4027 テイカ(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 | 700 | 705 | 685 | 705 | 14,000 | 1,410 |
| 1986-12-25 | 711 | 715 | 710 | 710 | 14,000 | 1,420 |
| 1986-12-24 | 711 | 711 | 711 | 711 | 22,000 | 1,422 |
| 1986-12-23 | 712 | 715 | 712 | 712 | 11,000 | 1,424 |
| 1986-12-22 | 714 | 730 | 712 | 712 | 35,000 | 1,424 |
| 1986-12-19 | 713 | 715 | 710 | 715 | 24,000 | 1,430 |
| 1986-12-18 | 710 | 711 | 710 | 710 | 8,000 | 1,420 |
| 1986-12-17 | 720 | 720 | 720 | 720 | 30,000 | 1,440 |
| 1986-12-16 | 730 | 730 | 718 | 720 | 23,000 | 1,440 |
| 1986-12-15 | 720 | 730 | 716 | 730 | 34,000 | 1,460 |
| 1986-12-12 | 722 | 733 | 722 | 725 | 20,000 | 1,450 |
| 1986-12-11 | 723 | 733 | 722 | 722 | 7,000 | 1,444 |
| 1986-12-10 | 722 | 730 | 722 | 723 | 15,000 | 1,446 |
| 1986-12-09 | 721 | 721 | 721 | 721 | 7,000 | 1,442 |
| 1986-12-08 | 730 | 738 | 721 | 721 | 16,000 | 1,442 |
| 1986-12-06 | 721 | 731 | 721 | 731 | 6,000 | 1,462 |
| 1986-12-05 | 721 | 721 | 715 | 721 | 16,000 | 1,442 |
| 1986-12-04 | 730 | 738 | 721 | 738 | 11,000 | 1,476 |
| 1986-12-03 | 745 | 746 | 730 | 730 | 20,000 | 1,460 |
| 1986-12-02 | 730 | 735 | 730 | 735 | 18,000 | 1,470 |
| 1986-12-01 | 739 | 743 | 731 | 731 | 20,000 | 1,462 |
| 1986-11-29 | 730 | 749 | 730 | 745 | 16,000 | 1,490 |
| 1986-11-28 | 750 | 750 | 750 | 750 | 18,000 | 1,500 |
| 1986-11-27 | 680 | 701 | 680 | 701 | 27,000 | 1,402 |
| 1986-11-26 | 683 | 683 | 675 | 675 | 21,000 | 1,350 |
| 1986-11-25 | 845 | 850 | 835 | 837 | 76,000 | 1,395 |
| 1986-11-22 | 870 | 870 | 855 | 855 | 27,000 | 1,425 |
| 1986-11-21 | 875 | 875 | 860 | 860 | 60,000 | 1,433.33 |
| 1986-11-20 | 861 | 875 | 860 | 870 | 33,000 | 1,450 |
| 1986-11-19 | 860 | 870 | 860 | 860 | 60,000 | 1,433.33 |
| 1986-11-18 | 875 | 875 | 859 | 870 | 59,000 | 1,450 |
| 1986-11-17 | 869 | 880 | 865 | 870 | 60,000 | 1,450 |
| 1986-11-14 | 871 | 877 | 859 | 859 | 38,000 | 1,431.67 |
| 1986-11-13 | 875 | 877 | 872 | 875 | 32,000 | 1,458.33 |
| 1986-11-12 | 883 | 883 | 870 | 871 | 90,000 | 1,451.67 |
| 1986-11-11 | 875 | 880 | 870 | 870 | 79,000 | 1,450 |
| 1986-11-10 | 843 | 845 | 842 | 845 | 13,000 | 1,408.33 |
| 1986-11-07 | 837 | 843 | 836 | 843 | 22,000 | 1,405 |
| 1986-11-06 | 836 | 842 | 836 | 836 | 9,000 | 1,393.33 |
| 1986-11-05 | 850 | 850 | 835 | 836 | 18,000 | 1,393.33 |
