5332 TOTO(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 | 1,980 | 1,980 | 1,920 | 1,980 | 178,000 | 3,116.88 |
| 1986-12-26 | 1,930 | 1,950 | 1,920 | 1,950 | 172,000 | 3,069.66 |
| 1986-12-25 | 1,960 | 1,980 | 1,930 | 1,950 | 793,000 | 3,069.66 |
| 1986-12-24 | 1,960 | 1,970 | 1,930 | 1,950 | 474,000 | 3,069.66 |
| 1986-12-23 | 1,940 | 1,960 | 1,930 | 1,950 | 470,000 | 3,069.66 |
| 1986-12-22 | 2,010 | 2,010 | 1,950 | 1,960 | 2,331,999 | 3,085.40 |
| 1986-12-19 | 1,950 | 1,990 | 1,940 | 1,980 | 613,000 | 3,116.88 |
| 1986-12-18 | 1,960 | 1,970 | 1,940 | 1,970 | 491,000 | 3,101.14 |
| 1986-12-17 | 1,970 | 1,990 | 1,940 | 1,990 | 746,000 | 3,132.62 |
| 1986-12-16 | 1,960 | 2,000 | 1,960 | 1,980 | 334,000 | 3,116.88 |
| 1986-12-15 | 2,030 | 2,050 | 1,990 | 1,990 | 348,000 | 3,132.62 |
| 1986-12-12 | 2,030 | 2,050 | 2,010 | 2,030 | 290,000 | 3,195.59 |
| 1986-12-11 | 2,050 | 2,060 | 2,030 | 2,050 | 1,488,000 | 3,227.08 |
| 1986-12-10 | 2,030 | 2,050 | 2,020 | 2,050 | 426,000 | 3,227.08 |
| 1986-12-09 | 2,060 | 2,060 | 2,000 | 2,030 | 1,941,000 | 3,195.59 |
| 1986-12-08 | 2,000 | 2,040 | 2,000 | 2,020 | 1,540,000 | 3,179.85 |
| 1986-12-06 | 1,970 | 2,000 | 1,970 | 2,000 | 252,000 | 3,148.37 |
| 1986-12-05 | 1,980 | 2,000 | 1,980 | 1,990 | 714,000 | 3,132.62 |
| 1986-12-04 | 2,050 | 2,050 | 2,010 | 2,010 | 883,000 | 3,164.11 |
| 1986-12-03 | 2,020 | 2,060 | 2,010 | 2,050 | 3,994,999 | 3,227.08 |
| 1986-12-02 | 2,010 | 2,040 | 1,990 | 2,010 | 1,480,000 | 3,164.11 |
| 1986-12-01 | 2,020 | 2,020 | 1,990 | 2,000 | 875,000 | 3,148.37 |
| 1986-11-29 | 2,010 | 2,040 | 2,000 | 2,020 | 4,579,999 | 3,179.85 |
| 1986-11-28 | 1,990 | 2,010 | 1,960 | 2,000 | 2,464,999 | 3,148.37 |
| 1986-11-27 | 1,960 | 2,010 | 1,940 | 1,980 | 4,356,999 | 3,116.88 |
| 1986-11-26 | 1,920 | 1,960 | 1,910 | 1,960 | 5,122,999 | 3,085.40 |
| 1986-11-25 | 1,850 | 1,880 | 1,830 | 1,880 | 808,000 | 2,959.46 |
| 1986-11-22 | 1,840 | 1,840 | 1,820 | 1,830 | 193,000 | 2,880.76 |
| 1986-11-21 | 1,830 | 1,840 | 1,810 | 1,810 | 391,000 | 2,849.27 |
| 1986-11-20 | 1,830 | 1,860 | 1,800 | 1,800 | 459,000 | 2,833.53 |
| 1986-11-19 | 1,790 | 1,830 | 1,790 | 1,810 | 283,000 | 2,849.27 |
| 1986-11-18 | 1,820 | 1,830 | 1,800 | 1,800 | 177,000 | 2,833.53 |
| 1986-11-17 | 1,830 | 1,830 | 1,790 | 1,790 | 232,000 | 2,817.79 |
