2875 東洋水産(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 | 1,160 | 1,160 | 1,140 | 1,140 | 33,000 | 987.01 |
| 1986-12-26 | 1,170 | 1,170 | 1,140 | 1,140 | 50,000 | 987.01 |
| 1986-12-25 | 1,160 | 1,160 | 1,150 | 1,150 | 119,000 | 995.67 |
| 1986-12-24 | 1,160 | 1,160 | 1,140 | 1,140 | 98,000 | 987.01 |
| 1986-12-23 | 1,130 | 1,160 | 1,130 | 1,160 | 115,000 | 1,004.33 |
| 1986-12-22 | 1,170 | 1,170 | 1,150 | 1,150 | 200,000 | 995.67 |
| 1986-12-19 | 1,160 | 1,170 | 1,150 | 1,160 | 72,000 | 1,004.33 |
| 1986-12-18 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 | 995.67 |
| 1986-12-17 | 1,150 | 1,170 | 1,150 | 1,150 | 47,000 | 995.67 |
| 1986-12-16 | 1,160 | 1,170 | 1,150 | 1,150 | 179,000 | 995.67 |
| 1986-12-15 | 1,150 | 1,160 | 1,130 | 1,160 | 95,000 | 1,004.33 |
| 1986-12-12 | 1,160 | 1,160 | 1,150 | 1,160 | 70,000 | 1,004.33 |
| 1986-12-11 | 1,170 | 1,170 | 1,150 | 1,160 | 35,000 | 1,004.33 |
| 1986-12-10 | 1,130 | 1,150 | 1,100 | 1,140 | 84,000 | 987.01 |
| 1986-12-09 | 1,140 | 1,150 | 1,130 | 1,130 | 107,000 | 978.36 |
| 1986-12-08 | 1,110 | 1,110 | 1,090 | 1,100 | 147,000 | 952.38 |
| 1986-12-06 | 1,110 | 1,120 | 1,110 | 1,120 | 72,000 | 969.70 |
| 1986-12-05 | 1,120 | 1,130 | 1,090 | 1,100 | 430,000 | 952.38 |
| 1986-12-04 | 1,160 | 1,160 | 1,120 | 1,130 | 61,000 | 978.36 |
| 1986-12-03 | 1,190 | 1,190 | 1,150 | 1,160 | 52,000 | 1,004.33 |
| 1986-12-02 | 1,140 | 1,160 | 1,140 | 1,160 | 86,000 | 1,004.33 |
| 1986-12-01 | 1,210 | 1,210 | 1,110 | 1,140 | 128,000 | 987.01 |
| 1986-11-29 | 1,230 | 1,230 | 1,190 | 1,190 | 184,000 | 1,030.30 |
| 1986-11-28 | 1,140 | 1,210 | 1,140 | 1,210 | 509,000 | 1,047.62 |
| 1986-11-27 | 1,120 | 1,130 | 1,110 | 1,110 | 94,000 | 961.04 |
| 1986-11-26 | 1,120 | 1,150 | 1,120 | 1,130 | 88,000 | 978.36 |
| 1986-11-25 | 1,120 | 1,130 | 1,120 | 1,130 | 51,000 | 978.36 |
| 1986-11-22 | 1,110 | 1,110 | 1,110 | 1,110 | 54,000 | 961.04 |
| 1986-11-21 | 1,130 | 1,140 | 1,110 | 1,110 | 94,000 | 961.04 |
| 1986-11-20 | 1,140 | 1,150 | 1,130 | 1,130 | 21,000 | 978.36 |
| 1986-11-19 | 1,170 | 1,170 | 1,120 | 1,130 | 221,000 | 978.36 |
| 1986-11-18 | 1,170 | 1,200 | 1,170 | 1,170 | 200,000 | 1,012.99 |
| 1986-11-17 | 1,170 | 1,170 | 1,150 | 1,160 | 127,000 | 1,004.33 |
| 1986-11-14 | 1,160 | 1,190 | 1,150 | 1,170 | 130,000 | 1,012.99 |
| 1986-11-13 | 1,120 | 1,130 | 1,110 | 1,120 | 139,000 | 969.70 |
| 1986-11-12 | 1,180 | 1,190 | 1,120 | 1,130 | 181,000 | 978.36 |
