3101 東洋紡(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 | 376 | 380 | 371 | 371 | 240,000 | 3,710 |
| 1986-12-26 | 362 | 383 | 362 | 371 | 857,000 | 3,710 |
| 1986-12-25 | 370 | 370 | 361 | 361 | 932,000 | 3,610 |
| 1986-12-24 | 374 | 374 | 366 | 370 | 809,000 | 3,700 |
| 1986-12-23 | 371 | 375 | 370 | 370 | 2,854,000 | 3,700 |
| 1986-12-22 | 373 | 380 | 370 | 370 | 1,695,000 | 3,700 |
| 1986-12-19 | 385 | 386 | 382 | 382 | 873,000 | 3,820 |
| 1986-12-18 | 391 | 395 | 381 | 386 | 1,037,000 | 3,860 |
| 1986-12-17 | 408 | 409 | 389 | 390 | 5,402,000 | 3,900 |
| 1986-12-16 | 372 | 424 | 371 | 403 | 14,404,000 | 4,030 |
| 1986-12-15 | 373 | 380 | 365 | 375 | 1,625,000 | 3,750 |
| 1986-12-12 | 376 | 380 | 360 | 370 | 683,000 | 3,700 |
| 1986-12-11 | 379 | 380 | 375 | 375 | 303,000 | 3,750 |
| 1986-12-10 | 379 | 382 | 373 | 379 | 774,000 | 3,790 |
| 1986-12-09 | 378 | 383 | 378 | 378 | 439,000 | 3,780 |
| 1986-12-08 | 375 | 383 | 374 | 378 | 955,000 | 3,780 |
| 1986-12-06 | 378 | 378 | 372 | 373 | 1,034,000 | 3,730 |
| 1986-12-05 | 381 | 393 | 378 | 383 | 2,222,000 | 3,830 |
| 1986-12-04 | 376 | 382 | 372 | 376 | 527,000 | 3,760 |
| 1986-12-03 | 368 | 380 | 368 | 378 | 1,500,000 | 3,780 |
| 1986-12-02 | 376 | 376 | 360 | 368 | 509,000 | 3,680 |
| 1986-12-01 | 375 | 384 | 371 | 371 | 1,228,000 | 3,710 |
| 1986-11-29 | 377 | 379 | 375 | 376 | 242,000 | 3,760 |
| 1986-11-28 | 374 | 377 | 366 | 377 | 595,000 | 3,770 |
| 1986-11-27 | 377 | 377 | 370 | 372 | 687,000 | 3,720 |
| 1986-11-26 | 375 | 380 | 370 | 372 | 728,000 | 3,720 |
| 1986-11-25 | 380 | 382 | 377 | 378 | 1,236,000 | 3,780 |
| 1986-11-22 | 382 | 383 | 377 | 377 | 461,000 | 3,770 |
| 1986-11-21 | 365 | 381 | 365 | 377 | 1,886,000 | 3,770 |
| 1986-11-20 | 365 | 366 | 361 | 364 | 505,000 | 3,640 |
| 1986-11-19 | 360 | 366 | 355 | 363 | 1,139,000 | 3,630 |
| 1986-11-18 | 365 | 365 | 359 | 361 | 394,000 | 3,610 |
| 1986-11-17 | 372 | 376 | 362 | 365 | 1,518,000 | 3,650 |
| 1986-11-14 | 373 | 380 | 368 | 368 | 5,883,000 | 3,680 |
| 1986-11-13 | 356 | 364 | 353 | 358 | 1,584,000 | 3,580 |
| 1986-11-12 | 349 | 353 | 349 | 351 | 1,352,000 | 3,510 |
| 1986-11-11 | 348 | 349 | 344 | 347 | 1,102,000 | 3,470 |
| 1986-11-10 | 345 | 355 | 342 | 349 | 570,000 | 3,490 |
| 1986-11-07 | 339 | 348 | 339 | 345 | 406,000 | 3,450 |
