4540 (株)ツムラ 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 | 1,590 | 1,640 | 1,580 | 1,640 | 156,000 | 1,640 |
| 1986-12-26 | 1,550 | 1,580 | 1,540 | 1,580 | 75,000 | 1,580 |
| 1986-12-25 | 1,570 | 1,590 | 1,550 | 1,550 | 88,000 | 1,550 |
| 1986-12-24 | 1,600 | 1,600 | 1,570 | 1,570 | 82,000 | 1,570 |
| 1986-12-23 | 1,600 | 1,610 | 1,600 | 1,600 | 62,000 | 1,600 |
| 1986-12-22 | 1,620 | 1,620 | 1,580 | 1,580 | 84,000 | 1,580 |
| 1986-12-19 | 1,600 | 1,650 | 1,600 | 1,640 | 111,000 | 1,640 |
| 1986-12-18 | 1,620 | 1,620 | 1,580 | 1,600 | 38,000 | 1,600 |
| 1986-12-17 | 1,640 | 1,650 | 1,620 | 1,620 | 62,000 | 1,620 |
| 1986-12-16 | 1,680 | 1,680 | 1,640 | 1,640 | 83,000 | 1,640 |
| 1986-12-15 | 1,680 | 1,680 | 1,650 | 1,650 | 92,000 | 1,650 |
| 1986-12-12 | 1,660 | 1,690 | 1,650 | 1,650 | 349,000 | 1,650 |
| 1986-12-11 | 1,620 | 1,680 | 1,620 | 1,670 | 604,000 | 1,670 |
| 1986-12-10 | 1,620 | 1,680 | 1,620 | 1,620 | 242,000 | 1,620 |
| 1986-12-09 | 1,600 | 1,610 | 1,590 | 1,590 | 134,000 | 1,590 |
| 1986-12-08 | 1,560 | 1,610 | 1,560 | 1,610 | 97,000 | 1,610 |
| 1986-12-06 | 1,580 | 1,590 | 1,570 | 1,590 | 21,000 | 1,590 |
| 1986-12-05 | 1,560 | 1,600 | 1,550 | 1,570 | 80,000 | 1,570 |
| 1986-12-04 | 1,540 | 1,570 | 1,540 | 1,570 | 54,000 | 1,570 |
| 1986-12-03 | 1,560 | 1,560 | 1,530 | 1,530 | 79,000 | 1,530 |
| 1986-12-02 | 1,550 | 1,580 | 1,540 | 1,550 | 76,000 | 1,550 |
| 1986-12-01 | 1,550 | 1,570 | 1,540 | 1,540 | 142,000 | 1,540 |
| 1986-11-29 | 1,540 | 1,550 | 1,530 | 1,550 | 67,000 | 1,550 |
| 1986-11-28 | 1,530 | 1,560 | 1,530 | 1,550 | 51,000 | 1,550 |
| 1986-11-27 | 1,550 | 1,550 | 1,520 | 1,530 | 53,000 | 1,530 |
| 1986-11-26 | 1,580 | 1,600 | 1,560 | 1,570 | 20,000 | 1,570 |
| 1986-11-25 | 1,580 | 1,600 | 1,570 | 1,570 | 25,000 | 1,570 |
| 1986-11-22 | 1,590 | 1,590 | 1,570 | 1,580 | 12,000 | 1,580 |
| 1986-11-21 | 1,590 | 1,590 | 1,570 | 1,570 | 14,000 | 1,570 |
| 1986-11-20 | 1,570 | 1,600 | 1,570 | 1,600 | 20,000 | 1,600 |
| 1986-11-19 | 1,540 | 1,560 | 1,540 | 1,560 | 12,000 | 1,560 |
| 1986-11-18 | 1,550 | 1,570 | 1,540 | 1,540 | 14,000 | 1,540 |
| 1986-11-17 | 1,580 | 1,590 | 1,570 | 1,570 | 20,000 | 1,570 |
| 1986-11-14 | 1,570 | 1,570 | 1,530 | 1,570 | 37,000 | 1,570 |
