1946 (株)トーエネック 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 | 1,500 | 1,500 | 1,470 | 1,470 | 9,000 | 4,173.97 |
| 1986-12-26 | 1,470 | 1,470 | 1,460 | 1,460 | 16,000 | 4,145.57 |
| 1986-12-25 | 1,540 | 1,540 | 1,460 | 1,460 | 26,000 | 4,145.57 |
| 1986-12-24 | 1,540 | 1,550 | 1,520 | 1,530 | 42,000 | 4,344.33 |
| 1986-12-23 | 1,510 | 1,550 | 1,500 | 1,550 | 30,000 | 4,401.12 |
| 1986-12-22 | 1,560 | 1,560 | 1,520 | 1,520 | 23,000 | 4,315.94 |
| 1986-12-19 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 4,372.73 |
| 1986-12-18 | 1,540 | 1,540 | 1,530 | 1,530 | 14,000 | 4,344.33 |
| 1986-12-17 | 1,530 | 1,540 | 1,510 | 1,520 | 47,000 | 4,315.94 |
| 1986-12-16 | 1,590 | 1,610 | 1,590 | 1,590 | 45,000 | 4,514.70 |
| 1986-12-15 | 1,700 | 1,700 | 1,620 | 1,620 | 29,000 | 4,599.88 |
| 1986-12-12 | 1,690 | 1,690 | 1,680 | 1,680 | 19,000 | 4,770.25 |
| 1986-12-11 | 1,730 | 1,740 | 1,720 | 1,720 | 141,000 | 4,883.82 |
| 1986-12-10 | 1,690 | 1,750 | 1,680 | 1,740 | 324,000 | 4,940.61 |
| 1986-12-09 | 1,680 | 1,720 | 1,670 | 1,700 | 325,000 | 4,827.04 |
| 1986-12-08 | 1,600 | 1,650 | 1,590 | 1,650 | 134,000 | 4,685.06 |
| 1986-12-06 | 1,580 | 1,590 | 1,570 | 1,580 | 62,000 | 4,486.30 |
| 1986-12-05 | 1,600 | 1,600 | 1,580 | 1,580 | 58,000 | 4,486.30 |
| 1986-12-04 | 1,610 | 1,620 | 1,600 | 1,600 | 32,000 | 4,543.09 |
| 1986-12-03 | 1,580 | 1,630 | 1,560 | 1,620 | 176,000 | 4,599.88 |
| 1986-12-02 | 1,580 | 1,580 | 1,540 | 1,560 | 15,000 | 4,429.52 |
| 1986-12-01 | 1,640 | 1,640 | 1,580 | 1,580 | 206,000 | 4,486.30 |
| 1986-11-29 | 1,540 | 1,650 | 1,540 | 1,610 | 198,000 | 4,571.49 |
| 1986-11-28 | 1,460 | 1,520 | 1,460 | 1,520 | 42,000 | 4,315.94 |
| 1986-11-27 | 1,500 | 1,510 | 1,470 | 1,480 | 62,000 | 4,202.36 |
| 1986-11-26 | 1,520 | 1,520 | 1,470 | 1,480 | 55,000 | 4,202.36 |
| 1986-11-25 | 1,490 | 1,520 | 1,490 | 1,520 | 17,000 | 4,315.94 |
| 1986-11-22 | 1,480 | 1,480 | 1,440 | 1,480 | 10,000 | 4,202.36 |
| 1986-11-21 | 1,460 | 1,490 | 1,460 | 1,460 | 47,000 | 4,145.57 |
| 1986-11-20 | 1,490 | 1,490 | 1,460 | 1,460 | 13,000 | 4,145.57 |
| 1986-11-19 | 1,490 | 1,500 | 1,480 | 1,500 | 49,000 | 4,259.15 |
| 1986-11-18 | 1,400 | 1,520 | 1,390 | 1,500 | 67,000 | 4,259.15 |
| 1986-11-17 | 1,450 | 1,450 | 1,390 | 1,400 | 45,000 | 3,975.21 |
