4543 テルモ(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 | 1,490 | 1,500 | 1,480 | 1,480 | 13,000 | 168.18 |
| 1986-12-26 | 1,500 | 1,510 | 1,480 | 1,500 | 39,000 | 170.46 |
| 1986-12-25 | 1,530 | 1,540 | 1,500 | 1,510 | 78,000 | 171.59 |
| 1986-12-24 | 1,550 | 1,550 | 1,510 | 1,540 | 108,000 | 175 |
| 1986-12-23 | 1,550 | 1,550 | 1,510 | 1,540 | 214,000 | 175 |
| 1986-12-22 | 1,580 | 1,580 | 1,550 | 1,550 | 268,000 | 176.14 |
| 1986-12-19 | 1,560 | 1,580 | 1,550 | 1,570 | 252,000 | 178.41 |
| 1986-12-18 | 1,540 | 1,570 | 1,520 | 1,560 | 550,000 | 177.27 |
| 1986-12-17 | 1,510 | 1,520 | 1,500 | 1,520 | 339,000 | 172.73 |
| 1986-12-16 | 1,500 | 1,520 | 1,490 | 1,500 | 137,000 | 170.46 |
| 1986-12-15 | 1,500 | 1,530 | 1,490 | 1,490 | 286,000 | 169.32 |
| 1986-12-12 | 1,490 | 1,500 | 1,480 | 1,480 | 71,000 | 168.18 |
| 1986-12-11 | 1,510 | 1,510 | 1,480 | 1,480 | 56,000 | 168.18 |
| 1986-12-10 | 1,450 | 1,520 | 1,450 | 1,500 | 153,000 | 170.46 |
| 1986-12-09 | 1,470 | 1,480 | 1,470 | 1,480 | 41,000 | 168.18 |
| 1986-12-08 | 1,460 | 1,480 | 1,460 | 1,470 | 51,000 | 167.05 |
| 1986-12-06 | 1,470 | 1,480 | 1,470 | 1,470 | 40,000 | 167.05 |
| 1986-12-05 | 1,500 | 1,500 | 1,470 | 1,470 | 67,000 | 167.05 |
| 1986-12-04 | 1,510 | 1,520 | 1,480 | 1,480 | 115,000 | 168.18 |
| 1986-12-03 | 1,520 | 1,520 | 1,500 | 1,510 | 239,000 | 171.59 |
| 1986-12-02 | 1,520 | 1,520 | 1,480 | 1,500 | 142,000 | 170.46 |
| 1986-12-01 | 1,550 | 1,550 | 1,510 | 1,520 | 148,000 | 172.73 |
| 1986-11-29 | 1,550 | 1,570 | 1,550 | 1,560 | 328,000 | 177.27 |
| 1986-11-28 | 1,540 | 1,580 | 1,510 | 1,550 | 795,000 | 176.14 |
| 1986-11-27 | 1,470 | 1,520 | 1,470 | 1,510 | 405,000 | 171.59 |
| 1986-11-26 | 1,430 | 1,460 | 1,410 | 1,440 | 244,000 | 163.64 |
| 1986-11-25 | 1,420 | 1,440 | 1,420 | 1,430 | 82,000 | 162.50 |
| 1986-11-22 | 1,410 | 1,420 | 1,400 | 1,420 | 68,000 | 161.36 |
| 1986-11-21 | 1,410 | 1,410 | 1,400 | 1,400 | 45,000 | 159.09 |
| 1986-11-20 | 1,420 | 1,420 | 1,400 | 1,410 | 12,000 | 160.23 |
| 1986-11-19 | 1,410 | 1,410 | 1,390 | 1,410 | 38,000 | 160.23 |
| 1986-11-18 | 1,430 | 1,430 | 1,380 | 1,390 | 65,000 | 157.96 |
| 1986-11-17 | 1,420 | 1,430 | 1,410 | 1,420 | 63,000 | 161.36 |
