | 952 | 937 | 945 | 459,000 | 818.18 |
| 1986-11-21 | 926 | 937 | 920 | 923 | 670,000 | 799.13 |
| 1986-11-20 | 921 | 928 | 920 | 920 | 274,000 | 796.54 |
| 1986-11-19 | 915 | 920 | 905 | 914 | 351,000 | 791.34 |
| 1986-11-18 | 882 | 921 | 882 | 915 | 446,000 | 792.21 |
| 1986-11-17 | 895 | 909 | 883 | 886 | 386,000 | 767.10 |
| 1986-11-14 | 881 | 896 | 881 | 896 | 467,000 | 775.76 |
| 1986-11-13 | 910 | 915 | 900 | 900 | 383,000 | 779.22 |
| 1986-11-12 | 906 | 913 | 906 | 910 | 508,000 | 787.88 |
| 1986-11-11 | 925 | 925 | 915 | 916 | 386,000 | 793.07 |
| 1986-11-10 | 915 | 929 | 915 | 920 | 623,000 | 796.54 |
| 1986-11-07 | 911 | 935 | 910 | 915 | 998,000 | 792.21 |
| 1986-11-06 | 933 | 940 | 915 | 925 | 1,175,000 | 800.87 |
| 1986-11-05 | 969 | 974 | 940 | 948 | 942,000 | 820.78 |
| 1986-11-04 | 995 | 1,010 | 971 | 979 | 1,894,000 | 847.62 |
| 1986-11-01 | 965 | 998 | 961 | 985 | 2,775,000 | 852.81 |
| 1986-10-31 | 950 | 964 | 945 | 955 | 2,323,000 | 826.84 |
| 1986-10-30 | 935 | 953 | 920 | 935 | 1,087,000 | 809.52 |
| 1986-10-29 | 946 | 955 | 925 | 930 | 1,788,000 | 805.20 |
| 1986-10-28 | 968 | 978 | 940 | 950 | 1,621,000 | 822.51 |
| 1986-10-27 | 970 | 985 | 965 | 970 | 1,069,000 | 839.83 |
| 1986-10-25 | 985 | 995 | 968 | 970 | 1,885,000 | 839.83 |
| 1986-10-24 | 992 | 1,020 | 981 | 1,010 | 11,816,998 | 874.46 |
| 1986-10-23 | 910 | 968 | 903 | 962 | 7,771,999 | 832.90 |
| 1986-10-22 | 930 | 937 | 887 | 900 | 3,192,000 | 779.22 |
| 1986-10-21 | 914 | 933 | 905 | 919 | 4,208,999 | 795.67 |
| 1986-10-20 | 909 | 935 | 895 | 920 | 3,996,999 | 796.54 |
| 1986-10-17 | 914 | 915 | 901 | 915 | 3,408,999 | 792.21 |
| 1986-10-16 | 875 | 905 | 866 | 900 | 3,271,000 | 779.22 |
| 1986-10-15 | 888 | 888 | 855 | 865 | 813,000 | 748.92 |
| 1986-10-14 | 880 | 887 | 845 | 878 | 2,128,000 | 760.17 |
| 1986-10-13 | 891 | 896 | 860 | 876 | 1,670,000 | 758.44 |
| 1986-10-09 | 875 | 894 | 873 | 893 | 3,859,999 | 773.16 |
| 1986-10-08 | 859 | 872 | 845 | 864 | 3,138,000 | 748.05 |
| 1986-10-07 | 829 | 861 | 828 | 850 | 3,036,000 | 735.93 |
| 1986-10-06 | 820 | 838 | 820 | 825 | 520,000 | 714.29 |
| 1986-10-04 | 810 | 830 | 801 | 825 | 956,000 | 714.29 |
| 1986-10-03 | 780 | 809 | 770 | 809 | 412,000 | 700.43 |
| 1986-10-02 | 770 | 780 | 760 | 775 | 425,000 | 671 |
| 1986-10-01 | 761 | 780 | 755 | 770 | 633,000 | 666.67 |
| 1986-09-30 | 770 | 784 | 765 | 765 | 577,000 | 662.34 |
| 1986-09-29 | 780 | 790 | 755 | 755 | 421,000 | 653.68 |
| 1986-09-27 | 791 | 795 | 778 | 786 | 404,000 | 680.52 |