| 1986-11-14 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 | 4,117.18 |
| 1986-11-13 | 1,480 | 1,480 | 1,450 | 1,450 | 2,000 | 4,117.18 |
| 1986-11-12 | 1,460 | 1,500 | 1,440 | 1,500 | 148,000 | 4,259.15 |
| 1986-11-11 | 1,410 | 1,440 | 1,410 | 1,440 | 11,000 | 4,088.78 |
| 1986-11-10 | 1,400 | 1,440 | 1,390 | 1,390 | 37,000 | 3,946.81 |
| 1986-11-07 | 1,400 | 1,420 | 1,400 | 1,400 | 27,000 | 3,975.21 |
| 1986-11-06 | 1,330 | 1,360 | 1,330 | 1,360 | 14,000 | 3,861.63 |
| 1986-11-04 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 3,776.45 |
| 1986-10-31 | 1,400 | 1,420 | 1,400 | 1,420 | 13,000 | 4,031.99 |
| 1986-10-30 | 1,350 | 1,400 | 1,350 | 1,400 | 21,000 | 3,975.21 |
| 1986-10-28 | 1,180 | 1,180 | 1,160 | 1,160 | 11,000 | 3,293.74 |
| 1986-10-27 | 1,200 | 1,200 | 1,150 | 1,160 | 35,000 | 3,293.74 |
| 1986-10-25 | 1,230 | 1,250 | 1,230 | 1,230 | 25,000 | 3,492.50 |
| 1986-10-23 | 1,250 | 1,250 | 1,200 | 1,230 | 27,000 | 3,492.50 |
| 1986-10-22 | 1,250 | 1,260 | 1,250 | 1,250 | 10,000 | 3,549.29 |
| 1986-10-21 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 | 3,549.29 |
| 1986-10-20 | 1,270 | 1,270 | 1,250 | 1,250 | 41,000 | 3,549.29 |
| 1986-10-17 | 1,260 | 1,260 | 1,250 | 1,250 | 75,000 | 3,549.29 |
| 1986-10-16 | 1,340 | 1,340 | 1,340 | 1,340 | 24,000 | 3,804.84 |
| 1986-10-14 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 3,861.63 |
| 1986-10-13 | 1,400 | 1,400 | 1,350 | 1,350 | 25,000 | 3,833.23 |
| 1986-10-09 | 1,390 | 1,400 | 1,390 | 1,400 | 9,000 | 3,975.21 |
| 1986-10-08 | 1,350 | 1,380 | 1,350 | 1,380 | 11,000 | 3,918.42 |
| 1986-10-03 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 4,117.18 |
| 1986-10-01 | 1,500 | 1,500 | 1,500 | 1,500 | 23,000 | 4,259.15 |
| 1986-09-30 | 1,490 | 1,600 | 1,490 | 1,600 | 52,000 | 4,543.09 |
| 1986-09-29 | 1,640 | 1,640 | 1,480 | 1,480 | 10,000 | 4,202.36 |
| 1986-09-27 | 1,540 | 1,650 | 1,510 | 1,650 | 32,000 | 4,685.06 |
| 1986-09-26 | 1,430 | 1,550 | 1,400 | 1,510 | 99,000 | 4,287.54 |
| 1986-09-25 | 1,360 | 1,450 | 1,360 | 1,450 | 28,000 | 4,117.18 |
| 1986-09-24 | 1,270 | 1,350 | 1,260 | 1,350 | 51,000 | 3,833.23 |
| 1986-09-22 | 1,260 | 1,270 | 1,250 | 1,250 | 73,000 | 3,549.29 |
