6335 (株)東京機械製作所 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 | 586 | 590 | 586 | 586 | 13,000 | 4,842.98 |
| 1986-12-26 | 595 | 600 | 590 | 590 | 39,000 | 4,876.03 |
| 1986-12-25 | 597 | 600 | 595 | 595 | 27,000 | 4,917.36 |
| 1986-12-24 | 591 | 595 | 591 | 591 | 28,000 | 4,884.30 |
| 1986-12-23 | 588 | 591 | 588 | 591 | 12,000 | 4,884.30 |
| 1986-12-22 | 587 | 600 | 587 | 600 | 16,000 | 4,958.68 |
| 1986-12-19 | 593 | 598 | 585 | 585 | 64,000 | 4,834.71 |
| 1986-12-18 | 592 | 605 | 592 | 593 | 14,000 | 4,900.83 |
| 1986-12-17 | 591 | 591 | 590 | 591 | 14,000 | 4,884.30 |
| 1986-12-16 | 590 | 590 | 587 | 590 | 32,000 | 4,876.03 |
| 1986-12-15 | 606 | 610 | 576 | 580 | 102,000 | 4,793.39 |
| 1986-12-12 | 601 | 615 | 601 | 610 | 25,000 | 5,041.32 |
| 1986-12-11 | 614 | 615 | 605 | 605 | 35,000 | 5,000 |
| 1986-12-10 | 600 | 610 | 600 | 600 | 60,000 | 4,958.68 |
| 1986-12-09 | 603 | 605 | 600 | 600 | 56,000 | 4,958.68 |
| 1986-12-08 | 603 | 620 | 603 | 610 | 15,000 | 5,041.32 |
| 1986-12-06 | 605 | 620 | 605 | 620 | 27,000 | 5,123.97 |
| 1986-12-05 | 606 | 609 | 605 | 606 | 26,000 | 5,008.26 |
| 1986-12-04 | 610 | 610 | 602 | 602 | 33,000 | 4,975.21 |
| 1986-12-03 | 615 | 615 | 602 | 602 | 36,000 | 4,975.21 |
| 1986-12-02 | 615 | 620 | 608 | 618 | 17,000 | 5,107.44 |
| 1986-12-01 | 599 | 615 | 599 | 615 | 15,000 | 5,082.64 |
| 1986-11-29 | 600 | 607 | 590 | 595 | 23,000 | 4,917.36 |
| 1986-11-28 | 607 | 610 | 600 | 607 | 21,000 | 5,016.53 |
| 1986-11-27 | 615 | 615 | 607 | 607 | 7,000 | 5,016.53 |
| 1986-11-26 | 600 | 600 | 585 | 585 | 36,000 | 4,834.71 |
| 1986-11-25 | 601 | 601 | 582 | 601 | 18,000 | 4,966.94 |
| 1986-11-22 | 590 | 590 | 580 | 582 | 4,000 | 4,809.92 |
| 1986-11-21 | 598 | 600 | 598 | 598 | 5,000 | 4,942.15 |
| 1986-11-20 | 598 | 598 | 590 | 598 | 27,000 | 4,942.15 |
| 1986-11-19 | 591 | 595 | 575 | 575 | 34,000 | 4,752.07 |
| 1986-11-18 | 590 | 594 | 590 | 590 | 10,000 | 4,876.03 |
| 1986-11-17 | 604 | 605 | 592 | 592 | 29,000 | 4,892.56 |
| 1986-11-14 | 598 | 609 | 598 | 608 | 24,000 | 5,024.79 |
| 1986-11-13 | 615 | 615 | 608 | 608 | 92,000 | 5,024.79 |
| 1986-11-12 | 602 | 628 | 602 | 611 | 78,000 | 5,049.59 |
| 1986-11-11 | 580 | 617 | 577 | 595 | 304,000 | 4,917.36 |
| 1986-11-10 | 577 | 580 | 577 | 580 | 15,000 | 4,793.39 |
| 1986-11-07 | 588 | 589 | 565 | 570 | 38,000 | 4,710.74 |