| 1986-09-26 | 792 | 810 | 785 | 805 | 323,000 | 696.97 |
| 1986-09-25 | 862 | 862 | 845 | 850 | 1,008,000 | 681.42 |
| 1986-09-24 | 845 | 865 | 845 | 865 | 809,000 | 693.44 |
| 1986-09-22 | 840 | 845 | 836 | 845 | 486,000 | 677.41 |
| 1986-09-19 | 850 | 855 | 835 | 840 | 520,000 | 673.40 |
| 1986-09-18 | 795 | 845 | 795 | 840 | 717,000 | 673.40 |
| 1986-09-17 | 800 | 805 | 795 | 800 | 750,000 | 641.33 |
| 1986-09-16 | 810 | 815 | 800 | 805 | 407,000 | 645.34 |
| 1986-09-12 | 802 | 830 | 802 | 820 | 661,000 | 657.37 |
| 1986-09-11 | 840 | 851 | 837 | 840 | 1,043,000 | 673.40 |
| 1986-09-10 | 850 | 850 | 845 | 845 | 419,000 | 677.41 |
| 1986-09-09 | 832 | 850 | 832 | 839 | 757,000 | 672.60 |
| 1986-09-08 | 854 | 854 | 836 | 840 | 489,000 | 673.40 |
| 1986-09-06 | 835 | 845 | 831 | 844 | 450,000 | 676.61 |
| 1986-09-05 | 830 | 839 | 830 | 830 | 1,146,000 | 665.38 |
| 1986-09-04 | 810 | 827 | 810 | 820 | 400,000 | 657.37 |
| 1986-09-03 | 800 | 815 | 795 | 810 | 357,000 | 649.35 |
| 1986-09-02 | 805 | 810 | 790 | 800 | 169,000 | 641.33 |
| 1986-09-01 | 820 | 825 | 810 | 815 | 185,000 | 653.36 |
| 1986-08-30 | 830 | 830 | 811 | 815 | 144,000 | 653.36 |
| 1986-08-29 | 835 | 838 | 825 | 829 | 372,000 | 664.58 |
| 1986-08-28 | 845 | 849 | 835 | 840 | 651,000 | 673.40 |
| 1986-08-27 | 851 | 851 | 845 | 845 | 670,000 | 677.41 |
| 1986-08-26 | 871 | 873 | 841 | 841 | 999,000 | 674.20 |
| 1986-08-25 | 845 | 873 | 840 | 870 | 1,378,000 | 697.45 |
| 1986-08-23 | 825 | 837 | 815 | 835 | 488,000 | 669.39 |
| 1986-08-22 | 780 | 830 | 779 | 810 | 826,000 | 649.35 |
| 1986-08-21 | 774 | 788 | 770 | 778 | 591,000 | 623.70 |
| 1986-08-20 | 766 | 774 | 766 | 768 | 796,000 | 615.68 |
| 1986-08-19 | 765 | 774 | 765 | 766 | 1,108,000 | 614.08 |
| 1986-08-18 | 770 | 774 | 768 | 770 | 592,000 | 617.28 |
| 1986-08-15 | 780 | 780 | 770 | 774 | 604,000 | 620.49 |
| 1986-08-14 | 786 | 790 | 775 | 781 | 836,000 | 626.10 |
| 1986-08-13 | 786 | 795 | 786 | 786 | 537,000 | 630.11 |
| 1986-08-12 | 817 | 818 | 801 | 801 | 454,000 | 642.14 |
| 1986-08-11 | 815 | 820 | 815 | 818 | 437,000 | 655.76 |
| 1986-08-08 | 815 | 829 | 810 | 815 | 979,000 | 653.36 |
| 1986-08-07 | 786 | 815 | 786 | 810 | 697,000 | 649.35 |
| 1986-08-06 | 785 | 800 | 785 | 786 | 515,000 | 630.11 |
| 1986-08-05 | 781 | 789 | 780 | 781 | 468,000 | 626.10 |
| 1986-08-04 | 785 | 790 | 783 | 785 | 448,000 | 629.31 |
| 1986-08-02 | 776 | 795 | 776 | 785 | 205,000 | 629.31 |
| 1986-08-01 | 780 | 780 | 771 | 772 | 442,000 | 618.89 |