| 1986-11-04 | 831 | 851 | 831 | 847 | 8,000 | 1,411.67 |
| 1986-11-01 | 830 | 830 | 825 | 825 | 12,000 | 1,375 |
| 1986-10-31 | 826 | 826 | 825 | 825 | 8,000 | 1,375 |
| 1986-10-30 | 825 | 830 | 825 | 825 | 8,000 | 1,375 |
| 1986-10-29 | 810 | 825 | 805 | 825 | 21,000 | 1,375 |
| 1986-10-28 | 830 | 830 | 811 | 811 | 12,000 | 1,351.67 |
| 1986-10-27 | 830 | 830 | 820 | 830 | 6,000 | 1,383.33 |
| 1986-10-25 | 820 | 830 | 810 | 830 | 11,000 | 1,383.33 |
| 1986-10-24 | 829 | 830 | 825 | 825 | 19,000 | 1,375 |
| 1986-10-23 | 825 | 830 | 825 | 830 | 16,000 | 1,383.33 |
| 1986-10-22 | 825 | 830 | 820 | 820 | 15,000 | 1,366.67 |
| 1986-10-21 | 830 | 830 | 825 | 825 | 16,000 | 1,375 |
| 1986-10-20 | 838 | 838 | 820 | 830 | 8,000 | 1,383.33 |
| 1986-10-17 | 830 | 831 | 830 | 830 | 13,000 | 1,383.33 |
| 1986-10-16 | 820 | 830 | 820 | 820 | 5,000 | 1,366.67 |
| 1986-10-15 | 815 | 830 | 815 | 820 | 8,000 | 1,366.67 |
| 1986-10-14 | 830 | 830 | 820 | 820 | 9,000 | 1,366.67 |
| 1986-10-13 | 839 | 839 | 839 | 839 | 4,000 | 1,398.33 |
| 1986-10-09 | 805 | 806 | 805 | 805 | 7,000 | 1,341.67 |
| 1986-10-08 | 791 | 800 | 790 | 800 | 8,000 | 1,333.33 |
| 1986-10-07 | 790 | 799 | 789 | 799 | 13,000 | 1,331.67 |
| 1986-10-06 | 800 | 801 | 789 | 790 | 10,000 | 1,316.67 |
| 1986-10-04 | 790 | 790 | 790 | 790 | 12,000 | 1,316.67 |
| 1986-10-03 | 780 | 780 | 768 | 768 | 12,000 | 1,280 |
| 1986-10-02 | 791 | 793 | 788 | 790 | 39,000 | 1,316.67 |
| 1986-10-01 | 804 | 805 | 801 | 801 | 27,000 | 1,335 |
| 1986-09-30 | 816 | 816 | 810 | 810 | 12,000 | 1,350 |
| 1986-09-29 | 816 | 823 | 815 | 823 | 13,000 | 1,371.67 |
| 1986-09-27 | 815 | 826 | 815 | 826 | 4,000 | 1,376.67 |
| 1986-09-26 | 820 | 830 | 820 | 825 | 7,000 | 1,375 |
| 1986-09-25 | 832 | 832 | 825 | 825 | 8,000 | 1,375 |
| 1986-09-24 | 819 | 830 | 819 | 830 | 7,000 | 1,383.33 |
| 1986-09-22 | 844 | 844 | 830 | 830 | 7,000 | 1,383.33 |
| 1986-09-19 | 846 | 849 | 840 | 849 | 17,000 | 1,415 |
| 1986-09-18 | 811 | 831 | 811 | 831 | 17,000 | 1,385 |
| 1986-09-17 | 790 | 814 | 790 | 810 | 17,000 | 1,350 |
| 1986-09-16 | 809 | 810 | 800 | 800 | 30,000 | 1,333.33 |
| 1986-09-11 | 850 | 850 | 844 | 844 | 36,000 | 1,406.67 |
| 1986-09-10 | 853 | 853 | 850 | 850 | 16,000 | 1,416.67 |
| 1986-09-09 | 854 | 855 | 853 | 853 | 20,000 | 1,421.67 |