| 1986-11-14 | 1,750 | 1,810 | 1,750 | 1,780 | 237,000 | 2,802.05 |
| 1986-11-13 | 1,830 | 1,830 | 1,780 | 1,780 | 458,000 | 2,802.05 |
| 1986-11-12 | 1,850 | 1,850 | 1,810 | 1,810 | 440,000 | 2,849.27 |
| 1986-11-11 | 1,820 | 1,860 | 1,790 | 1,860 | 500,000 | 2,927.98 |
| 1986-11-10 | 1,820 | 1,820 | 1,780 | 1,800 | 462,000 | 2,833.53 |
| 1986-11-07 | 1,770 | 1,810 | 1,770 | 1,780 | 717,000 | 2,802.05 |
| 1986-11-06 | 1,730 | 1,750 | 1,720 | 1,740 | 268,000 | 2,739.08 |
| 1986-11-05 | 1,720 | 1,760 | 1,720 | 1,720 | 251,000 | 2,707.60 |
| 1986-11-04 | 1,750 | 1,750 | 1,710 | 1,720 | 376,000 | 2,707.60 |
| 1986-11-01 | 1,720 | 1,750 | 1,720 | 1,730 | 206,000 | 2,723.34 |
| 1986-10-31 | 1,830 | 1,830 | 1,750 | 1,750 | 679,000 | 2,754.82 |
| 1986-10-30 | 1,820 | 1,840 | 1,800 | 1,800 | 1,146,000 | 2,833.53 |
| 1986-10-29 | 1,790 | 1,800 | 1,700 | 1,700 | 667,000 | 2,676.11 |
| 1986-10-28 | 1,790 | 1,820 | 1,770 | 1,790 | 566,000 | 2,817.79 |
| 1986-10-27 | 1,760 | 1,780 | 1,740 | 1,770 | 313,000 | 2,786.30 |
| 1986-10-25 | 1,740 | 1,770 | 1,710 | 1,760 | 467,000 | 2,770.56 |
| 1986-10-24 | 1,710 | 1,740 | 1,700 | 1,710 | 842,000 | 2,691.85 |
| 1986-10-23 | 1,570 | 1,700 | 1,560 | 1,650 | 602,000 | 2,597.40 |
| 1986-10-22 | 1,660 | 1,670 | 1,560 | 1,600 | 621,000 | 2,518.69 |
| 1986-10-21 | 1,710 | 1,710 | 1,620 | 1,670 | 403,000 | 2,628.89 |
| 1986-10-20 | 1,740 | 1,760 | 1,710 | 1,730 | 393,000 | 2,723.34 |
| 1986-10-17 | 1,750 | 1,760 | 1,720 | 1,730 | 175,000 | 2,723.34 |
| 1986-10-16 | 1,780 | 1,800 | 1,710 | 1,710 | 740,000 | 2,691.85 |
| 1986-10-15 | 1,900 | 1,930 | 1,790 | 1,810 | 652,000 | 2,849.27 |
| 1986-10-14 | 1,950 | 1,960 | 1,870 | 1,910 | 648,000 | 3,006.69 |
| 1986-10-13 | 1,950 | 1,960 | 1,910 | 1,920 | 308,000 | 3,022.43 |
| 1986-10-09 | 1,970 | 1,980 | 1,940 | 1,960 | 947,000 | 3,085.40 |
| 1986-10-08 | 1,960 | 2,010 | 1,940 | 1,980 | 4,413,999 | 3,116.88 |
| 1986-10-07 | 1,900 | 1,960 | 1,900 | 1,930 | 2,869,999 | 3,038.17 |
| 1986-10-06 | 1,970 | 1,970 | 1,890 | 1,910 | 1,493,000 | 3,006.69 |
| 1986-10-04 | 1,950 | 1,970 | 1,930 | 1,940 | 3,123,999 | 3,053.92 |
| 1986-10-03 | 1,790 | 1,890 | 1,790 | 1,890 | 1,888,000 | 2,975.21 |
| 1986-10-02 | 1,860 | 1,890 | 1,780 | 1,810 | 2,209,999 | 2,849.27 |
| 1986-10-01 | 1,880 | 1,880 | 1,820 | 1,840 | 1,363,000 | 2,896.50 |
| 1986-09-30 | 1,880 | 1,910 | 1,820 | 1,820 | 1,953,000 | 2,865.01 |