| 1986-07-31 | 790 | 790 | 780 | 781 | 379,000 | 626.10 |
| 1986-07-30 | 800 | 805 | 795 | 800 | 634,000 | 641.33 |
| 1986-07-29 | 815 | 829 | 801 | 805 | 550,000 | 645.34 |
| 1986-07-28 | 830 | 840 | 820 | 840 | 440,000 | 673.40 |
| 1986-07-26 | 811 | 830 | 810 | 820 | 282,000 | 657.37 |
| 1986-07-25 | 795 | 800 | 790 | 791 | 590,000 | 634.12 |
| 1986-07-24 | 785 | 797 | 785 | 786 | 670,000 | 630.11 |
| 1986-07-23 | 784 | 794 | 781 | 785 | 735,000 | 629.31 |
| 1986-07-22 | 775 | 787 | 772 | 785 | 746,000 | 629.31 |
| 1986-07-21 | 780 | 785 | 753 | 785 | 500,000 | 629.31 |
| 1986-07-19 | 790 | 793 | 780 | 790 | 472,000 | 633.32 |
| 1986-07-18 | 801 | 810 | 796 | 799 | 812,000 | 640.53 |
| 1986-07-17 | 810 | 812 | 803 | 810 | 550,000 | 649.35 |
| 1986-07-16 | 820 | 820 | 810 | 810 | 933,000 | 649.35 |
| 1986-07-15 | 820 | 826 | 820 | 820 | 915,000 | 657.37 |
| 1986-07-14 | 818 | 831 | 815 | 822 | 1,436,000 | 658.97 |
| 1986-07-11 | 815 | 825 | 813 | 825 | 1,209,000 | 661.38 |
| 1986-07-10 | 825 | 830 | 824 | 825 | 682,000 | 661.38 |
| 1986-07-09 | 835 | 845 | 824 | 824 | 886,000 | 660.57 |
| 1986-07-08 | 853 | 857 | 850 | 851 | 485,000 | 682.22 |
| 1986-07-07 | 856 | 865 | 855 | 858 | 449,000 | 687.83 |
| 1986-07-05 | 853 | 858 | 853 | 855 | 488,000 | 685.43 |
| 1986-07-04 | 868 | 868 | 851 | 853 | 781,000 | 683.82 |
| 1986-07-03 | 878 | 883 | 870 | 878 | 634,000 | 703.86 |
| 1986-07-02 | 895 | 899 | 883 | 883 | 888,000 | 707.87 |
| 1986-07-01 | 902 | 903 | 896 | 900 | 587,000 | 721.50 |
| 1986-06-30 | 903 | 908 | 900 | 903 | 155,000 | 723.91 |
| 1986-06-28 | 902 | 907 | 900 | 902 | 173,000 | 723.10 |
| 1986-06-27 | 895 | 905 | 895 | 902 | 414,000 | 723.10 |
| 1986-06-26 | 897 | 908 | 897 | 900 | 325,000 | 721.50 |
| 1986-06-25 | 898 | 898 | 893 | 895 | 476,000 | 717.49 |
| 1986-06-24 | 897 | 901 | 895 | 898 | 459,000 | 719.90 |
| 1986-06-23 | 895 | 908 | 895 | 897 | 343,000 | 719.10 |
| 1986-06-21 | 896 | 898 | 887 | 890 | 673,000 | 713.48 |
| 1986-06-20 | 910 | 910 | 895 | 896 | 797,000 | 718.29 |
| 1986-06-19 | 910 | 912 | 908 | 908 | 766,000 | 727.91 |
| 1986-06-18 | 911 | 913 | 910 | 910 | 632,000 | 729.52 |
| 1986-06-17 | 913 | 919 | 911 | 913 | 281,000 | 731.92 |
| 1986-06-16 | 911 | 919 | 911 | 911 | 133,000 | 730.32 |
| 1986-06-13 | 924 | 925 | 911 | 913 | 715,000 | 731.92 |
| 1986-06-12 | 920 | 930 | 920 | 925 | 581,000 | 741.54 |
| 1986-06-11 | 916 | 925 | 916 | 920 | 652,000 | 737.53 |
| 1986-06-10 | 920 | 922 | 915 | 918 | 638,000 | 735.93 |
