6395 (株)タダノ 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 | 381 | 386 | 381 | 381 | 18,000 | 215.07 |
| 1986-12-26 | 380 | 381 | 370 | 381 | 16,000 | 215.07 |
| 1986-12-25 | 395 | 395 | 390 | 390 | 15,000 | 220.15 |
| 1986-12-24 | 403 | 403 | 403 | 403 | 24,000 | 227.48 |
| 1986-12-23 | 398 | 403 | 398 | 403 | 29,000 | 227.48 |
| 1986-12-22 | 402 | 403 | 402 | 403 | 35,000 | 227.48 |
| 1986-12-19 | 400 | 403 | 400 | 402 | 38,000 | 226.92 |
| 1986-12-18 | 404 | 405 | 400 | 400 | 49,000 | 225.79 |
| 1986-12-17 | 401 | 404 | 401 | 404 | 21,000 | 228.05 |
| 1986-12-16 | 401 | 405 | 400 | 401 | 47,000 | 226.35 |
| 1986-12-15 | 405 | 405 | 405 | 405 | 8,000 | 228.61 |
| 1986-12-12 | 411 | 412 | 411 | 412 | 22,000 | 232.56 |
| 1986-12-11 | 414 | 416 | 411 | 411 | 92,000 | 232 |
| 1986-12-10 | 420 | 420 | 414 | 414 | 47,000 | 233.69 |
| 1986-12-09 | 420 | 424 | 420 | 420 | 27,000 | 237.08 |
| 1986-12-08 | 421 | 424 | 415 | 424 | 39,000 | 239.34 |
| 1986-12-06 | 418 | 418 | 415 | 415 | 12,000 | 234.26 |
| 1986-12-05 | 418 | 418 | 415 | 415 | 76,000 | 234.26 |
| 1986-12-04 | 415 | 418 | 415 | 418 | 25,000 | 235.95 |
| 1986-12-03 | 411 | 418 | 411 | 418 | 51,000 | 235.95 |
| 1986-12-02 | 411 | 415 | 411 | 415 | 24,000 | 234.26 |
| 1986-12-01 | 416 | 416 | 410 | 411 | 30,000 | 232 |
| 1986-11-29 | 402 | 408 | 402 | 408 | 14,000 | 230.31 |
| 1986-11-28 | 408 | 408 | 400 | 400 | 53,000 | 225.79 |
| 1986-11-27 | 402 | 407 | 402 | 403 | 20,000 | 227.48 |
| 1986-11-26 | 400 | 400 | 400 | 400 | 32,000 | 225.79 |
| 1986-11-25 | 399 | 407 | 399 | 407 | 7,000 | 229.74 |
| 1986-11-22 | 391 | 400 | 391 | 399 | 25,000 | 225.23 |
| 1986-11-21 | 392 | 392 | 390 | 391 | 12,000 | 220.71 |
| 1986-11-20 | 387 | 395 | 387 | 395 | 10,000 | 222.97 |
| 1986-11-19 | 386 | 387 | 386 | 386 | 8,000 | 217.89 |
| 1986-11-18 | 391 | 395 | 382 | 382 | 24,000 | 215.63 |
| 1986-11-17 | 391 | 400 | 391 | 395 | 23,000 | 222.97 |
| 1986-11-14 | 403 | 403 | 390 | 390 | 59,000 | 220.15 |
| 1986-11-13 | 403 | 408 | 403 | 405 | 60,000 | 228.61 |
| 1986-11-12 | 403 | 403 | 396 | 400 | 59,000 | 225.79 |
| 1986-11-11 | 390 | 400 | 389 | 393 | 65,000 | 221.84 |
| 1986-11-10 | 390 | 392 | 390 | 392 | 29,000 | 221.27 |
| 1986-11-07 | 385 | 390 | 380 | 390 | 50,000 | 220.15 |