| 1986-09-29 | 1,800 | 1,920 | 1,800 | 1,880 | 2,457,999 | 2,959.46 |
| 1986-09-27 | 1,780 | 1,820 | 1,780 | 1,820 | 568,000 | 2,865.01 |
| 1986-09-26 | 1,730 | 1,820 | 1,690 | 1,750 | 883,000 | 2,754.82 |
| 1986-09-25 | 1,640 | 1,720 | 1,640 | 1,720 | 414,000 | 2,707.60 |
| 1986-09-24 | 1,680 | 1,680 | 1,620 | 1,620 | 248,000 | 2,550.18 |
| 1986-09-22 | 1,610 | 1,630 | 1,610 | 1,630 | 107,000 | 2,565.92 |
| 1986-09-19 | 1,610 | 1,650 | 1,610 | 1,610 | 281,000 | 2,534.44 |
| 1986-09-18 | 1,630 | 1,670 | 1,610 | 1,610 | 191,000 | 2,534.44 |
| 1986-09-17 | 1,630 | 1,680 | 1,610 | 1,630 | 694,000 | 2,565.92 |
| 1986-09-16 | 1,710 | 1,710 | 1,590 | 1,660 | 487,000 | 2,613.14 |
| 1986-09-12 | 1,700 | 1,750 | 1,700 | 1,710 | 673,000 | 2,691.85 |
| 1986-09-11 | 1,800 | 1,830 | 1,800 | 1,820 | 247,000 | 2,865.01 |
| 1986-09-10 | 1,800 | 1,830 | 1,780 | 1,830 | 369,000 | 2,880.76 |
| 1986-09-09 | 1,780 | 1,780 | 1,750 | 1,770 | 212,000 | 2,786.30 |
| 1986-09-08 | 1,800 | 1,810 | 1,760 | 1,800 | 313,000 | 2,833.53 |
| 1986-09-06 | 1,810 | 1,810 | 1,790 | 1,800 | 266,000 | 2,833.53 |
| 1986-09-05 | 1,780 | 1,800 | 1,760 | 1,770 | 352,000 | 2,786.30 |
| 1986-09-04 | 1,790 | 1,800 | 1,760 | 1,760 | 368,000 | 2,770.56 |
| 1986-09-03 | 1,800 | 1,830 | 1,780 | 1,820 | 343,000 | 2,865.01 |
| 1986-09-02 | 1,850 | 1,850 | 1,800 | 1,840 | 693,000 | 2,896.50 |
| 1986-09-01 | 1,800 | 1,850 | 1,790 | 1,850 | 1,055,000 | 2,912.24 |
| 1986-08-30 | 1,720 | 1,770 | 1,710 | 1,770 | 459,000 | 2,786.30 |
| 1986-08-29 | 1,660 | 1,700 | 1,660 | 1,700 | 352,000 | 2,676.11 |
| 1986-08-28 | 1,700 | 1,700 | 1,670 | 1,690 | 167,000 | 2,660.37 |
| 1986-08-27 | 1,680 | 1,720 | 1,680 | 1,700 | 391,000 | 2,676.11 |
| 1986-08-26 | 1,680 | 1,700 | 1,660 | 1,680 | 357,000 | 2,644.63 |
| 1986-08-25 | 1,630 | 1,710 | 1,620 | 1,670 | 477,000 | 2,628.89 |
| 1986-08-23 | 1,640 | 1,650 | 1,640 | 1,640 | 125,000 | 2,581.66 |
| 1986-08-22 | 1,680 | 1,710 | 1,640 | 1,640 | 739,000 | 2,581.66 |
| 1986-08-21 | 1,760 | 1,770 | 1,660 | 1,660 | 387,000 | 2,613.14 |
| 1986-08-20 | 1,730 | 1,770 | 1,710 | 1,770 | 669,000 | 2,786.30 |
| 1986-08-19 | 1,790 | 1,790 | 1,720 | 1,730 | 524,000 | 2,723.34 |
| 1986-08-18 | 1,800 | 1,800 | 1,750 | 1,760 | 545,000 | 2,770.56 |
| 1986-08-15 | 1,710 | 1,770 | 1,710 | 1,770 | 575,000 | 2,786.30 |