| 1986-11-06 | 343 | 345 | 338 | 338 | 348,000 | 3,380 |
| 1986-11-05 | 344 | 350 | 343 | 344 | 441,000 | 3,440 |
| 1986-11-04 | 343 | 350 | 343 | 343 | 225,000 | 3,430 |
| 1986-11-01 | 349 | 350 | 343 | 343 | 215,000 | 3,430 |
| 1986-10-31 | 355 | 355 | 350 | 350 | 434,000 | 3,500 |
| 1986-10-30 | 349 | 355 | 345 | 350 | 735,000 | 3,500 |
| 1986-10-29 | 355 | 356 | 345 | 349 | 802,000 | 3,490 |
| 1986-10-28 | 343 | 356 | 340 | 356 | 543,000 | 3,560 |
| 1986-10-27 | 341 | 348 | 340 | 346 | 552,000 | 3,460 |
| 1986-10-25 | 345 | 345 | 340 | 340 | 583,000 | 3,400 |
| 1986-10-24 | 345 | 346 | 340 | 341 | 738,000 | 3,410 |
| 1986-10-23 | 329 | 345 | 325 | 339 | 1,322,000 | 3,390 |
| 1986-10-22 | 341 | 341 | 327 | 329 | 598,000 | 3,290 |
| 1986-10-21 | 340 | 345 | 325 | 326 | 1,375,000 | 3,260 |
| 1986-10-20 | 348 | 353 | 340 | 343 | 450,000 | 3,430 |
| 1986-10-17 | 363 | 363 | 358 | 358 | 674,000 | 3,580 |
| 1986-10-16 | 365 | 371 | 361 | 363 | 527,000 | 3,630 |
| 1986-10-15 | 388 | 388 | 370 | 370 | 456,000 | 3,700 |
| 1986-10-14 | 373 | 390 | 371 | 390 | 514,000 | 3,900 |
| 1986-10-13 | 372 | 378 | 371 | 371 | 158,000 | 3,710 |
| 1986-10-09 | 371 | 382 | 371 | 379 | 729,000 | 3,790 |
| 1986-10-08 | 374 | 377 | 370 | 373 | 946,000 | 3,730 |
| 1986-10-07 | 380 | 385 | 370 | 374 | 736,000 | 3,740 |
| 1986-10-06 | 390 | 393 | 381 | 385 | 618,000 | 3,850 |
| 1986-10-04 | 378 | 394 | 378 | 394 | 1,359,000 | 3,940 |
| 1986-10-03 | 359 | 380 | 358 | 377 | 1,044,000 | 3,770 |
| 1986-10-02 | 368 | 370 | 358 | 360 | 1,447,000 | 3,600 |
| 1986-10-01 | 381 | 387 | 370 | 370 | 2,845,000 | 3,700 |
| 1986-09-30 | 385 | 390 | 380 | 380 | 758,000 | 3,800 |
| 1986-09-29 | 378 | 392 | 378 | 385 | 623,000 | 3,850 |
| 1986-09-27 | 395 | 400 | 366 | 374 | 2,552,000 | 3,740 |
| 1986-09-26 | 402 | 407 | 392 | 393 | 1,545,000 | 3,930 |
| 1986-09-25 | 417 | 419 | 411 | 417 | 764,000 | 4,170 |
| 1986-09-24 | 417 | 419 | 408 | 417 | 804,000 | 4,170 |
| 1986-09-22 | 392 | 398 | 390 | 397 | 701,000 | 3,970 |
| 1986-09-19 | 393 | 395 | 381 | 382 | 895,000 | 3,820 |
| 1986-09-18 | 380 | 382 | 376 | 380 | 767,000 | 3,800 |
| 1986-09-17 | 380 | 387 | 375 | 375 | 1,465,000 | 3,750 |
| 1986-09-16 | 399 | 409 | 380 | 380 | 1,406,000 | 3,800 |
| 1986-09-12 | 390 | 410 | 390 | 404 | 2,542,000 | 4,040 |
| 1986-09-11 | 427 | 429 | 418 | 418 | 1,203,000 | 4,180 |
