3946 (株)トーモク 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 | 450 | 460 | 450 | 460 | 14,000 | 1,785.71 |
| 1986-12-26 | 460 | 460 | 460 | 460 | 10,000 | 1,785.71 |
| 1986-12-24 | 455 | 460 | 450 | 460 | 30,000 | 1,785.71 |
| 1986-12-23 | 455 | 460 | 455 | 460 | 18,000 | 1,785.71 |
| 1986-12-22 | 460 | 460 | 460 | 460 | 3,000 | 1,785.71 |
| 1986-12-19 | 460 | 460 | 455 | 460 | 24,000 | 1,785.71 |
| 1986-12-18 | 461 | 461 | 455 | 460 | 16,000 | 1,785.71 |
| 1986-12-17 | 435 | 450 | 435 | 450 | 277,000 | 1,746.89 |
| 1986-12-16 | 430 | 445 | 430 | 445 | 45,000 | 1,727.48 |
| 1986-12-15 | 436 | 440 | 430 | 430 | 15,000 | 1,669.25 |
| 1986-12-12 | 430 | 440 | 430 | 440 | 18,000 | 1,708.07 |
| 1986-12-11 | 440 | 440 | 435 | 435 | 15,000 | 1,688.66 |
| 1986-12-10 | 435 | 440 | 435 | 440 | 6,000 | 1,708.07 |
| 1986-12-09 | 439 | 439 | 439 | 439 | 5,000 | 1,704.19 |
| 1986-12-08 | 445 | 445 | 440 | 440 | 91,000 | 1,708.07 |
| 1986-12-06 | 443 | 443 | 443 | 443 | 7,000 | 1,719.72 |
| 1986-12-05 | 455 | 459 | 455 | 459 | 14,000 | 1,781.83 |
| 1986-12-04 | 440 | 451 | 440 | 451 | 30,000 | 1,750.78 |
| 1986-12-03 | 451 | 451 | 440 | 440 | 15,000 | 1,708.07 |
| 1986-12-02 | 431 | 450 | 431 | 450 | 21,000 | 1,746.89 |
| 1986-12-01 | 440 | 440 | 440 | 440 | 16,000 | 1,708.07 |
| 1986-11-29 | 470 | 470 | 470 | 470 | 5,000 | 1,824.53 |
| 1986-11-28 | 488 | 490 | 480 | 480 | 25,000 | 1,863.35 |
| 1986-11-27 | 465 | 480 | 460 | 480 | 40,000 | 1,863.35 |
| 1986-11-26 | 460 | 470 | 460 | 460 | 16,000 | 1,785.71 |
| 1986-11-25 | 460 | 460 | 460 | 460 | 18,000 | 1,785.71 |
| 1986-11-21 | 425 | 425 | 420 | 420 | 6,000 | 1,630.43 |
| 1986-11-20 | 415 | 425 | 415 | 425 | 14,000 | 1,649.84 |
| 1986-11-19 | 420 | 423 | 419 | 420 | 11,000 | 1,630.43 |
| 1986-11-18 | 420 | 420 | 412 | 415 | 18,000 | 1,611.02 |
| 1986-11-17 | 420 | 420 | 416 | 416 | 7,000 | 1,614.91 |
| 1986-11-14 | 420 | 420 | 415 | 415 | 8,000 | 1,611.02 |
| 1986-11-13 | 415 | 423 | 415 | 422 | 9,000 | 1,638.20 |
| 1986-11-12 | 430 | 430 | 420 | 420 | 17,000 | 1,630.43 |
| 1986-11-11 | 415 | 425 | 415 | 425 | 30,000 | 1,649.84 |
| 1986-11-10 | 430 | 430 | 420 | 420 | 12,000 | 1,630.43 |
| 1986-11-07 | 415 | 430 | 415 | 430 | 13,000 | 1,669.25 |