| 1986-11-11 | 1,170 | 1,180 | 1,160 | 1,180 | 178,000 | 1,021.65 |
| 1986-11-10 | 1,190 | 1,190 | 1,170 | 1,190 | 121,000 | 1,030.30 |
| 1986-11-07 | 1,170 | 1,220 | 1,150 | 1,220 | 579,000 | 1,056.28 |
| 1986-11-06 | 1,120 | 1,160 | 1,110 | 1,160 | 336,000 | 1,004.33 |
| 1986-11-05 | 1,050 | 1,140 | 1,050 | 1,140 | 101,000 | 987.01 |
| 1986-11-04 | 1,050 | 1,060 | 1,040 | 1,060 | 24,000 | 917.75 |
| 1986-11-01 | 1,070 | 1,070 | 1,060 | 1,070 | 33,000 | 926.41 |
| 1986-10-31 | 1,040 | 1,060 | 1,040 | 1,060 | 49,000 | 917.75 |
| 1986-10-30 | 1,010 | 1,060 | 1,010 | 1,060 | 77,000 | 917.75 |
| 1986-10-29 | 1,040 | 1,040 | 1,020 | 1,030 | 25,000 | 891.78 |
| 1986-10-28 | 1,050 | 1,050 | 1,050 | 1,050 | 17,000 | 909.09 |
| 1986-10-27 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 909.09 |
| 1986-10-25 | 1,050 | 1,050 | 1,030 | 1,050 | 20,000 | 909.09 |
| 1986-10-24 | 1,040 | 1,060 | 1,040 | 1,050 | 21,000 | 909.09 |
| 1986-10-23 | 990 | 1,040 | 990 | 1,040 | 22,000 | 900.43 |
| 1986-10-22 | 980 | 1,000 | 979 | 1,000 | 41,000 | 865.80 |
| 1986-10-21 | 970 | 980 | 970 | 980 | 44,000 | 848.49 |
| 1986-10-17 | 950 | 965 | 950 | 965 | 24,000 | 835.50 |
| 1986-10-16 | 960 | 970 | 960 | 960 | 44,000 | 831.17 |
| 1986-10-15 | 960 | 970 | 960 | 970 | 7,000 | 839.83 |
| 1986-10-14 | 945 | 945 | 945 | 945 | 3,000 | 818.18 |
| 1986-10-13 | 955 | 955 | 945 | 945 | 6,000 | 818.18 |
| 1986-10-09 | 951 | 975 | 951 | 965 | 24,000 | 835.50 |
| 1986-10-08 | 942 | 950 | 942 | 950 | 4,000 | 822.51 |
| 1986-10-07 | 941 | 941 | 941 | 941 | 1,000 | 814.72 |
| 1986-10-06 | 940 | 940 | 930 | 930 | 32,000 | 805.20 |
| 1986-10-04 | 926 | 927 | 926 | 927 | 2,000 | 802.60 |
| 1986-10-03 | 900 | 910 | 890 | 910 | 21,000 | 787.88 |
| 1986-10-02 | 929 | 930 | 910 | 910 | 45,000 | 787.88 |
| 1986-10-01 | 965 | 965 | 935 | 935 | 21,000 | 809.52 |
| 1986-09-30 | 970 | 980 | 961 | 965 | 117,000 | 835.50 |
| 1986-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 76,000 | 865.80 |
| 1986-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 33,000 | 865.80 |
| 1986-09-26 | 990 | 1,000 | 990 | 1,000 | 38,000 | 865.80 |
| 1986-09-25 | 970 | 1,000 | 970 | 1,000 | 97,000 | 865.80 |
| 1986-09-24 | 961 | 971 | 961 | 970 | 33,000 | 839.83 |
| 1986-09-22 | 950 | 960 | 942 | 960 | 109,000 | 831.17 |
| 1986-09-19 | 960 | 975 | 950 | 950 | 122,000 | 822.51 |
| 1986-09-18 | 999 | 1,000 | 975 | 980 | 55,000 | 848.49 |
| 1986-09-17 | 1,030 | 1,040 | 995 | 1,000 | 50,000 | 865.80 |