| 1986-09-19 | 1,280 | 1,280 | 1,240 | 1,250 | 78,000 | 3,549.29 |
| 1986-09-18 | 1,300 | 1,300 | 1,280 | 1,280 | 51,000 | 3,634.47 |
| 1986-09-17 | 1,310 | 1,320 | 1,290 | 1,300 | 18,000 | 3,691.26 |
| 1986-09-16 | 1,360 | 1,360 | 1,340 | 1,340 | 21,000 | 3,804.84 |
| 1986-09-12 | 1,360 | 1,360 | 1,350 | 1,350 | 41,000 | 3,833.23 |
| 1986-09-11 | 1,440 | 1,470 | 1,400 | 1,400 | 217,000 | 3,975.21 |
| 1986-09-10 | 1,450 | 1,450 | 1,430 | 1,430 | 10,000 | 4,060.39 |
| 1986-09-09 | 1,440 | 1,440 | 1,430 | 1,430 | 20,000 | 4,060.39 |
| 1986-09-08 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 | 4,088.78 |
| 1986-09-05 | 1,440 | 1,440 | 1,430 | 1,440 | 17,000 | 4,088.78 |
| 1986-09-04 | 1,450 | 1,450 | 1,450 | 1,450 | 18,000 | 4,117.18 |
| 1986-09-03 | 1,470 | 1,470 | 1,430 | 1,430 | 30,000 | 4,060.39 |
| 1986-09-02 | 1,480 | 1,480 | 1,450 | 1,460 | 27,000 | 4,145.57 |
| 1986-09-01 | 1,470 | 1,470 | 1,460 | 1,460 | 127,000 | 4,145.57 |
| 1986-08-30 | 1,490 | 1,490 | 1,460 | 1,460 | 53,000 | 4,145.57 |
| 1986-08-29 | 1,470 | 1,470 | 1,460 | 1,470 | 21,000 | 4,173.97 |
| 1986-08-27 | 1,480 | 1,490 | 1,460 | 1,460 | 32,000 | 4,145.57 |
| 1986-08-26 | 1,500 | 1,500 | 1,480 | 1,480 | 60,000 | 4,202.36 |
| 1986-08-25 | 1,500 | 1,500 | 1,430 | 1,430 | 69,000 | 4,060.39 |
| 1986-08-23 | 1,490 | 1,500 | 1,460 | 1,500 | 32,000 | 4,259.15 |
| 1986-08-22 | 1,580 | 1,580 | 1,490 | 1,490 | 181,000 | 4,230.75 |
| 1986-08-21 | 1,600 | 1,610 | 1,580 | 1,580 | 60,000 | 4,486.30 |
| 1986-08-20 | 1,640 | 1,660 | 1,640 | 1,640 | 56,000 | 4,656.67 |
| 1986-08-19 | 1,670 | 1,700 | 1,670 | 1,670 | 46,000 | 4,741.85 |
| 1986-08-18 | 1,700 | 1,710 | 1,670 | 1,670 | 14,000 | 4,741.85 |
| 1986-08-15 | 1,750 | 1,760 | 1,710 | 1,760 | 38,000 | 4,997.40 |
| 1986-08-14 | 1,780 | 1,780 | 1,730 | 1,750 | 91,000 | 4,969.01 |
| 1986-08-13 | 1,770 | 1,770 | 1,700 | 1,750 | 79,000 | 4,969.01 |
| 1986-08-12 | 1,700 | 1,700 | 1,650 | 1,700 | 105,000 | 4,827.04 |
| 1986-08-11 | 1,710 | 1,720 | 1,700 | 1,700 | 20,000 | 4,827.04 |
| 1986-08-08 | 1,710 | 1,710 | 1,700 | 1,700 | 21,000 | 4,827.04 |
| 1986-08-07 | 1,760 | 1,760 | 1,680 | 1,680 | 51,000 | 4,770.25 |
| 1986-08-06 | 1,730 | 1,800 | 1,700 | 1,700 | 59,000 | 4,827.04 |
| 1986-08-05 | 1,710 | 1,800 | 1,700 | 1,700 | 16,000 | 4,827.04 |