| 1986-11-13 | 1,580 | 1,580 | 1,540 | 1,550 | 10,000 | 1,550 |
| 1986-11-12 | 1,620 | 1,630 | 1,550 | 1,550 | 40,000 | 1,550 |
| 1986-11-11 | 1,620 | 1,620 | 1,590 | 1,610 | 67,000 | 1,610 |
| 1986-11-10 | 1,550 | 1,590 | 1,550 | 1,590 | 56,000 | 1,590 |
| 1986-11-07 | 1,500 | 1,550 | 1,500 | 1,530 | 30,000 | 1,530 |
| 1986-11-06 | 1,530 | 1,560 | 1,530 | 1,530 | 51,000 | 1,530 |
| 1986-11-05 | 1,570 | 1,590 | 1,520 | 1,520 | 81,000 | 1,520 |
| 1986-11-04 | 1,510 | 1,550 | 1,510 | 1,530 | 88,000 | 1,530 |
| 1986-11-01 | 1,490 | 1,530 | 1,480 | 1,490 | 24,000 | 1,490 |
| 1986-10-31 | 1,500 | 1,500 | 1,470 | 1,500 | 24,000 | 1,500 |
| 1986-10-30 | 1,540 | 1,550 | 1,480 | 1,480 | 30,000 | 1,480 |
| 1986-10-29 | 1,480 | 1,540 | 1,470 | 1,540 | 71,000 | 1,540 |
| 1986-10-28 | 1,470 | 1,490 | 1,470 | 1,480 | 25,000 | 1,480 |
| 1986-10-27 | 1,490 | 1,500 | 1,470 | 1,500 | 34,000 | 1,500 |
| 1986-10-25 | 1,490 | 1,500 | 1,470 | 1,470 | 26,000 | 1,470 |
| 1986-10-24 | 1,460 | 1,500 | 1,450 | 1,500 | 42,000 | 1,500 |
| 1986-10-23 | 1,460 | 1,470 | 1,450 | 1,470 | 42,000 | 1,470 |
| 1986-10-22 | 1,480 | 1,490 | 1,470 | 1,480 | 24,000 | 1,480 |
| 1986-10-21 | 1,480 | 1,480 | 1,470 | 1,470 | 7,000 | 1,470 |
| 1986-10-20 | 1,490 | 1,500 | 1,470 | 1,470 | 23,000 | 1,470 |
| 1986-10-17 | 1,490 | 1,500 | 1,480 | 1,490 | 23,000 | 1,490 |
| 1986-10-16 | 1,500 | 1,500 | 1,490 | 1,490 | 57,000 | 1,490 |
| 1986-10-15 | 1,550 | 1,550 | 1,500 | 1,530 | 19,000 | 1,530 |
| 1986-10-14 | 1,520 | 1,530 | 1,500 | 1,520 | 15,000 | 1,520 |
| 1986-10-13 | 1,510 | 1,530 | 1,500 | 1,500 | 48,000 | 1,500 |
| 1986-10-09 | 1,510 | 1,520 | 1,510 | 1,510 | 25,000 | 1,510 |
| 1986-10-08 | 1,510 | 1,520 | 1,500 | 1,500 | 19,000 | 1,500 |
| 1986-10-07 | 1,530 | 1,530 | 1,510 | 1,510 | 46,000 | 1,510 |
| 1986-10-06 | 1,520 | 1,550 | 1,500 | 1,500 | 110,000 | 1,500 |
| 1986-10-04 | 1,520 | 1,520 | 1,500 | 1,520 | 18,000 | 1,520 |
| 1986-10-03 | 1,520 | 1,520 | 1,470 | 1,500 | 28,000 | 1,500 |
| 1986-10-02 | 1,520 | 1,550 | 1,500 | 1,500 | 60,000 | 1,500 |
| 1986-10-01 | 1,550 | 1,550 | 1,500 | 1,500 | 99,000 | 1,500 |
| 1986-09-30 | 1,600 | 1,600 | 1,550 | 1,550 | 18,000 | 1,550 |
| 1986-09-29 | 1,560 | 1,630 | 1,560 | 1,570 | 21,000 | 1,570 |
| 1986-09-27 | 1,540 | 1,580 | 1,540 | 1,540 | 30,000 | 1,540 |