| 1986-06-09 | 920 | 922 | 920 | 922 | 355,000 | 739.14 |
| 1986-06-07 | 917 | 920 | 915 | 920 | 200,000 | 737.53 |
| 1986-06-06 | 913 | 920 | 912 | 919 | 258,000 | 736.73 |
| 1986-06-05 | 925 | 927 | 910 | 923 | 268,000 | 739.94 |
| 1986-06-04 | 921 | 940 | 921 | 928 | 122,000 | 743.95 |
| 1986-06-03 | 936 | 944 | 920 | 921 | 540,000 | 738.34 |
| 1986-06-02 | 955 | 955 | 945 | 946 | 346,000 | 758.38 |
| 1986-05-31 | 955 | 955 | 950 | 955 | 517,000 | 765.59 |
| 1986-05-30 | 930 | 945 | 915 | 945 | 624,000 | 757.58 |
| 1986-05-29 | 920 | 935 | 917 | 920 | 369,000 | 737.53 |
| 1986-05-28 | 919 | 925 | 916 | 925 | 404,000 | 741.54 |
| 1986-05-27 | 938 | 938 | 918 | 918 | 559,000 | 735.93 |
| 1986-05-26 | 948 | 952 | 938 | 938 | 272,000 | 751.96 |
| 1986-05-24 | 930 | 938 | 930 | 938 | 208,000 | 751.96 |
| 1986-05-23 | 925 | 930 | 912 | 921 | 584,000 | 738.34 |
| 1986-05-22 | 914 | 914 | 908 | 910 | 330,000 | 729.52 |
| 1986-05-21 | 905 | 915 | 904 | 915 | 408,000 | 733.53 |
| 1986-05-20 | 907 | 907 | 903 | 903 | 230,000 | 723.91 |
| 1986-05-19 | 906 | 915 | 906 | 910 | 207,000 | 729.52 |
| 1986-05-17 | 905 | 906 | 900 | 904 | 239,000 | 724.71 |
| 1986-05-16 | 907 | 910 | 905 | 910 | 351,000 | 729.52 |
| 1986-05-15 | 911 | 915 | 908 | 910 | 219,000 | 729.52 |
| 1986-05-14 | 915 | 925 | 905 | 905 | 695,000 | 725.51 |
| 1986-05-13 | 905 | 910 | 895 | 905 | 599,000 | 725.51 |
| 1986-05-12 | 910 | 920 | 905 | 919 | 531,000 | 736.73 |
| 1986-05-09 | 927 | 940 | 920 | 920 | 1,163,000 | 737.53 |
| 1986-05-08 | 930 | 935 | 926 | 930 | 984,000 | 745.55 |
| 1986-05-07 | 940 | 947 | 931 | 940 | 726,000 | 753.57 |
| 1986-05-06 | 960 | 969 | 935 | 950 | 790,000 | 761.58 |
| 1986-05-02 | 951 | 973 | 951 | 970 | 792,000 | 777.62 |
| 1986-05-01 | 980 | 990 | 955 | 955 | 2,387,999 | 765.59 |
| 1986-04-30 | 962 | 980 | 960 | 980 | 1,532,000 | 785.63 |
| 1986-04-28 | 970 | 970 | 962 | 963 | 709,000 | 772.01 |
| 1986-04-26 | 975 | 980 | 968 | 970 | 1,464,000 | 777.62 |
| 1986-04-25 | 952 | 972 | 945 | 970 | 987,000 | 777.62 |
| 1986-04-24 | 945 | 954 | 945 | 945 | 466,000 | 757.58 |
| 1986-04-23 | 955 | 963 | 940 | 960 | 421,000 | 769.60 |
| 1986-04-22 | 950 | 980 | 950 | 958 | 705,000 | 768 |
| 1986-04-21 | 965 | 985 | 951 | 951 | 1,287,000 | 762.39 |
| 1986-04-19 | 932 | 964 | 926 | 964 | 791,000 | 772.81 |
| 1986-04-18 | 930 | 944 | 925 | 942 | 1,158,000 | 755.17 |
| 1986-04-17 | 945 | 945 | 931 | 932 | 361,000 | 747.15 |
| 1986-04-16 | 935 | 942 | 925 | 935 | 571,000 | 749.56 |