| 1986-11-06 | 560 | 590 | 558 | 585 | 64,000 | 4,834.71 |
| 1986-11-05 | 560 | 564 | 558 | 560 | 80,000 | 4,628.10 |
| 1986-11-04 | 561 | 565 | 560 | 562 | 38,000 | 4,644.63 |
| 1986-11-01 | 565 | 565 | 557 | 557 | 47,000 | 4,603.31 |
| 1986-10-31 | 555 | 569 | 555 | 569 | 58,000 | 4,702.48 |
| 1986-10-30 | 565 | 580 | 565 | 580 | 11,000 | 4,793.39 |
| 1986-10-29 | 571 | 580 | 570 | 580 | 31,000 | 4,793.39 |
| 1986-10-28 | 580 | 580 | 570 | 580 | 52,000 | 4,793.39 |
| 1986-10-27 | 570 | 580 | 567 | 570 | 16,000 | 4,710.74 |
| 1986-10-25 | 580 | 580 | 570 | 570 | 6,000 | 4,710.74 |
| 1986-10-24 | 551 | 590 | 550 | 580 | 46,000 | 4,793.39 |
| 1986-10-23 | 545 | 555 | 542 | 548 | 23,000 | 4,528.93 |
| 1986-10-22 | 557 | 557 | 552 | 552 | 20,000 | 4,561.98 |
| 1986-10-21 | 560 | 560 | 555 | 556 | 25,000 | 4,595.04 |
| 1986-10-20 | 558 | 560 | 558 | 560 | 12,000 | 4,628.10 |
| 1986-10-17 | 559 | 560 | 558 | 560 | 11,000 | 4,628.10 |
| 1986-10-16 | 560 | 560 | 558 | 558 | 3,000 | 4,611.57 |
| 1986-10-15 | 557 | 562 | 556 | 556 | 14,000 | 4,595.04 |
| 1986-10-14 | 556 | 556 | 551 | 552 | 25,000 | 4,561.98 |
| 1986-10-13 | 551 | 570 | 551 | 551 | 15,000 | 4,553.72 |
| 1986-10-09 | 575 | 575 | 560 | 570 | 43,000 | 4,710.74 |
| 1986-10-08 | 562 | 574 | 562 | 570 | 35,000 | 4,710.74 |
| 1986-10-07 | 558 | 570 | 550 | 570 | 45,000 | 4,710.74 |
| 1986-10-06 | 559 | 565 | 557 | 560 | 15,000 | 4,628.10 |
| 1986-10-04 | 541 | 555 | 540 | 555 | 28,000 | 4,586.78 |
| 1986-10-03 | 545 | 559 | 545 | 556 | 34,000 | 4,595.04 |
| 1986-10-01 | 550 | 560 | 545 | 545 | 39,000 | 4,504.13 |
| 1986-09-30 | 545 | 555 | 545 | 550 | 24,000 | 4,545.45 |
| 1986-09-29 | 548 | 551 | 545 | 546 | 33,000 | 4,512.40 |
| 1986-09-27 | 550 | 550 | 540 | 545 | 42,000 | 4,504.13 |
| 1986-09-26 | 576 | 579 | 560 | 560 | 138,000 | 4,628.10 |
| 1986-09-25 | 590 | 590 | 581 | 590 | 86,000 | 4,876.03 |
| 1986-09-24 | 590 | 610 | 581 | 590 | 177,000 | 4,876.03 |
| 1986-09-22 | 601 | 601 | 590 | 590 | 63,000 | 4,876.03 |
| 1986-09-19 | 595 | 610 | 595 | 601 | 29,000 | 4,966.94 |
| 1986-09-18 | 575 | 590 | 575 | 590 | 67,000 | 4,876.03 |
| 1986-09-17 | 573 | 574 | 572 | 574 | 29,000 | 4,743.80 |
| 1986-09-16 | 572 | 580 | 572 | 572 | 10,000 | 4,727.27 |
| 1986-09-12 | 570 | 571 | 565 | 571 | 47,000 | 4,719.01 |
| 1986-09-11 | 591 | 596 | 590 | 590 | 41,000 | 4,876.03 |