| 1986-11-06 | 420 | 420 | 420 | 420 | 1,000 | 1,630.43 |
| 1986-11-05 | 410 | 420 | 410 | 415 | 17,000 | 1,611.02 |
| 1986-11-04 | 415 | 420 | 415 | 420 | 6,000 | 1,630.43 |
| 1986-11-01 | 410 | 420 | 410 | 420 | 22,000 | 1,630.43 |
| 1986-10-31 | 400 | 410 | 400 | 410 | 10,000 | 1,591.61 |
| 1986-10-30 | 400 | 400 | 400 | 400 | 30,000 | 1,552.80 |
| 1986-10-29 | 420 | 420 | 420 | 420 | 5,000 | 1,630.43 |
| 1986-10-28 | 415 | 415 | 415 | 415 | 6,000 | 1,611.02 |
| 1986-10-25 | 420 | 420 | 420 | 420 | 8,000 | 1,630.43 |
| 1986-10-24 | 420 | 420 | 420 | 420 | 1,000 | 1,630.43 |
| 1986-10-23 | 420 | 420 | 420 | 420 | 10,000 | 1,630.43 |
| 1986-10-20 | 440 | 440 | 440 | 440 | 18,000 | 1,708.07 |
| 1986-10-17 | 440 | 440 | 440 | 440 | 10,000 | 1,708.07 |
| 1986-10-15 | 435 | 435 | 435 | 435 | 5,000 | 1,688.66 |
| 1986-10-14 | 435 | 440 | 435 | 440 | 11,000 | 1,708.07 |
| 1986-10-13 | 440 | 440 | 435 | 440 | 13,000 | 1,708.07 |
| 1986-10-09 | 440 | 440 | 440 | 440 | 7,000 | 1,708.07 |
| 1986-10-08 | 440 | 440 | 440 | 440 | 6,000 | 1,708.07 |
| 1986-10-07 | 450 | 450 | 450 | 450 | 9,000 | 1,746.89 |
| 1986-10-04 | 435 | 440 | 435 | 440 | 10,000 | 1,708.07 |
| 1986-10-02 | 440 | 440 | 440 | 440 | 10,000 | 1,708.07 |
| 1986-10-01 | 450 | 450 | 450 | 450 | 10,000 | 1,746.89 |
| 1986-09-30 | 449 | 460 | 449 | 460 | 22,000 | 1,785.71 |
| 1986-09-29 | 450 | 451 | 450 | 450 | 24,000 | 1,746.89 |
| 1986-09-27 | 450 | 450 | 450 | 450 | 10,000 | 1,746.89 |
| 1986-09-26 | 455 | 455 | 450 | 450 | 6,000 | 1,746.89 |
| 1986-09-25 | 460 | 460 | 455 | 455 | 2,000 | 1,766.30 |
| 1986-09-24 | 460 | 460 | 454 | 455 | 22,000 | 1,766.30 |
| 1986-09-22 | 450 | 460 | 450 | 460 | 7,000 | 1,785.71 |
| 1986-09-19 | 450 | 460 | 449 | 460 | 9,000 | 1,785.71 |
| 1986-09-18 | 450 | 450 | 450 | 450 | 11,000 | 1,746.89 |
| 1986-09-17 | 460 | 460 | 460 | 460 | 5,000 | 1,785.71 |
| 1986-09-16 | 470 | 470 | 470 | 470 | 5,000 | 1,824.53 |
| 1986-09-11 | 480 | 480 | 480 | 480 | 2,000 | 1,863.35 |
| 1986-09-10 | 481 | 481 | 481 | 481 | 2,000 | 1,867.24 |
| 1986-09-09 | 480 | 480 | 480 | 480 | 2,000 | 1,863.35 |
| 1986-09-08 | 480 | 480 | 480 | 480 | 12,000 | 1,863.35 |
| 1986-09-06 | 480 | 480 | 480 | 480 | 7,000 | 1,863.35 |