| 1986-04-15 | 925 | 930 | 910 | 915 | 572,000 | 733.53 |
| 1986-04-14 | 930 | 930 | 918 | 922 | 276,000 | 739.14 |
| 1986-04-11 | 919 | 932 | 912 | 927 | 265,000 | 743.15 |
| 1986-04-10 | 944 | 944 | 920 | 920 | 403,000 | 737.53 |
| 1986-04-09 | 968 | 970 | 945 | 945 | 925,000 | 757.58 |
| 1986-04-08 | 948 | 963 | 947 | 958 | 899,000 | 768 |
| 1986-04-07 | 955 | 955 | 945 | 950 | 377,000 | 761.58 |
| 1986-04-05 | 950 | 955 | 942 | 945 | 313,000 | 757.58 |
| 1986-04-04 | 929 | 968 | 928 | 955 | 2,030,000 | 765.59 |
| 1986-04-03 | 920 | 933 | 913 | 929 | 1,254,000 | 744.75 |
| 1986-04-02 | 875 | 944 | 875 | 910 | 1,606,000 | 729.52 |
| 1986-04-01 | 910 | 910 | 895 | 905 | 499,000 | 725.51 |
| 1986-03-31 | 921 | 929 | 910 | 915 | 506,000 | 733.53 |
| 1986-03-29 | 928 | 929 | 910 | 920 | 338,000 | 737.53 |
| 1986-03-28 | 920 | 930 | 910 | 920 | 1,472,000 | 737.53 |
| 1986-03-27 | 879 | 904 | 875 | 890 | 4,421,999 | 713.48 |
| 1986-03-26 | 875 | 879 | 865 | 879 | 1,182,000 | 704.67 |
| 1986-03-25 | 863 | 880 | 863 | 870 | 811,000 | 697.45 |
| 1986-03-24 | 866 | 870 | 856 | 856 | 837,000 | 686.23 |
| 1986-03-22 | 872 | 879 | 863 | 865 | 541,000 | 693.44 |
| 1986-03-20 | 870 | 882 | 870 | 871 | 686,000 | 698.25 |
| 1986-03-19 | 866 | 869 | 856 | 860 | 729,000 | 689.43 |
| 1986-03-18 | 880 | 880 | 855 | 856 | 1,378,000 | 686.23 |
| 1986-03-17 | 906 | 910 | 882 | 883 | 1,309,000 | 707.87 |
| 1986-03-15 | 910 | 915 | 905 | 910 | 1,286,000 | 729.52 |
| 1986-03-14 | 930 | 930 | 910 | 910 | 1,754,000 | 729.52 |
| 1986-03-13 | 945 | 945 | 920 | 930 | 1,842,000 | 745.55 |
| 1986-03-12 | 954 | 960 | 940 | 948 | 1,197,000 | 759.98 |
| 1986-03-11 | 935 | 950 | 934 | 948 | 995,000 | 759.98 |
| 1986-03-10 | 936 | 940 | 935 | 935 | 437,000 | 749.56 |
| 1986-03-07 | 952 | 952 | 940 | 941 | 2,744,999 | 754.37 |
| 1986-03-06 | 945 | 949 | 938 | 942 | 735,000 | 755.17 |
| 1986-03-05 | 925 | 950 | 925 | 938 | 1,055,000 | 751.96 |
| 1986-03-04 | 910 | 925 | 910 | 922 | 499,000 | 739.14 |
| 1986-03-03 | 905 | 915 | 901 | 901 | 810,000 | 722.30 |
| 1986-03-01 | 903 | 909 | 903 | 908 | 498,000 | 727.91 |
| 1986-02-28 | 904 | 907 | 900 | 905 | 1,053,000 | 725.51 |
| 1986-02-27 | 920 | 921 | 900 | 905 | 1,433,000 | 725.51 |
| 1986-02-26 | 942 | 944 | 930 | 930 | 1,070,000 | 745.55 |
| 1986-02-25 | 958 | 958 | 943 | 945 | 325,000 | 757.58 |
| 1986-02-24 | 937 | 959 | 937 | 948 | 286,000 | 759.98 |
| 1986-02-22 | 935 | 940 | 930 | 934 | 392,000 | 748.76 |