| 1986-09-10 | 598 | 598 | 595 | 595 | 17,000 | 4,917.36 |
| 1986-09-09 | 599 | 599 | 598 | 598 | 10,000 | 4,942.15 |
| 1986-09-08 | 598 | 601 | 598 | 598 | 27,000 | 4,942.15 |
| 1986-09-06 | 597 | 600 | 597 | 597 | 8,000 | 4,933.88 |
| 1986-09-05 | 605 | 605 | 595 | 595 | 93,000 | 4,917.36 |
| 1986-09-04 | 603 | 610 | 603 | 610 | 6,000 | 5,041.32 |
| 1986-09-03 | 601 | 602 | 601 | 602 | 26,000 | 4,975.21 |
| 1986-09-02 | 605 | 611 | 599 | 599 | 39,000 | 4,950.41 |
| 1986-09-01 | 600 | 602 | 596 | 597 | 32,000 | 4,933.88 |
| 1986-08-30 | 600 | 610 | 600 | 600 | 32,000 | 4,958.68 |
| 1986-08-29 | 602 | 615 | 601 | 601 | 51,000 | 4,966.94 |
| 1986-08-28 | 606 | 606 | 601 | 601 | 72,000 | 4,966.94 |
| 1986-08-27 | 601 | 609 | 601 | 603 | 63,000 | 4,983.47 |
| 1986-08-26 | 615 | 625 | 611 | 613 | 30,000 | 5,066.12 |
| 1986-08-25 | 611 | 625 | 611 | 622 | 22,000 | 5,140.50 |
| 1986-08-23 | 620 | 625 | 615 | 620 | 15,000 | 5,123.97 |
| 1986-08-22 | 601 | 620 | 601 | 610 | 42,000 | 5,041.32 |
| 1986-08-21 | 625 | 625 | 600 | 601 | 43,000 | 4,966.94 |
| 1986-08-20 | 631 | 634 | 625 | 625 | 67,000 | 5,165.29 |
| 1986-08-19 | 633 | 635 | 631 | 631 | 40,000 | 5,214.88 |
| 1986-08-18 | 636 | 636 | 631 | 631 | 33,000 | 5,214.88 |
| 1986-08-15 | 633 | 634 | 631 | 631 | 35,000 | 5,214.88 |
| 1986-08-14 | 631 | 640 | 631 | 631 | 39,000 | 5,214.88 |
| 1986-08-13 | 637 | 644 | 633 | 633 | 61,000 | 5,231.40 |
| 1986-08-12 | 636 | 637 | 636 | 637 | 23,000 | 5,264.46 |
| 1986-08-11 | 632 | 634 | 631 | 633 | 18,000 | 5,231.40 |
| 1986-08-08 | 632 | 640 | 630 | 630 | 106,000 | 5,206.61 |
| 1986-08-07 | 645 | 645 | 628 | 630 | 46,000 | 5,206.61 |
| 1986-08-06 | 649 | 650 | 648 | 648 | 32,000 | 5,355.37 |
| 1986-08-05 | 648 | 650 | 648 | 648 | 26,000 | 5,355.37 |
| 1986-08-04 | 647 | 650 | 647 | 647 | 13,000 | 5,347.11 |
| 1986-08-02 | 647 | 650 | 645 | 645 | 22,000 | 5,330.58 |
| 1986-08-01 | 650 | 655 | 647 | 650 | 73,000 | 5,371.90 |
| 1986-07-31 | 675 | 680 | 650 | 650 | 82,000 | 5,371.90 |
| 1986-07-30 | 680 | 695 | 680 | 681 | 24,000 | 5,628.10 |
| 1986-07-29 | 700 | 702 | 673 | 700 | 50,000 | 5,785.12 |
| 1986-07-28 | 710 | 710 | 700 | 700 | 39,000 | 5,785.12 |
| 1986-07-26 | 670 | 680 | 670 | 673 | 30,000 | 5,561.98 |
| 1986-07-25 | 685 | 689 | 675 | 689 | 92,000 | 5,694.21 |
| 1986-07-24 | 705 | 705 | 681 | 685 | 53,000 | 5,661.16 |
| 1986-07-23 | 700 | 705 | 680 | 690 | 62,000 | 5,702.48 |