| 1986-11-14 | 1,380 | 1,400 | 1,360 | 1,400 | 44,000 | 159.09 |
| 1986-11-13 | 1,420 | 1,440 | 1,370 | 1,400 | 97,000 | 159.09 |
| 1986-11-12 | 1,380 | 1,420 | 1,370 | 1,420 | 162,000 | 161.36 |
| 1986-11-11 | 1,390 | 1,390 | 1,370 | 1,390 | 52,000 | 157.96 |
| 1986-11-10 | 1,370 | 1,380 | 1,370 | 1,380 | 19,000 | 156.82 |
| 1986-11-07 | 1,350 | 1,370 | 1,350 | 1,350 | 36,000 | 153.41 |
| 1986-11-06 | 1,380 | 1,380 | 1,350 | 1,350 | 23,000 | 153.41 |
| 1986-11-05 | 1,370 | 1,390 | 1,360 | 1,390 | 34,000 | 157.96 |
| 1986-11-04 | 1,380 | 1,400 | 1,350 | 1,390 | 39,000 | 157.96 |
| 1986-11-01 | 1,340 | 1,350 | 1,340 | 1,340 | 35,000 | 152.27 |
| 1986-10-31 | 1,330 | 1,340 | 1,320 | 1,320 | 88,000 | 150 |
| 1986-10-30 | 1,340 | 1,340 | 1,320 | 1,330 | 73,000 | 151.14 |
| 1986-10-29 | 1,330 | 1,340 | 1,320 | 1,330 | 58,000 | 151.14 |
| 1986-10-27 | 1,340 | 1,340 | 1,340 | 1,340 | 12,000 | 152.27 |
| 1986-10-25 | 1,330 | 1,340 | 1,330 | 1,340 | 22,000 | 152.27 |
| 1986-10-24 | 1,310 | 1,330 | 1,310 | 1,330 | 52,000 | 151.14 |
| 1986-10-23 | 1,310 | 1,320 | 1,300 | 1,300 | 39,000 | 147.73 |
| 1986-10-22 | 1,320 | 1,330 | 1,300 | 1,300 | 66,000 | 147.73 |
| 1986-10-21 | 1,310 | 1,330 | 1,310 | 1,310 | 26,000 | 148.86 |
| 1986-10-20 | 1,330 | 1,330 | 1,310 | 1,310 | 23,000 | 148.86 |
| 1986-10-17 | 1,340 | 1,340 | 1,320 | 1,340 | 23,000 | 152.27 |
| 1986-10-16 | 1,330 | 1,340 | 1,320 | 1,340 | 56,000 | 152.27 |
| 1986-10-14 | 1,330 | 1,340 | 1,320 | 1,320 | 12,000 | 150 |
| 1986-10-13 | 1,310 | 1,340 | 1,310 | 1,320 | 22,000 | 150 |
| 1986-10-09 | 1,320 | 1,330 | 1,310 | 1,310 | 27,000 | 148.86 |
| 1986-10-08 | 1,320 | 1,340 | 1,310 | 1,320 | 49,000 | 150 |
| 1986-10-07 | 1,320 | 1,340 | 1,320 | 1,320 | 36,000 | 150 |
| 1986-10-06 | 1,400 | 1,400 | 1,340 | 1,340 | 20,000 | 152.27 |
| 1986-10-04 | 1,350 | 1,390 | 1,350 | 1,380 | 17,000 | 156.82 |
| 1986-10-03 | 1,350 | 1,350 | 1,300 | 1,310 | 22,000 | 148.86 |
| 1986-10-02 | 1,300 | 1,350 | 1,300 | 1,350 | 11,000 | 153.41 |
| 1986-10-01 | 1,360 | 1,380 | 1,300 | 1,380 | 96,000 | 156.82 |
| 1986-09-30 | 1,360 | 1,360 | 1,350 | 1,350 | 34,000 | 153.41 |
| 1986-09-29 | 1,360 | 1,360 | 1,350 | 1,360 | 22,000 | 154.55 |
| 1986-09-27 | 1,420 | 1,430 | 1,370 | 1,370 | 27,000 | 155.68 |