| 1986-08-04 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 | 4,798.64 |
| 1986-08-02 | 1,690 | 1,730 | 1,690 | 1,730 | 28,000 | 4,912.22 |
| 1986-08-01 | 1,680 | 1,690 | 1,680 | 1,680 | 29,000 | 4,770.25 |
| 1986-07-31 | 1,780 | 1,840 | 1,720 | 1,800 | 131,000 | 5,110.98 |
| 1986-07-30 | 1,790 | 1,840 | 1,770 | 1,800 | 277,000 | 5,110.98 |
| 1986-07-29 | 1,700 | 1,800 | 1,700 | 1,790 | 107,000 | 5,082.58 |
| 1986-07-28 | 1,710 | 1,780 | 1,710 | 1,760 | 32,000 | 4,997.40 |
| 1986-07-26 | 1,720 | 1,740 | 1,710 | 1,710 | 13,000 | 4,855.43 |
| 1986-07-25 | 1,790 | 1,800 | 1,690 | 1,690 | 244,000 | 4,798.64 |
| 1986-07-24 | 1,870 | 1,870 | 1,800 | 1,820 | 306,000 | 5,167.77 |
| 1986-07-23 | 1,750 | 1,870 | 1,750 | 1,870 | 866,000 | 5,309.74 |
| 1986-07-22 | 1,710 | 1,760 | 1,710 | 1,760 | 99,000 | 4,997.40 |
| 1986-07-21 | 1,800 | 1,800 | 1,780 | 1,780 | 38,000 | 5,054.19 |
| 1986-07-19 | 1,810 | 1,810 | 1,800 | 1,800 | 62,000 | 5,110.98 |
| 1986-07-18 | 1,790 | 1,850 | 1,790 | 1,810 | 283,000 | 5,139.37 |
| 1986-07-17 | 1,730 | 1,800 | 1,730 | 1,800 | 148,000 | 5,110.98 |
| 1986-07-16 | 1,730 | 1,740 | 1,710 | 1,730 | 48,000 | 4,912.22 |
| 1986-07-15 | 1,830 | 1,830 | 1,760 | 1,760 | 140,000 | 4,997.40 |
| 1986-07-14 | 1,840 | 1,840 | 1,800 | 1,800 | 301,000 | 5,110.98 |
| 1986-07-11 | 1,850 | 1,870 | 1,810 | 1,840 | 1,194,000 | 5,224.56 |
| 1986-07-10 | 1,800 | 1,860 | 1,750 | 1,850 | 1,655,000 | 5,252.95 |
| 1986-07-09 | 1,790 | 1,810 | 1,720 | 1,800 | 2,564,000 | 5,110.98 |
| 1986-07-08 | 1,650 | 1,790 | 1,600 | 1,770 | 2,744,000 | 5,025.80 |
| 1986-07-07 | 1,550 | 1,650 | 1,550 | 1,650 | 313,000 | 4,685.06 |
| 1986-07-05 | 1,540 | 1,550 | 1,540 | 1,540 | 109,000 | 4,372.73 |
| 1986-07-04 | 1,560 | 1,560 | 1,540 | 1,540 | 51,000 | 4,372.73 |
| 1986-07-03 | 1,580 | 1,590 | 1,540 | 1,540 | 41,000 | 4,372.73 |
| 1986-07-02 | 1,580 | 1,590 | 1,550 | 1,590 | 44,000 | 4,514.70 |
| 1986-07-01 | 1,540 | 1,600 | 1,540 | 1,600 | 64,000 | 4,543.09 |
| 1986-06-30 | 1,570 | 1,630 | 1,530 | 1,630 | 131,000 | 4,628.28 |
| 1986-06-28 | 1,560 | 1,590 | 1,540 | 1,540 | 23,000 | 4,372.73 |
| 1986-06-27 | 1,600 | 1,600 | 1,530 | 1,530 | 212,000 | 4,344.33 |
| 1986-06-26 | 1,610 | 1,650 | 1,600 | 1,630 | 290,000 | 4,628.28 |