| 1986-09-08 | 855 | 860 | 853 | 853 | 6,000 | 1,421.67 |
| 1986-09-06 | 853 | 860 | 853 | 855 | 38,000 | 1,425 |
| 1986-09-05 | 855 | 869 | 853 | 860 | 14,000 | 1,433.33 |
| 1986-09-04 | 870 | 870 | 855 | 855 | 29,000 | 1,425 |
| 1986-09-03 | 860 | 860 | 850 | 853 | 25,000 | 1,421.67 |
| 1986-09-02 | 860 | 870 | 860 | 860 | 27,000 | 1,433.33 |
| 1986-09-01 | 880 | 880 | 870 | 870 | 52,000 | 1,450 |
| 1986-08-30 | 865 | 870 | 860 | 870 | 18,000 | 1,450 |
| 1986-08-29 | 870 | 876 | 865 | 870 | 22,000 | 1,450 |
| 1986-08-28 | 870 | 880 | 870 | 872 | 16,000 | 1,453.33 |
| 1986-08-27 | 882 | 890 | 878 | 880 | 78,000 | 1,466.67 |
| 1986-08-26 | 872 | 872 | 870 | 872 | 36,000 | 1,453.33 |
| 1986-08-25 | 860 | 890 | 860 | 872 | 51,000 | 1,453.33 |
| 1986-08-23 | 850 | 879 | 850 | 870 | 31,000 | 1,450 |
| 1986-08-22 | 830 | 850 | 830 | 850 | 37,000 | 1,416.67 |
| 1986-08-21 | 825 | 835 | 820 | 835 | 56,000 | 1,391.67 |
| 1986-08-20 | 819 | 823 | 818 | 819 | 30,000 | 1,365 |
| 1986-08-19 | 830 | 830 | 818 | 819 | 46,000 | 1,365 |
| 1986-08-18 | 823 | 828 | 822 | 823 | 39,000 | 1,371.67 |
| 1986-08-15 | 826 | 826 | 823 | 823 | 11,000 | 1,371.67 |
| 1986-08-14 | 827 | 830 | 825 | 825 | 27,000 | 1,375 |
| 1986-08-13 | 829 | 829 | 825 | 829 | 10,000 | 1,381.67 |
| 1986-08-12 | 825 | 825 | 825 | 825 | 7,000 | 1,375 |
| 1986-08-11 | 825 | 825 | 823 | 825 | 13,000 | 1,375 |
| 1986-08-08 | 815 | 824 | 810 | 822 | 11,000 | 1,370 |
| 1986-08-07 | 821 | 824 | 819 | 819 | 17,000 | 1,365 |
| 1986-08-06 | 804 | 820 | 802 | 820 | 14,000 | 1,366.67 |
| 1986-08-05 | 824 | 835 | 810 | 814 | 21,000 | 1,356.67 |
| 1986-08-04 | 814 | 815 | 814 | 815 | 10,000 | 1,358.33 |
| 1986-08-02 | 809 | 812 | 809 | 809 | 23,000 | 1,348.33 |
| 1986-08-01 | 819 | 822 | 806 | 809 | 37,000 | 1,348.33 |
| 1986-07-30 | 849 | 849 | 840 | 848 | 36,000 | 1,413.33 |
| 1986-07-29 | 842 | 850 | 842 | 849 | 38,000 | 1,415 |
| 1986-07-28 | 840 | 841 | 840 | 841 | 9,000 | 1,401.67 |
| 1986-07-26 | 850 | 850 | 842 | 850 | 25,000 | 1,416.67 |
| 1986-07-25 | 860 | 860 | 850 | 855 | 25,000 | 1,425 |
| 1986-07-24 | 863 | 880 | 860 | 880 | 22,000 | 1,466.67 |
| 1986-07-23 | 859 | 880 | 859 | 880 | 25,000 | 1,466.67 |
| 1986-07-22 | 860 | 865 | 860 | 863 | 26,000 | 1,438.33 |