| 1986-09-05 | 480 | 480 | 480 | 480 | 3,000 | 1,863.35 |
| 1986-09-04 | 480 | 481 | 480 | 481 | 2,000 | 1,867.24 |
| 1986-09-03 | 480 | 480 | 480 | 480 | 7,000 | 1,863.35 |
| 1986-09-02 | 485 | 485 | 485 | 485 | 3,000 | 1,882.76 |
| 1986-09-01 | 499 | 499 | 485 | 485 | 6,000 | 1,882.76 |
| 1986-08-30 | 500 | 500 | 500 | 500 | 6,000 | 1,940.99 |
| 1986-08-29 | 480 | 485 | 480 | 485 | 9,000 | 1,882.76 |
| 1986-08-28 | 475 | 485 | 475 | 485 | 10,000 | 1,882.76 |
| 1986-08-27 | 475 | 475 | 472 | 472 | 13,000 | 1,832.30 |
| 1986-08-26 | 500 | 500 | 495 | 500 | 71,000 | 1,848.57 |
| 1986-08-25 | 510 | 516 | 504 | 510 | 74,000 | 1,885.54 |
| 1986-08-23 | 501 | 504 | 501 | 504 | 6,000 | 1,863.35 |
| 1986-08-22 | 501 | 501 | 500 | 500 | 8,000 | 1,848.57 |
| 1986-08-21 | 520 | 520 | 508 | 520 | 8,000 | 1,922.51 |
| 1986-08-20 | 530 | 530 | 510 | 510 | 35,000 | 1,885.54 |
| 1986-08-19 | 534 | 534 | 520 | 520 | 13,000 | 1,922.51 |
| 1986-08-18 | 545 | 545 | 534 | 535 | 8,000 | 1,977.97 |
| 1986-08-15 | 545 | 545 | 545 | 545 | 18,000 | 2,014.94 |
| 1986-08-14 | 530 | 530 | 508 | 508 | 9,000 | 1,878.14 |
| 1986-08-13 | 540 | 540 | 540 | 540 | 22,000 | 1,996.45 |
| 1986-08-08 | 510 | 510 | 500 | 500 | 22,000 | 1,848.57 |
| 1986-08-07 | 539 | 539 | 520 | 520 | 2,000 | 1,922.51 |
| 1986-08-06 | 540 | 540 | 535 | 540 | 10,000 | 1,996.45 |
| 1986-08-05 | 548 | 548 | 540 | 540 | 10,000 | 1,996.45 |
| 1986-08-04 | 520 | 549 | 520 | 549 | 15,000 | 2,029.72 |
| 1986-08-02 | 525 | 525 | 520 | 520 | 4,000 | 1,922.51 |
| 1986-08-01 | 525 | 525 | 520 | 520 | 31,000 | 1,922.51 |
| 1986-07-31 | 500 | 510 | 500 | 510 | 21,000 | 1,885.54 |
| 1986-07-30 | 521 | 521 | 510 | 510 | 27,000 | 1,885.54 |
| 1986-07-29 | 530 | 530 | 520 | 521 | 11,000 | 1,926.21 |
| 1986-07-28 | 531 | 531 | 520 | 525 | 20,000 | 1,940.99 |
| 1986-07-26 | 530 | 530 | 521 | 521 | 14,000 | 1,926.21 |
| 1986-07-25 | 531 | 531 | 531 | 531 | 22,000 | 1,963.18 |
| 1986-07-24 | 531 | 545 | 531 | 531 | 11,000 | 1,963.18 |
| 1986-07-23 | 528 | 531 | 528 | 531 | 12,000 | 1,963.18 |
| 1986-07-22 | 545 | 545 | 526 | 528 | 9,000 | 1,952.09 |
| 1986-07-21 | 545 | 545 | 534 | 535 | 11,000 | 1,977.97 |
| 1986-07-19 | 545 | 545 | 525 | 525 | 84,000 | 1,940.99 |