| 1986-08-14 | 1,680 | 1,730 | 1,680 | 1,710 | 900,000 | 2,691.85 |
| 1986-08-13 | 1,670 | 1,680 | 1,650 | 1,670 | 599,000 | 2,628.89 |
| 1986-08-12 | 1,600 | 1,640 | 1,590 | 1,610 | 664,000 | 2,534.44 |
| 1986-08-11 | 1,590 | 1,600 | 1,580 | 1,600 | 374,000 | 2,518.69 |
| 1986-08-08 | 1,590 | 1,590 | 1,570 | 1,590 | 80,000 | 2,502.95 |
| 1986-08-07 | 1,550 | 1,600 | 1,540 | 1,590 | 532,000 | 2,502.95 |
| 1986-08-06 | 1,560 | 1,580 | 1,550 | 1,560 | 356,000 | 2,455.73 |
| 1986-08-05 | 1,560 | 1,570 | 1,560 | 1,560 | 173,000 | 2,455.73 |
| 1986-08-04 | 1,550 | 1,570 | 1,550 | 1,550 | 80,000 | 2,439.98 |
| 1986-08-02 | 1,560 | 1,570 | 1,550 | 1,550 | 49,000 | 2,439.98 |
| 1986-08-01 | 1,580 | 1,590 | 1,540 | 1,550 | 500,000 | 2,439.98 |
| 1986-07-31 | 1,600 | 1,610 | 1,550 | 1,600 | 691,000 | 2,518.69 |
| 1986-07-30 | 1,550 | 1,580 | 1,540 | 1,550 | 436,000 | 2,439.98 |
| 1986-07-29 | 1,570 | 1,580 | 1,550 | 1,560 | 661,000 | 2,455.73 |
| 1986-07-28 | 1,540 | 1,600 | 1,540 | 1,600 | 448,000 | 2,518.69 |
| 1986-07-26 | 1,560 | 1,570 | 1,550 | 1,570 | 164,000 | 2,471.47 |
| 1986-07-25 | 1,560 | 1,590 | 1,550 | 1,580 | 776,000 | 2,487.21 |
| 1986-07-24 | 1,540 | 1,580 | 1,530 | 1,560 | 583,000 | 2,455.73 |
| 1986-07-23 | 1,510 | 1,540 | 1,510 | 1,520 | 131,000 | 2,392.76 |
| 1986-07-22 | 1,520 | 1,550 | 1,500 | 1,500 | 266,000 | 2,361.28 |
| 1986-07-21 | 1,560 | 1,580 | 1,470 | 1,530 | 574,000 | 2,408.50 |
| 1986-07-19 | 1,550 | 1,570 | 1,540 | 1,540 | 176,000 | 2,424.24 |
| 1986-07-18 | 1,510 | 1,570 | 1,500 | 1,560 | 650,000 | 2,455.73 |
| 1986-07-17 | 1,500 | 1,520 | 1,500 | 1,500 | 505,000 | 2,361.28 |
| 1986-07-16 | 1,510 | 1,520 | 1,490 | 1,500 | 777,000 | 2,361.28 |
| 1986-07-15 | 1,520 | 1,530 | 1,500 | 1,520 | 614,000 | 2,392.76 |
| 1986-07-14 | 1,490 | 1,510 | 1,490 | 1,500 | 239,000 | 2,361.28 |
| 1986-07-11 | 1,500 | 1,500 | 1,480 | 1,480 | 220,000 | 2,329.79 |
| 1986-07-10 | 1,470 | 1,500 | 1,450 | 1,500 | 498,000 | 2,361.28 |
| 1986-07-09 | 1,510 | 1,510 | 1,460 | 1,500 | 543,000 | 2,361.28 |
| 1986-07-08 | 1,460 | 1,510 | 1,440 | 1,510 | 796,000 | 2,377.02 |
| 1986-07-07 | 1,450 | 1,490 | 1,450 | 1,470 | 1,122,000 | 2,314.05 |
| 1986-07-05 | 1,430 | 1,440 | 1,420 | 1,440 | 167,000 | 2,266.82 |
| 1986-07-04 | 1,420 | 1,430 | 1,410 | 1,420 | 276,000 | 2,235.34 |
| 1986-07-03 | 1,420 | 1,430 | 1,390 | 1,420 | 201,000 | 2,235.34 |