| 1986-06-25 | 1,570 | 1,660 | 1,570 | 1,610 | 466,000 | 4,571.49 |
| 1986-06-24 | 1,600 | 1,630 | 1,570 | 1,570 | 224,000 | 4,457.91 |
| 1986-06-23 | 1,540 | 1,600 | 1,520 | 1,600 | 235,000 | 4,543.09 |
| 1986-06-21 | 1,540 | 1,560 | 1,530 | 1,550 | 38,000 | 4,401.12 |
| 1986-06-20 | 1,530 | 1,570 | 1,520 | 1,550 | 407,000 | 4,401.12 |
| 1986-06-19 | 1,430 | 1,530 | 1,430 | 1,500 | 257,000 | 4,259.15 |
| 1986-06-18 | 1,400 | 1,400 | 1,390 | 1,400 | 25,000 | 3,975.21 |
| 1986-06-17 | 1,390 | 1,390 | 1,380 | 1,390 | 51,000 | 3,946.81 |
| 1986-06-16 | 1,420 | 1,420 | 1,390 | 1,390 | 34,000 | 3,946.81 |
| 1986-06-13 | 1,380 | 1,380 | 1,350 | 1,370 | 85,000 | 3,890.02 |
| 1986-06-12 | 1,400 | 1,410 | 1,390 | 1,400 | 37,000 | 3,975.21 |
| 1986-06-11 | 1,420 | 1,420 | 1,390 | 1,400 | 71,000 | 3,975.21 |
| 1986-06-10 | 1,420 | 1,430 | 1,410 | 1,430 | 24,000 | 4,060.39 |
| 1986-06-09 | 1,430 | 1,430 | 1,390 | 1,390 | 50,000 | 3,946.81 |
| 1986-06-07 | 1,390 | 1,410 | 1,390 | 1,410 | 12,000 | 4,003.60 |
| 1986-06-06 | 1,410 | 1,410 | 1,380 | 1,400 | 19,000 | 3,975.21 |
| 1986-06-05 | 1,410 | 1,440 | 1,400 | 1,400 | 34,000 | 3,975.21 |
| 1986-06-04 | 1,400 | 1,410 | 1,400 | 1,410 | 32,000 | 4,003.60 |
| 1986-06-03 | 1,400 | 1,400 | 1,380 | 1,380 | 26,000 | 3,918.42 |
| 1986-06-02 | 1,390 | 1,400 | 1,380 | 1,390 | 27,000 | 3,946.81 |
| 1986-05-31 | 1,400 | 1,400 | 1,390 | 1,390 | 8,000 | 3,946.81 |
| 1986-05-30 | 1,410 | 1,420 | 1,390 | 1,400 | 166,000 | 3,975.21 |
| 1986-05-29 | 1,410 | 1,490 | 1,410 | 1,410 | 275,000 | 4,003.60 |
| 1986-05-28 | 1,410 | 1,420 | 1,400 | 1,420 | 73,000 | 4,031.99 |
| 1986-05-27 | 1,410 | 1,420 | 1,410 | 1,420 | 8,000 | 4,031.99 |
| 1986-05-26 | 1,400 | 1,410 | 1,400 | 1,410 | 49,000 | 4,003.60 |
| 1986-05-24 | 1,420 | 1,420 | 1,400 | 1,410 | 23,000 | 4,003.60 |
| 1986-05-22 | 1,390 | 1,390 | 1,360 | 1,360 | 40,000 | 3,861.63 |
| 1986-05-21 | 1,360 | 1,390 | 1,360 | 1,360 | 40,000 | 3,861.63 |
| 1986-05-20 | 1,400 | 1,400 | 1,360 | 1,370 | 36,000 | 3,890.02 |
| 1986-05-19 | 1,390 | 1,410 | 1,390 | 1,400 | 40,000 | 3,975.21 |
| 1986-05-15 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 4,003.60 |
| 1986-05-14 | 1,430 | 1,430 | 1,380 | 1,410 | 78,000 | 4,003.60 |