| 1986-07-21 | 896 | 899 | 890 | 894 | 7,000 | 1,490 |
| 1986-07-19 | 900 | 900 | 875 | 895 | 25,000 | 1,491.67 |
| 1986-07-18 | 900 | 915 | 899 | 900 | 78,000 | 1,500 |
| 1986-07-17 | 895 | 916 | 889 | 899 | 123,000 | 1,498.33 |
| 1986-07-16 | 890 | 890 | 870 | 885 | 105,000 | 1,475 |
| 1986-07-15 | 880 | 881 | 871 | 876 | 117,000 | 1,460 |
| 1986-07-14 | 840 | 847 | 835 | 840 | 34,000 | 1,400 |
| 1986-07-11 | 840 | 845 | 840 | 845 | 17,000 | 1,408.33 |
| 1986-07-10 | 856 | 856 | 840 | 841 | 26,000 | 1,401.67 |
| 1986-07-09 | 870 | 872 | 850 | 855 | 39,000 | 1,425 |
| 1986-07-08 | 870 | 870 | 851 | 870 | 62,000 | 1,450 |
| 1986-07-07 | 890 | 894 | 870 | 870 | 112,000 | 1,450 |
| 1986-07-05 | 844 | 875 | 843 | 875 | 117,000 | 1,458.33 |
| 1986-07-04 | 844 | 844 | 837 | 841 | 53,000 | 1,401.67 |
| 1986-07-03 | 844 | 849 | 838 | 838 | 59,000 | 1,396.67 |
| 1986-07-02 | 845 | 849 | 835 | 845 | 37,000 | 1,408.33 |
| 1986-07-01 | 833 | 840 | 830 | 835 | 30,000 | 1,391.67 |
| 1986-06-30 | 820 | 849 | 820 | 833 | 39,000 | 1,388.33 |
| 1986-06-28 | 824 | 824 | 820 | 822 | 21,000 | 1,370 |
| 1986-06-27 | 818 | 849 | 818 | 837 | 42,000 | 1,395 |
| 1986-06-26 | 850 | 850 | 837 | 837 | 52,000 | 1,395 |
| 1986-06-25 | 829 | 845 | 825 | 845 | 60,000 | 1,408.33 |
| 1986-06-24 | 814 | 830 | 813 | 830 | 26,000 | 1,383.33 |
| 1986-06-23 | 812 | 819 | 810 | 819 | 24,000 | 1,365 |
| 1986-06-21 | 810 | 820 | 810 | 820 | 31,000 | 1,366.67 |
| 1986-06-20 | 804 | 820 | 804 | 820 | 46,000 | 1,366.67 |
| 1986-06-19 | 809 | 810 | 807 | 810 | 37,000 | 1,350 |
| 1986-06-18 | 817 | 817 | 800 | 814 | 35,000 | 1,356.67 |
| 1986-06-17 | 820 | 820 | 800 | 817 | 64,000 | 1,361.67 |
| 1986-06-16 | 811 | 823 | 810 | 820 | 41,000 | 1,366.67 |
| 1986-06-13 | 813 | 815 | 812 | 812 | 16,000 | 1,353.33 |
| 1986-06-12 | 820 | 820 | 812 | 813 | 30,000 | 1,355 |
| 1986-06-11 | 815 | 820 | 815 | 820 | 26,000 | 1,366.67 |
| 1986-06-10 | 815 | 820 | 812 | 812 | 22,000 | 1,353.33 |
| 1986-06-09 | 828 | 830 | 812 | 820 | 30,000 | 1,366.67 |
| 1986-06-07 | 812 | 823 | 812 | 823 | 29,000 | 1,371.67 |
| 1986-06-06 | 811 | 820 | 811 | 812 | 33,000 | 1,353.33 |
| 1986-06-05 | 819 | 819 | 810 | 810 | 38,000 | 1,350 |
| 1986-06-04 | 818 | 825 | 800 | 820 | 40,000 | 1,366.67 |
| 1986-06-03 | 795 | 828 | 795 | 827 | 53,000 | 1,378.33 |