| 1986-09-26 | 1,430 | 1,440 | 1,400 | 1,400 | 66,000 | 159.09 |
| 1986-09-25 | 1,360 | 1,370 | 1,360 | 1,360 | 115,000 | 154.55 |
| 1986-09-24 | 1,360 | 1,360 | 1,350 | 1,350 | 38,000 | 153.41 |
| 1986-09-22 | 1,360 | 1,360 | 1,350 | 1,350 | 69,000 | 153.41 |
| 1986-09-19 | 1,370 | 1,380 | 1,360 | 1,360 | 57,000 | 154.55 |
| 1986-09-18 | 1,360 | 1,380 | 1,350 | 1,370 | 33,000 | 155.68 |
| 1986-09-17 | 1,340 | 1,370 | 1,330 | 1,370 | 36,000 | 155.68 |
| 1986-09-16 | 1,350 | 1,360 | 1,330 | 1,350 | 33,000 | 153.41 |
| 1986-09-12 | 1,360 | 1,360 | 1,310 | 1,350 | 41,000 | 153.41 |
| 1986-09-11 | 1,390 | 1,400 | 1,380 | 1,380 | 69,000 | 156.82 |
| 1986-09-10 | 1,410 | 1,420 | 1,390 | 1,400 | 61,000 | 159.09 |
| 1986-09-09 | 1,410 | 1,420 | 1,410 | 1,410 | 34,000 | 160.23 |
| 1986-09-08 | 1,410 | 1,420 | 1,410 | 1,410 | 73,000 | 160.23 |
| 1986-09-06 | 1,410 | 1,430 | 1,410 | 1,410 | 48,000 | 160.23 |
| 1986-09-05 | 1,420 | 1,420 | 1,410 | 1,420 | 35,000 | 161.36 |
| 1986-09-04 | 1,420 | 1,420 | 1,410 | 1,420 | 26,000 | 161.36 |
| 1986-09-03 | 1,410 | 1,430 | 1,410 | 1,410 | 27,000 | 160.23 |
| 1986-09-02 | 1,430 | 1,430 | 1,390 | 1,400 | 183,000 | 159.09 |
| 1986-09-01 | 1,430 | 1,450 | 1,420 | 1,420 | 64,000 | 161.36 |
| 1986-08-30 | 1,450 | 1,450 | 1,430 | 1,430 | 38,000 | 162.50 |
| 1986-08-29 | 1,430 | 1,450 | 1,420 | 1,450 | 89,000 | 164.77 |
| 1986-08-28 | 1,430 | 1,450 | 1,430 | 1,430 | 51,000 | 162.50 |
| 1986-08-27 | 1,430 | 1,470 | 1,420 | 1,420 | 132,000 | 161.36 |
| 1986-08-26 | 1,470 | 1,470 | 1,410 | 1,410 | 120,000 | 160.23 |
| 1986-08-25 | 1,420 | 1,470 | 1,410 | 1,470 | 81,000 | 167.05 |
| 1986-08-23 | 1,400 | 1,450 | 1,400 | 1,410 | 116,000 | 160.23 |
| 1986-08-22 | 1,420 | 1,460 | 1,400 | 1,400 | 207,000 | 159.09 |
| 1986-08-21 | 1,430 | 1,460 | 1,430 | 1,430 | 97,000 | 162.50 |
| 1986-08-20 | 1,460 | 1,490 | 1,450 | 1,460 | 151,000 | 165.91 |
| 1986-08-19 | 1,430 | 1,480 | 1,430 | 1,480 | 129,000 | 168.18 |
| 1986-08-18 | 1,460 | 1,500 | 1,450 | 1,450 | 102,000 | 164.77 |
| 1986-08-15 | 1,460 | 1,500 | 1,460 | 1,460 | 77,000 | 165.91 |
| 1986-08-14 | 1,470 | 1,480 | 1,450 | 1,450 | 108,000 | 164.77 |
| 1986-08-13 | 1,500 | 1,530 | 1,480 | 1,480 | 49,000 | 168.18 |