| 1986-11-06 | 380 | 385 | 380 | 385 | 28,000 | 217.32 |
| 1986-11-05 | 389 | 390 | 380 | 380 | 32,000 | 214.50 |
| 1986-11-04 | 389 | 389 | 389 | 389 | 17,000 | 219.58 |
| 1986-11-01 | 390 | 390 | 390 | 390 | 8,000 | 220.15 |
| 1986-10-31 | 390 | 395 | 390 | 390 | 37,000 | 220.15 |
| 1986-10-30 | 395 | 396 | 390 | 390 | 59,000 | 220.15 |
| 1986-10-29 | 394 | 395 | 394 | 394 | 11,000 | 222.40 |
| 1986-10-28 | 380 | 395 | 380 | 395 | 32,000 | 222.97 |
| 1986-10-27 | 379 | 380 | 375 | 380 | 14,000 | 214.50 |
| 1986-10-25 | 375 | 380 | 371 | 380 | 21,000 | 214.50 |
| 1986-10-24 | 371 | 380 | 371 | 375 | 39,000 | 211.68 |
| 1986-10-23 | 370 | 371 | 366 | 370 | 78,000 | 208.86 |
| 1986-10-22 | 370 | 370 | 370 | 370 | 17,000 | 208.86 |
| 1986-10-21 | 375 | 375 | 375 | 375 | 21,000 | 211.68 |
| 1986-10-20 | 380 | 380 | 379 | 379 | 7,000 | 213.94 |
| 1986-10-17 | 379 | 379 | 378 | 379 | 16,000 | 213.94 |
| 1986-10-16 | 375 | 380 | 375 | 380 | 27,000 | 214.50 |
| 1986-10-15 | 381 | 381 | 378 | 378 | 24,000 | 213.37 |
| 1986-10-14 | 380 | 390 | 380 | 385 | 12,000 | 217.32 |
| 1986-10-13 | 382 | 390 | 375 | 390 | 26,000 | 220.15 |
| 1986-10-09 | 385 | 385 | 380 | 385 | 11,000 | 217.32 |
| 1986-10-08 | 385 | 400 | 385 | 390 | 30,000 | 220.15 |
| 1986-10-07 | 390 | 390 | 385 | 390 | 42,000 | 220.15 |
| 1986-10-06 | 395 | 395 | 391 | 391 | 13,000 | 220.71 |
| 1986-10-04 | 385 | 390 | 385 | 390 | 39,000 | 220.15 |
| 1986-10-03 | 385 | 390 | 385 | 390 | 48,000 | 220.15 |
| 1986-10-02 | 400 | 400 | 390 | 390 | 27,000 | 220.15 |
| 1986-10-01 | 400 | 410 | 396 | 396 | 47,000 | 223.53 |
| 1986-09-30 | 400 | 400 | 392 | 395 | 28,000 | 222.97 |
| 1986-09-29 | 392 | 410 | 392 | 410 | 55,000 | 231.43 |
| 1986-09-26 | 392 | 398 | 387 | 387 | 50,000 | 218.45 |
| 1986-09-25 | 390 | 392 | 390 | 392 | 17,000 | 221.27 |
| 1986-09-24 | 396 | 400 | 388 | 388 | 61,000 | 219.02 |
| 1986-09-22 | 395 | 398 | 395 | 397 | 27,000 | 224.10 |
| 1986-09-18 | 395 | 405 | 395 | 395 | 18,000 | 222.97 |
| 1986-09-17 | 397 | 397 | 385 | 395 | 54,000 | 222.97 |
| 1986-09-16 | 408 | 408 | 400 | 400 | 36,000 | 225.79 |
| 1986-09-12 | 411 | 411 | 410 | 410 | 47,000 | 231.43 |
| 1986-09-11 | 420 | 429 | 420 | 429 | 43,000 | 242.16 |
| 1986-09-10 | 409 | 430 | 408 | 430 | 33,000 | 242.72 |
