6369 トーヨーカネツ(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 | 300 | 300 | 295 | 297 | 559,000 | 2,700 |
| 1986-12-26 | 305 | 309 | 304 | 305 | 233,000 | 2,772.73 |
| 1986-12-25 | 310 | 314 | 305 | 305 | 431,000 | 2,772.73 |
| 1986-12-24 | 315 | 315 | 310 | 310 | 123,000 | 2,818.18 |
| 1986-12-23 | 316 | 316 | 313 | 315 | 92,000 | 2,863.64 |
| 1986-12-22 | 326 | 326 | 315 | 316 | 85,000 | 2,872.73 |
| 1986-12-19 | 320 | 320 | 318 | 320 | 178,000 | 2,909.09 |
| 1986-12-18 | 332 | 332 | 317 | 318 | 152,000 | 2,890.91 |
| 1986-12-17 | 331 | 335 | 330 | 332 | 77,000 | 3,018.18 |
| 1986-12-16 | 330 | 331 | 330 | 330 | 50,000 | 3,000 |
| 1986-12-15 | 335 | 336 | 331 | 331 | 33,000 | 3,009.09 |
| 1986-12-12 | 341 | 341 | 330 | 330 | 163,000 | 3,000 |
| 1986-12-11 | 345 | 356 | 342 | 350 | 156,000 | 3,181.82 |
| 1986-12-10 | 335 | 345 | 335 | 345 | 152,000 | 3,136.36 |
| 1986-12-09 | 338 | 340 | 335 | 335 | 108,000 | 3,045.45 |
| 1986-12-08 | 335 | 345 | 335 | 338 | 100,000 | 3,072.73 |
| 1986-12-06 | 335 | 335 | 328 | 335 | 172,000 | 3,045.45 |
| 1986-12-05 | 340 | 340 | 335 | 335 | 51,000 | 3,045.45 |
| 1986-12-04 | 342 | 342 | 337 | 337 | 111,000 | 3,063.64 |
| 1986-12-03 | 340 | 343 | 337 | 337 | 105,000 | 3,063.64 |
| 1986-12-02 | 345 | 345 | 335 | 337 | 62,000 | 3,063.64 |
| 1986-12-01 | 349 | 359 | 345 | 350 | 55,000 | 3,181.82 |
| 1986-11-29 | 337 | 345 | 337 | 345 | 135,000 | 3,136.36 |
| 1986-11-28 | 337 | 345 | 337 | 337 | 48,000 | 3,063.64 |
| 1986-11-27 | 337 | 338 | 335 | 337 | 71,000 | 3,063.64 |
| 1986-11-26 | 345 | 345 | 336 | 337 | 81,000 | 3,063.64 |
| 1986-11-25 | 335 | 345 | 331 | 335 | 62,000 | 3,045.45 |
| 1986-11-22 | 328 | 340 | 328 | 335 | 161,000 | 3,045.45 |
| 1986-11-21 | 340 | 341 | 326 | 326 | 154,000 | 2,963.64 |
| 1986-11-20 | 345 | 352 | 338 | 340 | 36,000 | 3,090.91 |
| 1986-11-19 | 340 | 349 | 340 | 348 | 99,000 | 3,163.64 |
| 1986-11-18 | 358 | 359 | 335 | 340 | 105,000 | 3,090.91 |
| 1986-11-17 | 358 | 360 | 358 | 358 | 71,000 | 3,254.55 |
| 1986-11-14 | 365 | 375 | 358 | 358 | 380,000 | 3,254.55 |
| 1986-11-13 | 346 | 364 | 346 | 363 | 188,000 | 3,300 |
| 1986-11-12 | 350 | 365 | 350 | 351 | 205,000 | 3,190.91 |
| 1986-11-11 | 346 | 375 | 346 | 350 | 645,000 | 3,181.82 |
| 1986-11-10 | 352 | 356 | 335 | 345 | 302,000 | 3,136.36 |
| 1986-11-07 | 360 | 366 | 355 | 356 | 1,096,000 | 3,236.36 |