| 1986-07-02 | 1,400 | 1,430 | 1,400 | 1,420 | 397,000 | 2,235.34 |
| 1986-07-01 | 1,390 | 1,410 | 1,390 | 1,390 | 507,000 | 2,188.11 |
| 1986-06-30 | 1,390 | 1,400 | 1,390 | 1,390 | 278,000 | 2,188.11 |
| 1986-06-28 | 1,400 | 1,410 | 1,390 | 1,410 | 244,000 | 2,219.60 |
| 1986-06-27 | 1,430 | 1,440 | 1,370 | 1,400 | 583,000 | 2,203.86 |
| 1986-06-26 | 1,420 | 1,450 | 1,420 | 1,440 | 526,000 | 2,266.82 |
| 1986-06-25 | 1,410 | 1,420 | 1,400 | 1,410 | 178,000 | 2,219.60 |
| 1986-06-24 | 1,390 | 1,430 | 1,390 | 1,410 | 204,000 | 2,219.60 |
| 1986-06-23 | 1,380 | 1,400 | 1,370 | 1,400 | 380,000 | 2,203.86 |
| 1986-06-21 | 1,390 | 1,400 | 1,380 | 1,390 | 162,000 | 2,188.11 |
| 1986-06-20 | 1,400 | 1,420 | 1,390 | 1,390 | 323,000 | 2,188.11 |
| 1986-06-19 | 1,390 | 1,400 | 1,360 | 1,400 | 190,000 | 2,203.86 |
| 1986-06-18 | 1,390 | 1,400 | 1,390 | 1,390 | 106,000 | 2,188.11 |
| 1986-06-17 | 1,410 | 1,410 | 1,390 | 1,400 | 509,000 | 2,203.86 |
| 1986-06-16 | 1,400 | 1,430 | 1,400 | 1,410 | 420,000 | 2,219.60 |
| 1986-06-13 | 1,410 | 1,420 | 1,390 | 1,420 | 636,000 | 2,235.34 |
| 1986-06-12 | 1,400 | 1,410 | 1,390 | 1,400 | 428,000 | 2,203.86 |
| 1986-06-11 | 1,390 | 1,430 | 1,390 | 1,390 | 550,000 | 2,188.11 |
| 1986-06-10 | 1,390 | 1,400 | 1,370 | 1,390 | 399,000 | 2,188.11 |
| 1986-06-09 | 1,390 | 1,400 | 1,390 | 1,390 | 92,000 | 2,188.11 |
| 1986-06-07 | 1,400 | 1,420 | 1,380 | 1,390 | 164,000 | 2,188.11 |
| 1986-06-06 | 1,420 | 1,420 | 1,390 | 1,400 | 219,000 | 2,203.86 |
| 1986-06-05 | 1,440 | 1,440 | 1,410 | 1,420 | 174,000 | 2,235.34 |
| 1986-06-04 | 1,390 | 1,440 | 1,380 | 1,440 | 440,000 | 2,266.82 |
| 1986-06-03 | 1,440 | 1,440 | 1,370 | 1,400 | 417,000 | 2,203.86 |
| 1986-06-02 | 1,440 | 1,450 | 1,400 | 1,430 | 258,000 | 2,251.08 |
| 1986-05-31 | 1,420 | 1,450 | 1,380 | 1,450 | 637,000 | 2,282.57 |
| 1986-05-30 | 1,390 | 1,420 | 1,370 | 1,420 | 639,000 | 2,235.34 |
| 1986-05-29 | 1,380 | 1,390 | 1,360 | 1,370 | 251,000 | 2,156.63 |
| 1986-05-28 | 1,400 | 1,400 | 1,370 | 1,390 | 826,000 | 2,188.11 |
| 1986-05-27 | 1,370 | 1,390 | 1,350 | 1,380 | 542,000 | 2,172.37 |
| 1986-05-26 | 1,360 | 1,380 | 1,350 | 1,360 | 453,000 | 2,140.89 |
| 1986-05-24 | 1,350 | 1,360 | 1,330 | 1,340 | 720,000 | 2,109.41 |
| 1986-05-23 | 1,300 | 1,340 | 1,290 | 1,340 | 1,258,000 | 2,109.41 |