| 1986-09-10 | 430 | 438 | 423 | 427 | 2,160,000 | 4,270 |
| 1986-09-09 | 430 | 435 | 422 | 422 | 972,000 | 4,220 |
| 1986-09-08 | 445 | 446 | 432 | 432 | 1,146,000 | 4,320 |
| 1986-09-06 | 442 | 445 | 438 | 440 | 1,482,000 | 4,400 |
| 1986-09-05 | 442 | 445 | 431 | 437 | 2,615,000 | 4,370 |
| 1986-09-04 | 445 | 454 | 435 | 438 | 5,319,000 | 4,380 |
| 1986-09-03 | 460 | 461 | 442 | 443 | 11,414,000 | 4,430 |
| 1986-09-02 | 460 | 475 | 452 | 462 | 31,725,000 | 4,620 |
| 1986-09-01 | 452 | 457 | 441 | 454 | 9,602,000 | 4,540 |
| 1986-08-30 | 430 | 450 | 429 | 447 | 9,102,000 | 4,470 |
| 1986-08-29 | 420 | 431 | 416 | 428 | 3,195,000 | 4,280 |
| 1986-08-28 | 435 | 444 | 414 | 416 | 6,277,000 | 4,160 |
| 1986-08-27 | 446 | 446 | 429 | 430 | 14,606,000 | 4,300 |
| 1986-08-26 | 430 | 455 | 430 | 441 | 26,689,000 | 4,410 |
| 1986-08-25 | 413 | 425 | 410 | 415 | 15,406,000 | 4,150 |
| 1986-08-23 | 408 | 411 | 400 | 400 | 4,230,000 | 4,000 |
| 1986-08-22 | 390 | 405 | 390 | 400 | 3,588,000 | 4,000 |
| 1986-08-21 | 390 | 398 | 385 | 390 | 1,793,000 | 3,900 |
| 1986-08-20 | 393 | 398 | 385 | 390 | 3,156,000 | 3,900 |
| 1986-08-19 | 405 | 410 | 400 | 400 | 1,845,000 | 4,000 |
| 1986-08-18 | 410 | 412 | 403 | 404 | 3,947,000 | 4,040 |
| 1986-08-15 | 410 | 412 | 403 | 405 | 5,289,000 | 4,050 |
| 1986-08-14 | 393 | 404 | 390 | 401 | 4,697,000 | 4,010 |
| 1986-08-13 | 395 | 396 | 390 | 393 | 2,346,000 | 3,930 |
| 1986-08-12 | 376 | 392 | 376 | 385 | 4,849,000 | 3,850 |
| 1986-08-11 | 372 | 376 | 372 | 372 | 433,000 | 3,720 |
| 1986-08-08 | 370 | 375 | 365 | 372 | 1,850,000 | 3,720 |
| 1986-08-07 | 380 | 380 | 375 | 376 | 2,232,000 | 3,760 |
| 1986-08-06 | 380 | 381 | 380 | 380 | 1,144,000 | 3,800 |
| 1986-08-05 | 381 | 384 | 380 | 380 | 559,000 | 3,800 |
| 1986-08-04 | 378 | 384 | 378 | 381 | 353,000 | 3,810 |
| 1986-08-02 | 380 | 385 | 378 | 378 | 196,000 | 3,780 |
| 1986-08-01 | 382 | 386 | 378 | 378 | 490,000 | 3,780 |
| 1986-07-31 | 387 | 396 | 385 | 386 | 1,008,000 | 3,860 |
| 1986-07-30 | 380 | 398 | 380 | 387 | 1,017,000 | 3,870 |
| 1986-07-29 | 391 | 391 | 377 | 384 | 1,202,000 | 3,840 |
| 1986-07-28 | 394 | 398 | 388 | 395 | 1,441,000 | 3,950 |
| 1986-07-26 | 382 | 386 | 381 | 384 | 572,000 | 3,840 |
| 1986-07-25 | 377 | 380 | 375 | 377 | 1,987,000 | 3,770 |