| 1986-11-06 | 310 | 320 | 309 | 310 | 732,000 | 2,818.18 |
| 1986-11-05 | 307 | 310 | 307 | 308 | 89,000 | 2,800 |
| 1986-11-04 | 315 | 315 | 305 | 307 | 59,000 | 2,790.91 |
| 1986-11-01 | 312 | 312 | 308 | 310 | 52,000 | 2,818.18 |
| 1986-10-31 | 311 | 320 | 311 | 312 | 20,000 | 2,836.36 |
| 1986-10-30 | 310 | 310 | 308 | 310 | 27,000 | 2,818.18 |
| 1986-10-29 | 306 | 319 | 305 | 319 | 47,000 | 2,900 |
| 1986-10-28 | 305 | 308 | 305 | 305 | 50,000 | 2,772.73 |
| 1986-10-27 | 305 | 310 | 304 | 305 | 79,000 | 2,772.73 |
| 1986-10-25 | 305 | 305 | 302 | 304 | 51,000 | 2,763.64 |
| 1986-10-24 | 300 | 305 | 300 | 305 | 36,000 | 2,772.73 |
| 1986-10-23 | 296 | 310 | 296 | 297 | 93,000 | 2,700 |
| 1986-10-22 | 296 | 298 | 295 | 296 | 24,000 | 2,690.91 |
| 1986-10-21 | 311 | 311 | 290 | 291 | 90,000 | 2,645.45 |
| 1986-10-20 | 310 | 320 | 310 | 310 | 39,000 | 2,818.18 |
| 1986-10-17 | 320 | 320 | 311 | 320 | 57,000 | 2,909.09 |
| 1986-10-16 | 327 | 327 | 315 | 315 | 28,000 | 2,863.64 |
| 1986-10-15 | 329 | 339 | 317 | 325 | 29,000 | 2,954.55 |
| 1986-10-14 | 329 | 334 | 315 | 334 | 108,000 | 3,036.36 |
| 1986-10-13 | 325 | 325 | 320 | 320 | 31,000 | 2,909.09 |
| 1986-10-09 | 323 | 326 | 320 | 325 | 64,000 | 2,954.55 |
| 1986-10-08 | 327 | 327 | 320 | 321 | 51,000 | 2,918.18 |
| 1986-10-07 | 330 | 336 | 326 | 327 | 31,000 | 2,972.73 |
| 1986-10-06 | 332 | 337 | 330 | 330 | 106,000 | 3,000 |
| 1986-10-04 | 321 | 331 | 320 | 331 | 217,000 | 3,009.09 |
| 1986-10-03 | 326 | 329 | 319 | 320 | 221,000 | 2,909.09 |
| 1986-09-30 | 360 | 392 | 360 | 392 | 315,000 | 3,563.64 |
| 1986-09-29 | 361 | 361 | 348 | 360 | 43,000 | 3,272.73 |
| 1986-09-27 | 370 | 370 | 365 | 370 | 41,000 | 3,363.64 |
| 1986-09-26 | 356 | 370 | 356 | 370 | 59,000 | 3,363.64 |
| 1986-09-25 | 369 | 379 | 369 | 379 | 130,000 | 3,445.45 |
| 1986-09-24 | 370 | 370 | 360 | 369 | 111,000 | 3,354.55 |
| 1986-09-22 | 338 | 360 | 337 | 360 | 61,000 | 3,272.73 |
| 1986-09-19 | 330 | 335 | 330 | 335 | 33,000 | 3,045.45 |
| 1986-09-18 | 320 | 330 | 320 | 330 | 50,000 | 3,000 |
| 1986-09-17 | 320 | 320 | 320 | 320 | 24,000 | 2,909.09 |
| 1986-09-16 | 330 | 330 | 319 | 320 | 27,000 | 2,909.09 |
| 1986-09-12 | 325 | 325 | 315 | 322 | 97,000 | 2,927.27 |
| 1986-09-11 | 327 | 332 | 327 | 327 | 57,000 | 2,972.73 |
| 1986-09-10 | 325 | 330 | 325 | 327 | 46,000 | 2,972.73 |