| 1986-06-02 | 810 | 810 | 795 | 800 | 55,000 | 1,333.33 |
| 1986-05-31 | 816 | 821 | 808 | 809 | 12,000 | 1,348.33 |
| 1986-05-30 | 836 | 840 | 820 | 825 | 72,000 | 1,375 |
| 1986-05-29 | 840 | 840 | 830 | 840 | 43,000 | 1,400 |
| 1986-05-28 | 825 | 840 | 825 | 840 | 149,000 | 1,400 |
| 1986-05-27 | 797 | 800 | 792 | 800 | 76,000 | 1,333.33 |
| 1986-05-26 | 790 | 794 | 785 | 794 | 58,000 | 1,323.33 |
| 1986-05-24 | 800 | 800 | 790 | 791 | 80,000 | 1,318.33 |
| 1986-05-23 | 788 | 795 | 785 | 795 | 65,000 | 1,325 |
| 1986-05-22 | 775 | 790 | 775 | 785 | 41,000 | 1,308.33 |
| 1986-05-21 | 777 | 790 | 777 | 780 | 27,000 | 1,300 |
| 1986-05-20 | 790 | 794 | 766 | 768 | 43,000 | 1,280 |
| 1986-05-19 | 790 | 795 | 785 | 792 | 51,000 | 1,320 |
| 1986-05-17 | 770 | 781 | 770 | 781 | 18,000 | 1,301.67 |
| 1986-05-16 | 780 | 793 | 765 | 765 | 41,000 | 1,275 |
| 1986-05-15 | 790 | 791 | 785 | 790 | 67,000 | 1,316.67 |
| 1986-05-14 | 780 | 795 | 780 | 795 | 76,000 | 1,325 |
| 1986-05-13 | 770 | 771 | 770 | 771 | 19,000 | 1,285 |
| 1986-05-12 | 775 | 790 | 764 | 790 | 40,000 | 1,316.67 |
| 1986-05-09 | 770 | 786 | 769 | 780 | 47,000 | 1,300 |
| 1986-05-08 | 796 | 800 | 770 | 770 | 118,000 | 1,283.33 |
| 1986-05-07 | 769 | 798 | 762 | 798 | 69,000 | 1,330 |
| 1986-05-06 | 754 | 770 | 754 | 763 | 17,000 | 1,271.67 |
| 1986-05-02 | 754 | 760 | 750 | 753 | 45,000 | 1,255 |
| 1986-05-01 | 770 | 770 | 756 | 756 | 51,000 | 1,260 |
| 1986-04-30 | 779 | 780 | 770 | 778 | 61,000 | 1,296.67 |
| 1986-04-28 | 761 | 780 | 761 | 775 | 46,000 | 1,291.67 |
| 1986-04-26 | 779 | 780 | 755 | 758 | 86,000 | 1,263.33 |
| 1986-04-25 | 775 | 799 | 766 | 780 | 174,000 | 1,300 |
| 1986-04-24 | 759 | 780 | 759 | 769 | 101,000 | 1,281.67 |
| 1986-04-23 | 753 | 758 | 750 | 750 | 163,000 | 1,250 |
| 1986-04-22 | 725 | 753 | 725 | 752 | 107,000 | 1,253.33 |
| 1986-04-21 | 725 | 733 | 725 | 725 | 63,000 | 1,208.33 |
| 1986-04-19 | 723 | 725 | 720 | 725 | 28,000 | 1,208.33 |
| 1986-04-18 | 723 | 724 | 711 | 720 | 48,000 | 1,200 |
| 1986-04-17 | 729 | 730 | 718 | 725 | 62,000 | 1,208.33 |
| 1986-04-16 | 674 | 730 | 674 | 730 | 57,000 | 1,216.67 |
| 1986-04-15 | 680 | 684 | 670 | 673 | 15,000 | 1,121.67 |
| 1986-04-14 | 667 | 670 | 665 | 670 | 21,000 | 1,116.67 |
| 1986-04-11 | 670 | 670 | 665 | 670 | 42,000 | 1,116.67 |