| 1986-07-24 | 381 | 385 | 376 | 380 | 2,627,000 | 3,800 |
| 1986-07-23 | 388 | 388 | 380 | 385 | 903,000 | 3,850 |
| 1986-07-22 | 376 | 388 | 375 | 388 | 587,000 | 3,880 |
| 1986-07-21 | 388 | 395 | 375 | 375 | 1,271,000 | 3,750 |
| 1986-07-19 | 385 | 393 | 380 | 393 | 267,000 | 3,930 |
| 1986-07-18 | 377 | 395 | 375 | 390 | 537,000 | 3,900 |
| 1986-07-17 | 376 | 380 | 375 | 375 | 698,000 | 3,750 |
| 1986-07-16 | 386 | 389 | 373 | 380 | 1,258,000 | 3,800 |
| 1986-07-15 | 392 | 395 | 384 | 390 | 1,422,000 | 3,900 |
| 1986-07-14 | 397 | 400 | 391 | 392 | 1,171,000 | 3,920 |
| 1986-07-11 | 393 | 406 | 392 | 396 | 3,142,000 | 3,960 |
| 1986-07-10 | 395 | 395 | 391 | 392 | 818,000 | 3,920 |
| 1986-07-09 | 403 | 404 | 395 | 398 | 1,608,000 | 3,980 |
| 1986-07-08 | 394 | 402 | 394 | 399 | 1,307,000 | 3,990 |
| 1986-07-07 | 403 | 408 | 401 | 403 | 2,288,000 | 4,030 |
| 1986-07-05 | 400 | 403 | 395 | 400 | 843,000 | 4,000 |
| 1986-07-04 | 405 | 408 | 391 | 397 | 1,202,000 | 3,970 |
| 1986-07-03 | 402 | 412 | 399 | 405 | 2,825,000 | 4,050 |
| 1986-07-02 | 401 | 405 | 398 | 402 | 5,268,000 | 4,020 |
| 1986-07-01 | 409 | 416 | 400 | 401 | 3,303,000 | 4,010 |
| 1986-06-30 | 404 | 409 | 401 | 409 | 1,133,000 | 4,090 |
| 1986-06-28 | 404 | 409 | 402 | 404 | 1,235,000 | 4,040 |
| 1986-06-27 | 413 | 416 | 395 | 400 | 6,061,000 | 4,000 |
| 1986-06-26 | 414 | 416 | 403 | 414 | 8,376,000 | 4,140 |
| 1986-06-25 | 394 | 418 | 392 | 416 | 25,321,000 | 4,160 |
| 1986-06-24 | 385 | 395 | 383 | 392 | 4,887,000 | 3,920 |
| 1986-06-23 | 380 | 382 | 375 | 376 | 1,231,000 | 3,760 |
| 1986-06-21 | 395 | 395 | 375 | 375 | 2,751,000 | 3,750 |
| 1986-06-20 | 379 | 393 | 373 | 390 | 6,557,000 | 3,900 |
| 1986-06-19 | 375 | 375 | 370 | 370 | 806,000 | 3,700 |
| 1986-06-18 | 372 | 375 | 368 | 375 | 582,000 | 3,750 |
| 1986-06-17 | 374 | 374 | 367 | 367 | 2,628,000 | 3,670 |
| 1986-06-16 | 370 | 376 | 370 | 374 | 746,000 | 3,740 |
| 1986-06-13 | 376 | 378 | 373 | 375 | 792,000 | 3,750 |
| 1986-06-12 | 371 | 378 | 371 | 371 | 858,000 | 3,710 |
| 1986-06-11 | 380 | 381 | 371 | 371 | 1,091,000 | 3,710 |
| 1986-06-10 | 383 | 385 | 374 | 385 | 1,952,000 | 3,850 |
| 1986-06-09 | 370 | 385 | 369 | 385 | 3,070,000 | 3,850 |
| 1986-06-07 | 370 | 373 | 369 | 369 | 300,000 | 3,690 |
| 1986-06-06 | 370 | 374 | 370 | 371 | 558,000 | 3,710 |
