6502 (株)東芝 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 | 658 | 660 | 651 | 655 | 1,484,000 | 6,550 |
| 1986-12-26 | 675 | 675 | 660 | 660 | 2,096,000 | 6,600 |
| 1986-12-25 | 685 | 687 | 665 | 675 | 11,653,000 | 6,750 |
| 1986-12-24 | 663 | 693 | 663 | 680 | 8,869,000 | 6,800 |
| 1986-12-23 | 658 | 670 | 658 | 669 | 5,395,000 | 6,690 |
| 1986-12-22 | 683 | 684 | 660 | 665 | 8,051,000 | 6,650 |
| 1986-12-19 | 673 | 688 | 672 | 684 | 7,621,000 | 6,840 |
| 1986-12-18 | 676 | 680 | 670 | 673 | 2,804,000 | 6,730 |
| 1986-12-17 | 695 | 696 | 675 | 685 | 6,001,000 | 6,850 |
| 1986-12-16 | 662 | 698 | 662 | 689 | 5,432,000 | 6,890 |
| 1986-12-15 | 676 | 676 | 657 | 670 | 3,213,000 | 6,700 |
| 1986-12-12 | 681 | 685 | 676 | 676 | 6,346,000 | 6,760 |
| 1986-12-11 | 690 | 702 | 681 | 682 | 7,920,000 | 6,820 |
| 1986-12-10 | 702 | 709 | 690 | 690 | 11,349,000 | 6,900 |
| 1986-12-09 | 700 | 720 | 700 | 703 | 53,582,000 | 7,030 |
| 1986-12-08 | 698 | 703 | 693 | 696 | 16,072,000 | 6,960 |
| 1986-12-06 | 677 | 695 | 675 | 689 | 9,768,000 | 6,890 |
| 1986-12-05 | 685 | 705 | 683 | 687 | 49,741,000 | 6,870 |
| 1986-12-04 | 660 | 680 | 655 | 673 | 31,736,000 | 6,730 |
| 1986-12-03 | 637 | 650 | 627 | 650 | 25,704,000 | 6,500 |
| 1986-12-02 | 630 | 631 | 618 | 627 | 4,244,000 | 6,270 |
| 1986-12-01 | 618 | 636 | 615 | 632 | 9,554,000 | 6,320 |
| 1986-11-29 | 601 | 612 | 601 | 610 | 3,406,000 | 6,100 |
| 1986-11-28 | 611 | 615 | 607 | 610 | 3,461,000 | 6,100 |
| 1986-11-27 | 608 | 629 | 608 | 611 | 3,026,000 | 6,110 |
| 1986-11-26 | 627 | 630 | 609 | 615 | 7,384,000 | 6,150 |
| 1986-11-25 | 617 | 640 | 613 | 637 | 14,652,000 | 6,370 |
| 1986-11-22 | 604 | 608 | 598 | 607 | 2,549,000 | 6,070 |
| 1986-11-21 | 577 | 596 | 577 | 585 | 5,554,000 | 5,850 |
| 1986-11-20 | 590 | 593 | 576 | 577 | 2,252,000 | 5,770 |
| 1986-11-19 | 590 | 602 | 581 | 581 | 5,619,000 | 5,810 |
| 1986-11-18 | 574 | 615 | 571 | 605 | 4,300,000 | 6,050 |
| 1986-11-17 | 571 | 587 | 569 | 569 | 2,257,000 | 5,690 |
| 1986-11-14 | 575 | 579 | 573 | 577 | 3,406,000 | 5,770 |
| 1986-11-13 | 592 | 596 | 585 | 586 | 2,029,000 | 5,860 |
| 1986-11-12 | 597 | 608 | 591 | 595 | 4,444,000 | 5,950 |
| 1986-11-11 | 602 | 612 | 596 | 597 | 4,393,000 | 5,970 |
| 1986-11-10 | 609 | 612 | 590 | 605 | 2,698,000 | 6,050 |
| 1986-11-07 | 599 | 614 | 590 | 599 | 4,819,000 | 5,990 |
| 1986-11-06 | 586 | 596 | 576 | 596 | 3,472,000 | 5,960 |
| 1986-11-05 | 605 | 613 | 590 | 590 | 4,575,000 | 5,900 |
| 1986-11-04 | 620 | 630 | 610 | 615 | 3,165,000 | 6,150 |
| 1986-11-01 | 604 | 615 | 603 | 610 | 2,458,000 | 6,100 |