| 1986-09-09 | 336 | 336 | 321 | 323 | 140,000 | 2,936.36 |
| 1986-09-08 | 340 | 343 | 335 | 335 | 109,000 | 3,045.45 |
| 1986-09-06 | 340 | 345 | 340 | 344 | 45,000 | 3,127.27 |
| 1986-09-05 | 345 | 345 | 340 | 345 | 83,000 | 3,136.36 |
| 1986-09-04 | 352 | 352 | 346 | 347 | 70,000 | 3,154.55 |
| 1986-09-03 | 352 | 353 | 350 | 350 | 49,000 | 3,181.82 |
| 1986-09-02 | 353 | 353 | 347 | 351 | 106,000 | 3,190.91 |
| 1986-09-01 | 360 | 363 | 357 | 360 | 63,000 | 3,272.73 |
| 1986-08-30 | 360 | 376 | 360 | 370 | 31,000 | 3,363.64 |
| 1986-08-29 | 362 | 364 | 353 | 353 | 196,000 | 3,209.09 |
| 1986-08-28 | 372 | 373 | 365 | 365 | 64,000 | 3,318.18 |
| 1986-08-27 | 371 | 376 | 371 | 372 | 93,000 | 3,381.82 |
| 1986-08-26 | 361 | 370 | 361 | 369 | 120,000 | 3,354.55 |
| 1986-08-25 | 351 | 360 | 351 | 360 | 125,000 | 3,272.73 |
| 1986-08-23 | 360 | 363 | 350 | 350 | 92,000 | 3,181.82 |
| 1986-08-22 | 375 | 375 | 365 | 375 | 88,000 | 3,409.09 |
| 1986-08-21 | 375 | 385 | 371 | 375 | 101,000 | 3,409.09 |
| 1986-08-20 | 380 | 380 | 370 | 375 | 71,000 | 3,409.09 |
| 1986-08-19 | 401 | 402 | 375 | 390 | 186,000 | 3,545.45 |
| 1986-08-18 | 405 | 405 | 390 | 403 | 144,000 | 3,663.64 |
| 1986-08-15 | 395 | 400 | 390 | 400 | 148,000 | 3,636.36 |
| 1986-08-14 | 399 | 400 | 398 | 398 | 98,000 | 3,618.18 |
| 1986-08-13 | 399 | 410 | 398 | 410 | 196,000 | 3,727.27 |
| 1986-08-12 | 398 | 400 | 398 | 398 | 96,000 | 3,618.18 |
| 1986-08-11 | 396 | 400 | 396 | 396 | 67,000 | 3,600 |
| 1986-08-08 | 403 | 410 | 396 | 396 | 420,000 | 3,600 |
| 1986-08-07 | 405 | 409 | 402 | 407 | 72,000 | 3,700 |
| 1986-08-06 | 411 | 415 | 402 | 402 | 85,000 | 3,654.55 |
| 1986-08-05 | 409 | 414 | 401 | 411 | 79,000 | 3,736.36 |
| 1986-08-04 | 401 | 404 | 401 | 404 | 34,000 | 3,672.73 |
| 1986-08-02 | 415 | 415 | 405 | 405 | 18,000 | 3,681.82 |
| 1986-08-01 | 417 | 430 | 417 | 430 | 157,000 | 3,909.09 |
| 1986-07-31 | 410 | 435 | 400 | 435 | 227,000 | 3,954.55 |
| 1986-07-30 | 405 | 414 | 401 | 405 | 69,000 | 3,681.82 |
| 1986-07-29 | 412 | 420 | 396 | 420 | 236,000 | 3,818.18 |
| 1986-07-28 | 420 | 423 | 415 | 415 | 57,000 | 3,772.73 |
| 1986-07-26 | 415 | 418 | 415 | 418 | 106,000 | 3,800 |
| 1986-07-25 | 426 | 430 | 410 | 430 | 305,000 | 3,909.09 |
| 1986-07-24 | 435 | 435 | 430 | 430 | 158,000 | 3,909.09 |
| 1986-07-23 | 429 | 445 | 428 | 435 | 160,000 | 3,954.55 |