| 1986-06-05 | 372 | 375 | 369 | 375 | 548,000 | 3,750 |
| 1986-06-04 | 366 | 375 | 366 | 369 | 616,000 | 3,690 |
| 1986-06-03 | 370 | 375 | 365 | 365 | 884,000 | 3,650 |
| 1986-06-02 | 382 | 383 | 376 | 379 | 945,000 | 3,790 |
| 1986-05-31 | 378 | 380 | 371 | 379 | 500,000 | 3,790 |
| 1986-05-30 | 385 | 385 | 373 | 380 | 2,145,000 | 3,800 |
| 1986-05-29 | 378 | 400 | 378 | 388 | 12,831,000 | 3,880 |
| 1986-05-28 | 371 | 378 | 363 | 376 | 3,137,000 | 3,760 |
| 1986-05-27 | 371 | 377 | 370 | 370 | 4,405,000 | 3,700 |
| 1986-05-26 | 365 | 377 | 361 | 368 | 4,296,000 | 3,680 |
| 1986-05-24 | 345 | 350 | 345 | 350 | 666,000 | 3,500 |
| 1986-05-23 | 345 | 345 | 342 | 342 | 685,000 | 3,420 |
| 1986-05-22 | 343 | 345 | 341 | 342 | 614,000 | 3,420 |
| 1986-05-21 | 340 | 345 | 340 | 343 | 313,000 | 3,430 |
| 1986-05-20 | 346 | 348 | 341 | 343 | 211,000 | 3,430 |
| 1986-05-19 | 348 | 350 | 340 | 341 | 222,000 | 3,410 |
| 1986-05-17 | 344 | 345 | 341 | 341 | 249,000 | 3,410 |
| 1986-05-16 | 347 | 350 | 339 | 344 | 795,000 | 3,440 |
| 1986-05-15 | 345 | 349 | 342 | 349 | 425,000 | 3,490 |
| 1986-05-14 | 340 | 345 | 338 | 342 | 666,000 | 3,420 |
| 1986-05-13 | 350 | 350 | 342 | 345 | 390,000 | 3,450 |
| 1986-05-12 | 355 | 358 | 350 | 350 | 536,000 | 3,500 |
| 1986-05-09 | 355 | 355 | 346 | 351 | 788,000 | 3,510 |
| 1986-05-08 | 340 | 355 | 339 | 355 | 2,810,000 | 3,550 |
| 1986-05-07 | 341 | 345 | 340 | 341 | 412,000 | 3,410 |
| 1986-05-06 | 341 | 351 | 341 | 345 | 220,000 | 3,450 |
| 1986-05-02 | 340 | 360 | 338 | 351 | 810,000 | 3,510 |
| 1986-05-01 | 335 | 345 | 335 | 340 | 694,000 | 3,400 |
| 1986-04-30 | 339 | 339 | 335 | 335 | 404,000 | 3,350 |
| 1986-04-28 | 333 | 340 | 333 | 340 | 180,000 | 3,400 |
| 1986-04-26 | 336 | 339 | 330 | 331 | 579,000 | 3,310 |
| 1986-04-25 | 347 | 347 | 339 | 340 | 359,000 | 3,400 |
| 1986-04-24 | 345 | 349 | 341 | 349 | 251,000 | 3,490 |
| 1986-04-23 | 355 | 358 | 341 | 349 | 951,000 | 3,490 |
| 1986-04-22 | 355 | 355 | 348 | 350 | 2,404,000 | 3,500 |
| 1986-04-21 | 361 | 361 | 350 | 350 | 533,000 | 3,500 |
| 1986-04-19 | 357 | 363 | 355 | 358 | 792,000 | 3,580 |
| 1986-04-18 | 347 | 354 | 347 | 352 | 638,000 | 3,520 |
| 1986-04-17 | 341 | 348 | 341 | 346 | 670,000 | 3,460 |
| 1986-04-16 | 342 | 345 | 339 | 340 | 879,000 | 3,400 |
| 1986-04-15 | 357 | 357 | 343 | 347 | 765,000 | 3,470 |
