6201 (株)豊田自動織機 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 | 1,110 | 1,130 | 1,100 | 1,130 | 522,000 | 1,076.19 |
| 1986-12-26 | 1,150 | 1,160 | 1,110 | 1,110 | 1,189,000 | 1,057.14 |
| 1986-12-25 | 1,130 | 1,180 | 1,120 | 1,150 | 3,502,000 | 1,095.24 |
| 1986-12-24 | 1,100 | 1,120 | 1,090 | 1,110 | 1,401,000 | 1,057.14 |
| 1986-12-23 | 1,110 | 1,110 | 1,070 | 1,080 | 492,000 | 1,028.57 |
| 1986-12-22 | 1,100 | 1,110 | 1,080 | 1,110 | 1,242,000 | 1,057.14 |
| 1986-12-19 | 1,070 | 1,090 | 1,070 | 1,090 | 1,430,000 | 1,038.10 |
| 1986-12-18 | 1,090 | 1,090 | 1,060 | 1,090 | 1,189,000 | 1,038.10 |
| 1986-12-17 | 1,080 | 1,130 | 1,080 | 1,090 | 3,295,000 | 1,038.10 |
| 1986-12-16 | 1,040 | 1,090 | 1,030 | 1,080 | 1,363,000 | 1,028.57 |
| 1986-12-15 | 1,030 | 1,050 | 1,030 | 1,030 | 361,000 | 980.95 |
| 1986-12-12 | 1,030 | 1,060 | 1,020 | 1,040 | 861,000 | 990.48 |
| 1986-12-11 | 1,050 | 1,050 | 1,020 | 1,020 | 464,000 | 971.43 |
| 1986-12-10 | 1,000 | 1,040 | 995 | 1,040 | 1,829,000 | 990.48 |
| 1986-12-09 | 992 | 1,010 | 990 | 995 | 341,000 | 947.62 |
| 1986-12-08 | 1,010 | 1,020 | 990 | 1,000 | 413,000 | 952.38 |
| 1986-12-06 | 990 | 1,010 | 980 | 1,010 | 386,000 | 961.91 |
| 1986-12-05 | 978 | 1,010 | 978 | 995 | 313,000 | 947.62 |
| 1986-12-04 | 980 | 981 | 978 | 978 | 123,000 | 931.43 |
| 1986-12-03 | 970 | 980 | 970 | 975 | 235,000 | 928.57 |
| 1986-12-02 | 994 | 994 | 970 | 970 | 246,000 | 923.81 |
| 1986-12-01 | 1,010 | 1,010 | 981 | 985 | 188,000 | 938.10 |
| 1986-11-29 | 966 | 1,020 | 966 | 1,020 | 543,000 | 971.43 |
| 1986-11-28 | 950 | 965 | 950 | 965 | 332,000 | 919.05 |
| 1986-11-27 | 935 | 950 | 935 | 950 | 113,000 | 904.76 |
| 1986-11-26 | 935 | 935 | 925 | 935 | 91,000 | 890.48 |
| 1986-11-25 | 922 | 924 | 922 | 924 | 86,000 | 880 |
| 1986-11-22 | 920 | 923 | 920 | 920 | 53,000 | 876.19 |
| 1986-11-21 | 911 | 920 | 911 | 920 | 119,000 | 876.19 |
| 1986-11-20 | 920 | 920 | 910 | 914 | 74,000 | 870.48 |
| 1986-11-19 | 910 | 911 | 910 | 911 | 244,000 | 867.62 |
| 1986-11-18 | 910 | 915 | 910 | 915 | 94,000 | 871.43 |
| 1986-11-17 | 905 | 914 | 902 | 912 | 102,000 | 868.57 |
| 1986-11-14 | 901 | 903 | 901 | 902 | 146,000 | 859.05 |
| 1986-11-13 | 910 | 910 | 906 | 906 | 120,000 | 862.86 |
| 1986-11-12 | 902 | 920 | 902 | 910 | 205,000 | 866.67 |
| 1986-11-11 | 900 | 901 | 900 | 901 | 57,000 | 858.10 |