| 1986-09-16 | 1,040 | 1,050 | 1,000 | 1,010 | 147,000 | 874.46 |
| 1986-09-12 | 1,060 | 1,060 | 1,020 | 1,030 | 315,000 | 891.78 |
| 1986-09-11 | 1,170 | 1,170 | 1,120 | 1,140 | 116,000 | 987.01 |
| 1986-09-10 | 1,140 | 1,170 | 1,130 | 1,160 | 34,000 | 1,004.33 |
| 1986-09-09 | 1,150 | 1,180 | 1,150 | 1,180 | 11,000 | 1,021.65 |
| 1986-09-08 | 1,150 | 1,170 | 1,150 | 1,170 | 65,000 | 1,012.99 |
| 1986-09-06 | 1,180 | 1,180 | 1,150 | 1,150 | 7,000 | 995.67 |
| 1986-09-05 | 1,190 | 1,190 | 1,170 | 1,180 | 63,000 | 1,021.65 |
| 1986-09-04 | 1,180 | 1,190 | 1,170 | 1,170 | 33,000 | 1,012.99 |
| 1986-09-03 | 1,180 | 1,190 | 1,160 | 1,190 | 19,000 | 1,030.30 |
| 1986-09-02 | 1,150 | 1,190 | 1,150 | 1,180 | 26,000 | 1,021.65 |
| 1986-09-01 | 1,170 | 1,190 | 1,150 | 1,160 | 33,000 | 1,004.33 |
| 1986-08-30 | 1,180 | 1,180 | 1,130 | 1,130 | 32,000 | 978.36 |
| 1986-08-29 | 1,210 | 1,210 | 1,180 | 1,190 | 49,000 | 1,030.30 |
| 1986-08-28 | 1,190 | 1,190 | 1,180 | 1,190 | 20,000 | 1,030.30 |
| 1986-08-27 | 1,130 | 1,170 | 1,130 | 1,170 | 62,000 | 1,012.99 |
| 1986-08-26 | 1,130 | 1,140 | 1,130 | 1,140 | 26,000 | 987.01 |
| 1986-08-25 | 1,200 | 1,200 | 1,120 | 1,120 | 51,000 | 969.70 |
| 1986-08-23 | 1,160 | 1,210 | 1,130 | 1,200 | 85,000 | 1,038.96 |
| 1986-08-22 | 1,210 | 1,210 | 1,170 | 1,180 | 112,000 | 1,021.65 |
| 1986-08-21 | 1,160 | 1,210 | 1,160 | 1,210 | 53,000 | 1,047.62 |
| 1986-08-20 | 1,240 | 1,240 | 1,200 | 1,200 | 127,000 | 1,038.96 |
| 1986-08-19 | 1,220 | 1,230 | 1,220 | 1,220 | 35,000 | 1,056.28 |
| 1986-08-18 | 1,210 | 1,210 | 1,140 | 1,200 | 134,000 | 1,038.96 |
| 1986-08-15 | 1,240 | 1,250 | 1,220 | 1,220 | 108,000 | 1,056.28 |
| 1986-08-14 | 1,270 | 1,280 | 1,250 | 1,280 | 668,000 | 1,108.23 |
| 1986-08-13 | 1,230 | 1,270 | 1,220 | 1,250 | 521,000 | 1,082.25 |
| 1986-08-12 | 1,160 | 1,210 | 1,160 | 1,210 | 298,000 | 1,047.62 |
| 1986-08-11 | 1,130 | 1,160 | 1,110 | 1,160 | 39,000 | 1,004.33 |
| 1986-08-08 | 1,160 | 1,160 | 1,140 | 1,160 | 77,000 | 1,004.33 |
| 1986-08-07 | 1,200 | 1,200 | 1,170 | 1,200 | 244,000 | 1,038.96 |
| 1986-08-06 | 1,170 | 1,230 | 1,170 | 1,210 | 758,000 | 1,047.62 |
| 1986-08-05 | 1,100 | 1,170 | 1,100 | 1,130 | 972,000 | 978.36 |
| 1986-08-04 | 1,050 | 1,150 | 1,050 | 1,110 | 130,000 | 961.04 |
| 1986-08-02 | 1,030 | 1,050 | 1,030 | 1,050 | 43,000 | 909.09 |
| 1986-08-01 | 1,040 | 1,050 | 1,030 | 1,040 | 162,000 | 900.43 |
| 1986-07-31 | 1,080 | 1,080 | 1,050 | 1,050 | 72,000 | 909.09 |