| 1986-09-09 | 408 | 408 | 408 | 408 | 57,000 | 230.31 |
| 1986-09-08 | 430 | 433 | 425 | 433 | 22,000 | 244.42 |
| 1986-09-06 | 432 | 435 | 431 | 435 | 16,000 | 245.55 |
| 1986-09-05 | 434 | 441 | 434 | 441 | 23,000 | 248.93 |
| 1986-09-04 | 430 | 431 | 430 | 431 | 31,000 | 243.29 |
| 1986-09-03 | 438 | 445 | 430 | 430 | 66,000 | 242.72 |
| 1986-09-02 | 446 | 447 | 445 | 447 | 12,000 | 252.32 |
| 1986-09-01 | 455 | 456 | 446 | 446 | 23,000 | 251.76 |
| 1986-08-30 | 445 | 450 | 440 | 450 | 11,000 | 254.01 |
| 1986-08-29 | 449 | 449 | 449 | 449 | 8,000 | 253.45 |
| 1986-08-28 | 449 | 450 | 438 | 450 | 44,000 | 254.01 |
| 1986-08-27 | 440 | 450 | 440 | 450 | 49,000 | 254.01 |
| 1986-08-26 | 444 | 445 | 440 | 440 | 88,000 | 248.37 |
| 1986-08-25 | 445 | 445 | 440 | 445 | 59,000 | 251.19 |
| 1986-08-23 | 445 | 446 | 441 | 445 | 23,000 | 251.19 |
| 1986-08-22 | 456 | 456 | 450 | 450 | 26,000 | 254.01 |
| 1986-08-21 | 450 | 450 | 445 | 450 | 29,000 | 254.01 |
| 1986-08-20 | 465 | 465 | 450 | 450 | 50,000 | 254.01 |
| 1986-08-19 | 470 | 470 | 460 | 460 | 24,000 | 259.66 |
| 1986-08-18 | 463 | 474 | 463 | 465 | 29,000 | 262.48 |
| 1986-08-15 | 471 | 475 | 460 | 460 | 79,000 | 259.66 |
| 1986-08-14 | 470 | 475 | 455 | 471 | 34,000 | 265.87 |
| 1986-08-13 | 450 | 470 | 450 | 470 | 54,000 | 265.30 |
| 1986-08-12 | 465 | 465 | 443 | 455 | 104,000 | 256.84 |
| 1986-08-11 | 481 | 481 | 465 | 470 | 63,000 | 265.30 |
| 1986-08-08 | 490 | 495 | 482 | 482 | 62,000 | 272.08 |
| 1986-08-07 | 475 | 485 | 473 | 485 | 114,000 | 273.77 |
| 1986-08-06 | 462 | 473 | 455 | 470 | 49,000 | 265.30 |
| 1986-08-05 | 447 | 453 | 447 | 452 | 18,000 | 255.14 |
| 1986-08-04 | 447 | 450 | 445 | 445 | 23,000 | 251.19 |
| 1986-08-02 | 443 | 444 | 443 | 443 | 20,000 | 250.06 |
| 1986-08-01 | 442 | 449 | 441 | 441 | 66,000 | 248.93 |
| 1986-07-31 | 471 | 471 | 456 | 462 | 32,000 | 260.79 |
| 1986-07-30 | 480 | 485 | 473 | 476 | 43,000 | 268.69 |
| 1986-07-29 | 491 | 491 | 480 | 488 | 44,000 | 275.46 |
| 1986-07-28 | 490 | 495 | 481 | 481 | 46,000 | 271.51 |
| 1986-07-26 | 495 | 495 | 492 | 492 | 26,000 | 277.72 |
| 1986-07-25 | 500 | 500 | 491 | 492 | 40,000 | 277.72 |
| 1986-07-24 | 500 | 503 | 500 | 500 | 50,000 | 282.24 |
| 1986-07-23 | 509 | 509 | 498 | 498 | 44,000 | 281.11 |