| 1986-11-10 | 881 | 900 | 880 | 900 | 46,000 | 857.14 |
| 1986-11-07 | 900 | 900 | 880 | 881 | 254,000 | 839.05 |
| 1986-11-06 | 912 | 916 | 912 | 913 | 26,000 | 869.52 |
| 1986-11-05 | 915 | 920 | 915 | 920 | 20,000 | 876.19 |
| 1986-11-04 | 920 | 920 | 914 | 914 | 131,000 | 870.48 |
| 1986-11-01 | 925 | 940 | 920 | 920 | 9,000 | 876.19 |
| 1986-10-31 | 945 | 945 | 935 | 935 | 63,000 | 890.48 |
| 1986-10-30 | 949 | 950 | 935 | 935 | 71,000 | 890.48 |
| 1986-10-29 | 940 | 949 | 940 | 940 | 101,000 | 895.24 |
| 1986-10-28 | 941 | 950 | 941 | 950 | 110,000 | 904.76 |
| 1986-10-27 | 930 | 940 | 930 | 940 | 34,000 | 895.24 |
| 1986-10-25 | 945 | 945 | 915 | 941 | 112,000 | 896.19 |
| 1986-10-24 | 941 | 949 | 935 | 945 | 113,000 | 900 |
| 1986-10-23 | 909 | 935 | 900 | 935 | 156,000 | 890.48 |
| 1986-10-22 | 920 | 921 | 910 | 910 | 89,000 | 866.67 |
| 1986-10-21 | 920 | 930 | 911 | 920 | 154,000 | 876.19 |
| 1986-10-20 | 930 | 930 | 909 | 930 | 103,000 | 885.71 |
| 1986-10-17 | 935 | 935 | 920 | 930 | 114,000 | 885.71 |
| 1986-10-16 | 935 | 940 | 925 | 935 | 75,000 | 890.48 |
| 1986-10-15 | 960 | 960 | 945 | 945 | 89,000 | 900 |
| 1986-10-14 | 954 | 968 | 945 | 960 | 223,000 | 914.29 |
| 1986-10-13 | 958 | 958 | 945 | 945 | 140,000 | 900 |
| 1986-10-09 | 938 | 948 | 930 | 948 | 32,000 | 902.86 |
| 1986-10-08 | 921 | 930 | 920 | 920 | 71,000 | 876.19 |
| 1986-10-07 | 920 | 924 | 913 | 920 | 56,000 | 876.19 |
| 1986-10-06 | 915 | 923 | 913 | 914 | 120,000 | 870.48 |
| 1986-10-04 | 915 | 920 | 915 | 915 | 67,000 | 871.43 |
| 1986-10-03 | 915 | 930 | 915 | 930 | 164,000 | 885.71 |
| 1986-10-02 | 920 | 921 | 918 | 918 | 230,000 | 874.29 |
| 1986-10-01 | 947 | 949 | 928 | 928 | 162,000 | 883.81 |
| 1986-09-30 | 980 | 980 | 956 | 956 | 63,000 | 910.48 |
| 1986-09-29 | 976 | 980 | 970 | 980 | 113,000 | 933.33 |
| 1986-09-27 | 956 | 970 | 956 | 970 | 59,000 | 923.81 |
| 1986-09-26 | 971 | 980 | 950 | 956 | 298,000 | 910.48 |
| 1986-09-25 | 985 | 990 | 985 | 986 | 123,000 | 939.05 |
| 1986-09-24 | 977 | 1,010 | 977 | 1,010 | 359,000 | 961.91 |
| 1986-09-22 | 951 | 960 | 951 | 955 | 210,000 | 909.52 |
| 1986-09-19 | 951 | 955 | 951 | 955 | 75,000 | 909.52 |
| 1986-09-18 | 940 | 960 | 940 | 951 | 158,000 | 905.71 |
| 1986-09-17 | 945 | 950 | 938 | 940 | 175,000 | 895.24 |
| 1986-09-16 | 951 | 966 | 935 | 965 | 85,000 | 919.05 |