| 1986-05-13 | 1,430 | 1,450 | 1,410 | 1,430 | 37,000 | 4,060.39 |
| 1986-05-12 | 1,470 | 1,470 | 1,440 | 1,440 | 21,000 | 4,088.78 |
| 1986-05-09 | 1,470 | 1,470 | 1,440 | 1,440 | 24,000 | 4,088.78 |
| 1986-05-08 | 1,470 | 1,470 | 1,430 | 1,450 | 85,000 | 4,117.18 |
| 1986-05-07 | 1,470 | 1,480 | 1,430 | 1,450 | 101,000 | 4,117.18 |
| 1986-05-06 | 1,450 | 1,450 | 1,430 | 1,430 | 81,000 | 4,060.39 |
| 1986-05-02 | 1,460 | 1,480 | 1,410 | 1,450 | 65,000 | 4,117.18 |
| 1986-05-01 | 1,450 | 1,460 | 1,430 | 1,460 | 67,000 | 4,145.57 |
| 1986-04-30 | 1,470 | 1,490 | 1,470 | 1,490 | 76,000 | 4,230.75 |
| 1986-04-28 | 1,460 | 1,500 | 1,440 | 1,500 | 88,000 | 4,259.15 |
| 1986-04-26 | 1,450 | 1,470 | 1,440 | 1,460 | 65,000 | 4,145.57 |
| 1986-04-25 | 1,510 | 1,510 | 1,470 | 1,470 | 57,000 | 4,173.97 |
| 1986-04-24 | 1,540 | 1,540 | 1,500 | 1,510 | 44,000 | 4,287.54 |
| 1986-04-23 | 1,560 | 1,560 | 1,530 | 1,530 | 13,000 | 4,344.33 |
| 1986-04-22 | 1,510 | 1,540 | 1,500 | 1,530 | 23,000 | 4,344.33 |
| 1986-04-21 | 1,600 | 1,600 | 1,570 | 1,570 | 5,000 | 4,457.91 |
| 1986-04-19 | 1,630 | 1,630 | 1,600 | 1,630 | 98,000 | 4,628.28 |
| 1986-04-18 | 1,630 | 1,630 | 1,600 | 1,600 | 46,000 | 4,543.09 |
| 1986-04-17 | 1,610 | 1,650 | 1,610 | 1,630 | 220,000 | 4,628.28 |
| 1986-04-16 | 1,610 | 1,610 | 1,600 | 1,600 | 50,000 | 4,543.09 |
| 1986-04-15 | 1,590 | 1,660 | 1,590 | 1,660 | 38,000 | 4,713.46 |
| 1986-04-14 | 1,680 | 1,690 | 1,620 | 1,680 | 184,000 | 4,770.25 |
| 1986-04-11 | 1,700 | 1,700 | 1,650 | 1,690 | 444,000 | 4,798.64 |
| 1986-04-10 | 1,640 | 1,700 | 1,600 | 1,690 | 725,000 | 4,798.64 |
| 1986-04-09 | 1,540 | 1,600 | 1,530 | 1,600 | 284,000 | 4,543.09 |
| 1986-04-08 | 1,430 | 1,500 | 1,430 | 1,500 | 76,000 | 4,259.15 |
| 1986-04-07 | 1,400 | 1,400 | 1,390 | 1,400 | 86,000 | 3,975.21 |
| 1986-04-05 | 1,390 | 1,400 | 1,380 | 1,400 | 56,000 | 3,975.21 |
| 1986-04-04 | 1,400 | 1,400 | 1,350 | 1,370 | 58,000 | 3,890.02 |
| 1986-04-03 | 1,390 | 1,390 | 1,350 | 1,360 | 33,000 | 3,861.63 |
| 1986-04-02 | 1,460 | 1,460 | 1,400 | 1,400 | 35,000 | 3,975.21 |
| 1986-04-01 | 1,500 | 1,500 | 1,440 | 1,460 | 112,000 | 4,145.57 |
| 1986-03-31 | 1,540 | 1,550 | 1,480 | 1,490 | 128,000 | 4,230.75 |
| 1986-03-29 | 1,520 | 1,550 | 1,520 | 1,540 | 45,000 | 4,372.73 |