| 1986-07-22 | 511 | 512 | 497 | 498 | 73,000 | 281.11 |
| 1986-07-21 | 520 | 523 | 495 | 511 | 80,000 | 288.45 |
| 1986-07-19 | 530 | 530 | 522 | 523 | 110,000 | 295.22 |
| 1986-07-18 | 525 | 530 | 521 | 530 | 226,000 | 299.17 |
| 1986-07-17 | 529 | 529 | 520 | 520 | 249,000 | 293.53 |
| 1986-07-16 | 520 | 525 | 515 | 520 | 353,000 | 293.53 |
| 1986-07-15 | 526 | 528 | 515 | 515 | 311,000 | 290.70 |
| 1986-07-14 | 530 | 534 | 522 | 523 | 350,000 | 295.22 |
| 1986-07-11 | 506 | 520 | 500 | 520 | 396,000 | 293.53 |
| 1986-07-10 | 510 | 510 | 501 | 503 | 171,000 | 283.93 |
| 1986-07-09 | 493 | 505 | 493 | 505 | 176,000 | 285.06 |
| 1986-07-08 | 497 | 500 | 495 | 498 | 67,000 | 281.11 |
| 1986-07-07 | 500 | 503 | 498 | 498 | 149,000 | 281.11 |
| 1986-07-05 | 491 | 492 | 486 | 487 | 26,000 | 274.90 |
| 1986-07-04 | 487 | 498 | 486 | 486 | 87,000 | 274.33 |
| 1986-07-03 | 486 | 498 | 485 | 490 | 70,000 | 276.59 |
| 1986-07-02 | 490 | 490 | 485 | 485 | 25,000 | 273.77 |
| 1986-07-01 | 496 | 500 | 495 | 495 | 50,000 | 279.42 |
| 1986-06-30 | 508 | 508 | 496 | 506 | 45,000 | 285.62 |
| 1986-06-28 | 499 | 510 | 499 | 510 | 64,000 | 287.88 |
| 1986-06-27 | 495 | 505 | 495 | 505 | 47,000 | 285.06 |
| 1986-06-26 | 495 | 505 | 490 | 505 | 79,000 | 285.06 |
| 1986-06-25 | 501 | 501 | 490 | 495 | 101,000 | 279.42 |
| 1986-06-24 | 505 | 505 | 495 | 495 | 59,000 | 279.42 |
| 1986-06-23 | 498 | 505 | 485 | 505 | 82,000 | 285.06 |
| 1986-06-21 | 507 | 510 | 492 | 492 | 77,000 | 277.72 |
| 1986-06-20 | 511 | 511 | 506 | 506 | 78,000 | 285.62 |
| 1986-06-19 | 510 | 518 | 505 | 511 | 181,000 | 288.45 |
| 1986-06-18 | 500 | 508 | 500 | 501 | 107,000 | 282.80 |
| 1986-06-17 | 510 | 513 | 495 | 513 | 170,000 | 289.58 |
| 1986-06-16 | 523 | 523 | 515 | 519 | 140,000 | 292.96 |
| 1986-06-13 | 520 | 523 | 510 | 523 | 358,000 | 295.22 |
| 1986-06-12 | 510 | 520 | 500 | 520 | 445,000 | 293.53 |
| 1986-06-11 | 496 | 510 | 496 | 510 | 369,000 | 287.88 |
| 1986-06-10 | 490 | 495 | 475 | 495 | 390,000 | 279.42 |
| 1986-06-09 | 480 | 497 | 480 | 480 | 387,000 | 270.95 |
| 1986-06-07 | 465 | 476 | 465 | 476 | 170,000 | 268.69 |
| 1986-06-06 | 467 | 468 | 461 | 465 | 126,000 | 262.48 |
| 1986-06-05 | 466 | 468 | 460 | 468 | 101,000 | 264.17 |
| 1986-06-04 | 460 | 465 | 459 | 464 | 50,000 | 261.92 |