| 1986-05-22 | 1,260 | 1,270 | 1,250 | 1,260 | 216,000 | 1,983.47 |
| 1986-05-21 | 1,220 | 1,260 | 1,220 | 1,260 | 567,000 | 1,983.47 |
| 1986-05-20 | 1,220 | 1,240 | 1,210 | 1,220 | 221,000 | 1,920.50 |
| 1986-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 77,000 | 1,889.02 |
| 1986-05-17 | 1,210 | 1,210 | 1,180 | 1,200 | 149,000 | 1,889.02 |
| 1986-05-16 | 1,220 | 1,230 | 1,200 | 1,220 | 183,000 | 1,920.50 |
| 1986-05-15 | 1,230 | 1,230 | 1,220 | 1,220 | 52,000 | 1,920.50 |
| 1986-05-14 | 1,250 | 1,250 | 1,220 | 1,220 | 424,000 | 1,920.50 |
| 1986-05-13 | 1,250 | 1,250 | 1,220 | 1,230 | 679,000 | 1,936.25 |
| 1986-05-12 | 1,270 | 1,290 | 1,250 | 1,260 | 759,000 | 1,983.47 |
| 1986-05-09 | 1,260 | 1,280 | 1,260 | 1,260 | 405,000 | 1,983.47 |
| 1986-05-08 | 1,270 | 1,280 | 1,250 | 1,280 | 448,000 | 2,014.95 |
| 1986-05-07 | 1,280 | 1,280 | 1,250 | 1,270 | 434,000 | 1,999.21 |
| 1986-05-06 | 1,230 | 1,320 | 1,230 | 1,270 | 641,000 | 1,999.21 |
| 1986-05-02 | 1,220 | 1,260 | 1,220 | 1,260 | 521,000 | 1,983.47 |
| 1986-05-01 | 1,210 | 1,220 | 1,190 | 1,220 | 414,000 | 1,920.50 |
| 1986-04-30 | 1,230 | 1,250 | 1,230 | 1,230 | 438,000 | 1,936.25 |
| 1986-04-28 | 1,250 | 1,260 | 1,230 | 1,230 | 674,000 | 1,936.25 |
| 1986-04-26 | 1,220 | 1,250 | 1,200 | 1,250 | 939,000 | 1,967.73 |
| 1986-04-25 | 1,200 | 1,230 | 1,180 | 1,200 | 832,000 | 1,889.02 |
| 1986-04-24 | 1,220 | 1,230 | 1,210 | 1,210 | 399,000 | 1,904.76 |
| 1986-04-23 | 1,180 | 1,230 | 1,180 | 1,220 | 302,000 | 1,920.50 |
| 1986-04-22 | 1,230 | 1,230 | 1,190 | 1,190 | 453,000 | 1,873.28 |
| 1986-04-21 | 1,240 | 1,250 | 1,210 | 1,230 | 532,000 | 1,936.25 |
| 1986-04-19 | 1,250 | 1,260 | 1,220 | 1,240 | 1,257,000 | 1,951.99 |
| 1986-04-18 | 1,180 | 1,260 | 1,180 | 1,230 | 2,699,999 | 1,936.25 |
| 1986-04-17 | 1,190 | 1,210 | 1,180 | 1,200 | 572,000 | 1,889.02 |
| 1986-04-16 | 1,180 | 1,190 | 1,170 | 1,180 | 302,000 | 1,857.54 |
| 1986-04-15 | 1,190 | 1,200 | 1,160 | 1,200 | 601,000 | 1,889.02 |
| 1986-04-14 | 1,200 | 1,250 | 1,190 | 1,210 | 2,347,999 | 1,904.76 |
| 1986-04-11 | 1,180 | 1,220 | 1,170 | 1,190 | 2,324,999 | 1,873.28 |
| 1986-04-10 | 1,150 | 1,180 | 1,130 | 1,180 | 1,549,000 | 1,857.54 |
| 1986-04-09 | 1,060 | 1,140 | 1,060 | 1,140 | 929,000 | 1,794.57 |
| 1986-04-08 | 1,050 | 1,090 | 1,050 | 1,070 | 417,000 | 1,684.38 |