| 1986-04-10 | 671 | 672 | 671 | 671 | 7,000 | 1,118.33 |
| 1986-04-09 | 671 | 680 | 670 | 671 | 15,000 | 1,118.33 |
| 1986-04-08 | 680 | 680 | 670 | 670 | 20,000 | 1,116.67 |
| 1986-04-07 | 670 | 675 | 670 | 675 | 26,000 | 1,125 |
| 1986-04-05 | 672 | 675 | 667 | 667 | 9,000 | 1,111.67 |
| 1986-04-04 | 666 | 675 | 666 | 672 | 11,000 | 1,120 |
| 1986-04-03 | 666 | 675 | 666 | 668 | 38,000 | 1,113.33 |
| 1986-04-02 | 665 | 675 | 665 | 665 | 20,000 | 1,108.33 |
| 1986-04-01 | 670 | 675 | 670 | 672 | 24,000 | 1,120 |
| 1986-03-31 | 661 | 670 | 661 | 670 | 9,000 | 1,116.67 |
| 1986-03-29 | 660 | 663 | 655 | 660 | 19,000 | 1,100 |
| 1986-03-28 | 660 | 662 | 660 | 662 | 23,000 | 1,103.33 |
| 1986-03-27 | 670 | 670 | 660 | 660 | 24,000 | 1,100 |
| 1986-03-26 | 660 | 670 | 660 | 661 | 24,000 | 1,101.67 |
| 1986-03-25 | 676 | 676 | 670 | 670 | 10,000 | 1,116.67 |
| 1986-03-24 | 675 | 675 | 674 | 674 | 6,000 | 1,123.33 |
| 1986-03-22 | 675 | 685 | 675 | 680 | 15,000 | 1,133.33 |
| 1986-03-20 | 676 | 688 | 675 | 675 | 20,000 | 1,125 |
| 1986-03-19 | 682 | 685 | 676 | 676 | 27,000 | 1,126.67 |
| 1986-03-18 | 689 | 695 | 682 | 685 | 35,000 | 1,141.67 |
| 1986-03-17 | 680 | 690 | 675 | 690 | 21,000 | 1,150 |
| 1986-03-15 | 665 | 666 | 665 | 665 | 9,000 | 1,108.33 |
| 1986-03-14 | 675 | 685 | 666 | 666 | 17,000 | 1,110 |
| 1986-03-13 | 669 | 679 | 669 | 675 | 26,000 | 1,125 |
| 1986-03-12 | 679 | 679 | 660 | 675 | 20,000 | 1,125 |
| 1986-03-11 | 680 | 688 | 679 | 679 | 16,000 | 1,131.67 |
| 1986-03-10 | 679 | 695 | 679 | 695 | 16,000 | 1,158.33 |
| 1986-03-07 | 695 | 697 | 685 | 685 | 41,000 | 1,141.67 |
| 1986-03-06 | 680 | 695 | 680 | 695 | 15,000 | 1,158.33 |
| 1986-03-05 | 671 | 680 | 670 | 680 | 19,000 | 1,133.33 |
| 1986-03-04 | 664 | 671 | 660 | 670 | 19,000 | 1,116.67 |
| 1986-03-03 | 656 | 670 | 656 | 665 | 12,000 | 1,108.33 |
| 1986-03-01 | 660 | 670 | 651 | 651 | 15,000 | 1,085 |
| 1986-02-28 | 658 | 660 | 654 | 658 | 18,000 | 1,096.67 |
| 1986-02-27 | 665 | 670 | 661 | 665 | 16,000 | 1,108.33 |
| 1986-02-26 | 666 | 670 | 666 | 670 | 25,000 | 1,116.67 |
| 1986-02-25 | 665 | 670 | 665 | 670 | 16,000 | 1,116.67 |
| 1986-02-24 | 665 | 674 | 660 | 670 | 50,000 | 1,116.67 |
| 1986-02-22 | 670 | 670 | 669 | 669 | 9,000 | 1,115 |