| 1986-06-03 | 466 | 467 | 450 | 465 | 72,000 | 262.48 |
| 1986-06-02 | 460 | 467 | 455 | 467 | 57,000 | 263.61 |
| 1986-05-31 | 466 | 467 | 463 | 467 | 56,000 | 263.61 |
| 1986-05-30 | 469 | 470 | 465 | 470 | 47,000 | 265.30 |
| 1986-05-29 | 468 | 471 | 468 | 470 | 143,000 | 265.30 |
| 1986-05-28 | 465 | 470 | 463 | 469 | 113,000 | 264.74 |
| 1986-05-27 | 459 | 467 | 457 | 467 | 61,000 | 263.61 |
| 1986-05-26 | 470 | 471 | 460 | 469 | 42,000 | 264.74 |
| 1986-05-24 | 472 | 473 | 460 | 471 | 71,000 | 265.87 |
| 1986-05-23 | 469 | 470 | 461 | 462 | 183,000 | 260.79 |
| 1986-05-22 | 458 | 468 | 455 | 464 | 109,000 | 261.92 |
| 1986-05-21 | 440 | 456 | 439 | 450 | 128,000 | 254.01 |
| 1986-05-20 | 437 | 450 | 436 | 440 | 95,000 | 248.37 |
| 1986-05-19 | 445 | 445 | 436 | 436 | 53,000 | 246.11 |
| 1986-05-17 | 450 | 450 | 440 | 444 | 56,000 | 250.63 |
| 1986-05-16 | 452 | 455 | 440 | 445 | 76,000 | 251.19 |
| 1986-05-15 | 467 | 467 | 455 | 460 | 87,000 | 259.66 |
| 1986-05-14 | 465 | 467 | 456 | 467 | 51,000 | 263.61 |
| 1986-05-13 | 471 | 471 | 452 | 460 | 69,000 | 259.66 |
| 1986-05-12 | 470 | 475 | 460 | 474 | 133,000 | 267.56 |
| 1986-05-09 | 474 | 475 | 450 | 466 | 249,000 | 263.05 |
| 1986-05-08 | 470 | 472 | 464 | 472 | 127,000 | 266.43 |
| 1986-05-07 | 473 | 478 | 464 | 465 | 287,000 | 262.48 |
| 1986-05-06 | 452 | 470 | 445 | 469 | 150,000 | 264.74 |
| 1986-05-02 | 440 | 464 | 440 | 451 | 237,000 | 254.58 |
| 1986-05-01 | 450 | 450 | 441 | 442 | 114,000 | 249.50 |
| 1986-04-30 | 454 | 456 | 450 | 454 | 128,000 | 256.27 |
| 1986-04-28 | 450 | 452 | 445 | 450 | 74,000 | 254.01 |
| 1986-04-26 | 434 | 436 | 431 | 431 | 62,000 | 243.29 |
| 1986-04-25 | 447 | 450 | 439 | 439 | 74,000 | 247.80 |
| 1986-04-24 | 457 | 457 | 440 | 452 | 125,000 | 255.14 |
| 1986-04-23 | 440 | 460 | 435 | 460 | 180,000 | 259.66 |
| 1986-04-22 | 439 | 445 | 437 | 437 | 144,000 | 246.68 |
| 1986-04-21 | 435 | 446 | 435 | 440 | 120,000 | 248.37 |
| 1986-04-19 | 435 | 435 | 423 | 430 | 110,000 | 242.72 |
| 1986-04-18 | 423 | 430 | 415 | 430 | 83,000 | 242.72 |
| 1986-04-17 | 420 | 428 | 420 | 428 | 32,000 | 241.60 |
| 1986-04-16 | 417 | 420 | 415 | 420 | 74,000 | 237.08 |
| 1986-04-15 | 420 | 420 | 417 | 420 | 34,000 | 237.08 |