| 1986-04-07 | 1,100 | 1,100 | 1,060 | 1,060 | 123,000 | 1,668.63 |
| 1986-04-05 | 1,050 | 1,100 | 1,040 | 1,080 | 412,000 | 1,700.12 |
| 1986-04-04 | 1,080 | 1,090 | 1,050 | 1,050 | 269,000 | 1,652.89 |
| 1986-04-03 | 1,030 | 1,080 | 1,030 | 1,060 | 688,000 | 1,668.63 |
| 1986-04-02 | 1,150 | 1,150 | 1,070 | 1,110 | 469,000 | 1,747.34 |
| 1986-04-01 | 1,160 | 1,190 | 1,150 | 1,160 | 1,286,000 | 1,826.05 |
| 1986-03-31 | 1,200 | 1,220 | 1,180 | 1,220 | 1,900,000 | 1,920.50 |
| 1986-03-29 | 1,140 | 1,190 | 1,130 | 1,160 | 1,844,000 | 1,826.05 |
| 1986-03-28 | 1,070 | 1,140 | 1,070 | 1,100 | 2,709,999 | 1,731.60 |
| 1986-03-27 | 1,100 | 1,110 | 1,050 | 1,090 | 861,000 | 1,715.86 |
| 1986-03-26 | 1,080 | 1,110 | 1,070 | 1,080 | 911,000 | 1,700.12 |
| 1986-03-25 | 1,060 | 1,090 | 1,050 | 1,090 | 894,000 | 1,715.86 |
| 1986-03-24 | 1,070 | 1,070 | 1,030 | 1,050 | 441,000 | 1,652.89 |
| 1986-03-22 | 1,070 | 1,090 | 1,050 | 1,060 | 303,000 | 1,668.63 |
| 1986-03-20 | 1,050 | 1,100 | 1,040 | 1,090 | 886,000 | 1,715.86 |
| 1986-03-19 | 1,100 | 1,100 | 1,060 | 1,070 | 764,000 | 1,684.38 |
| 1986-03-18 | 1,080 | 1,120 | 1,060 | 1,100 | 2,779,999 | 1,731.60 |
| 1986-03-17 | 1,090 | 1,100 | 1,040 | 1,100 | 2,535,999 | 1,731.60 |
| 1986-03-15 | 1,070 | 1,090 | 1,060 | 1,070 | 1,973,000 | 1,684.38 |
| 1986-03-14 | 1,050 | 1,060 | 1,020 | 1,030 | 804,000 | 1,621.41 |
| 1986-03-13 | 1,020 | 1,070 | 1,010 | 1,050 | 3,374,999 | 1,652.89 |
| 1986-03-12 | 995 | 1,010 | 995 | 1,010 | 1,235,000 | 1,589.93 |
| 1986-03-11 | 1,010 | 1,010 | 990 | 991 | 1,886,000 | 1,560.02 |
| 1986-03-10 | 1,010 | 1,010 | 989 | 995 | 294,000 | 1,566.31 |
| 1986-03-07 | 1,010 | 1,010 | 990 | 1,010 | 621,000 | 1,589.93 |
| 1986-03-06 | 995 | 1,030 | 991 | 1,010 | 2,485,999 | 1,589.93 |
| 1986-03-05 | 994 | 998 | 980 | 995 | 540,000 | 1,566.31 |
| 1986-03-04 | 998 | 1,020 | 985 | 994 | 1,936,000 | 1,564.74 |
| 1986-03-03 | 998 | 1,010 | 988 | 991 | 2,329,999 | 1,560.02 |
| 1986-03-01 | 960 | 995 | 957 | 988 | 2,384,999 | 1,555.29 |
| 1986-02-28 | 964 | 968 | 951 | 952 | 598,000 | 1,498.62 |
| 1986-02-27 | 954 | 962 | 948 | 962 | 900,000 | 1,514.36 |
| 1986-02-26 | 956 | 957 | 948 | 957 | 540,000 | 1,506.49 |
| 1986-02-25 | 940 | 959 | 940 | 959 | 402,000 | 1,509.64 |
| 1986-02-24 | 925 | 940 | 925 | 939 | 258,000 | 1,478.16 |
| 1986-02-22 | 940 | 940 | 930 | 935 | 156,000 | 1,471.86 |