| 1986-08-12 | 1,530 | 1,530 | 1,510 | 1,520 | 69,000 | 172.73 |
| 1986-08-11 | 1,530 | 1,530 | 1,500 | 1,500 | 18,000 | 170.46 |
| 1986-08-08 | 1,530 | 1,530 | 1,500 | 1,510 | 40,000 | 171.59 |
| 1986-08-07 | 1,500 | 1,550 | 1,500 | 1,510 | 42,000 | 171.59 |
| 1986-08-06 | 1,580 | 1,590 | 1,510 | 1,520 | 103,000 | 172.73 |
| 1986-08-05 | 1,490 | 1,600 | 1,470 | 1,550 | 165,000 | 176.14 |
| 1986-08-04 | 1,450 | 1,460 | 1,440 | 1,450 | 19,000 | 164.77 |
| 1986-08-02 | 1,430 | 1,440 | 1,420 | 1,440 | 38,000 | 163.64 |
| 1986-08-01 | 1,450 | 1,450 | 1,410 | 1,420 | 46,000 | 161.36 |
| 1986-07-31 | 1,460 | 1,480 | 1,420 | 1,450 | 84,000 | 164.77 |
| 1986-07-30 | 1,490 | 1,500 | 1,460 | 1,460 | 57,000 | 165.91 |
| 1986-07-29 | 1,510 | 1,520 | 1,490 | 1,500 | 110,000 | 170.46 |
| 1986-07-28 | 1,550 | 1,550 | 1,520 | 1,520 | 54,000 | 172.73 |
| 1986-07-26 | 1,520 | 1,540 | 1,520 | 1,540 | 78,000 | 175 |
| 1986-07-25 | 1,500 | 1,510 | 1,480 | 1,500 | 528,000 | 170.46 |
| 1986-07-24 | 1,500 | 1,520 | 1,500 | 1,500 | 60,000 | 170.46 |
| 1986-07-23 | 1,510 | 1,520 | 1,500 | 1,500 | 60,000 | 170.46 |
| 1986-07-22 | 1,520 | 1,530 | 1,500 | 1,500 | 54,000 | 170.46 |
| 1986-07-21 | 1,550 | 1,550 | 1,500 | 1,540 | 64,000 | 175 |
| 1986-07-19 | 1,530 | 1,560 | 1,520 | 1,520 | 26,000 | 172.73 |
| 1986-07-18 | 1,510 | 1,570 | 1,510 | 1,560 | 97,000 | 177.27 |
| 1986-07-17 | 1,540 | 1,540 | 1,500 | 1,510 | 60,000 | 171.59 |
| 1986-07-16 | 1,560 | 1,560 | 1,550 | 1,560 | 25,000 | 177.27 |
| 1986-07-15 | 1,590 | 1,590 | 1,560 | 1,570 | 37,000 | 178.41 |
| 1986-07-14 | 1,590 | 1,590 | 1,570 | 1,570 | 63,000 | 178.41 |
| 1986-07-11 | 1,610 | 1,610 | 1,570 | 1,580 | 83,000 | 179.55 |
| 1986-07-10 | 1,600 | 1,610 | 1,580 | 1,600 | 104,000 | 181.82 |
| 1986-07-09 | 1,630 | 1,640 | 1,600 | 1,600 | 97,000 | 181.82 |
| 1986-07-08 | 1,640 | 1,640 | 1,590 | 1,630 | 168,000 | 185.23 |
| 1986-07-07 | 1,580 | 1,660 | 1,570 | 1,650 | 340,000 | 187.50 |
| 1986-07-05 | 1,600 | 1,600 | 1,570 | 1,580 | 117,000 | 179.55 |
| 1986-07-04 | 1,590 | 1,590 | 1,570 | 1,570 | 109,000 | 178.41 |
| 1986-07-03 | 1,570 | 1,590 | 1,560 | 1,590 | 145,000 | 180.68 |
| 1986-07-02 | 1,570 | 1,590 | 1,560 | 1,570 | 139,000 | 178.41 |