| 1986-09-26 | 1,550 | 1,620 | 1,550 | 1,610 | 61,000 | 1,610 |
| 1986-09-25 | 1,570 | 1,580 | 1,550 | 1,550 | 78,000 | 1,550 |
| 1986-09-24 | 1,590 | 1,600 | 1,570 | 1,570 | 83,000 | 1,570 |
| 1986-09-22 | 1,590 | 1,600 | 1,580 | 1,580 | 17,000 | 1,580 |
| 1986-09-19 | 1,570 | 1,600 | 1,560 | 1,580 | 53,000 | 1,580 |
| 1986-09-18 | 1,610 | 1,610 | 1,550 | 1,570 | 70,000 | 1,570 |
| 1986-09-17 | 1,560 | 1,580 | 1,540 | 1,550 | 70,000 | 1,550 |
| 1986-09-16 | 1,590 | 1,590 | 1,560 | 1,560 | 45,000 | 1,560 |
| 1986-09-12 | 1,580 | 1,600 | 1,560 | 1,590 | 55,000 | 1,590 |
| 1986-09-11 | 1,610 | 1,630 | 1,600 | 1,600 | 42,000 | 1,600 |
| 1986-09-10 | 1,620 | 1,620 | 1,600 | 1,600 | 71,000 | 1,600 |
| 1986-09-09 | 1,620 | 1,630 | 1,610 | 1,620 | 14,000 | 1,620 |
| 1986-09-08 | 1,630 | 1,630 | 1,610 | 1,610 | 19,000 | 1,610 |
| 1986-09-06 | 1,630 | 1,630 | 1,610 | 1,630 | 24,000 | 1,630 |
| 1986-09-05 | 1,640 | 1,640 | 1,610 | 1,630 | 99,000 | 1,630 |
| 1986-09-04 | 1,650 | 1,650 | 1,640 | 1,640 | 22,000 | 1,640 |
| 1986-09-03 | 1,650 | 1,660 | 1,630 | 1,650 | 92,000 | 1,650 |
| 1986-09-02 | 1,670 | 1,690 | 1,650 | 1,650 | 33,000 | 1,650 |
| 1986-09-01 | 1,690 | 1,690 | 1,670 | 1,680 | 37,000 | 1,680 |
| 1986-08-30 | 1,670 | 1,700 | 1,670 | 1,680 | 50,000 | 1,680 |
| 1986-08-29 | 1,720 | 1,720 | 1,680 | 1,700 | 38,000 | 1,700 |
| 1986-08-28 | 1,670 | 1,700 | 1,650 | 1,670 | 85,000 | 1,670 |
| 1986-08-27 | 1,700 | 1,720 | 1,670 | 1,670 | 96,000 | 1,670 |
| 1986-08-26 | 1,700 | 1,700 | 1,680 | 1,690 | 91,000 | 1,690 |
| 1986-08-25 | 1,710 | 1,710 | 1,680 | 1,700 | 48,000 | 1,700 |
| 1986-08-23 | 1,660 | 1,680 | 1,660 | 1,680 | 43,000 | 1,680 |
| 1986-08-22 | 1,700 | 1,730 | 1,700 | 1,720 | 27,000 | 1,720 |
| 1986-08-21 | 1,800 | 1,800 | 1,700 | 1,700 | 72,000 | 1,700 |
| 1986-08-20 | 1,630 | 1,830 | 1,630 | 1,800 | 361,000 | 1,800 |
| 1986-08-19 | 1,650 | 1,650 | 1,630 | 1,650 | 55,000 | 1,650 |
| 1986-08-18 | 1,640 | 1,650 | 1,630 | 1,630 | 69,000 | 1,630 |
| 1986-08-15 | 1,650 | 1,680 | 1,630 | 1,640 | 34,000 | 1,640 |
| 1986-08-14 | 1,660 | 1,680 | 1,650 | 1,650 | 34,000 | 1,650 |
| 1986-08-13 | 1,650 | 1,690 | 1,630 | 1,690 | 49,000 | 1,690 |
| 1986-08-12 | 1,660 | 1,700 | 1,650 | 1,650 | 69,000 | 1,650 |