| 1986-07-30 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 935.07 |
| 1986-07-29 | 1,150 | 1,150 | 1,080 | 1,100 | 219,000 | 952.38 |
| 1986-07-28 | 1,140 | 1,140 | 1,120 | 1,120 | 29,000 | 969.70 |
| 1986-07-26 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 | 952.38 |
| 1986-07-25 | 1,170 | 1,180 | 1,130 | 1,130 | 391,000 | 978.36 |
| 1986-07-24 | 1,150 | 1,180 | 1,130 | 1,170 | 216,000 | 1,012.99 |
| 1986-07-23 | 1,070 | 1,150 | 1,050 | 1,150 | 268,000 | 995.67 |
| 1986-07-22 | 1,020 | 1,100 | 1,020 | 1,060 | 75,000 | 917.75 |
| 1986-07-21 | 1,060 | 1,100 | 1,060 | 1,070 | 148,000 | 926.41 |
| 1986-07-19 | 1,090 | 1,100 | 1,060 | 1,060 | 116,000 | 917.75 |
| 1986-07-18 | 1,100 | 1,190 | 1,100 | 1,170 | 288,000 | 1,012.99 |
| 1986-07-17 | 1,100 | 1,100 | 1,080 | 1,080 | 38,000 | 935.07 |
| 1986-07-16 | 1,070 | 1,070 | 1,010 | 1,020 | 104,000 | 883.12 |
| 1986-07-15 | 1,100 | 1,110 | 1,080 | 1,080 | 57,000 | 935.07 |
| 1986-07-14 | 1,080 | 1,120 | 1,080 | 1,100 | 100,000 | 952.38 |
| 1986-07-11 | 1,130 | 1,130 | 1,100 | 1,100 | 24,000 | 952.38 |
| 1986-07-10 | 1,140 | 1,140 | 1,110 | 1,110 | 11,000 | 961.04 |
| 1986-07-09 | 1,110 | 1,110 | 1,100 | 1,100 | 34,000 | 952.38 |
| 1986-07-08 | 1,140 | 1,160 | 1,140 | 1,160 | 150,000 | 1,004.33 |
| 1986-07-07 | 1,100 | 1,160 | 1,100 | 1,160 | 83,000 | 1,004.33 |
| 1986-07-05 | 1,140 | 1,140 | 1,110 | 1,110 | 21,000 | 961.04 |
| 1986-07-04 | 1,150 | 1,160 | 1,140 | 1,160 | 71,000 | 1,004.33 |
| 1986-07-03 | 1,130 | 1,160 | 1,130 | 1,140 | 120,000 | 987.01 |
| 1986-07-02 | 1,110 | 1,150 | 1,110 | 1,130 | 104,000 | 978.36 |
| 1986-07-01 | 1,110 | 1,110 | 1,080 | 1,110 | 79,000 | 961.04 |
| 1986-06-30 | 1,100 | 1,120 | 1,090 | 1,120 | 48,000 | 969.70 |
| 1986-06-28 | 1,100 | 1,100 | 1,070 | 1,070 | 57,000 | 926.41 |
| 1986-06-27 | 1,100 | 1,110 | 1,080 | 1,100 | 34,000 | 952.38 |
| 1986-06-26 | 1,110 | 1,140 | 1,110 | 1,120 | 83,000 | 969.70 |
| 1986-06-25 | 1,070 | 1,100 | 1,070 | 1,090 | 196,000 | 943.72 |
| 1986-06-24 | 1,080 | 1,090 | 1,070 | 1,070 | 79,000 | 926.41 |
| 1986-06-23 | 1,110 | 1,130 | 1,100 | 1,120 | 116,000 | 969.70 |
| 1986-06-21 | 1,140 | 1,140 | 1,130 | 1,130 | 79,000 | 978.36 |
| 1986-06-20 | 1,170 | 1,200 | 1,170 | 1,200 | 364,000 | 1,038.96 |
| 1986-06-19 | 1,140 | 1,200 | 1,140 | 1,170 | 549,000 | 1,012.99 |
| 1986-06-18 | 1,080 | 1,120 | 1,050 | 1,120 | 318,000 | 969.70 |
| 1986-06-17 | 1,080 | 1,080 | 1,070 | 1,070 | 64,000 | 926.41 |