| 1986-07-22 | 435 | 438 | 433 | 433 | 104,000 | 3,936.36 |
| 1986-07-21 | 456 | 456 | 431 | 433 | 112,000 | 3,936.36 |
| 1986-07-19 | 455 | 460 | 437 | 440 | 282,000 | 4,000 |
| 1986-07-18 | 450 | 450 | 440 | 450 | 297,000 | 4,090.91 |
| 1986-07-17 | 459 | 460 | 440 | 440 | 281,000 | 4,000 |
| 1986-07-16 | 472 | 472 | 452 | 460 | 498,000 | 4,181.82 |
| 1986-07-15 | 470 | 479 | 467 | 478 | 434,000 | 4,345.45 |
| 1986-07-14 | 460 | 480 | 460 | 473 | 362,000 | 4,300 |
| 1986-07-11 | 462 | 463 | 452 | 460 | 289,000 | 4,181.82 |
| 1986-07-10 | 463 | 469 | 453 | 454 | 365,000 | 4,127.27 |
| 1986-07-09 | 462 | 475 | 461 | 463 | 601,000 | 4,209.09 |
| 1986-07-08 | 467 | 475 | 455 | 459 | 911,000 | 4,172.73 |
| 1986-07-07 | 489 | 490 | 475 | 477 | 546,000 | 4,336.36 |
| 1986-07-05 | 478 | 480 | 470 | 474 | 673,000 | 4,309.09 |
| 1986-07-04 | 494 | 498 | 465 | 465 | 3,279,000 | 4,227.27 |
| 1986-07-03 | 495 | 501 | 480 | 486 | 5,672,999 | 4,418.18 |
| 1986-07-02 | 437 | 454 | 434 | 437 | 3,338,000 | 3,972.73 |
| 1986-07-01 | 408 | 437 | 405 | 437 | 2,593,000 | 3,972.73 |
| 1986-06-30 | 394 | 409 | 392 | 403 | 403,000 | 3,663.64 |
| 1986-06-28 | 399 | 399 | 381 | 395 | 169,000 | 3,590.91 |
| 1986-06-27 | 380 | 400 | 377 | 399 | 391,000 | 3,627.27 |
| 1986-06-26 | 390 | 390 | 380 | 381 | 203,000 | 3,463.64 |
| 1986-06-25 | 380 | 390 | 380 | 388 | 147,000 | 3,527.27 |
| 1986-06-24 | 382 | 385 | 377 | 385 | 176,000 | 3,500 |
| 1986-06-23 | 380 | 383 | 376 | 382 | 139,000 | 3,472.73 |
| 1986-06-21 | 382 | 386 | 381 | 381 | 115,000 | 3,463.64 |
| 1986-06-20 | 385 | 390 | 382 | 382 | 177,000 | 3,472.73 |
| 1986-06-19 | 390 | 394 | 383 | 384 | 205,000 | 3,490.91 |
| 1986-06-18 | 381 | 392 | 380 | 386 | 169,000 | 3,509.09 |
| 1986-06-17 | 400 | 400 | 381 | 385 | 180,000 | 3,500 |
| 1986-06-16 | 409 | 409 | 393 | 402 | 305,000 | 3,654.55 |
| 1986-06-13 | 403 | 409 | 400 | 400 | 456,000 | 3,636.36 |
| 1986-06-12 | 415 | 419 | 400 | 408 | 958,000 | 3,709.09 |
| 1986-06-11 | 398 | 415 | 397 | 414 | 1,753,000 | 3,763.64 |
| 1986-06-10 | 394 | 398 | 388 | 398 | 600,000 | 3,618.18 |
| 1986-06-09 | 388 | 399 | 382 | 399 | 382,000 | 3,627.27 |
| 1986-06-07 | 399 | 399 | 389 | 389 | 339,000 | 3,536.36 |
| 1986-06-06 | 400 | 400 | 391 | 399 | 1,387,000 | 3,627.27 |
| 1986-06-05 | 387 | 396 | 387 | 395 | 2,020,000 | 3,590.91 |
| 1986-06-04 | 374 | 382 | 370 | 382 | 521,000 | 3,472.73 |