| 1986-04-14 | 364 | 364 | 351 | 358 | 649,000 | 3,580 |
| 1986-04-11 | 364 | 364 | 351 | 359 | 551,000 | 3,590 |
| 1986-04-10 | 350 | 360 | 350 | 360 | 1,132,000 | 3,600 |
| 1986-04-09 | 346 | 350 | 343 | 345 | 1,473,000 | 3,450 |
| 1986-04-08 | 350 | 353 | 340 | 340 | 1,015,000 | 3,400 |
| 1986-04-07 | 357 | 364 | 351 | 351 | 617,000 | 3,510 |
| 1986-04-05 | 345 | 355 | 343 | 355 | 621,000 | 3,550 |
| 1986-04-04 | 361 | 369 | 343 | 345 | 1,751,000 | 3,450 |
| 1986-04-03 | 350 | 360 | 345 | 359 | 3,016,000 | 3,590 |
| 1986-04-02 | 382 | 388 | 363 | 365 | 3,266,000 | 3,650 |
| 1986-04-01 | 410 | 410 | 395 | 395 | 7,376,000 | 3,950 |
| 1986-03-31 | 395 | 409 | 390 | 408 | 10,317,000 | 4,080 |
| 1986-03-29 | 396 | 398 | 389 | 390 | 2,710,000 | 3,900 |
| 1986-03-28 | 391 | 404 | 387 | 394 | 15,688,000 | 3,940 |
| 1986-03-27 | 390 | 394 | 381 | 381 | 16,966,000 | 3,810 |
| 1986-03-26 | 369 | 384 | 362 | 384 | 14,267,000 | 3,840 |
| 1986-03-25 | 373 | 376 | 364 | 374 | 13,678,000 | 3,740 |
| 1986-03-24 | 343 | 366 | 343 | 363 | 10,395,000 | 3,630 |
| 1986-03-22 | 335 | 340 | 330 | 340 | 1,090,000 | 3,400 |
| 1986-03-20 | 329 | 335 | 328 | 330 | 1,197,000 | 3,300 |
| 1986-03-19 | 343 | 345 | 324 | 330 | 1,699,000 | 3,300 |
| 1986-03-18 | 348 | 354 | 342 | 343 | 4,995,000 | 3,430 |
| 1986-03-17 | 341 | 348 | 341 | 345 | 2,031,000 | 3,450 |
| 1986-03-15 | 350 | 350 | 340 | 341 | 1,346,000 | 3,410 |
| 1986-03-14 | 357 | 360 | 340 | 349 | 5,397,000 | 3,490 |
| 1986-03-13 | 341 | 362 | 340 | 361 | 20,452,000 | 3,610 |
| 1986-03-12 | 329 | 333 | 324 | 331 | 5,055,000 | 3,310 |
| 1986-03-11 | 329 | 330 | 322 | 322 | 4,486,000 | 3,220 |
| 1986-03-10 | 327 | 331 | 321 | 322 | 5,381,000 | 3,220 |
| 1986-03-07 | 316 | 325 | 314 | 317 | 6,375,000 | 3,170 |
| 1986-03-06 | 310 | 316 | 308 | 313 | 2,179,000 | 3,130 |
| 1986-03-05 | 308 | 309 | 306 | 308 | 526,000 | 3,080 |
| 1986-03-04 | 308 | 310 | 306 | 308 | 509,000 | 3,080 |
| 1986-03-03 | 314 | 314 | 308 | 308 | 637,000 | 3,080 |
| 1986-03-01 | 310 | 314 | 308 | 312 | 1,825,000 | 3,120 |
| 1986-02-28 | 307 | 307 | 303 | 307 | 1,748,000 | 3,070 |
| 1986-02-27 | 308 | 310 | 303 | 304 | 1,084,000 | 3,040 |
| 1986-02-26 | 302 | 309 | 302 | 307 | 1,208,000 | 3,070 |
| 1986-02-25 | 300 | 302 | 296 | 300 | 705,000 | 3,000 |