| 1986-08-11 | 1,700 | 1,700 | 1,620 | 1,650 | 86,000 | 1,650 |
| 1986-08-08 | 1,690 | 1,690 | 1,670 | 1,670 | 31,000 | 1,670 |
| 1986-08-07 | 1,700 | 1,700 | 1,680 | 1,690 | 21,000 | 1,690 |
| 1986-08-06 | 1,710 | 1,710 | 1,700 | 1,700 | 25,000 | 1,700 |
| 1986-08-05 | 1,740 | 1,740 | 1,680 | 1,700 | 12,000 | 1,700 |
| 1986-08-04 | 1,700 | 1,700 | 1,680 | 1,680 | 16,000 | 1,680 |
| 1986-08-02 | 1,690 | 1,700 | 1,680 | 1,700 | 26,000 | 1,700 |
| 1986-08-01 | 1,740 | 1,750 | 1,700 | 1,750 | 69,000 | 1,750 |
| 1986-07-31 | 1,740 | 1,750 | 1,700 | 1,700 | 55,000 | 1,700 |
| 1986-07-30 | 1,750 | 1,780 | 1,740 | 1,750 | 105,000 | 1,750 |
| 1986-07-29 | 1,730 | 1,780 | 1,720 | 1,770 | 64,000 | 1,770 |
| 1986-07-28 | 1,790 | 1,790 | 1,730 | 1,750 | 75,000 | 1,750 |
| 1986-07-26 | 1,780 | 1,780 | 1,730 | 1,770 | 88,000 | 1,770 |
| 1986-07-25 | 1,720 | 1,810 | 1,700 | 1,750 | 278,000 | 1,750 |
| 1986-07-24 | 1,700 | 1,720 | 1,680 | 1,720 | 85,000 | 1,720 |
| 1986-07-23 | 1,710 | 1,750 | 1,700 | 1,740 | 33,000 | 1,740 |
| 1986-07-22 | 1,680 | 1,700 | 1,650 | 1,700 | 48,000 | 1,700 |
| 1986-07-21 | 1,720 | 1,730 | 1,700 | 1,720 | 44,000 | 1,720 |
| 1986-07-19 | 1,700 | 1,730 | 1,680 | 1,730 | 58,000 | 1,730 |
| 1986-07-18 | 1,750 | 1,760 | 1,700 | 1,750 | 79,000 | 1,750 |
| 1986-07-17 | 1,730 | 1,750 | 1,710 | 1,750 | 46,000 | 1,750 |
| 1986-07-16 | 1,730 | 1,750 | 1,730 | 1,730 | 83,000 | 1,730 |
| 1986-07-15 | 1,740 | 1,800 | 1,740 | 1,780 | 36,000 | 1,780 |
| 1986-07-14 | 1,740 | 1,760 | 1,730 | 1,740 | 33,000 | 1,740 |
| 1986-07-11 | 1,800 | 1,800 | 1,730 | 1,750 | 83,000 | 1,750 |
| 1986-07-10 | 1,800 | 1,810 | 1,770 | 1,790 | 64,000 | 1,790 |
| 1986-07-09 | 1,850 | 1,850 | 1,770 | 1,800 | 138,000 | 1,800 |
| 1986-07-08 | 1,800 | 1,860 | 1,760 | 1,850 | 195,000 | 1,850 |
| 1986-07-07 | 1,840 | 1,850 | 1,800 | 1,810 | 83,000 | 1,810 |
| 1986-07-05 | 1,850 | 1,890 | 1,830 | 1,860 | 153,000 | 1,860 |
| 1986-07-04 | 1,900 | 1,900 | 1,790 | 1,830 | 373,000 | 1,830 |
| 1986-07-03 | 1,770 | 1,920 | 1,760 | 1,890 | 1,333,000 | 1,890 |
| 1986-07-02 | 1,680 | 1,760 | 1,680 | 1,760 | 426,000 | 1,760 |
| 1986-07-01 | 1,670 | 1,690 | 1,660 | 1,690 | 51,000 | 1,690 |
| 1986-06-30 | 1,660 | 1,690 | 1,650 | 1,650 | 61,000 | 1,650 |