| 1986-02-21 | 940 | 943 | 933 | 940 | 711,000 | 1,479.73 |
| 1986-02-20 | 945 | 954 | 940 | 943 | 520,000 | 1,484.45 |
| 1986-02-19 | 960 | 960 | 945 | 955 | 757,000 | 1,503.35 |
| 1986-02-18 | 960 | 965 | 955 | 960 | 2,150,999 | 1,511.22 |
| 1986-02-17 | 959 | 963 | 953 | 963 | 2,531,999 | 1,515.94 |
| 1986-02-15 | 965 | 965 | 953 | 956 | 2,413,999 | 1,504.92 |
| 1986-02-14 | 950 | 963 | 949 | 955 | 3,758,999 | 1,503.35 |
| 1986-02-13 | 935 | 949 | 929 | 945 | 2,096,999 | 1,487.60 |
| 1986-02-12 | 915 | 915 | 904 | 915 | 397,000 | 1,440.38 |
| 1986-02-10 | 929 | 929 | 924 | 925 | 521,000 | 1,456.12 |
| 1986-02-07 | 920 | 933 | 918 | 924 | 1,097,000 | 1,454.55 |
| 1986-02-06 | 909 | 920 | 909 | 918 | 781,000 | 1,445.10 |
| 1986-02-05 | 914 | 920 | 906 | 906 | 838,000 | 1,426.21 |
| 1986-02-04 | 905 | 909 | 895 | 909 | 614,000 | 1,430.93 |
| 1986-02-03 | 894 | 909 | 894 | 898 | 999,000 | 1,413.62 |
| 1986-02-01 | 860 | 880 | 860 | 880 | 311,000 | 1,385.28 |
| 1986-01-31 | 850 | 855 | 846 | 855 | 103,000 | 1,345.93 |
| 1986-01-30 | 846 | 860 | 846 | 850 | 51,000 | 1,338.06 |
| 1986-01-29 | 840 | 850 | 840 | 845 | 306,000 | 1,330.18 |
| 1986-01-28 | 840 | 842 | 832 | 832 | 719,000 | 1,309.72 |
| 1986-01-27 | 850 | 855 | 840 | 840 | 168,000 | 1,322.31 |
| 1986-01-25 | 854 | 860 | 850 | 850 | 29,000 | 1,338.06 |
| 1986-01-24 | 850 | 860 | 850 | 860 | 54,000 | 1,353.80 |
| 1986-01-23 | 850 | 851 | 850 | 850 | 94,000 | 1,338.06 |
| 1986-01-22 | 850 | 851 | 850 | 851 | 37,000 | 1,339.63 |
| 1986-01-21 | 850 | 850 | 850 | 850 | 8,000 | 1,338.06 |
| 1986-01-20 | 856 | 860 | 856 | 857 | 186,000 | 1,349.08 |
| 1986-01-18 | 856 | 860 | 856 | 856 | 34,000 | 1,347.50 |
| 1986-01-17 | 855 | 858 | 850 | 850 | 67,000 | 1,338.06 |
| 1986-01-16 | 860 | 860 | 850 | 860 | 57,000 | 1,353.80 |
| 1986-01-14 | 860 | 861 | 840 | 840 | 28,000 | 1,322.31 |
| 1986-01-13 | 850 | 856 | 850 | 856 | 149,000 | 1,347.50 |
| 1986-01-10 | 845 | 856 | 845 | 855 | 118,000 | 1,345.93 |
| 1986-01-09 | 850 | 860 | 830 | 855 | 76,000 | 1,345.93 |
| 1986-01-08 | 860 | 862 | 850 | 850 | 255,000 | 1,338.06 |
| 1986-01-07 | 860 | 870 | 860 | 860 | 68,000 | 1,353.80 |
| 1986-01-06 | 860 | 870 | 860 | 860 | 69,000 | 1,353.80 |
| 1986-01-04 | 860 | 870 | 860 | 860 | 14,000 | 1,353.80 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