| 1986-06-03 | 380 | 380 | 370 | 377 | 474,000 | 3,427.27 |
| 1986-06-02 | 378 | 382 | 375 | 382 | 367,000 | 3,472.73 |
| 1986-05-31 | 385 | 385 | 380 | 382 | 338,000 | 3,472.73 |
| 1986-05-30 | 388 | 390 | 372 | 386 | 921,000 | 3,509.09 |
| 1986-05-29 | 387 | 392 | 380 | 388 | 1,651,000 | 3,527.27 |
| 1986-05-28 | 380 | 385 | 372 | 384 | 2,481,000 | 3,490.91 |
| 1986-05-27 | 368 | 378 | 367 | 378 | 1,360,000 | 3,436.36 |
| 1986-05-26 | 370 | 374 | 365 | 365 | 1,004,000 | 3,318.18 |
| 1986-05-24 | 365 | 367 | 361 | 367 | 1,046,000 | 3,336.36 |
| 1986-05-23 | 347 | 355 | 347 | 350 | 861,000 | 3,181.82 |
| 1986-05-22 | 345 | 348 | 342 | 344 | 330,000 | 3,127.27 |
| 1986-05-21 | 344 | 345 | 340 | 341 | 289,000 | 3,100 |
| 1986-05-20 | 344 | 347 | 341 | 343 | 397,000 | 3,118.18 |
| 1986-05-19 | 345 | 348 | 335 | 338 | 234,000 | 3,072.73 |
| 1986-05-17 | 333 | 345 | 333 | 342 | 332,000 | 3,109.09 |
| 1986-05-16 | 339 | 339 | 330 | 333 | 219,000 | 3,027.27 |
| 1986-05-15 | 324 | 340 | 324 | 340 | 422,000 | 3,090.91 |
| 1986-05-14 | 326 | 326 | 324 | 324 | 33,000 | 2,945.45 |
| 1986-05-13 | 326 | 329 | 325 | 326 | 138,000 | 2,963.64 |
| 1986-05-12 | 329 | 330 | 325 | 325 | 110,000 | 2,954.55 |
| 1986-05-09 | 320 | 328 | 318 | 328 | 159,000 | 2,981.82 |
| 1986-05-08 | 320 | 320 | 316 | 319 | 90,000 | 2,900 |
| 1986-05-07 | 316 | 321 | 315 | 316 | 136,000 | 2,872.73 |
| 1986-05-06 | 320 | 320 | 315 | 316 | 57,000 | 2,872.73 |
| 1986-05-02 | 315 | 320 | 312 | 312 | 120,000 | 2,836.36 |
| 1986-05-01 | 325 | 325 | 315 | 315 | 140,000 | 2,863.64 |
| 1986-04-30 | 325 | 329 | 321 | 321 | 82,000 | 2,918.18 |
| 1986-04-28 | 325 | 325 | 321 | 321 | 65,000 | 2,918.18 |
| 1986-04-26 | 311 | 320 | 311 | 320 | 64,000 | 2,909.09 |
| 1986-04-25 | 315 | 325 | 311 | 325 | 75,000 | 2,954.55 |
| 1986-04-24 | 316 | 319 | 309 | 310 | 275,000 | 2,818.18 |
| 1986-04-23 | 316 | 320 | 316 | 316 | 45,000 | 2,872.73 |
| 1986-04-22 | 316 | 320 | 315 | 316 | 90,000 | 2,872.73 |
| 1986-04-21 | 316 | 320 | 315 | 320 | 55,000 | 2,909.09 |
| 1986-04-19 | 320 | 323 | 315 | 315 | 69,000 | 2,863.64 |
| 1986-04-18 | 328 | 328 | 315 | 320 | 62,000 | 2,909.09 |
| 1986-04-17 | 323 | 328 | 321 | 323 | 62,000 | 2,936.36 |
| 1986-04-16 | 320 | 320 | 314 | 318 | 42,000 | 2,890.91 |
| 1986-04-15 | 325 | 329 | 311 | 311 | 98,000 | 2,827.27 |
| 1986-04-14 | 328 | 328 | 320 | 323 | 59,000 | 2,936.36 |