| 1986-03-28 | 1,530 | 1,530 | 1,500 | 1,530 | 21,000 | 4,344.33 |
| 1986-03-27 | 1,560 | 1,590 | 1,550 | 1,590 | 102,000 | 4,514.70 |
| 1986-03-26 | 1,650 | 1,650 | 1,620 | 1,650 | 425,000 | 4,685.06 |
| 1986-03-25 | 1,630 | 1,670 | 1,610 | 1,660 | 248,000 | 4,713.46 |
| 1986-03-24 | 1,530 | 1,630 | 1,530 | 1,630 | 183,000 | 4,628.28 |
| 1986-03-22 | 1,570 | 1,570 | 1,530 | 1,560 | 47,000 | 4,429.52 |
| 1986-03-20 | 1,560 | 1,600 | 1,550 | 1,550 | 139,000 | 4,401.12 |
| 1986-03-19 | 1,610 | 1,640 | 1,590 | 1,590 | 66,000 | 4,514.70 |
| 1986-03-18 | 1,620 | 1,640 | 1,550 | 1,610 | 86,000 | 4,571.49 |
| 1986-03-17 | 1,650 | 1,660 | 1,620 | 1,620 | 83,000 | 4,599.88 |
| 1986-03-15 | 1,650 | 1,680 | 1,650 | 1,650 | 33,000 | 4,685.06 |
| 1986-03-14 | 1,650 | 1,650 | 1,630 | 1,640 | 54,000 | 4,656.67 |
| 1986-03-13 | 1,700 | 1,700 | 1,630 | 1,630 | 185,000 | 4,628.28 |
| 1986-03-12 | 1,730 | 1,730 | 1,670 | 1,670 | 470,000 | 4,741.85 |
| 1986-03-11 | 1,640 | 1,710 | 1,630 | 1,710 | 810,000 | 4,855.43 |
| 1986-03-10 | 1,630 | 1,660 | 1,620 | 1,650 | 130,000 | 4,685.06 |
| 1986-03-07 | 1,650 | 1,650 | 1,620 | 1,650 | 202,000 | 4,685.06 |
| 1986-03-06 | 1,670 | 1,690 | 1,640 | 1,650 | 235,000 | 4,685.06 |
| 1986-03-05 | 1,670 | 1,710 | 1,650 | 1,690 | 1,449,000 | 4,798.64 |
| 1986-03-04 | 1,670 | 1,670 | 1,620 | 1,620 | 591,000 | 4,599.88 |
| 1986-03-03 | 1,640 | 1,670 | 1,610 | 1,670 | 1,013,000 | 4,741.85 |
| 1986-03-01 | 1,630 | 1,640 | 1,590 | 1,640 | 145,000 | 4,656.67 |
| 1986-02-28 | 1,610 | 1,650 | 1,580 | 1,600 | 857,000 | 4,543.09 |
| 1986-02-27 | 1,530 | 1,630 | 1,510 | 1,610 | 653,000 | 4,571.49 |
| 1986-02-26 | 1,570 | 1,580 | 1,550 | 1,560 | 162,000 | 4,429.52 |
| 1986-02-25 | 1,640 | 1,640 | 1,550 | 1,600 | 143,000 | 4,543.09 |
| 1986-02-24 | 1,610 | 1,640 | 1,590 | 1,630 | 380,000 | 4,628.28 |
| 1986-02-22 | 1,550 | 1,600 | 1,540 | 1,600 | 134,000 | 4,543.09 |
| 1986-02-21 | 1,580 | 1,580 | 1,530 | 1,570 | 125,000 | 4,457.91 |
| 1986-02-20 | 1,640 | 1,640 | 1,560 | 1,590 | 133,000 | 4,514.70 |
| 1986-02-19 | 1,590 | 1,650 | 1,550 | 1,650 | 987,000 | 4,685.06 |
| 1986-02-18 | 1,640 | 1,640 | 1,590 | 1,610 | 1,027,000 | 4,571.49 |
| 1986-02-17 | 1,540 | 1,630 | 1,510 | 1,630 | 1,385,000 | 4,628.28 |