| 1986-07-18 | 536 | 550 | 536 | 540 | 109,000 | 1,996.45 |
| 1986-07-17 | 541 | 545 | 535 | 535 | 26,000 | 1,977.97 |
| 1986-07-16 | 545 | 545 | 541 | 541 | 35,000 | 2,000.15 |
| 1986-07-15 | 550 | 550 | 545 | 545 | 34,000 | 2,014.94 |
| 1986-07-14 | 551 | 551 | 545 | 545 | 12,000 | 2,014.94 |
| 1986-07-11 | 560 | 560 | 548 | 550 | 44,000 | 2,033.42 |
| 1986-07-10 | 564 | 564 | 550 | 550 | 50,000 | 2,033.42 |
| 1986-07-09 | 560 | 566 | 559 | 566 | 56,000 | 2,092.58 |
| 1986-07-08 | 552 | 553 | 548 | 548 | 60,000 | 2,026.03 |
| 1986-07-07 | 560 | 565 | 560 | 562 | 28,000 | 2,077.79 |
| 1986-07-05 | 559 | 560 | 550 | 550 | 39,000 | 2,033.42 |
| 1986-07-04 | 561 | 561 | 553 | 555 | 80,000 | 2,051.91 |
| 1986-07-03 | 564 | 567 | 558 | 561 | 131,000 | 2,074.09 |
| 1986-07-02 | 544 | 573 | 544 | 566 | 310,000 | 2,092.58 |
| 1986-07-01 | 550 | 550 | 542 | 543 | 68,000 | 2,007.54 |
| 1986-06-30 | 544 | 550 | 540 | 540 | 17,000 | 1,996.45 |
| 1986-06-28 | 554 | 557 | 540 | 554 | 52,000 | 2,048.21 |
| 1986-06-27 | 530 | 564 | 530 | 555 | 229,000 | 2,051.91 |
| 1986-06-26 | 540 | 544 | 530 | 540 | 107,000 | 1,996.45 |
| 1986-06-25 | 548 | 549 | 530 | 540 | 211,000 | 1,996.45 |
| 1986-06-24 | 545 | 548 | 535 | 547 | 114,000 | 2,022.33 |
| 1986-06-23 | 535 | 543 | 531 | 536 | 107,000 | 1,981.66 |
| 1986-06-21 | 530 | 539 | 525 | 525 | 62,000 | 1,940.99 |
| 1986-06-20 | 511 | 532 | 510 | 520 | 124,000 | 1,922.51 |
| 1986-06-19 | 510 | 515 | 505 | 505 | 37,000 | 1,867.05 |
| 1986-06-18 | 505 | 510 | 502 | 510 | 20,000 | 1,885.54 |
| 1986-06-17 | 512 | 513 | 500 | 505 | 32,000 | 1,867.05 |
| 1986-06-16 | 518 | 518 | 509 | 510 | 67,000 | 1,885.54 |
| 1986-06-13 | 509 | 519 | 509 | 510 | 65,000 | 1,885.54 |
| 1986-06-12 | 515 | 520 | 505 | 508 | 43,000 | 1,878.14 |
| 1986-06-11 | 542 | 542 | 515 | 524 | 82,000 | 1,937.30 |
| 1986-06-10 | 525 | 548 | 525 | 532 | 224,000 | 1,966.87 |
| 1986-06-09 | 494 | 535 | 492 | 535 | 331,000 | 1,977.97 |
| 1986-06-07 | 487 | 490 | 487 | 489 | 14,000 | 1,807.90 |
| 1986-06-06 | 487 | 489 | 485 | 486 | 89,000 | 1,796.81 |
| 1986-06-05 | 490 | 490 | 487 | 488 | 30,000 | 1,804.20 |
| 1986-06-04 | 489 | 494 | 487 | 487 | 51,000 | 1,800.50 |