| 1986-04-11 | 325 | 330 | 322 | 324 | 138,000 | 2,945.45 |
| 1986-04-10 | 315 | 322 | 313 | 322 | 105,000 | 2,927.27 |
| 1986-04-09 | 324 | 324 | 312 | 313 | 80,000 | 2,845.45 |
| 1986-04-08 | 318 | 319 | 318 | 319 | 82,000 | 2,900 |
| 1986-04-07 | 314 | 319 | 311 | 316 | 53,000 | 2,872.73 |
| 1986-04-05 | 308 | 311 | 308 | 311 | 45,000 | 2,827.27 |
| 1986-04-04 | 311 | 314 | 308 | 308 | 46,000 | 2,800 |
| 1986-04-03 | 306 | 310 | 306 | 306 | 76,000 | 2,781.82 |
| 1986-04-02 | 306 | 308 | 306 | 306 | 169,000 | 2,781.82 |
| 1986-04-01 | 309 | 310 | 306 | 308 | 172,000 | 2,800 |
| 1986-03-31 | 309 | 311 | 308 | 308 | 122,000 | 2,800 |
| 1986-03-29 | 305 | 310 | 305 | 305 | 30,000 | 2,772.73 |
| 1986-03-28 | 303 | 309 | 303 | 303 | 113,000 | 2,754.55 |
| 1986-03-27 | 303 | 310 | 303 | 303 | 339,000 | 2,754.55 |
| 1986-03-26 | 309 | 310 | 303 | 303 | 159,000 | 2,754.55 |
| 1986-03-25 | 308 | 310 | 303 | 304 | 131,000 | 2,763.64 |
| 1986-03-24 | 308 | 312 | 303 | 303 | 189,000 | 2,754.55 |
| 1986-03-22 | 320 | 320 | 311 | 311 | 155,000 | 2,827.27 |
| 1986-03-20 | 325 | 325 | 320 | 321 | 149,000 | 2,918.18 |
| 1986-03-19 | 323 | 330 | 321 | 325 | 111,000 | 2,954.55 |
| 1986-03-18 | 325 | 327 | 322 | 323 | 155,000 | 2,936.36 |
| 1986-03-17 | 334 | 339 | 325 | 325 | 141,000 | 2,954.55 |
| 1986-03-15 | 330 | 330 | 325 | 325 | 143,000 | 2,954.55 |
| 1986-03-14 | 331 | 340 | 326 | 328 | 353,000 | 2,981.82 |
| 1986-03-13 | 340 | 340 | 326 | 326 | 248,000 | 2,963.64 |
| 1986-03-12 | 346 | 348 | 330 | 330 | 206,000 | 3,000 |
| 1986-03-11 | 339 | 344 | 331 | 344 | 356,000 | 3,127.27 |
| 1986-03-10 | 321 | 335 | 321 | 335 | 177,000 | 3,045.45 |
| 1986-03-07 | 325 | 325 | 320 | 320 | 203,000 | 2,909.09 |
| 1986-03-06 | 325 | 325 | 321 | 325 | 214,000 | 2,954.55 |
| 1986-03-05 | 325 | 328 | 320 | 321 | 270,000 | 2,918.18 |
| 1986-03-04 | 325 | 325 | 321 | 325 | 135,000 | 2,954.55 |
| 1986-03-03 | 325 | 326 | 321 | 321 | 134,000 | 2,918.18 |
| 1986-03-01 | 327 | 328 | 322 | 325 | 66,000 | 2,954.55 |
| 1986-02-28 | 321 | 328 | 320 | 322 | 140,000 | 2,927.27 |
| 1986-02-27 | 325 | 329 | 320 | 320 | 237,000 | 2,909.09 |
| 1986-02-26 | 330 | 330 | 316 | 317 | 301,000 | 2,881.82 |
| 1986-02-25 | 331 | 333 | 325 | 326 | 180,000 | 2,963.64 |
| 1986-02-24 | 337 | 337 | 330 | 331 | 177,000 | 3,009.09 |
| 1986-02-22 | 333 | 338 | 330 | 330 | 145,000 | 3,000 |