| 1986-09-12 | 950 | 980 | 950 | 980 | 155,000 | 933.33 |
| 1986-09-11 | 990 | 1,010 | 986 | 990 | 271,000 | 942.86 |
| 1986-09-10 | 981 | 1,000 | 981 | 985 | 72,000 | 938.10 |
| 1986-09-09 | 971 | 990 | 969 | 980 | 158,000 | 933.33 |
| 1986-09-08 | 999 | 999 | 980 | 980 | 56,000 | 933.33 |
| 1986-09-06 | 980 | 1,000 | 980 | 1,000 | 84,000 | 952.38 |
| 1986-09-05 | 985 | 1,020 | 970 | 1,000 | 377,000 | 952.38 |
| 1986-09-04 | 959 | 970 | 959 | 970 | 151,000 | 923.81 |
| 1986-09-03 | 960 | 961 | 955 | 960 | 89,000 | 914.29 |
| 1986-09-02 | 970 | 970 | 965 | 966 | 105,000 | 920 |
| 1986-09-01 | 979 | 979 | 965 | 969 | 91,000 | 922.86 |
| 1986-08-30 | 974 | 989 | 960 | 989 | 185,000 | 941.91 |
| 1986-08-29 | 970 | 970 | 955 | 960 | 65,000 | 914.29 |
| 1986-08-28 | 955 | 975 | 948 | 960 | 97,000 | 914.29 |
| 1986-08-27 | 946 | 965 | 946 | 951 | 195,000 | 905.71 |
| 1986-08-26 | 975 | 978 | 950 | 976 | 152,000 | 929.52 |
| 1986-08-25 | 970 | 980 | 961 | 978 | 61,000 | 931.43 |
| 1986-08-23 | 1,000 | 1,000 | 980 | 980 | 149,000 | 933.33 |
| 1986-08-22 | 950 | 990 | 950 | 980 | 263,000 | 933.33 |
| 1986-08-21 | 955 | 970 | 947 | 947 | 198,000 | 901.91 |
| 1986-08-20 | 934 | 970 | 932 | 960 | 262,000 | 914.29 |
| 1986-08-19 | 950 | 959 | 920 | 930 | 242,000 | 885.71 |
| 1986-08-18 | 960 | 960 | 945 | 960 | 114,000 | 914.29 |
| 1986-08-15 | 951 | 960 | 951 | 955 | 57,000 | 909.52 |
| 1986-08-14 | 960 | 963 | 945 | 950 | 189,000 | 904.76 |
| 1986-08-13 | 999 | 999 | 945 | 945 | 141,000 | 900 |
| 1986-08-12 | 990 | 1,000 | 974 | 974 | 214,000 | 927.62 |
| 1986-08-11 | 960 | 990 | 960 | 960 | 47,000 | 914.29 |
| 1986-08-08 | 950 | 970 | 950 | 970 | 178,000 | 923.81 |
| 1986-08-07 | 947 | 956 | 946 | 953 | 45,000 | 907.62 |
| 1986-08-06 | 952 | 965 | 946 | 947 | 64,000 | 901.91 |
| 1986-08-05 | 960 | 961 | 945 | 945 | 128,000 | 900 |
| 1986-08-04 | 942 | 950 | 941 | 945 | 27,000 | 900 |
| 1986-08-02 | 950 | 952 | 940 | 940 | 89,000 | 895.24 |
| 1986-08-01 | 970 | 970 | 941 | 950 | 239,000 | 904.76 |
| 1986-07-31 | 971 | 975 | 960 | 970 | 293,000 | 923.81 |
| 1986-07-30 | 970 | 975 | 968 | 971 | 181,000 | 924.76 |
| 1986-07-29 | 970 | 975 | 969 | 970 | 191,000 | 923.81 |
| 1986-07-28 | 995 | 995 | 971 | 971 | 61,000 | 924.76 |
| 1986-07-26 | 985 | 1,010 | 980 | 990 | 123,000 | 942.86 |
| 1986-07-25 | 990 | 1,000 | 970 | 985 | 163,000 | 938.10 |