| 1986-06-03 | 480 | 490 | 480 | 489 | 64,000 | 1,807.90 |
| 1986-06-02 | 485 | 489 | 485 | 485 | 57,000 | 1,793.11 |
| 1986-05-31 | 471 | 475 | 470 | 470 | 15,000 | 1,737.65 |
| 1986-05-30 | 471 | 479 | 470 | 471 | 31,000 | 1,741.35 |
| 1986-05-29 | 470 | 471 | 467 | 471 | 29,000 | 1,741.35 |
| 1986-05-28 | 480 | 480 | 475 | 476 | 17,000 | 1,759.83 |
| 1986-05-27 | 477 | 482 | 476 | 478 | 101,000 | 1,767.23 |
| 1986-05-26 | 481 | 481 | 472 | 476 | 50,000 | 1,759.83 |
| 1986-05-24 | 482 | 483 | 474 | 474 | 10,000 | 1,752.44 |
| 1986-05-23 | 484 | 484 | 475 | 482 | 116,000 | 1,782.02 |
| 1986-05-22 | 460 | 489 | 460 | 489 | 189,000 | 1,807.90 |
| 1986-05-21 | 466 | 466 | 456 | 456 | 55,000 | 1,685.89 |
| 1986-05-20 | 463 | 469 | 459 | 459 | 55,000 | 1,696.98 |
| 1986-05-19 | 465 | 470 | 461 | 461 | 104,000 | 1,704.38 |
| 1986-05-17 | 470 | 472 | 465 | 465 | 64,000 | 1,719.17 |
| 1986-05-16 | 484 | 495 | 465 | 466 | 165,000 | 1,722.86 |
| 1986-05-15 | 487 | 495 | 485 | 486 | 95,000 | 1,796.81 |
| 1986-05-14 | 490 | 495 | 472 | 472 | 83,000 | 1,745.05 |
| 1986-05-13 | 480 | 487 | 465 | 475 | 75,000 | 1,756.14 |
| 1986-05-12 | 490 | 490 | 480 | 490 | 93,000 | 1,811.59 |
| 1986-05-09 | 466 | 485 | 461 | 485 | 65,000 | 1,793.11 |
| 1986-05-08 | 461 | 476 | 461 | 470 | 41,000 | 1,737.65 |
| 1986-05-07 | 470 | 470 | 470 | 470 | 10,000 | 1,737.65 |
| 1986-05-06 | 475 | 475 | 470 | 470 | 15,000 | 1,737.65 |
| 1986-05-02 | 475 | 475 | 465 | 475 | 94,000 | 1,756.14 |
| 1986-05-01 | 455 | 478 | 455 | 470 | 205,000 | 1,737.65 |
| 1986-04-30 | 455 | 460 | 450 | 455 | 53,000 | 1,682.19 |
| 1986-04-28 | 460 | 460 | 450 | 455 | 110,000 | 1,682.19 |
| 1986-04-26 | 448 | 464 | 448 | 464 | 109,000 | 1,715.47 |
| 1986-04-25 | 440 | 446 | 438 | 446 | 37,000 | 1,648.92 |
| 1986-04-24 | 435 | 440 | 435 | 440 | 27,000 | 1,626.74 |
| 1986-04-23 | 441 | 441 | 434 | 434 | 42,000 | 1,604.55 |
| 1986-04-22 | 442 | 445 | 441 | 441 | 42,000 | 1,630.43 |
| 1986-04-21 | 455 | 455 | 441 | 442 | 107,000 | 1,634.13 |
| 1986-04-19 | 453 | 454 | 439 | 450 | 145,000 | 1,663.71 |
| 1986-04-18 | 440 | 461 | 437 | 455 | 296,000 | 1,682.19 |
| 1986-04-17 | 420 | 435 | 420 | 433 | 118,000 | 1,600.86 |
| 1986-04-16 | 399 | 400 | 385 | 400 | 23,000 | 1,478.85 |