| 1986-02-24 | 296 | 300 | 291 | 300 | 465,000 | 3,000 |
| 1986-02-22 | 299 | 300 | 296 | 296 | 400,000 | 2,960 |
| 1986-02-21 | 298 | 300 | 297 | 300 | 384,000 | 3,000 |
| 1986-02-20 | 300 | 300 | 298 | 298 | 535,000 | 2,980 |
| 1986-02-19 | 298 | 300 | 297 | 298 | 574,000 | 2,980 |
| 1986-02-18 | 300 | 301 | 298 | 298 | 328,000 | 2,980 |
| 1986-02-17 | 304 | 305 | 298 | 300 | 1,021,000 | 3,000 |
| 1986-02-15 | 304 | 304 | 300 | 304 | 297,000 | 3,040 |
| 1986-02-14 | 297 | 305 | 297 | 305 | 745,000 | 3,050 |
| 1986-02-13 | 296 | 298 | 293 | 295 | 683,000 | 2,950 |
| 1986-02-12 | 296 | 297 | 296 | 296 | 643,000 | 2,960 |
| 1986-02-10 | 297 | 298 | 296 | 296 | 356,000 | 2,960 |
| 1986-02-07 | 298 | 299 | 295 | 298 | 473,000 | 2,980 |
| 1986-02-06 | 301 | 301 | 295 | 297 | 839,000 | 2,970 |
| 1986-02-05 | 298 | 306 | 297 | 298 | 2,231,000 | 2,980 |
| 1986-02-04 | 290 | 296 | 290 | 295 | 865,000 | 2,950 |
| 1986-02-03 | 287 | 291 | 286 | 289 | 524,000 | 2,890 |
| 1986-02-01 | 290 | 291 | 287 | 287 | 342,000 | 2,870 |
| 1986-01-31 | 281 | 293 | 281 | 293 | 564,000 | 2,930 |
| 1986-01-30 | 281 | 281 | 280 | 281 | 281,000 | 2,810 |
| 1986-01-29 | 280 | 281 | 280 | 281 | 309,000 | 2,810 |
| 1986-01-28 | 280 | 283 | 279 | 280 | 490,000 | 2,800 |
| 1986-01-27 | 283 | 285 | 280 | 281 | 275,000 | 2,810 |
| 1986-01-25 | 283 | 285 | 283 | 283 | 112,000 | 2,830 |
| 1986-01-24 | 281 | 285 | 280 | 283 | 153,000 | 2,830 |
| 1986-01-23 | 282 | 286 | 281 | 282 | 302,000 | 2,820 |
| 1986-01-22 | 286 | 288 | 285 | 285 | 387,000 | 2,850 |
| 1986-01-21 | 285 | 287 | 285 | 286 | 303,000 | 2,860 |
| 1986-01-20 | 290 | 290 | 286 | 287 | 227,000 | 2,870 |
| 1986-01-18 | 287 | 292 | 287 | 287 | 411,000 | 2,870 |
| 1986-01-17 | 292 | 294 | 290 | 290 | 435,000 | 2,900 |
| 1986-01-16 | 294 | 298 | 293 | 295 | 541,000 | 2,950 |
| 1986-01-14 | 300 | 301 | 296 | 299 | 765,000 | 2,990 |
| 1986-01-13 | 310 | 311 | 301 | 302 | 4,032,000 | 3,020 |
| 1986-01-10 | 275 | 307 | 275 | 298 | 6,316,000 | 2,980 |
| 1986-01-09 | 275 | 277 | 274 | 275 | 590,000 | 2,750 |
| 1986-01-08 | 277 | 277 | 275 | 275 | 300,000 | 2,750 |
| 1986-01-07 | 277 | 278 | 277 | 277 | 272,000 | 2,770 |
| 1986-01-06 | 277 | 277 | 276 | 277 | 203,000 | 2,770 |
| 1986-01-04 | 278 | 278 | 277 | 277 | 196,000 | 2,770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