| 1986-06-28 | 1,640 | 1,650 | 1,630 | 1,630 | 83,000 | 1,630 |
| 1986-06-27 | 1,640 | 1,660 | 1,640 | 1,640 | 76,000 | 1,640 |
| 1986-06-26 | 1,640 | 1,660 | 1,630 | 1,630 | 94,000 | 1,630 |
| 1986-06-25 | 1,640 | 1,650 | 1,630 | 1,640 | 30,000 | 1,640 |
| 1986-06-24 | 1,630 | 1,650 | 1,630 | 1,650 | 42,000 | 1,650 |
| 1986-06-23 | 1,660 | 1,660 | 1,640 | 1,640 | 35,000 | 1,640 |
| 1986-06-21 | 1,650 | 1,670 | 1,650 | 1,650 | 46,000 | 1,650 |
| 1986-06-20 | 1,660 | 1,670 | 1,650 | 1,650 | 87,000 | 1,650 |
| 1986-06-19 | 1,640 | 1,650 | 1,630 | 1,630 | 77,000 | 1,630 |
| 1986-06-18 | 1,630 | 1,640 | 1,610 | 1,630 | 142,000 | 1,630 |
| 1986-06-17 | 1,640 | 1,650 | 1,630 | 1,640 | 56,000 | 1,640 |
| 1986-06-16 | 1,640 | 1,650 | 1,630 | 1,650 | 76,000 | 1,650 |
| 1986-06-13 | 1,640 | 1,650 | 1,630 | 1,640 | 57,000 | 1,640 |
| 1986-06-12 | 1,640 | 1,650 | 1,630 | 1,650 | 33,000 | 1,650 |
| 1986-06-11 | 1,640 | 1,650 | 1,630 | 1,630 | 44,000 | 1,630 |
| 1986-06-10 | 1,630 | 1,640 | 1,620 | 1,630 | 68,000 | 1,630 |
| 1986-06-09 | 1,660 | 1,670 | 1,630 | 1,630 | 76,000 | 1,630 |
| 1986-06-07 | 1,650 | 1,660 | 1,640 | 1,650 | 36,000 | 1,650 |
| 1986-06-06 | 1,660 | 1,670 | 1,640 | 1,650 | 25,000 | 1,650 |
| 1986-06-05 | 1,700 | 1,700 | 1,630 | 1,630 | 87,000 | 1,630 |
| 1986-06-04 | 1,630 | 1,700 | 1,630 | 1,680 | 192,000 | 1,680 |
| 1986-06-03 | 1,640 | 1,650 | 1,630 | 1,630 | 93,000 | 1,630 |
| 1986-06-02 | 1,650 | 1,680 | 1,630 | 1,640 | 70,000 | 1,640 |
| 1986-05-31 | 1,640 | 1,650 | 1,630 | 1,630 | 55,000 | 1,630 |
| 1986-05-30 | 1,640 | 1,640 | 1,630 | 1,630 | 86,000 | 1,630 |
| 1986-05-29 | 1,650 | 1,670 | 1,640 | 1,650 | 58,000 | 1,650 |
| 1986-05-28 | 1,660 | 1,680 | 1,640 | 1,670 | 82,000 | 1,670 |
| 1986-05-27 | 1,690 | 1,700 | 1,660 | 1,690 | 80,000 | 1,690 |
| 1986-05-26 | 1,680 | 1,700 | 1,680 | 1,690 | 90,000 | 1,690 |
| 1986-05-24 | 1,650 | 1,670 | 1,650 | 1,670 | 24,000 | 1,670 |
| 1986-05-23 | 1,650 | 1,660 | 1,650 | 1,650 | 60,000 | 1,650 |
| 1986-05-22 | 1,650 | 1,660 | 1,650 | 1,650 | 66,000 | 1,650 |
| 1986-05-21 | 1,630 | 1,650 | 1,630 | 1,650 | 59,000 | 1,650 |
| 1986-05-20 | 1,620 | 1,650 | 1,620 | 1,620 | 106,000 | 1,620 |
| 1986-05-19 | 1,650 | 1,660 | 1,650 | 1,650 | 22,000 | 1,650 |