| 1986-02-21 | 333 | 335 | 325 | 330 | 196,000 | 3,000 |
| 1986-02-20 | 331 | 338 | 323 | 323 | 351,000 | 2,936.36 |
| 1986-02-19 | 340 | 345 | 330 | 330 | 270,000 | 3,000 |
| 1986-02-18 | 340 | 342 | 332 | 335 | 459,000 | 3,045.45 |
| 1986-02-17 | 350 | 356 | 331 | 332 | 408,000 | 3,018.18 |
| 1986-02-15 | 341 | 350 | 341 | 346 | 637,000 | 3,145.45 |
| 1986-02-14 | 375 | 376 | 340 | 340 | 1,571,000 | 3,090.91 |
| 1986-02-13 | 375 | 395 | 360 | 370 | 8,627,999 | 3,363.64 |
| 1986-02-12 | 313 | 362 | 313 | 361 | 5,530,999 | 3,281.82 |
| 1986-02-10 | 314 | 316 | 311 | 311 | 176,000 | 2,827.27 |
| 1986-02-07 | 317 | 317 | 310 | 312 | 235,000 | 2,836.36 |
| 1986-02-06 | 317 | 318 | 314 | 317 | 263,000 | 2,881.82 |
| 1986-02-05 | 319 | 320 | 311 | 311 | 410,000 | 2,827.27 |
| 1986-02-04 | 312 | 319 | 312 | 317 | 520,000 | 2,881.82 |
| 1986-02-03 | 315 | 316 | 311 | 311 | 294,000 | 2,827.27 |
| 1986-02-01 | 317 | 318 | 311 | 311 | 228,000 | 2,827.27 |
| 1986-01-31 | 310 | 318 | 301 | 318 | 460,000 | 2,890.91 |
| 1986-01-30 | 305 | 313 | 302 | 312 | 272,000 | 2,836.36 |
| 1986-01-29 | 295 | 308 | 290 | 297 | 254,000 | 2,700 |
| 1986-01-28 | 295 | 295 | 290 | 290 | 72,000 | 2,636.36 |
| 1986-01-27 | 300 | 300 | 290 | 295 | 86,000 | 2,681.82 |
| 1986-01-25 | 286 | 291 | 285 | 285 | 126,000 | 2,590.91 |
| 1986-01-24 | 293 | 300 | 288 | 300 | 188,000 | 2,727.27 |
| 1986-01-23 | 294 | 299 | 293 | 293 | 72,000 | 2,663.64 |
| 1986-01-22 | 293 | 297 | 290 | 293 | 91,000 | 2,663.64 |
| 1986-01-21 | 305 | 305 | 288 | 288 | 223,000 | 2,618.18 |
| 1986-01-20 | 310 | 313 | 300 | 300 | 244,000 | 2,727.27 |
| 1986-01-18 | 314 | 314 | 307 | 308 | 143,000 | 2,800 |
| 1986-01-17 | 312 | 315 | 306 | 314 | 307,000 | 2,854.55 |
| 1986-01-16 | 312 | 312 | 305 | 310 | 230,000 | 2,818.18 |
| 1986-01-14 | 307 | 314 | 307 | 308 | 370,000 | 2,800 |
| 1986-01-13 | 310 | 310 | 305 | 310 | 347,000 | 2,818.18 |
| 1986-01-10 | 317 | 319 | 305 | 305 | 893,000 | 2,772.73 |
| 1986-01-09 | 310 | 323 | 310 | 320 | 3,059,000 | 2,909.09 |
| 1986-01-08 | 297 | 304 | 292 | 300 | 517,000 | 2,727.27 |
| 1986-01-07 | 281 | 287 | 281 | 287 | 90,000 | 2,609.09 |
| 1986-01-06 | 280 | 281 | 276 | 281 | 88,000 | 2,554.55 |
| 1986-01-04 | 273 | 276 | 273 | 276 | 39,000 | 2,509.09 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.1株 [1984-03-28]1株→1.05株