| 1986-07-01 | 1,570 | 1,580 | 1,570 | 1,570 | 44,000 | 178.41 |
| 1986-06-30 | 1,590 | 1,590 | 1,570 | 1,570 | 45,000 | 178.41 |
| 1986-06-28 | 1,600 | 1,600 | 1,580 | 1,600 | 84,000 | 181.82 |
| 1986-06-27 | 1,560 | 1,600 | 1,560 | 1,600 | 228,000 | 181.82 |
| 1986-06-26 | 1,510 | 1,560 | 1,500 | 1,560 | 160,000 | 177.27 |
| 1986-06-25 | 1,510 | 1,520 | 1,500 | 1,500 | 91,000 | 170.46 |
| 1986-06-24 | 1,510 | 1,520 | 1,500 | 1,510 | 64,000 | 171.59 |
| 1986-06-23 | 1,510 | 1,520 | 1,510 | 1,510 | 34,000 | 171.59 |
| 1986-06-21 | 1,530 | 1,530 | 1,510 | 1,510 | 77,000 | 171.59 |
| 1986-06-20 | 1,540 | 1,550 | 1,530 | 1,540 | 81,000 | 175 |
| 1986-06-19 | 1,540 | 1,550 | 1,530 | 1,540 | 60,000 | 175 |
| 1986-06-18 | 1,530 | 1,540 | 1,520 | 1,530 | 137,000 | 173.86 |
| 1986-06-17 | 1,520 | 1,540 | 1,510 | 1,540 | 77,000 | 175 |
| 1986-06-16 | 1,520 | 1,530 | 1,510 | 1,510 | 51,000 | 171.59 |
| 1986-06-13 | 1,510 | 1,510 | 1,500 | 1,500 | 51,000 | 170.46 |
| 1986-06-12 | 1,540 | 1,540 | 1,500 | 1,500 | 39,000 | 170.46 |
| 1986-06-11 | 1,520 | 1,520 | 1,500 | 1,500 | 75,000 | 170.46 |
| 1986-06-10 | 1,500 | 1,510 | 1,500 | 1,500 | 58,000 | 170.46 |
| 1986-06-09 | 1,540 | 1,540 | 1,530 | 1,540 | 54,000 | 175 |
| 1986-06-07 | 1,530 | 1,550 | 1,520 | 1,520 | 42,000 | 172.73 |
| 1986-06-06 | 1,550 | 1,570 | 1,540 | 1,540 | 49,000 | 175 |
| 1986-06-05 | 1,570 | 1,580 | 1,560 | 1,570 | 100,000 | 178.41 |
| 1986-06-04 | 1,600 | 1,610 | 1,580 | 1,580 | 83,000 | 179.55 |
| 1986-06-03 | 1,620 | 1,620 | 1,600 | 1,600 | 105,000 | 181.82 |
| 1986-06-02 | 1,610 | 1,630 | 1,590 | 1,600 | 98,000 | 181.82 |
| 1986-05-31 | 1,620 | 1,640 | 1,600 | 1,610 | 173,000 | 182.96 |
| 1986-05-30 | 1,590 | 1,620 | 1,580 | 1,610 | 208,000 | 182.96 |
| 1986-05-29 | 1,600 | 1,610 | 1,570 | 1,580 | 200,000 | 179.55 |
| 1986-05-28 | 1,630 | 1,640 | 1,600 | 1,630 | 372,000 | 185.23 |
| 1986-05-27 | 1,680 | 1,690 | 1,630 | 1,640 | 519,000 | 186.36 |
| 1986-05-26 | 1,600 | 1,670 | 1,590 | 1,650 | 1,081,000 | 187.50 |
| 1986-05-24 | 1,480 | 1,560 | 1,470 | 1,560 | 346,000 | 177.27 |
| 1986-05-23 | 1,470 | 1,480 | 1,470 | 1,470 | 94,000 | 167.05 |
| 1986-05-22 | 1,470 | 1,480 | 1,460 | 1,470 | 87,000 | 167.05 |