| 1986-07-22 | 685 | 705 | 685 | 690 | 35,000 | 5,702.48 |
| 1986-07-21 | 710 | 711 | 695 | 695 | 58,000 | 5,743.80 |
| 1986-07-19 | 691 | 700 | 691 | 700 | 37,000 | 5,785.12 |
| 1986-07-18 | 706 | 715 | 706 | 711 | 50,000 | 5,876.03 |
| 1986-07-17 | 715 | 715 | 706 | 706 | 84,000 | 5,834.71 |
| 1986-07-16 | 719 | 719 | 705 | 717 | 79,000 | 5,925.62 |
| 1986-07-15 | 710 | 720 | 705 | 715 | 50,000 | 5,909.09 |
| 1986-07-14 | 710 | 719 | 704 | 704 | 60,000 | 5,818.18 |
| 1986-07-11 | 720 | 720 | 710 | 710 | 30,000 | 5,867.77 |
| 1986-07-10 | 710 | 722 | 710 | 720 | 27,000 | 5,950.41 |
| 1986-07-09 | 714 | 720 | 710 | 710 | 60,000 | 5,867.77 |
| 1986-07-08 | 705 | 720 | 704 | 713 | 125,000 | 5,892.56 |
| 1986-07-07 | 720 | 725 | 707 | 715 | 59,000 | 5,909.09 |
| 1986-07-05 | 735 | 735 | 720 | 721 | 65,000 | 5,958.68 |
| 1986-07-04 | 745 | 745 | 741 | 745 | 143,000 | 6,157.02 |
| 1986-07-03 | 760 | 760 | 745 | 747 | 126,000 | 6,173.55 |
| 1986-07-02 | 755 | 765 | 754 | 760 | 371,000 | 6,280.99 |
| 1986-07-01 | 745 | 763 | 745 | 753 | 364,000 | 6,223.14 |
| 1986-06-30 | 742 | 750 | 722 | 745 | 102,000 | 6,157.02 |
| 1986-06-28 | 749 | 750 | 740 | 740 | 68,000 | 6,115.70 |
| 1986-06-27 | 759 | 760 | 733 | 755 | 652,000 | 6,239.67 |
| 1986-06-26 | 720 | 750 | 711 | 745 | 612,000 | 6,157.02 |
| 1986-06-25 | 730 | 749 | 720 | 720 | 374,000 | 5,950.41 |
| 1986-06-24 | 734 | 735 | 720 | 730 | 348,000 | 6,033.06 |
| 1986-06-23 | 691 | 740 | 691 | 738 | 418,000 | 6,099.17 |
| 1986-06-21 | 683 | 690 | 683 | 690 | 189,000 | 5,702.48 |
| 1986-06-20 | 684 | 684 | 680 | 681 | 78,000 | 5,628.10 |
| 1986-06-19 | 670 | 684 | 669 | 684 | 83,000 | 5,652.89 |
| 1986-06-18 | 665 | 672 | 665 | 670 | 89,000 | 5,537.19 |
| 1986-06-17 | 670 | 670 | 667 | 667 | 37,000 | 5,512.40 |
| 1986-06-16 | 671 | 671 | 665 | 671 | 55,000 | 5,545.45 |
| 1986-06-13 | 665 | 680 | 665 | 672 | 74,000 | 5,553.72 |
| 1986-06-12 | 670 | 678 | 670 | 670 | 55,000 | 5,537.19 |
| 1986-06-11 | 688 | 688 | 675 | 685 | 111,000 | 5,661.16 |
| 1986-06-10 | 691 | 691 | 685 | 691 | 104,000 | 5,710.74 |
| 1986-06-09 | 709 | 710 | 701 | 701 | 138,000 | 5,793.39 |
| 1986-06-07 | 675 | 700 | 675 | 699 | 139,000 | 5,776.86 |
| 1986-06-06 | 670 | 690 | 665 | 672 | 577,000 | 5,553.72 |
| 1986-06-05 | 666 | 672 | 666 | 670 | 198,000 | 5,537.19 |