| 1986-06-16 | 1,120 | 1,120 | 1,080 | 1,080 | 114,000 | 935.07 |
| 1986-06-13 | 1,140 | 1,160 | 1,100 | 1,140 | 214,000 | 987.01 |
| 1986-06-12 | 1,090 | 1,180 | 1,070 | 1,180 | 666,000 | 1,021.65 |
| 1986-06-11 | 1,070 | 1,090 | 1,070 | 1,090 | 188,000 | 943.72 |
| 1986-06-10 | 1,070 | 1,090 | 1,030 | 1,070 | 249,000 | 926.41 |
| 1986-06-09 | 1,100 | 1,160 | 1,080 | 1,080 | 440,000 | 935.07 |
| 1986-06-07 | 990 | 1,090 | 990 | 1,050 | 339,000 | 909.09 |
| 1986-06-06 | 970 | 985 | 960 | 985 | 142,000 | 852.81 |
| 1986-06-05 | 980 | 995 | 980 | 990 | 214,000 | 857.14 |
| 1986-06-04 | 995 | 1,010 | 994 | 1,000 | 246,000 | 865.80 |
| 1986-06-03 | 950 | 1,030 | 948 | 1,030 | 293,000 | 891.78 |
| 1986-06-02 | 940 | 950 | 940 | 945 | 125,000 | 818.18 |
| 1986-05-31 | 930 | 930 | 930 | 930 | 58,000 | 805.20 |
| 1986-05-30 | 920 | 920 | 915 | 917 | 31,000 | 793.94 |
| 1986-05-29 | 945 | 945 | 935 | 940 | 107,000 | 813.85 |
| 1986-05-28 | 910 | 915 | 905 | 915 | 64,000 | 792.21 |
| 1986-05-27 | 885 | 885 | 880 | 883 | 73,000 | 764.50 |
| 1986-05-26 | 900 | 900 | 880 | 889 | 36,000 | 769.70 |
| 1986-05-23 | 895 | 910 | 895 | 910 | 71,000 | 787.88 |
| 1986-05-22 | 890 | 890 | 880 | 889 | 10,000 | 769.70 |
| 1986-05-21 | 890 | 890 | 880 | 890 | 23,000 | 770.56 |
| 1986-05-20 | 910 | 910 | 890 | 890 | 48,000 | 770.56 |
| 1986-05-19 | 900 | 915 | 880 | 915 | 91,000 | 792.21 |
| 1986-05-17 | 895 | 913 | 895 | 913 | 27,000 | 790.48 |
| 1986-05-16 | 859 | 915 | 859 | 915 | 91,000 | 792.21 |
| 1986-05-15 | 882 | 900 | 874 | 875 | 149,000 | 757.58 |
| 1986-05-14 | 871 | 885 | 871 | 881 | 46,000 | 762.77 |
| 1986-05-13 | 895 | 900 | 891 | 896 | 106,000 | 775.76 |
| 1986-05-12 | 864 | 890 | 864 | 887 | 196,000 | 767.97 |
| 1986-05-09 | 844 | 864 | 841 | 864 | 169,000 | 748.05 |
| 1986-05-08 | 836 | 845 | 836 | 845 | 14,000 | 731.60 |
| 1986-05-07 | 830 | 839 | 830 | 831 | 69,000 | 719.48 |
| 1986-05-06 | 851 | 851 | 830 | 830 | 44,000 | 718.62 |
| 1986-05-02 | 850 | 850 | 841 | 850 | 52,000 | 735.93 |
| 1986-05-01 | 841 | 841 | 840 | 840 | 24,000 | 727.27 |
| 1986-04-30 | 830 | 831 | 830 | 830 | 46,000 | 718.62 |
| 1986-04-28 | 838 | 838 | 827 | 828 | 75,000 | 716.88 |
| 1986-04-26 | 828 | 830 | 828 | 828 | 70,000 | 716.88 |
| 1986-04-25 | 820 | 830 | 820 | 830 | 75,000 | 718.62 |
| 1986-04-24 | 820 | 821 | 820 | 821 | 21,000 | 710.82 |
| 1986-04-23 | 850 | 850 | 820 | 820 | 16,000 | 709.96 |