| 1986-04-14 | 420 | 420 | 415 | 416 | 62,000 | 234.82 |
| 1986-04-11 | 420 | 421 | 418 | 420 | 58,000 | 237.08 |
| 1986-04-10 | 420 | 420 | 416 | 418 | 31,000 | 235.95 |
| 1986-04-09 | 420 | 421 | 419 | 420 | 39,000 | 237.08 |
| 1986-04-08 | 420 | 420 | 418 | 419 | 19,000 | 236.52 |
| 1986-04-07 | 416 | 425 | 416 | 418 | 40,000 | 235.95 |
| 1986-04-05 | 426 | 426 | 415 | 415 | 60,000 | 234.26 |
| 1986-04-04 | 420 | 430 | 420 | 425 | 8,000 | 239.90 |
| 1986-04-03 | 420 | 420 | 417 | 417 | 12,000 | 235.39 |
| 1986-04-02 | 420 | 420 | 415 | 417 | 48,000 | 235.39 |
| 1986-04-01 | 430 | 430 | 415 | 420 | 121,000 | 237.08 |
| 1986-03-31 | 430 | 430 | 420 | 430 | 87,000 | 242.72 |
| 1986-03-29 | 430 | 430 | 425 | 427 | 84,000 | 241.03 |
| 1986-03-28 | 430 | 430 | 415 | 415 | 77,000 | 234.26 |
| 1986-03-27 | 410 | 417 | 410 | 415 | 327,000 | 234.26 |
| 1986-03-26 | 415 | 420 | 406 | 413 | 51,000 | 233.13 |
| 1986-03-25 | 427 | 427 | 413 | 413 | 35,000 | 233.13 |
| 1986-03-24 | 429 | 434 | 427 | 428 | 51,000 | 241.60 |
| 1986-03-22 | 437 | 437 | 431 | 431 | 35,000 | 243.29 |
| 1986-03-20 | 440 | 440 | 433 | 438 | 55,000 | 247.24 |
| 1986-03-19 | 440 | 445 | 439 | 439 | 57,000 | 247.80 |
| 1986-03-18 | 450 | 450 | 440 | 440 | 69,000 | 248.37 |
| 1986-03-17 | 456 | 460 | 455 | 455 | 48,000 | 256.84 |
| 1986-03-15 | 437 | 450 | 437 | 440 | 24,000 | 248.37 |
| 1986-03-14 | 441 | 444 | 431 | 431 | 100,000 | 243.29 |
| 1986-03-13 | 456 | 460 | 444 | 444 | 70,000 | 250.63 |
| 1986-03-12 | 451 | 460 | 450 | 460 | 72,000 | 259.66 |
| 1986-03-11 | 456 | 463 | 450 | 456 | 61,000 | 257.40 |
| 1986-03-10 | 465 | 470 | 458 | 458 | 79,000 | 258.53 |
| 1986-03-07 | 463 | 470 | 455 | 470 | 90,000 | 265.30 |
| 1986-03-06 | 470 | 475 | 462 | 468 | 155,000 | 264.17 |
| 1986-03-05 | 460 | 479 | 459 | 475 | 639,000 | 268.13 |
| 1986-03-04 | 430 | 459 | 430 | 459 | 274,000 | 259.09 |
| 1986-03-03 | 429 | 430 | 425 | 430 | 100,000 | 242.72 |
| 1986-03-01 | 436 | 436 | 430 | 431 | 56,000 | 243.29 |
| 1986-02-28 | 431 | 440 | 430 | 430 | 44,000 | 242.72 |
| 1986-02-27 | 431 | 432 | 420 | 420 | 68,000 | 237.08 |
| 1986-02-26 | 430 | 432 | 428 | 430 | 46,000 | 242.72 |
| 1986-02-25 | 430 | 440 | 430 | 430 | 51,000 | 242.72 |
| 1986-02-24 | 444 | 445 | 440 | 440 | 49,000 | 248.37 |