| 1986-05-21 | 1,470 | 1,470 | 1,460 | 1,470 | 89,000 | 167.05 |
| 1986-05-20 | 1,470 | 1,480 | 1,460 | 1,470 | 67,000 | 167.05 |
| 1986-05-19 | 1,460 | 1,470 | 1,460 | 1,470 | 57,000 | 167.05 |
| 1986-05-17 | 1,470 | 1,470 | 1,450 | 1,460 | 67,000 | 165.91 |
| 1986-05-16 | 1,470 | 1,480 | 1,460 | 1,470 | 159,000 | 167.05 |
| 1986-05-15 | 1,450 | 1,470 | 1,450 | 1,460 | 134,000 | 165.91 |
| 1986-05-14 | 1,420 | 1,430 | 1,410 | 1,410 | 28,000 | 160.23 |
| 1986-05-13 | 1,450 | 1,450 | 1,410 | 1,420 | 51,000 | 161.36 |
| 1986-05-12 | 1,460 | 1,470 | 1,450 | 1,450 | 105,000 | 164.77 |
| 1986-05-09 | 1,460 | 1,480 | 1,450 | 1,470 | 62,000 | 167.05 |
| 1986-05-08 | 1,490 | 1,490 | 1,460 | 1,460 | 81,000 | 165.91 |
| 1986-05-07 | 1,490 | 1,500 | 1,480 | 1,490 | 79,000 | 169.32 |
| 1986-05-06 | 1,490 | 1,500 | 1,480 | 1,490 | 113,000 | 169.32 |
| 1986-05-02 | 1,490 | 1,490 | 1,460 | 1,470 | 181,000 | 167.05 |
| 1986-05-01 | 1,450 | 1,500 | 1,440 | 1,460 | 490,000 | 165.91 |
| 1986-04-30 | 1,420 | 1,450 | 1,420 | 1,450 | 134,000 | 164.77 |
| 1986-04-28 | 1,410 | 1,420 | 1,410 | 1,410 | 62,000 | 160.23 |
| 1986-04-26 | 1,400 | 1,420 | 1,400 | 1,410 | 60,000 | 160.23 |
| 1986-04-25 | 1,420 | 1,420 | 1,400 | 1,400 | 69,000 | 159.09 |
| 1986-04-24 | 1,440 | 1,440 | 1,420 | 1,420 | 41,000 | 161.36 |
| 1986-04-23 | 1,450 | 1,460 | 1,440 | 1,440 | 174,000 | 163.64 |
| 1986-04-22 | 1,440 | 1,470 | 1,430 | 1,450 | 338,000 | 164.77 |
| 1986-04-21 | 1,410 | 1,440 | 1,410 | 1,440 | 159,000 | 163.64 |
| 1986-04-19 | 1,390 | 1,400 | 1,380 | 1,400 | 129,000 | 159.09 |
| 1986-04-18 | 1,360 | 1,380 | 1,350 | 1,380 | 387,000 | 156.82 |
| 1986-04-17 | 1,350 | 1,360 | 1,350 | 1,360 | 100,000 | 154.55 |
| 1986-04-16 | 1,360 | 1,360 | 1,340 | 1,350 | 91,000 | 153.41 |
| 1986-04-15 | 1,340 | 1,350 | 1,330 | 1,350 | 79,000 | 153.41 |
| 1986-04-14 | 1,350 | 1,350 | 1,320 | 1,340 | 40,000 | 152.27 |
| 1986-04-11 | 1,340 | 1,350 | 1,330 | 1,350 | 47,000 | 153.41 |
| 1986-04-10 | 1,360 | 1,360 | 1,330 | 1,350 | 62,000 | 153.41 |
| 1986-04-09 | 1,370 | 1,380 | 1,350 | 1,350 | 81,000 | 153.41 |
| 1986-04-08 | 1,370 | 1,380 | 1,370 | 1,370 | 21,000 | 155.68 |
| 1986-04-07 | 1,380 | 1,390 | 1,370 | 1,370 | 41,000 | 155.68 |
| 1986-04-05 | 1,370 | 1,390 | 1,370 | 1,380 | 21,000 | 156.82 |