| 1986-04-22 | 840 | 840 | 839 | 840 | 42,000 | 727.27 |
| 1986-04-21 | 860 | 860 | 854 | 860 | 35,000 | 744.59 |
| 1986-04-19 | 848 | 860 | 844 | 859 | 77,000 | 743.72 |
| 1986-04-18 | 850 | 850 | 841 | 849 | 99,000 | 735.07 |
| 1986-04-17 | 849 | 849 | 837 | 845 | 72,000 | 731.60 |
| 1986-04-16 | 840 | 850 | 835 | 850 | 58,000 | 735.93 |
| 1986-04-15 | 850 | 850 | 835 | 850 | 115,000 | 735.93 |
| 1986-04-14 | 810 | 840 | 810 | 840 | 40,000 | 727.27 |
| 1986-04-11 | 840 | 840 | 800 | 800 | 50,000 | 692.64 |
| 1986-04-10 | 831 | 833 | 831 | 831 | 17,000 | 719.48 |
| 1986-04-09 | 831 | 850 | 831 | 850 | 138,000 | 735.93 |
| 1986-04-08 | 840 | 850 | 831 | 850 | 176,000 | 735.93 |
| 1986-04-07 | 830 | 850 | 825 | 850 | 51,000 | 735.93 |
| 1986-04-05 | 815 | 830 | 811 | 830 | 137,000 | 718.62 |
| 1986-04-04 | 815 | 820 | 810 | 820 | 156,000 | 709.96 |
| 1986-04-03 | 805 | 820 | 803 | 820 | 97,000 | 709.96 |
| 1986-04-02 | 780 | 800 | 780 | 800 | 93,000 | 692.64 |
| 1986-04-01 | 775 | 785 | 775 | 776 | 50,000 | 671.86 |
| 1986-03-31 | 780 | 780 | 770 | 780 | 92,000 | 675.33 |
| 1986-03-29 | 775 | 776 | 775 | 775 | 29,000 | 671 |
| 1986-03-27 | 775 | 790 | 775 | 775 | 67,000 | 671 |
| 1986-03-26 | 800 | 829 | 800 | 805 | 141,000 | 616.79 |
| 1986-03-25 | 815 | 815 | 791 | 791 | 126,000 | 606.06 |
| 1986-03-24 | 840 | 840 | 820 | 820 | 66,000 | 628.28 |
| 1986-03-22 | 840 | 855 | 833 | 840 | 243,000 | 643.60 |
| 1986-03-20 | 854 | 860 | 846 | 860 | 346,000 | 658.93 |
| 1986-03-19 | 815 | 830 | 815 | 828 | 246,000 | 634.41 |
| 1986-03-18 | 815 | 817 | 805 | 805 | 98,000 | 616.79 |
| 1986-03-17 | 800 | 815 | 800 | 814 | 101,000 | 623.68 |
| 1986-03-15 | 800 | 808 | 800 | 805 | 82,000 | 616.79 |
| 1986-03-14 | 781 | 808 | 781 | 795 | 556,000 | 609.13 |
| 1986-03-13 | 765 | 775 | 760 | 775 | 54,000 | 593.80 |
| 1986-03-12 | 773 | 775 | 768 | 773 | 70,000 | 592.27 |
| 1986-03-11 | 778 | 780 | 773 | 773 | 39,000 | 592.27 |
| 1986-03-10 | 780 | 780 | 776 | 776 | 10,000 | 594.57 |
| 1986-03-07 | 770 | 785 | 769 | 775 | 52,000 | 593.80 |
| 1986-03-06 | 780 | 790 | 776 | 790 | 160,000 | 605.29 |
| 1986-03-05 | 760 | 780 | 760 | 780 | 124,000 | 597.63 |
| 1986-03-04 | 768 | 768 | 751 | 751 | 40,000 | 575.41 |
| 1986-03-03 | 768 | 778 | 766 | 778 | 37,000 | 596.10 |
| 1986-03-01 | 778 | 800 | 778 | 778 | 62,000 | 596.10 |
| 1986-02-28 | 799 | 799 | 780 | 790 | 58,000 | 605.29 |
| 1986-02-27 | 795 | 800 | 786 | 793 | 126,000 | 607.59 |