| 1986-06-04 | 672 | 675 | 670 | 670 | 148,000 | 5,537.19 |
| 1986-06-03 | 670 | 672 | 668 | 672 | 129,000 | 5,553.72 |
| 1986-06-02 | 672 | 675 | 672 | 675 | 272,000 | 5,578.51 |
| 1986-05-31 | 675 | 675 | 670 | 675 | 172,000 | 5,578.51 |
| 1986-05-30 | 680 | 680 | 669 | 676 | 118,000 | 5,586.78 |
| 1986-05-29 | 674 | 680 | 674 | 680 | 67,000 | 5,619.83 |
| 1986-05-28 | 670 | 675 | 670 | 672 | 65,000 | 5,553.72 |
| 1986-05-27 | 672 | 681 | 672 | 677 | 91,000 | 5,595.04 |
| 1986-05-26 | 673 | 680 | 673 | 675 | 39,000 | 5,578.51 |
| 1986-05-23 | 675 | 680 | 672 | 675 | 45,000 | 5,578.51 |
| 1986-05-22 | 676 | 679 | 672 | 672 | 35,000 | 5,553.72 |
| 1986-05-21 | 683 | 684 | 671 | 678 | 35,000 | 5,603.31 |
| 1986-05-20 | 690 | 690 | 685 | 685 | 8,000 | 5,661.16 |
| 1986-05-19 | 700 | 701 | 699 | 700 | 15,000 | 5,785.12 |
| 1986-05-17 | 700 | 710 | 700 | 700 | 78,000 | 5,785.12 |
| 1986-05-16 | 720 | 727 | 690 | 700 | 305,000 | 5,785.12 |
| 1986-05-15 | 710 | 720 | 708 | 710 | 30,000 | 5,867.77 |
| 1986-05-14 | 702 | 720 | 701 | 710 | 45,000 | 5,867.77 |
| 1986-05-13 | 710 | 710 | 700 | 700 | 73,000 | 5,785.12 |
| 1986-05-12 | 720 | 725 | 710 | 710 | 57,000 | 5,867.77 |
| 1986-05-09 | 725 | 725 | 711 | 720 | 129,000 | 5,950.41 |
| 1986-05-08 | 718 | 728 | 710 | 728 | 116,000 | 6,016.53 |
| 1986-05-07 | 705 | 720 | 705 | 710 | 75,000 | 5,867.77 |
| 1986-05-06 | 682 | 700 | 681 | 700 | 77,000 | 5,785.12 |
| 1986-05-02 | 683 | 690 | 681 | 681 | 53,000 | 5,628.10 |
| 1986-05-01 | 684 | 690 | 678 | 681 | 43,000 | 5,628.10 |
| 1986-04-30 | 682 | 690 | 682 | 690 | 43,000 | 5,702.48 |
| 1986-04-28 | 675 | 693 | 675 | 685 | 51,000 | 5,661.16 |
| 1986-04-26 | 689 | 691 | 685 | 685 | 70,000 | 5,661.16 |
| 1986-04-25 | 689 | 700 | 688 | 689 | 103,000 | 5,694.21 |
| 1986-04-24 | 683 | 690 | 675 | 683 | 70,000 | 5,644.63 |
| 1986-04-23 | 671 | 690 | 671 | 673 | 71,000 | 5,561.98 |
| 1986-04-22 | 685 | 690 | 675 | 690 | 87,000 | 5,702.48 |
| 1986-04-21 | 689 | 690 | 680 | 690 | 167,000 | 5,702.48 |
| 1986-04-19 | 690 | 690 | 680 | 690 | 50,000 | 5,702.48 |
| 1986-04-18 | 690 | 690 | 669 | 669 | 91,000 | 5,528.93 |
| 1986-04-17 | 686 | 705 | 685 | 685 | 79,000 | 5,661.16 |
| 1986-04-16 | 694 | 700 | 690 | 690 | 40,000 | 5,702.48 |
| 1986-04-15 | 700 | 701 | 695 | 695 | 36,000 | 5,743.80 |
| 1986-04-14 | 709 | 709 | 700 | 700 | 33,000 | 5,785.12 |