| 1986-05-17 | 1,650 | 1,670 | 1,640 | 1,650 | 34,000 | 1,650 |
| 1986-05-16 | 1,650 | 1,670 | 1,640 | 1,670 | 66,000 | 1,670 |
| 1986-05-15 | 1,660 | 1,670 | 1,650 | 1,650 | 61,000 | 1,650 |
| 1986-05-14 | 1,670 | 1,680 | 1,660 | 1,660 | 64,000 | 1,660 |
| 1986-05-13 | 1,680 | 1,680 | 1,670 | 1,670 | 36,000 | 1,670 |
| 1986-05-12 | 1,690 | 1,690 | 1,670 | 1,680 | 22,000 | 1,680 |
| 1986-05-09 | 1,680 | 1,690 | 1,670 | 1,670 | 84,000 | 1,670 |
| 1986-05-08 | 1,700 | 1,710 | 1,680 | 1,680 | 63,000 | 1,680 |
| 1986-05-07 | 1,680 | 1,700 | 1,670 | 1,700 | 200,000 | 1,700 |
| 1986-05-06 | 1,670 | 1,680 | 1,650 | 1,680 | 79,000 | 1,680 |
| 1986-05-02 | 1,600 | 1,650 | 1,600 | 1,650 | 257,000 | 1,650 |
| 1986-05-01 | 1,640 | 1,650 | 1,600 | 1,610 | 174,000 | 1,610 |
| 1986-04-30 | 1,610 | 1,640 | 1,590 | 1,590 | 330,000 | 1,590 |
| 1986-04-28 | 1,640 | 1,670 | 1,610 | 1,610 | 132,000 | 1,610 |
| 1986-04-26 | 1,630 | 1,640 | 1,610 | 1,610 | 104,000 | 1,610 |
| 1986-04-25 | 1,620 | 1,660 | 1,620 | 1,650 | 49,000 | 1,650 |
| 1986-04-24 | 1,620 | 1,640 | 1,610 | 1,610 | 104,000 | 1,610 |
| 1986-04-23 | 1,640 | 1,650 | 1,620 | 1,650 | 56,000 | 1,650 |
| 1986-04-22 | 1,650 | 1,650 | 1,610 | 1,630 | 204,000 | 1,630 |
| 1986-04-21 | 1,650 | 1,650 | 1,620 | 1,630 | 163,000 | 1,630 |
| 1986-04-19 | 1,660 | 1,700 | 1,660 | 1,700 | 60,000 | 1,700 |
| 1986-04-18 | 1,640 | 1,640 | 1,600 | 1,640 | 239,000 | 1,640 |
| 1986-04-17 | 1,600 | 1,600 | 1,580 | 1,600 | 150,000 | 1,600 |
| 1986-04-16 | 1,630 | 1,630 | 1,580 | 1,580 | 193,000 | 1,580 |
| 1986-04-15 | 1,620 | 1,630 | 1,590 | 1,600 | 124,000 | 1,600 |
| 1986-04-14 | 1,630 | 1,630 | 1,600 | 1,600 | 150,000 | 1,600 |
| 1986-04-11 | 1,650 | 1,650 | 1,600 | 1,620 | 162,000 | 1,620 |
| 1986-04-10 | 1,650 | 1,650 | 1,620 | 1,640 | 125,000 | 1,640 |
| 1986-04-09 | 1,640 | 1,650 | 1,630 | 1,640 | 132,000 | 1,640 |
| 1986-04-08 | 1,670 | 1,670 | 1,640 | 1,640 | 66,000 | 1,640 |
| 1986-04-07 | 1,660 | 1,690 | 1,650 | 1,670 | 14,000 | 1,670 |
| 1986-04-05 | 1,630 | 1,670 | 1,620 | 1,640 | 16,000 | 1,640 |
| 1986-04-04 | 1,670 | 1,670 | 1,610 | 1,620 | 54,000 | 1,620 |
| 1986-04-03 | 1,680 | 1,700 | 1,670 | 1,670 | 34,000 | 1,670 |
| 1986-04-02 | 1,720 | 1,720 | 1,680 | 1,700 | 102,000 | 1,700 |