| 1986-02-15 | 1,500 | 1,570 | 1,480 | 1,530 | 710,000 | 4,344.33 |
| 1986-02-14 | 1,400 | 1,490 | 1,400 | 1,490 | 879,000 | 4,230.75 |
| 1986-02-13 | 1,340 | 1,440 | 1,340 | 1,370 | 620,000 | 3,890.02 |
| 1986-02-12 | 1,260 | 1,340 | 1,260 | 1,340 | 378,000 | 3,804.84 |
| 1986-02-10 | 1,240 | 1,260 | 1,230 | 1,260 | 417,000 | 3,577.69 |
| 1986-02-07 | 1,200 | 1,230 | 1,200 | 1,230 | 63,000 | 3,492.50 |
| 1986-02-05 | 1,180 | 1,180 | 1,160 | 1,170 | 11,000 | 3,322.14 |
| 1986-02-04 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 3,350.53 |
| 1986-02-03 | 1,180 | 1,210 | 1,180 | 1,200 | 20,000 | 3,407.32 |
| 1986-02-01 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 3,236.95 |
| 1986-01-31 | 1,180 | 1,200 | 1,180 | 1,180 | 9,000 | 3,350.53 |
| 1986-01-30 | 1,220 | 1,220 | 1,200 | 1,200 | 14,000 | 3,407.32 |
| 1986-01-29 | 1,230 | 1,230 | 1,200 | 1,230 | 58,000 | 3,492.50 |
| 1986-01-28 | 1,240 | 1,250 | 1,240 | 1,250 | 158,000 | 3,549.29 |
| 1986-01-27 | 1,240 | 1,250 | 1,230 | 1,240 | 55,000 | 3,520.90 |
| 1986-01-25 | 1,230 | 1,230 | 1,230 | 1,230 | 63,000 | 3,492.50 |
| 1986-01-24 | 1,230 | 1,230 | 1,200 | 1,230 | 50,000 | 3,492.50 |
| 1986-01-23 | 1,250 | 1,250 | 1,210 | 1,230 | 19,000 | 3,492.50 |
| 1986-01-22 | 1,230 | 1,250 | 1,210 | 1,250 | 45,000 | 3,549.29 |
| 1986-01-21 | 1,240 | 1,270 | 1,210 | 1,270 | 45,000 | 3,606.08 |
| 1986-01-20 | 1,260 | 1,260 | 1,220 | 1,220 | 33,000 | 3,464.11 |
| 1986-01-18 | 1,230 | 1,270 | 1,220 | 1,260 | 83,000 | 3,577.69 |
| 1986-01-17 | 1,220 | 1,240 | 1,210 | 1,230 | 29,000 | 3,492.50 |
| 1986-01-16 | 1,240 | 1,260 | 1,200 | 1,200 | 58,000 | 3,407.32 |
| 1986-01-14 | 1,240 | 1,260 | 1,240 | 1,260 | 10,000 | 3,577.69 |
| 1986-01-13 | 1,210 | 1,270 | 1,210 | 1,260 | 38,000 | 3,577.69 |
| 1986-01-10 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 3,634.47 |
| 1986-01-09 | 1,290 | 1,290 | 1,290 | 1,290 | 103,000 | 3,662.87 |
| 1986-01-08 | 1,300 | 1,300 | 1,300 | 1,300 | 52,000 | 3,691.26 |
| 1986-01-07 | 1,300 | 1,300 | 1,300 | 1,300 | 18,000 | 3,691.26 |
| 1986-01-06 | 1,310 | 1,330 | 1,280 | 1,330 | 123,000 | 3,776.45 |
| 1986-01-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 3,833.23 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.2株