| 1986-04-11 | 700 | 710 | 699 | 700 | 60,000 | 5,785.12 |
| 1986-04-10 | 701 | 709 | 699 | 700 | 23,000 | 5,785.12 |
| 1986-04-09 | 697 | 709 | 697 | 699 | 19,000 | 5,776.86 |
| 1986-04-08 | 710 | 710 | 690 | 696 | 68,000 | 5,752.07 |
| 1986-04-07 | 709 | 710 | 700 | 710 | 116,000 | 5,867.77 |
| 1986-04-05 | 685 | 687 | 675 | 687 | 25,000 | 5,677.69 |
| 1986-04-04 | 675 | 681 | 666 | 675 | 89,000 | 5,578.51 |
| 1986-04-03 | 685 | 685 | 670 | 675 | 82,000 | 5,578.51 |
| 1986-04-02 | 690 | 695 | 680 | 690 | 60,000 | 5,702.48 |
| 1986-04-01 | 727 | 727 | 700 | 700 | 51,000 | 5,785.12 |
| 1986-03-31 | 738 | 739 | 720 | 720 | 34,000 | 5,950.41 |
| 1986-03-29 | 740 | 740 | 738 | 740 | 32,000 | 6,115.70 |
| 1986-03-28 | 745 | 749 | 730 | 740 | 66,000 | 6,115.70 |
| 1986-03-27 | 734 | 745 | 725 | 731 | 194,000 | 6,041.32 |
| 1986-03-26 | 840 | 846 | 837 | 837 | 328,000 | 5,764.46 |
| 1986-03-25 | 843 | 850 | 840 | 840 | 259,000 | 5,785.12 |
| 1986-03-24 | 845 | 860 | 840 | 853 | 354,000 | 5,874.66 |
| 1986-03-22 | 829 | 850 | 827 | 835 | 506,000 | 5,750.69 |
| 1986-03-20 | 815 | 830 | 814 | 827 | 283,000 | 5,695.59 |
| 1986-03-19 | 820 | 820 | 805 | 815 | 151,000 | 5,612.95 |
| 1986-03-18 | 835 | 835 | 821 | 825 | 188,000 | 5,681.82 |
| 1986-03-17 | 837 | 837 | 820 | 835 | 306,000 | 5,750.69 |
| 1986-03-15 | 840 | 844 | 825 | 835 | 175,000 | 5,750.69 |
| 1986-03-14 | 825 | 850 | 810 | 850 | 724,000 | 5,853.99 |
| 1986-03-13 | 818 | 823 | 805 | 820 | 1,216,000 | 5,647.38 |
| 1986-03-12 | 783 | 808 | 783 | 808 | 1,444,000 | 5,564.74 |
| 1986-03-11 | 779 | 791 | 770 | 783 | 464,000 | 5,392.56 |
| 1986-03-10 | 770 | 772 | 765 | 770 | 281,000 | 5,303.03 |
| 1986-03-07 | 765 | 767 | 750 | 753 | 148,000 | 5,185.95 |
| 1986-03-06 | 769 | 770 | 763 | 763 | 256,000 | 5,254.82 |
| 1986-03-05 | 768 | 772 | 765 | 770 | 189,000 | 5,303.03 |
| 1986-03-04 | 765 | 772 | 761 | 762 | 252,000 | 5,247.93 |
| 1986-03-03 | 769 | 773 | 760 | 768 | 375,000 | 5,289.26 |
| 1986-03-01 | 765 | 769 | 746 | 764 | 285,000 | 5,261.71 |
| 1986-02-28 | 750 | 755 | 726 | 745 | 218,000 | 5,130.85 |
| 1986-02-27 | 760 | 760 | 745 | 750 | 133,000 | 5,165.29 |
| 1986-02-26 | 760 | 770 | 740 | 760 | 959,000 | 5,234.16 |
| 1986-02-25 | 729 | 760 | 729 | 760 | 270,000 | 5,234.16 |
| 1986-02-24 | 740 | 740 | 730 | 739 | 94,000 | 5,089.53 |
| 1986-02-22 | 740 | 740 | 730 | 740 | 107,000 | 5,096.42 |