| 1986-07-24 | 971 | 1,040 | 966 | 990 | 229,000 | 942.86 |
| 1986-07-23 | 965 | 985 | 963 | 966 | 209,000 | 920 |
| 1986-07-22 | 985 | 985 | 960 | 962 | 82,000 | 916.19 |
| 1986-07-21 | 990 | 990 | 960 | 980 | 311,000 | 933.33 |
| 1986-07-19 | 980 | 990 | 970 | 980 | 259,000 | 933.33 |
| 1986-07-18 | 1,010 | 1,010 | 981 | 981 | 1,321,000 | 934.29 |
| 1986-07-17 | 1,010 | 1,020 | 1,000 | 1,020 | 260,000 | 971.43 |
| 1986-07-16 | 1,000 | 1,020 | 999 | 1,020 | 457,000 | 971.43 |
| 1986-07-15 | 1,030 | 1,040 | 1,000 | 1,010 | 297,000 | 961.91 |
| 1986-07-14 | 1,050 | 1,070 | 1,040 | 1,040 | 206,000 | 990.48 |
| 1986-07-11 | 1,070 | 1,080 | 1,020 | 1,030 | 376,000 | 980.95 |
| 1986-07-10 | 1,030 | 1,070 | 1,020 | 1,060 | 362,000 | 1,009.52 |
| 1986-07-09 | 1,080 | 1,100 | 1,020 | 1,030 | 702,000 | 980.95 |
| 1986-07-08 | 1,050 | 1,080 | 1,020 | 1,060 | 382,000 | 1,009.52 |
| 1986-07-07 | 1,100 | 1,110 | 1,060 | 1,060 | 510,000 | 1,009.52 |
| 1986-07-05 | 1,090 | 1,110 | 1,090 | 1,090 | 507,000 | 1,038.10 |
| 1986-07-04 | 1,150 | 1,150 | 1,100 | 1,100 | 1,244,000 | 1,047.62 |
| 1986-07-03 | 1,080 | 1,170 | 1,060 | 1,160 | 4,955,000 | 1,104.76 |
| 1986-07-02 | 1,090 | 1,100 | 1,060 | 1,060 | 770,000 | 1,009.52 |
| 1986-07-01 | 1,120 | 1,120 | 1,070 | 1,100 | 2,559,000 | 1,047.62 |
| 1986-06-30 | 1,100 | 1,150 | 1,090 | 1,120 | 4,425,000 | 1,066.67 |
| 1986-06-28 | 1,040 | 1,120 | 1,020 | 1,110 | 3,990,000 | 1,057.14 |
| 1986-06-27 | 1,050 | 1,070 | 1,020 | 1,040 | 6,010,000 | 990.48 |
| 1986-06-26 | 961 | 1,010 | 959 | 1,010 | 3,651,000 | 961.91 |
| 1986-06-25 | 940 | 958 | 940 | 951 | 521,000 | 905.71 |
| 1986-06-24 | 960 | 965 | 935 | 940 | 736,000 | 895.24 |
| 1986-06-23 | 943 | 960 | 934 | 960 | 865,000 | 914.29 |
| 1986-06-21 | 930 | 940 | 929 | 933 | 211,000 | 888.57 |
| 1986-06-20 | 928 | 935 | 922 | 930 | 340,000 | 885.71 |
| 1986-06-19 | 938 | 938 | 921 | 923 | 175,000 | 879.05 |
| 1986-06-18 | 920 | 935 | 920 | 928 | 196,000 | 883.81 |
| 1986-06-17 | 940 | 940 | 920 | 930 | 515,000 | 885.71 |
| 1986-06-16 | 956 | 956 | 931 | 944 | 544,000 | 899.05 |
| 1986-06-13 | 942 | 960 | 924 | 950 | 1,991,000 | 904.76 |
| 1986-06-12 | 932 | 945 | 921 | 922 | 1,966,000 | 878.10 |
| 1986-06-11 | 900 | 928 | 900 | 925 | 995,000 | 880.95 |
| 1986-06-10 | 877 | 895 | 870 | 895 | 242,000 | 852.38 |
| 1986-06-09 | 877 | 890 | 877 | 878 | 160,000 | 836.19 |