| 1986-02-22 | 450 | 450 | 444 | 449 | 59,000 | 253.45 |
| 1986-02-21 | 427 | 460 | 427 | 455 | 194,000 | 256.84 |
| 1986-02-20 | 423 | 431 | 423 | 431 | 79,000 | 243.29 |
| 1986-02-19 | 431 | 431 | 422 | 422 | 108,000 | 238.21 |
| 1986-02-18 | 430 | 438 | 427 | 427 | 110,000 | 241.03 |
| 1986-02-17 | 430 | 430 | 428 | 430 | 39,000 | 242.72 |
| 1986-02-15 | 430 | 430 | 426 | 430 | 85,000 | 242.72 |
| 1986-02-14 | 431 | 431 | 425 | 425 | 73,000 | 239.90 |
| 1986-02-13 | 435 | 435 | 425 | 425 | 56,000 | 239.90 |
| 1986-02-12 | 426 | 440 | 426 | 435 | 31,000 | 245.55 |
| 1986-02-10 | 415 | 429 | 415 | 425 | 32,000 | 239.90 |
| 1986-02-07 | 426 | 426 | 415 | 419 | 41,000 | 236.52 |
| 1986-02-06 | 430 | 435 | 420 | 421 | 47,000 | 237.64 |
| 1986-02-05 | 429 | 435 | 428 | 430 | 23,000 | 242.72 |
| 1986-02-04 | 440 | 440 | 428 | 428 | 40,000 | 241.60 |
| 1986-02-03 | 454 | 454 | 436 | 436 | 64,000 | 246.11 |
| 1986-02-01 | 440 | 440 | 430 | 430 | 38,000 | 242.72 |
| 1986-01-31 | 442 | 447 | 425 | 425 | 54,000 | 239.90 |
| 1986-01-30 | 445 | 450 | 439 | 450 | 128,000 | 254.01 |
| 1986-01-29 | 430 | 460 | 425 | 460 | 382,000 | 259.66 |
| 1986-01-28 | 415 | 420 | 415 | 419 | 94,000 | 236.52 |
| 1986-01-27 | 400 | 408 | 395 | 405 | 96,000 | 228.61 |
| 1986-01-25 | 388 | 390 | 388 | 390 | 40,000 | 220.15 |
| 1986-01-24 | 389 | 389 | 385 | 387 | 61,000 | 218.45 |
| 1986-01-23 | 390 | 390 | 385 | 389 | 76,000 | 219.58 |
| 1986-01-22 | 395 | 400 | 386 | 390 | 126,000 | 220.15 |
| 1986-01-21 | 400 | 400 | 390 | 390 | 64,000 | 220.15 |
| 1986-01-20 | 392 | 395 | 390 | 390 | 85,000 | 220.15 |
| 1986-01-18 | 395 | 395 | 391 | 395 | 35,000 | 222.97 |
| 1986-01-17 | 400 | 400 | 395 | 395 | 73,000 | 222.97 |
| 1986-01-16 | 400 | 400 | 400 | 400 | 31,000 | 225.79 |
| 1986-01-14 | 404 | 404 | 395 | 400 | 27,000 | 225.79 |
| 1986-01-13 | 401 | 405 | 401 | 405 | 36,000 | 228.61 |
| 1986-01-10 | 400 | 405 | 395 | 399 | 55,000 | 225.23 |
| 1986-01-09 | 401 | 405 | 398 | 398 | 41,000 | 224.66 |
| 1986-01-08 | 399 | 405 | 399 | 404 | 11,000 | 228.05 |
| 1986-01-07 | 401 | 403 | 385 | 385 | 58,000 | 217.32 |
| 1986-01-06 | 413 | 413 | 400 | 400 | 18,000 | 225.79 |
| 1986-01-04 | 410 | 410 | 396 | 400 | 21,000 | 225.79 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株