| 1986-02-26 | 806 | 807 | 785 | 795 | 84,000 | 609.13 |
| 1986-02-25 | 792 | 810 | 773 | 810 | 388,000 | 620.62 |
| 1986-02-24 | 780 | 795 | 768 | 795 | 150,000 | 609.13 |
| 1986-02-22 | 760 | 770 | 755 | 770 | 62,000 | 589.97 |
| 1986-02-21 | 761 | 762 | 750 | 750 | 59,000 | 574.65 |
| 1986-02-20 | 740 | 765 | 740 | 765 | 298,000 | 586.14 |
| 1986-02-19 | 750 | 750 | 735 | 740 | 135,000 | 566.99 |
| 1986-02-18 | 742 | 749 | 739 | 749 | 101,000 | 573.88 |
| 1986-02-17 | 747 | 747 | 738 | 739 | 23,000 | 566.22 |
| 1986-02-15 | 746 | 747 | 730 | 737 | 24,000 | 564.69 |
| 1986-02-14 | 740 | 750 | 740 | 745 | 195,000 | 570.82 |
| 1986-02-13 | 758 | 758 | 745 | 745 | 235,000 | 570.82 |
| 1986-02-12 | 760 | 760 | 747 | 750 | 306,000 | 574.65 |
| 1986-02-10 | 751 | 760 | 746 | 760 | 987,000 | 582.31 |
| 1986-02-07 | 695 | 730 | 693 | 711 | 288,000 | 544.77 |
| 1986-02-06 | 694 | 694 | 690 | 693 | 58,000 | 530.97 |
| 1986-02-05 | 681 | 685 | 681 | 681 | 21,000 | 521.78 |
| 1986-02-04 | 695 | 695 | 680 | 685 | 68,000 | 524.84 |
| 1986-02-03 | 690 | 695 | 685 | 695 | 78,000 | 532.51 |
| 1986-02-01 | 690 | 690 | 681 | 681 | 17,000 | 521.78 |
| 1986-01-31 | 681 | 687 | 680 | 681 | 45,000 | 521.78 |
| 1986-01-30 | 681 | 688 | 681 | 681 | 18,000 | 521.78 |
| 1986-01-29 | 689 | 689 | 670 | 681 | 35,000 | 521.78 |
| 1986-01-28 | 685 | 695 | 675 | 675 | 23,000 | 517.18 |
| 1986-01-27 | 680 | 690 | 680 | 685 | 9,000 | 524.84 |
| 1986-01-25 | 670 | 695 | 670 | 695 | 82,000 | 532.51 |
| 1986-01-24 | 674 | 685 | 670 | 685 | 34,000 | 524.84 |
| 1986-01-23 | 695 | 697 | 675 | 675 | 40,000 | 517.18 |
| 1986-01-22 | 675 | 700 | 674 | 698 | 191,000 | 534.80 |
| 1986-01-21 | 662 | 674 | 660 | 674 | 12,000 | 516.42 |
| 1986-01-20 | 663 | 670 | 663 | 665 | 28,000 | 509.52 |
| 1986-01-18 | 662 | 670 | 662 | 665 | 11,000 | 509.52 |
| 1986-01-17 | 679 | 679 | 662 | 662 | 38,000 | 507.22 |
| 1986-01-16 | 670 | 680 | 665 | 670 | 48,000 | 513.35 |
| 1986-01-14 | 688 | 689 | 670 | 670 | 51,000 | 513.35 |
| 1986-01-13 | 689 | 691 | 685 | 688 | 103,000 | 527.14 |
| 1986-01-10 | 685 | 708 | 680 | 690 | 610,000 | 528.68 |
| 1986-01-09 | 647 | 667 | 646 | 665 | 61,000 | 509.52 |
| 1986-01-08 | 657 | 657 | 647 | 647 | 35,000 | 495.73 |
| 1986-01-07 | 653 | 660 | 650 | 650 | 52,000 | 498.03 |
| 1986-01-06 | 658 | 658 | 651 | 652 | 22,000 | 499.56 |
| 1986-01-04 | 650 | 659 | 650 | 651 | 22,000 | 498.79 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