| 1986-06-07 | 876 | 876 | 865 | 876 | 290,000 | 834.29 |
| 1986-06-06 | 866 | 880 | 866 | 875 | 166,000 | 833.33 |
| 1986-06-05 | 876 | 890 | 871 | 876 | 193,000 | 834.29 |
| 1986-06-04 | 883 | 888 | 870 | 885 | 189,000 | 842.86 |
| 1986-06-03 | 895 | 895 | 865 | 865 | 161,000 | 823.81 |
| 1986-06-02 | 898 | 898 | 880 | 895 | 161,000 | 852.38 |
| 1986-05-31 | 873 | 890 | 873 | 885 | 151,000 | 842.86 |
| 1986-05-30 | 865 | 870 | 861 | 870 | 567,000 | 828.57 |
| 1986-05-29 | 877 | 877 | 862 | 862 | 253,000 | 820.95 |
| 1986-05-28 | 880 | 880 | 862 | 875 | 441,000 | 833.33 |
| 1986-05-27 | 900 | 900 | 865 | 870 | 56,000 | 828.57 |
| 1986-05-26 | 890 | 898 | 881 | 898 | 159,000 | 855.24 |
| 1986-05-24 | 858 | 894 | 857 | 894 | 125,000 | 851.43 |
| 1986-05-23 | 850 | 860 | 845 | 856 | 100,000 | 815.24 |
| 1986-05-22 | 850 | 850 | 830 | 849 | 199,000 | 808.57 |
| 1986-05-21 | 855 | 856 | 847 | 854 | 155,000 | 813.33 |
| 1986-05-20 | 858 | 860 | 855 | 855 | 94,000 | 814.29 |
| 1986-05-19 | 860 | 860 | 856 | 858 | 62,000 | 817.14 |
| 1986-05-17 | 855 | 860 | 855 | 860 | 86,000 | 819.05 |
| 1986-05-16 | 855 | 860 | 855 | 860 | 254,000 | 819.05 |
| 1986-05-15 | 890 | 890 | 875 | 875 | 170,000 | 833.33 |
| 1986-05-14 | 879 | 890 | 878 | 885 | 200,000 | 842.86 |
| 1986-05-13 | 890 | 890 | 875 | 875 | 220,000 | 833.33 |
| 1986-05-12 | 900 | 900 | 890 | 890 | 237,000 | 847.62 |
| 1986-05-09 | 890 | 906 | 890 | 890 | 186,000 | 847.62 |
| 1986-05-08 | 908 | 908 | 890 | 891 | 227,000 | 848.57 |
| 1986-05-07 | 911 | 915 | 910 | 910 | 314,000 | 866.67 |
| 1986-05-06 | 910 | 920 | 909 | 916 | 245,000 | 872.38 |
| 1986-05-02 | 918 | 927 | 910 | 927 | 380,000 | 882.86 |
| 1986-05-01 | 910 | 928 | 908 | 928 | 473,000 | 883.81 |
| 1986-04-30 | 917 | 930 | 910 | 919 | 597,000 | 875.24 |
| 1986-04-28 | 938 | 940 | 927 | 927 | 320,000 | 882.86 |
| 1986-04-26 | 950 | 950 | 930 | 941 | 1,242,000 | 896.19 |
| 1986-04-25 | 919 | 958 | 919 | 955 | 2,674,000 | 909.52 |
| 1986-04-24 | 910 | 920 | 895 | 909 | 672,000 | 865.71 |
| 1986-04-23 | 910 | 920 | 904 | 910 | 786,000 | 866.67 |
| 1986-04-22 | 896 | 950 | 895 | 930 | 2,109,000 | 885.71 |
| 1986-04-21 | 876 | 904 | 875 | 885 | 1,123,000 | 842.86 |
| 1986-04-19 | 875 | 876 | 869 | 870 | 231,000 | 828.57 |
| 1986-04-18 | 874 | 875 | 874 | 875 | 408,000 | 833.33 |
| 1986-04-17 | 876 | 885 | 870 | 872 | 423,000 | 830.48 |