| 1986-04-15 | 390 | 400 | 390 | 400 | 36,000 | 1,478.85 |
| 1986-04-14 | 385 | 385 | 382 | 382 | 5,000 | 1,412.30 |
| 1986-04-11 | 385 | 385 | 385 | 385 | 2,000 | 1,423.40 |
| 1986-04-10 | 390 | 390 | 385 | 385 | 21,000 | 1,423.40 |
| 1986-04-09 | 397 | 399 | 390 | 390 | 43,000 | 1,441.88 |
| 1986-04-08 | 395 | 395 | 390 | 390 | 5,000 | 1,441.88 |
| 1986-04-07 | 390 | 396 | 390 | 393 | 16,000 | 1,452.97 |
| 1986-04-05 | 385 | 393 | 385 | 385 | 13,000 | 1,423.40 |
| 1986-04-04 | 390 | 393 | 385 | 385 | 13,000 | 1,423.40 |
| 1986-04-03 | 395 | 395 | 390 | 390 | 13,000 | 1,441.88 |
| 1986-04-02 | 395 | 399 | 395 | 395 | 17,000 | 1,460.37 |
| 1986-04-01 | 395 | 395 | 395 | 395 | 11,000 | 1,460.37 |
| 1986-03-31 | 395 | 395 | 395 | 395 | 14,000 | 1,460.37 |
| 1986-03-29 | 399 | 399 | 399 | 399 | 4,000 | 1,475.16 |
| 1986-03-28 | 395 | 395 | 395 | 395 | 1,000 | 1,460.37 |
| 1986-03-27 | 400 | 400 | 395 | 395 | 15,000 | 1,460.37 |
| 1986-03-26 | 395 | 400 | 395 | 395 | 15,000 | 1,460.37 |
| 1986-03-25 | 399 | 402 | 392 | 395 | 11,000 | 1,460.37 |
| 1986-03-24 | 385 | 403 | 385 | 403 | 84,000 | 1,489.94 |
| 1986-03-22 | 386 | 390 | 386 | 390 | 6,000 | 1,441.88 |
| 1986-03-20 | 390 | 390 | 385 | 385 | 11,000 | 1,423.40 |
| 1986-03-19 | 387 | 387 | 375 | 380 | 9,000 | 1,404.91 |
| 1986-03-18 | 385 | 387 | 384 | 384 | 15,000 | 1,419.70 |
| 1986-03-17 | 390 | 393 | 384 | 385 | 18,000 | 1,423.40 |
| 1986-03-15 | 395 | 395 | 390 | 395 | 7,000 | 1,460.37 |
| 1986-03-14 | 400 | 405 | 399 | 399 | 23,000 | 1,475.16 |
| 1986-03-13 | 400 | 401 | 400 | 400 | 44,000 | 1,478.85 |
| 1986-03-12 | 400 | 405 | 400 | 400 | 19,000 | 1,478.85 |
| 1986-03-11 | 390 | 390 | 390 | 390 | 28,000 | 1,441.88 |
| 1986-03-10 | 390 | 390 | 390 | 390 | 5,000 | 1,441.88 |
| 1986-03-07 | 390 | 390 | 390 | 390 | 1,000 | 1,441.88 |
| 1986-03-06 | 407 | 407 | 393 | 393 | 31,000 | 1,452.97 |
| 1986-03-05 | 400 | 410 | 400 | 408 | 34,000 | 1,508.43 |
| 1986-03-04 | 398 | 401 | 395 | 401 | 36,000 | 1,482.55 |
| 1986-03-03 | 390 | 400 | 390 | 398 | 70,000 | 1,471.46 |
| 1986-03-01 | 390 | 390 | 385 | 385 | 38,000 | 1,423.40 |
| 1986-02-28 | 390 | 395 | 385 | 386 | 75,000 | 1,427.09 |
| 1986-02-27 | 420 | 420 | 411 | 412 | 212,000 | 1,523.22 |