| 1986-02-21 | 672 | 675 | 670 | 671 | 16,000 | 1,118.33 |
| 1986-02-20 | 670 | 673 | 670 | 673 | 11,000 | 1,121.67 |
| 1986-02-19 | 671 | 685 | 671 | 685 | 7,000 | 1,141.67 |
| 1986-02-18 | 668 | 668 | 667 | 667 | 9,000 | 1,111.67 |
| 1986-02-17 | 697 | 698 | 695 | 695 | 16,000 | 1,158.33 |
| 1986-02-15 | 697 | 697 | 690 | 697 | 18,000 | 1,161.67 |
| 1986-02-14 | 696 | 697 | 695 | 697 | 21,000 | 1,161.67 |
| 1986-02-13 | 675 | 697 | 675 | 697 | 30,000 | 1,161.67 |
| 1986-02-12 | 686 | 697 | 685 | 685 | 19,000 | 1,141.67 |
| 1986-02-10 | 687 | 688 | 686 | 686 | 17,000 | 1,143.33 |
| 1986-02-07 | 680 | 699 | 680 | 697 | 17,000 | 1,161.67 |
| 1986-02-06 | 675 | 681 | 671 | 681 | 20,000 | 1,135 |
| 1986-02-05 | 677 | 680 | 675 | 680 | 16,000 | 1,133.33 |
| 1986-02-04 | 669 | 680 | 669 | 676 | 19,000 | 1,126.67 |
| 1986-02-03 | 669 | 670 | 668 | 670 | 20,000 | 1,116.67 |
| 1986-02-01 | 670 | 675 | 666 | 666 | 29,000 | 1,110 |
| 1986-01-31 | 671 | 675 | 670 | 675 | 18,000 | 1,125 |
| 1986-01-30 | 670 | 671 | 666 | 671 | 13,000 | 1,118.33 |
| 1986-01-29 | 670 | 675 | 670 | 670 | 16,000 | 1,116.67 |
| 1986-01-28 | 676 | 681 | 675 | 675 | 35,000 | 1,125 |
| 1986-01-27 | 699 | 699 | 675 | 675 | 13,000 | 1,125 |
| 1986-01-25 | 699 | 699 | 689 | 699 | 21,000 | 1,165 |
| 1986-01-24 | 680 | 698 | 680 | 698 | 39,000 | 1,163.33 |
| 1986-01-23 | 674 | 680 | 674 | 676 | 24,000 | 1,126.67 |
| 1986-01-22 | 672 | 685 | 672 | 672 | 29,000 | 1,120 |
| 1986-01-21 | 667 | 667 | 667 | 667 | 6,000 | 1,111.67 |
| 1986-01-20 | 666 | 670 | 665 | 667 | 9,000 | 1,111.67 |
| 1986-01-18 | 670 | 670 | 665 | 665 | 9,000 | 1,108.33 |
| 1986-01-17 | 670 | 672 | 664 | 668 | 20,000 | 1,113.33 |
| 1986-01-16 | 668 | 670 | 665 | 665 | 19,000 | 1,108.33 |
| 1986-01-14 | 665 | 672 | 662 | 667 | 13,000 | 1,111.67 |
| 1986-01-13 | 667 | 678 | 666 | 678 | 8,000 | 1,130 |
| 1986-01-10 | 650 | 661 | 650 | 661 | 12,000 | 1,101.67 |
| 1986-01-09 | 651 | 652 | 650 | 650 | 21,000 | 1,083.33 |
| 1986-01-08 | 661 | 673 | 653 | 653 | 13,000 | 1,088.33 |
| 1986-01-07 | 670 | 673 | 660 | 661 | 25,000 | 1,101.67 |
| 1986-01-06 | 670 | 675 | 670 | 670 | 13,000 | 1,116.67 |
| 1986-01-04 | 670 | 671 | 670 | 671 | 5,000 | 1,118.33 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1986-11-26]1株→1.2株 [1985-11-27]1株→1.15株