| 1986-04-16 | 877 | 880 | 877 | 877 | 463,000 | 835.24 |
| 1986-04-15 | 885 | 890 | 876 | 876 | 721,000 | 834.29 |
| 1986-04-14 | 880 | 885 | 876 | 881 | 417,000 | 839.05 |
| 1986-04-11 | 879 | 880 | 874 | 876 | 230,000 | 834.29 |
| 1986-04-10 | 878 | 882 | 873 | 876 | 235,000 | 834.29 |
| 1986-04-09 | 880 | 884 | 876 | 878 | 151,000 | 836.19 |
| 1986-04-08 | 892 | 900 | 872 | 872 | 254,000 | 830.48 |
| 1986-04-07 | 900 | 902 | 890 | 892 | 156,000 | 849.52 |
| 1986-04-05 | 890 | 903 | 887 | 902 | 261,000 | 859.05 |
| 1986-04-04 | 870 | 912 | 869 | 880 | 821,000 | 838.10 |
| 1986-04-03 | 893 | 893 | 871 | 880 | 403,000 | 838.10 |
| 1986-04-02 | 881 | 910 | 870 | 896 | 1,494,000 | 853.33 |
| 1986-04-01 | 880 | 895 | 880 | 880 | 590,000 | 838.10 |
| 1986-03-31 | 880 | 904 | 870 | 880 | 400,000 | 838.10 |
| 1986-03-29 | 875 | 880 | 860 | 880 | 325,000 | 838.10 |
| 1986-03-28 | 920 | 920 | 870 | 870 | 1,403,000 | 828.57 |
| 1986-03-27 | 890 | 929 | 885 | 900 | 4,075,000 | 857.14 |
| 1986-03-26 | 855 | 880 | 852 | 870 | 972,000 | 828.57 |
| 1986-03-25 | 895 | 908 | 852 | 865 | 2,651,000 | 823.81 |
| 1986-03-24 | 823 | 900 | 813 | 885 | 5,738,000 | 842.86 |
| 1986-03-22 | 800 | 813 | 800 | 813 | 1,059,000 | 774.29 |
| 1986-03-20 | 790 | 800 | 780 | 795 | 285,000 | 757.14 |
| 1986-03-19 | 790 | 790 | 765 | 780 | 215,000 | 742.86 |
| 1986-03-18 | 780 | 787 | 776 | 787 | 453,000 | 749.52 |
| 1986-03-17 | 799 | 800 | 778 | 788 | 301,000 | 750.48 |
| 1986-03-15 | 802 | 805 | 795 | 798 | 279,000 | 760 |
| 1986-03-14 | 805 | 806 | 788 | 800 | 548,000 | 761.91 |
| 1986-03-13 | 804 | 808 | 795 | 795 | 1,087,000 | 757.14 |
| 1986-03-12 | 798 | 818 | 792 | 809 | 2,843,000 | 770.48 |
| 1986-03-11 | 780 | 784 | 770 | 778 | 854,000 | 740.95 |
| 1986-03-10 | 738 | 769 | 738 | 769 | 795,000 | 732.38 |
| 1986-03-07 | 750 | 750 | 731 | 735 | 443,000 | 700 |
| 1986-03-06 | 738 | 750 | 738 | 740 | 76,000 | 704.76 |
| 1986-03-05 | 730 | 739 | 730 | 738 | 74,000 | 702.86 |
| 1986-03-04 | 746 | 746 | 730 | 740 | 70,000 | 704.76 |
| 1986-03-03 | 749 | 749 | 740 | 746 | 289,000 | 710.48 |
| 1986-03-01 | 735 | 749 | 735 | 745 | 177,000 | 709.52 |
| 1986-02-28 | 750 | 750 | 723 | 725 | 212,000 | 690.48 |
| 1986-02-27 | 735 | 750 | 733 | 740 | 60,000 | 704.76 |
| 1986-02-26 | 736 | 740 | 732 | 732 | 313,000 | 697.14 |
| 1986-02-25 | 739 | 739 | 736 | 736 | 161,000 | 700.95 |