| 1986-02-21 | 725 | 740 | 725 | 725 | 327,000 | 4,993.11 |
| 1986-02-20 | 730 | 740 | 725 | 740 | 145,000 | 5,096.42 |
| 1986-02-19 | 730 | 739 | 730 | 735 | 27,000 | 5,061.98 |
| 1986-02-18 | 735 | 740 | 730 | 740 | 74,000 | 5,096.42 |
| 1986-02-17 | 740 | 740 | 731 | 740 | 96,000 | 5,096.42 |
| 1986-02-15 | 739 | 740 | 731 | 740 | 69,000 | 5,096.42 |
| 1986-02-14 | 750 | 751 | 731 | 749 | 112,000 | 5,158.40 |
| 1986-02-13 | 750 | 758 | 740 | 750 | 158,000 | 5,165.29 |
| 1986-02-12 | 741 | 778 | 740 | 759 | 336,000 | 5,227.27 |
| 1986-02-10 | 739 | 740 | 735 | 735 | 60,000 | 5,061.98 |
| 1986-02-07 | 740 | 745 | 735 | 742 | 62,000 | 5,110.19 |
| 1986-02-06 | 754 | 755 | 730 | 740 | 188,000 | 5,096.42 |
| 1986-02-05 | 750 | 758 | 740 | 740 | 109,000 | 5,096.42 |
| 1986-02-04 | 730 | 745 | 730 | 740 | 140,000 | 5,096.42 |
| 1986-02-03 | 732 | 740 | 732 | 735 | 87,000 | 5,061.98 |
| 1986-02-01 | 734 | 735 | 731 | 732 | 60,000 | 5,041.32 |
| 1986-01-31 | 745 | 745 | 731 | 735 | 94,000 | 5,061.98 |
| 1986-01-30 | 750 | 750 | 730 | 735 | 108,000 | 5,061.98 |
| 1986-01-29 | 745 | 747 | 735 | 745 | 117,000 | 5,130.85 |
| 1986-01-28 | 748 | 750 | 736 | 750 | 207,000 | 5,165.29 |
| 1986-01-27 | 750 | 759 | 741 | 748 | 80,000 | 5,151.52 |
| 1986-01-25 | 760 | 769 | 750 | 750 | 77,000 | 5,165.29 |
| 1986-01-24 | 760 | 774 | 760 | 769 | 447,000 | 5,296.14 |
| 1986-01-23 | 736 | 776 | 736 | 765 | 321,000 | 5,268.60 |
| 1986-01-22 | 755 | 760 | 735 | 736 | 589,000 | 5,068.87 |
| 1986-01-21 | 750 | 768 | 750 | 765 | 153,000 | 5,268.60 |
| 1986-01-20 | 735 | 745 | 735 | 745 | 101,000 | 5,130.85 |
| 1986-01-18 | 740 | 745 | 740 | 745 | 86,000 | 5,130.85 |
| 1986-01-17 | 750 | 760 | 740 | 745 | 136,000 | 5,130.85 |
| 1986-01-16 | 755 | 765 | 750 | 750 | 93,000 | 5,165.29 |
| 1986-01-14 | 780 | 780 | 755 | 765 | 320,000 | 5,268.60 |
| 1986-01-13 | 755 | 786 | 755 | 782 | 502,000 | 5,385.67 |
| 1986-01-10 | 770 | 770 | 750 | 765 | 325,000 | 5,268.60 |
| 1986-01-09 | 740 | 780 | 740 | 775 | 241,000 | 5,337.47 |
| 1986-01-08 | 746 | 755 | 740 | 746 | 234,000 | 5,137.74 |
| 1986-01-07 | 740 | 760 | 739 | 750 | 119,000 | 5,165.29 |
| 1986-01-06 | 740 | 749 | 740 | 745 | 79,000 | 5,130.85 |
| 1986-01-04 | 764 | 765 | 753 | 753 | 46,000 | 5,185.95 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1986-03-27]1株→1.2株 [1985-09-26]1株→1.137株 [1983-03-28]1株→1.1株