| 1986-04-04 | 1,380 | 1,390 | 1,360 | 1,370 | 51,000 | 155.68 |
| 1986-04-03 | 1,400 | 1,400 | 1,370 | 1,380 | 165,000 | 156.82 |
| 1986-04-02 | 1,390 | 1,400 | 1,370 | 1,390 | 126,000 | 157.96 |
| 1986-04-01 | 1,340 | 1,400 | 1,340 | 1,380 | 204,000 | 156.82 |
| 1986-03-31 | 1,290 | 1,340 | 1,290 | 1,340 | 228,000 | 152.27 |
| 1986-03-27 | 1,290 | 1,300 | 1,280 | 1,290 | 144,000 | 146.59 |
| 1986-03-26 | 1,290 | 1,300 | 1,280 | 1,300 | 107,000 | 147.73 |
| 1986-03-25 | 1,310 | 1,310 | 1,290 | 1,290 | 85,000 | 146.59 |
| 1986-03-24 | 1,300 | 1,310 | 1,300 | 1,300 | 163,000 | 147.73 |
| 1986-03-22 | 1,310 | 1,310 | 1,300 | 1,300 | 38,000 | 147.73 |
| 1986-03-20 | 1,310 | 1,320 | 1,300 | 1,300 | 121,000 | 147.73 |
| 1986-03-19 | 1,330 | 1,340 | 1,290 | 1,290 | 238,000 | 146.59 |
| 1986-03-18 | 1,330 | 1,340 | 1,320 | 1,330 | 146,000 | 151.14 |
| 1986-03-17 | 1,340 | 1,340 | 1,330 | 1,340 | 48,000 | 152.27 |
| 1986-03-14 | 1,340 | 1,350 | 1,330 | 1,340 | 66,000 | 152.27 |
| 1986-03-13 | 1,340 | 1,350 | 1,330 | 1,330 | 127,000 | 151.14 |
| 1986-03-12 | 1,350 | 1,350 | 1,340 | 1,340 | 105,000 | 152.27 |
| 1986-03-11 | 1,350 | 1,350 | 1,350 | 1,350 | 63,000 | 153.41 |
| 1986-03-10 | 1,350 | 1,350 | 1,340 | 1,340 | 56,000 | 152.27 |
| 1986-03-07 | 1,350 | 1,360 | 1,350 | 1,350 | 117,000 | 153.41 |
| 1986-03-05 | 1,360 | 1,370 | 1,340 | 1,350 | 73,000 | 153.41 |
| 1986-03-04 | 1,370 | 1,370 | 1,340 | 1,370 | 100,000 | 155.68 |
| 1986-03-03 | 1,360 | 1,370 | 1,350 | 1,370 | 147,000 | 155.68 |
| 1986-03-01 | 1,360 | 1,360 | 1,340 | 1,340 | 92,000 | 152.27 |
| 1986-02-28 | 1,350 | 1,370 | 1,340 | 1,350 | 130,000 | 153.41 |
| 1986-02-27 | 1,360 | 1,360 | 1,350 | 1,350 | 36,000 | 153.41 |
| 1986-02-26 | 1,360 | 1,370 | 1,350 | 1,370 | 110,000 | 155.68 |
| 1986-02-25 | 1,360 | 1,360 | 1,350 | 1,360 | 96,000 | 154.55 |
| 1986-02-24 | 1,350 | 1,360 | 1,350 | 1,360 | 93,000 | 154.55 |
| 1986-02-21 | 1,360 | 1,380 | 1,350 | 1,350 | 29,000 | 153.41 |
| 1986-02-20 | 1,380 | 1,380 | 1,350 | 1,380 | 57,000 | 156.82 |
| 1986-02-19 | 1,380 | 1,400 | 1,350 | 1,380 | 141,000 | 156.82 |
| 1986-02-18 | 1,350 | 1,380 | 1,350 | 1,380 | 131,000 | 156.82 |
| 1986-02-17 | 1,350 | 1,360 | 1,350 | 1,350 | 39,000 | 153.41 |