| 1986-02-24 | 735 | 739 | 735 | 735 | 133,000 | 700 |
| 1986-02-22 | 728 | 733 | 728 | 733 | 52,000 | 698.10 |
| 1986-02-21 | 738 | 738 | 723 | 723 | 125,000 | 688.57 |
| 1986-02-20 | 744 | 744 | 729 | 729 | 169,000 | 694.29 |
| 1986-02-19 | 745 | 745 | 743 | 745 | 87,000 | 709.52 |
| 1986-02-18 | 752 | 752 | 745 | 745 | 159,000 | 709.52 |
| 1986-02-17 | 753 | 753 | 750 | 752 | 183,000 | 716.19 |
| 1986-02-15 | 752 | 752 | 751 | 752 | 47,000 | 716.19 |
| 1986-02-14 | 760 | 760 | 745 | 751 | 70,000 | 715.24 |
| 1986-02-13 | 765 | 765 | 761 | 762 | 74,000 | 725.71 |
| 1986-02-12 | 765 | 765 | 755 | 765 | 118,000 | 728.57 |
| 1986-02-10 | 765 | 775 | 763 | 767 | 227,000 | 730.48 |
| 1986-02-07 | 759 | 765 | 758 | 763 | 126,000 | 726.67 |
| 1986-02-06 | 741 | 765 | 741 | 758 | 173,000 | 721.91 |
| 1986-02-05 | 749 | 754 | 739 | 739 | 60,000 | 703.81 |
| 1986-02-04 | 750 | 750 | 738 | 739 | 88,000 | 703.81 |
| 1986-02-03 | 758 | 758 | 748 | 748 | 191,000 | 712.38 |
| 1986-02-01 | 740 | 750 | 735 | 748 | 114,000 | 712.38 |
| 1986-01-31 | 735 | 740 | 733 | 739 | 271,000 | 703.81 |
| 1986-01-30 | 740 | 745 | 735 | 735 | 178,000 | 700 |
| 1986-01-29 | 745 | 750 | 739 | 741 | 145,000 | 705.71 |
| 1986-01-28 | 740 | 755 | 739 | 755 | 145,000 | 719.05 |
| 1986-01-27 | 735 | 744 | 730 | 740 | 98,000 | 704.76 |
| 1986-01-25 | 748 | 760 | 740 | 745 | 143,000 | 709.52 |
| 1986-01-24 | 753 | 764 | 753 | 758 | 85,000 | 721.91 |
| 1986-01-23 | 760 | 765 | 750 | 763 | 70,000 | 726.67 |
| 1986-01-22 | 760 | 769 | 760 | 760 | 78,000 | 723.81 |
| 1986-01-21 | 760 | 770 | 760 | 760 | 50,000 | 723.81 |
| 1986-01-20 | 760 | 765 | 760 | 760 | 181,000 | 723.81 |
| 1986-01-18 | 763 | 765 | 760 | 762 | 49,000 | 725.71 |
| 1986-01-17 | 770 | 770 | 763 | 763 | 160,000 | 726.67 |
| 1986-01-16 | 770 | 771 | 760 | 770 | 160,000 | 733.33 |
| 1986-01-14 | 775 | 775 | 763 | 765 | 269,000 | 728.57 |
| 1986-01-13 | 760 | 779 | 760 | 765 | 429,000 | 728.57 |
| 1986-01-10 | 768 | 768 | 759 | 760 | 421,000 | 723.81 |
| 1986-01-09 | 769 | 769 | 757 | 768 | 325,000 | 731.43 |
| 1986-01-08 | 757 | 775 | 757 | 769 | 462,000 | 732.38 |
| 1986-01-07 | 761 | 761 | 755 | 757 | 172,000 | 720.95 |
| 1986-01-06 | 765 | 770 | 761 | 761 | 183,000 | 724.76 |
| 1986-01-04 | 769 | 780 | 766 | 775 | 91,000 | 738.10 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株