| 1986-04-01 | 1,680 | 1,750 | 1,670 | 1,690 | 167,000 | 1,690 |
| 1986-03-31 | 1,610 | 1,670 | 1,600 | 1,670 | 102,000 | 1,670 |
| 1986-03-29 | 1,600 | 1,610 | 1,580 | 1,610 | 93,000 | 1,610 |
| 1986-03-28 | 1,600 | 1,600 | 1,560 | 1,590 | 157,000 | 1,590 |
| 1986-03-27 | 1,600 | 1,660 | 1,600 | 1,610 | 151,000 | 1,610 |
| 1986-03-26 | 1,600 | 1,610 | 1,560 | 1,590 | 286,000 | 1,590 |
| 1986-03-25 | 1,610 | 1,620 | 1,600 | 1,600 | 116,000 | 1,600 |
| 1986-03-24 | 1,660 | 1,690 | 1,590 | 1,590 | 229,000 | 1,590 |
| 1986-03-22 | 1,690 | 1,690 | 1,670 | 1,670 | 52,000 | 1,670 |
| 1986-03-20 | 1,700 | 1,710 | 1,680 | 1,690 | 153,000 | 1,690 |
| 1986-03-19 | 1,690 | 1,730 | 1,690 | 1,700 | 204,000 | 1,700 |
| 1986-03-18 | 1,690 | 1,700 | 1,680 | 1,690 | 227,000 | 1,690 |
| 1986-03-17 | 1,740 | 1,740 | 1,690 | 1,700 | 98,000 | 1,700 |
| 1986-03-15 | 1,710 | 1,770 | 1,700 | 1,710 | 85,000 | 1,710 |
| 1986-03-14 | 1,740 | 1,750 | 1,710 | 1,710 | 69,000 | 1,710 |
| 1986-03-13 | 1,750 | 1,780 | 1,720 | 1,750 | 101,000 | 1,750 |
| 1986-03-12 | 1,750 | 1,750 | 1,690 | 1,720 | 69,000 | 1,720 |
| 1986-03-11 | 1,780 | 1,790 | 1,680 | 1,720 | 153,000 | 1,720 |
| 1986-03-10 | 1,770 | 1,800 | 1,760 | 1,770 | 154,000 | 1,770 |
| 1986-03-07 | 1,690 | 1,760 | 1,690 | 1,750 | 346,000 | 1,750 |
| 1986-03-06 | 1,690 | 1,710 | 1,690 | 1,690 | 91,000 | 1,690 |
| 1986-03-05 | 1,700 | 1,710 | 1,690 | 1,690 | 49,000 | 1,690 |
| 1986-03-04 | 1,710 | 1,720 | 1,690 | 1,690 | 105,000 | 1,690 |
| 1986-03-03 | 1,710 | 1,720 | 1,700 | 1,710 | 89,000 | 1,710 |
| 1986-03-01 | 1,700 | 1,700 | 1,680 | 1,690 | 55,000 | 1,690 |
| 1986-02-28 | 1,700 | 1,700 | 1,660 | 1,670 | 245,000 | 1,670 |
| 1986-02-27 | 1,730 | 1,740 | 1,690 | 1,690 | 209,000 | 1,690 |
| 1986-02-26 | 1,750 | 1,760 | 1,730 | 1,730 | 85,000 | 1,730 |
| 1986-02-25 | 1,750 | 1,760 | 1,730 | 1,740 | 60,000 | 1,740 |
| 1986-02-24 | 1,740 | 1,770 | 1,740 | 1,740 | 80,000 | 1,740 |
| 1986-02-22 | 1,690 | 1,730 | 1,690 | 1,730 | 137,000 | 1,730 |
| 1986-02-21 | 1,690 | 1,730 | 1,690 | 1,700 | 154,000 | 1,700 |
| 1986-02-20 | 1,690 | 1,700 | 1,690 | 1,690 | 128,000 | 1,690 |
| 1986-02-19 | 1,700 | 1,700 | 1,690 | 1,690 | 24,000 | 1,690 |
| 1986-02-18 | 1,730 | 1,730 | 1,690 | 1,690 | 81,000 | 1,690 |