| 1986-02-15 | 1,350 | 1,360 | 1,350 | 1,350 | 51,000 | 153.41 |
| 1986-02-14 | 1,350 | 1,350 | 1,350 | 1,350 | 34,000 | 153.41 |
| 1986-02-13 | 1,360 | 1,370 | 1,350 | 1,360 | 68,000 | 154.55 |
| 1986-02-12 | 1,370 | 1,370 | 1,350 | 1,370 | 56,000 | 155.68 |
| 1986-02-10 | 1,370 | 1,390 | 1,350 | 1,370 | 83,000 | 155.68 |
| 1986-02-07 | 1,380 | 1,380 | 1,350 | 1,350 | 114,000 | 153.41 |
| 1986-02-06 | 1,400 | 1,400 | 1,380 | 1,380 | 57,000 | 156.82 |
| 1986-02-05 | 1,380 | 1,400 | 1,380 | 1,400 | 28,000 | 159.09 |
| 1986-02-04 | 1,410 | 1,410 | 1,370 | 1,370 | 63,000 | 155.68 |
| 1986-02-03 | 1,400 | 1,420 | 1,390 | 1,400 | 57,000 | 159.09 |
| 1986-02-01 | 1,420 | 1,430 | 1,390 | 1,390 | 97,000 | 157.96 |
| 1986-01-31 | 1,380 | 1,430 | 1,360 | 1,420 | 211,000 | 161.36 |
| 1986-01-30 | 1,330 | 1,350 | 1,330 | 1,350 | 129,000 | 153.41 |
| 1986-01-29 | 1,340 | 1,340 | 1,330 | 1,330 | 44,000 | 151.14 |
| 1986-01-28 | 1,340 | 1,350 | 1,330 | 1,330 | 64,000 | 151.14 |
| 1986-01-27 | 1,340 | 1,350 | 1,340 | 1,350 | 44,000 | 153.41 |
| 1986-01-25 | 1,340 | 1,350 | 1,340 | 1,340 | 26,000 | 152.27 |
| 1986-01-24 | 1,330 | 1,350 | 1,330 | 1,330 | 71,000 | 151.14 |
| 1986-01-23 | 1,360 | 1,370 | 1,330 | 1,330 | 84,000 | 151.14 |
| 1986-01-22 | 1,360 | 1,380 | 1,350 | 1,370 | 60,000 | 155.68 |
| 1986-01-21 | 1,350 | 1,360 | 1,340 | 1,360 | 86,000 | 154.55 |
| 1986-01-20 | 1,330 | 1,350 | 1,320 | 1,350 | 89,000 | 153.41 |
| 1986-01-18 | 1,330 | 1,340 | 1,320 | 1,330 | 49,000 | 151.14 |
| 1986-01-17 | 1,330 | 1,330 | 1,320 | 1,320 | 64,000 | 150 |
| 1986-01-16 | 1,330 | 1,340 | 1,320 | 1,330 | 50,000 | 151.14 |
| 1986-01-14 | 1,330 | 1,340 | 1,320 | 1,330 | 82,000 | 151.14 |
| 1986-01-13 | 1,330 | 1,340 | 1,330 | 1,330 | 80,000 | 151.14 |
| 1986-01-10 | 1,350 | 1,350 | 1,330 | 1,330 | 35,000 | 151.14 |
| 1986-01-09 | 1,320 | 1,330 | 1,310 | 1,330 | 63,000 | 151.14 |
| 1986-01-08 | 1,350 | 1,350 | 1,330 | 1,330 | 48,000 | 151.14 |
| 1986-01-07 | 1,350 | 1,360 | 1,340 | 1,350 | 42,000 | 153.41 |
| 1986-01-06 | 1,360 | 1,360 | 1,340 | 1,350 | 49,000 | 153.41 |
| 1986-01-04 | 1,350 | 1,380 | 1,350 | 1,360 | 34,000 | 154.55 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