| 1986-02-26 | 391 | 420 | 390 | 420 | 278,000 | 1,552.80 |
| 1986-02-25 | 396 | 399 | 385 | 391 | 177,000 | 1,445.58 |
| 1986-02-24 | 376 | 381 | 375 | 379 | 57,000 | 1,401.21 |
| 1986-02-22 | 362 | 375 | 362 | 375 | 30,000 | 1,386.42 |
| 1986-02-21 | 365 | 365 | 360 | 360 | 28,000 | 1,330.97 |
| 1986-02-20 | 360 | 365 | 360 | 364 | 34,000 | 1,345.76 |
| 1986-02-19 | 351 | 355 | 350 | 352 | 24,000 | 1,301.39 |
| 1986-02-18 | 360 | 363 | 350 | 350 | 20,000 | 1,294 |
| 1986-02-17 | 350 | 359 | 350 | 359 | 8,000 | 1,327.27 |
| 1986-02-15 | 360 | 360 | 350 | 350 | 25,000 | 1,294 |
| 1986-02-14 | 350 | 360 | 350 | 359 | 28,000 | 1,327.27 |
| 1986-02-13 | 355 | 360 | 350 | 350 | 48,000 | 1,294 |
| 1986-02-12 | 345 | 352 | 345 | 350 | 62,000 | 1,294 |
| 1986-02-07 | 340 | 340 | 335 | 340 | 11,000 | 1,257.02 |
| 1986-02-06 | 340 | 340 | 340 | 340 | 6,000 | 1,257.02 |
| 1986-02-04 | 336 | 336 | 336 | 336 | 1,000 | 1,242.24 |
| 1986-02-03 | 340 | 340 | 335 | 335 | 5,000 | 1,238.54 |
| 1986-01-31 | 337 | 337 | 336 | 336 | 3,000 | 1,242.24 |
| 1986-01-30 | 335 | 335 | 335 | 335 | 4,000 | 1,238.54 |
| 1986-01-29 | 335 | 335 | 335 | 335 | 6,000 | 1,238.54 |
| 1986-01-28 | 330 | 330 | 330 | 330 | 3,000 | 1,220.05 |
| 1986-01-27 | 340 | 340 | 340 | 340 | 1,000 | 1,257.02 |
| 1986-01-25 | 340 | 340 | 340 | 340 | 8,000 | 1,257.02 |
| 1986-01-24 | 340 | 340 | 340 | 340 | 4,000 | 1,257.02 |
| 1986-01-22 | 345 | 345 | 345 | 345 | 3,000 | 1,275.51 |
| 1986-01-21 | 348 | 348 | 345 | 348 | 3,000 | 1,286.60 |
| 1986-01-20 | 335 | 350 | 335 | 350 | 34,000 | 1,294 |
| 1986-01-18 | 335 | 335 | 335 | 335 | 5,000 | 1,238.54 |
| 1986-01-17 | 328 | 339 | 328 | 339 | 9,000 | 1,253.33 |
| 1986-01-16 | 321 | 325 | 321 | 325 | 6,000 | 1,201.57 |
| 1986-01-14 | 316 | 320 | 316 | 320 | 6,000 | 1,183.08 |
| 1986-01-13 | 315 | 315 | 315 | 315 | 5,000 | 1,164.60 |
| 1986-01-10 | 320 | 320 | 315 | 315 | 18,000 | 1,164.60 |
| 1986-01-08 | 325 | 325 | 325 | 325 | 2,000 | 1,201.57 |
| 1986-01-06 | 330 | 330 | 330 | 330 | 1,000 | 1,220.05 |
| 1986-01-04 | 325 | 325 | 325 | 325 | 2,000 | 1,201.57 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.15株 [1991-03-26]1株→1.12株 [1986-08-27]1株→1.05株 [1985-08-28]1株→1.1株