| 1986-02-17 | 1,690 | 1,700 | 1,690 | 1,700 | 81,000 | 1,700 |
| 1986-02-15 | 1,680 | 1,700 | 1,680 | 1,680 | 78,000 | 1,680 |
| 1986-02-14 | 1,710 | 1,720 | 1,690 | 1,690 | 92,000 | 1,690 |
| 1986-02-13 | 1,710 | 1,710 | 1,700 | 1,710 | 63,000 | 1,710 |
| 1986-02-12 | 1,710 | 1,740 | 1,700 | 1,700 | 115,000 | 1,700 |
| 1986-02-10 | 1,750 | 1,750 | 1,730 | 1,740 | 48,000 | 1,740 |
| 1986-02-07 | 1,740 | 1,760 | 1,730 | 1,760 | 103,000 | 1,760 |
| 1986-02-06 | 1,740 | 1,750 | 1,730 | 1,740 | 95,000 | 1,740 |
| 1986-02-05 | 1,790 | 1,790 | 1,730 | 1,730 | 224,000 | 1,730 |
| 1986-02-04 | 1,800 | 1,800 | 1,760 | 1,790 | 185,000 | 1,790 |
| 1986-02-03 | 1,790 | 1,810 | 1,780 | 1,790 | 30,000 | 1,790 |
| 1986-02-01 | 1,830 | 1,840 | 1,760 | 1,770 | 83,000 | 1,770 |
| 1986-01-31 | 1,700 | 1,840 | 1,700 | 1,840 | 140,000 | 1,840 |
| 1986-01-30 | 1,700 | 1,720 | 1,690 | 1,720 | 103,000 | 1,720 |
| 1986-01-29 | 1,690 | 1,710 | 1,690 | 1,700 | 187,000 | 1,700 |
| 1986-01-28 | 1,670 | 1,700 | 1,660 | 1,700 | 213,000 | 1,700 |
| 1986-01-27 | 1,660 | 1,680 | 1,650 | 1,680 | 94,000 | 1,680 |
| 1986-01-25 | 1,650 | 1,670 | 1,650 | 1,670 | 64,000 | 1,670 |
| 1986-01-24 | 1,670 | 1,690 | 1,620 | 1,670 | 214,000 | 1,670 |
| 1986-01-23 | 1,720 | 1,730 | 1,650 | 1,660 | 279,000 | 1,660 |
| 1986-01-22 | 1,710 | 1,730 | 1,700 | 1,720 | 93,000 | 1,720 |
| 1986-01-21 | 1,700 | 1,720 | 1,690 | 1,700 | 104,000 | 1,700 |
| 1986-01-20 | 1,700 | 1,720 | 1,700 | 1,700 | 93,000 | 1,700 |
| 1986-01-18 | 1,700 | 1,730 | 1,700 | 1,700 | 115,000 | 1,700 |
| 1986-01-17 | 1,700 | 1,730 | 1,690 | 1,700 | 51,000 | 1,700 |
| 1986-01-16 | 1,690 | 1,720 | 1,690 | 1,690 | 85,000 | 1,690 |
| 1986-01-14 | 1,700 | 1,730 | 1,690 | 1,710 | 127,000 | 1,710 |
| 1986-01-13 | 1,720 | 1,720 | 1,700 | 1,720 | 83,000 | 1,720 |
| 1986-01-10 | 1,770 | 1,770 | 1,720 | 1,730 | 71,000 | 1,730 |
| 1986-01-09 | 1,770 | 1,790 | 1,750 | 1,770 | 53,000 | 1,770 |
| 1986-01-08 | 1,740 | 1,820 | 1,710 | 1,790 | 117,000 | 1,790 |
| 1986-01-07 | 1,750 | 1,750 | 1,690 | 1,690 | 100,000 | 1,690 |
| 1986-01-06 | 1,760 | 1,770 | 1,750 | 1,750 | 64,000 | 1,750 |
| 1986-01-04 | 1,770 | 1,770 | 1,760 | 1,760 | 16,000 | 1,760 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