| 1986-02-21 | 911 | 935 | 911 | 925 | 871,000 | 741.54 |
| 1986-02-20 | 925 | 927 | 905 | 910 | 1,022,000 | 729.52 |
| 1986-02-19 | 960 | 962 | 930 | 930 | 1,196,000 | 745.55 |
| 1986-02-18 | 966 | 968 | 950 | 960 | 718,000 | 769.60 |
| 1986-02-17 | 973 | 979 | 961 | 962 | 670,000 | 771.20 |
| 1986-02-15 | 970 | 974 | 963 | 970 | 342,000 | 777.62 |
| 1986-02-14 | 974 | 974 | 959 | 974 | 1,067,000 | 780.82 |
| 1986-02-13 | 956 | 974 | 956 | 973 | 1,121,000 | 780.02 |
| 1986-02-12 | 975 | 979 | 952 | 952 | 2,390,999 | 763.19 |
| 1986-02-10 | 1,030 | 1,030 | 1,010 | 1,010 | 1,297,000 | 809.68 |
| 1986-02-07 | 1,060 | 1,070 | 1,050 | 1,050 | 568,000 | 841.75 |
| 1986-02-06 | 1,070 | 1,080 | 1,050 | 1,070 | 864,000 | 857.78 |
| 1986-02-05 | 1,080 | 1,100 | 1,070 | 1,070 | 728,000 | 857.78 |
| 1986-02-04 | 1,100 | 1,110 | 1,080 | 1,080 | 378,000 | 865.80 |
| 1986-02-03 | 1,100 | 1,120 | 1,100 | 1,100 | 362,000 | 881.83 |
| 1986-02-01 | 1,110 | 1,120 | 1,100 | 1,100 | 258,000 | 881.83 |
| 1986-01-31 | 1,110 | 1,120 | 1,100 | 1,110 | 458,000 | 889.85 |
| 1986-01-30 | 1,110 | 1,110 | 1,090 | 1,110 | 615,000 | 889.85 |
| 1986-01-29 | 1,140 | 1,150 | 1,110 | 1,130 | 1,266,000 | 905.88 |
| 1986-01-28 | 1,140 | 1,170 | 1,130 | 1,130 | 2,028,000 | 905.88 |
| 1986-01-27 | 1,060 | 1,110 | 1,060 | 1,100 | 612,000 | 881.83 |
| 1986-01-25 | 1,060 | 1,080 | 1,060 | 1,080 | 331,000 | 865.80 |
| 1986-01-24 | 1,060 | 1,080 | 1,050 | 1,060 | 1,210,000 | 849.77 |
| 1986-01-23 | 1,040 | 1,070 | 1,040 | 1,050 | 1,004,000 | 841.75 |
| 1986-01-22 | 1,020 | 1,050 | 1,020 | 1,040 | 798,000 | 833.73 |
| 1986-01-21 | 1,040 | 1,050 | 1,020 | 1,020 | 245,000 | 817.70 |
| 1986-01-20 | 1,080 | 1,080 | 1,050 | 1,060 | 214,000 | 849.77 |
| 1986-01-18 | 1,080 | 1,090 | 1,070 | 1,090 | 377,000 | 873.82 |
| 1986-01-17 | 1,080 | 1,090 | 1,060 | 1,080 | 454,000 | 865.80 |
| 1986-01-16 | 1,030 | 1,080 | 1,020 | 1,080 | 1,227,000 | 865.80 |
| 1986-01-14 | 978 | 1,020 | 978 | 1,010 | 1,010,000 | 809.68 |
| 1986-01-13 | 990 | 999 | 974 | 974 | 1,013,000 | 780.82 |
| 1986-01-10 | 1,010 | 1,020 | 995 | 1,000 | 1,325,000 | 801.67 |
| 1986-01-09 | 1,040 | 1,050 | 1,010 | 1,010 | 1,597,000 | 809.68 |
| 1986-01-08 | 1,070 | 1,080 | 1,060 | 1,060 | 376,000 | 849.77 |
| 1986-01-07 | 1,070 | 1,070 | 1,050 | 1,070 | 680,000 | 857.78 |
| 1986-01-06 | 1,080 | 1,090 | 1,070 | 1,070 | 388,000 | 857.78 |
| 1986-01-04 | 1,080 | 1,090 | 1,070 | 1,070 | 138,000 | 857.78 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株