| 1986-10-31 | 647 | 654 | 610 | 614 | 13,083,000 | 6,140 |
| 1986-10-30 | 615 | 650 | 605 | 642 | 16,608,000 | 6,420 |
| 1986-10-29 | 600 | 610 | 595 | 604 | 12,865,000 | 6,040 |
| 1986-10-28 | 585 | 605 | 585 | 600 | 6,344,000 | 6,000 |
| 1986-10-27 | 571 | 583 | 570 | 575 | 3,093,000 | 5,750 |
| 1986-10-25 | 570 | 593 | 570 | 570 | 3,588,000 | 5,700 |
| 1986-10-24 | 635 | 640 | 595 | 600 | 12,862,000 | 6,000 |
| 1986-10-23 | 580 | 638 | 556 | 620 | 15,192,000 | 6,200 |
| 1986-10-22 | 629 | 635 | 550 | 593 | 8,464,000 | 5,930 |
| 1986-10-21 | 623 | 635 | 610 | 625 | 7,272,000 | 6,250 |
| 1986-10-20 | 618 | 638 | 610 | 633 | 5,322,000 | 6,330 |
| 1986-10-17 | 656 | 664 | 624 | 638 | 4,994,000 | 6,380 |
| 1986-10-16 | 663 | 670 | 641 | 658 | 15,248,000 | 6,580 |
| 1986-10-15 | 699 | 701 | 655 | 657 | 9,281,000 | 6,570 |
| 1986-10-14 | 732 | 735 | 691 | 705 | 9,101,000 | 7,050 |
| 1986-10-13 | 756 | 756 | 722 | 722 | 4,910,000 | 7,220 |
| 1986-10-09 | 749 | 760 | 736 | 757 | 12,271,000 | 7,570 |
| 1986-10-08 | 765 | 767 | 735 | 736 | 10,400,000 | 7,360 |
| 1986-10-07 | 731 | 760 | 731 | 758 | 9,940,000 | 7,580 |
| 1986-10-06 | 755 | 757 | 730 | 736 | 4,838,000 | 7,360 |
| 1986-10-04 | 750 | 765 | 741 | 755 | 6,482,000 | 7,550 |
| 1986-10-03 | 733 | 775 | 708 | 755 | 23,285,000 | 7,550 |
| 1986-10-02 | 799 | 810 | 743 | 743 | 33,532,000 | 7,430 |
| 1986-10-01 | 839 | 843 | 790 | 790 | 54,706,000 | 7,900 |
| 1986-09-30 | 840 | 853 | 815 | 828 | 71,539,000 | 8,280 |
| 1986-09-29 | 817 | 845 | 813 | 843 | 101,486,000 | 8,430 |
| 1986-09-27 | 810 | 824 | 807 | 807 | 89,481,000 | 8,070 |
| 1986-09-26 | 725 | 790 | 725 | 780 | 137,852,000 | 7,800 |
| 1986-09-25 | 750 | 754 | 730 | 740 | 14,587,000 | 7,400 |
| 1986-09-24 | 740 | 758 | 734 | 746 | 34,637,000 | 7,460 |
| 1986-09-22 | 711 | 724 | 711 | 719 | 8,753,000 | 7,190 |
| 1986-09-19 | 735 | 739 | 715 | 716 | 13,901,000 | 7,160 |
| 1986-09-18 | 725 | 733 | 715 | 730 | 18,502,000 | 7,300 |
| 1986-09-17 | 720 | 729 | 705 | 707 | 22,032,000 | 7,070 |
| 1986-09-16 | 740 | 750 | 700 | 700 | 25,265,000 | 7,000 |
| 1986-09-12 | 730 | 754 | 730 | 745 | 71,652,000 | 7,450 |
| 1986-09-11 | 755 | 775 | 752 | 760 | 93,026,000 | 7,600 |
| 1986-09-10 | 730 | 750 | 730 | 750 | 97,813,000 | 7,500 |
| 1986-09-09 | 715 | 734 | 710 | 720 | 44,216,000 | 7,200 |
| 1986-09-08 | 725 | 735 | 710 | 725 | 39,795,000 | 7,250 |
| 1986-09-06 | 720 | 730 | 718 | 723 | 51,370,000 | 7,230 |
| 1986-09-05 | 710 | 723 | 710 | 722 | 119,083,000 | 7,220 |
| 1986-09-04 | 648 | 690 | 646 | 688 | 70,729,000 | 6,880 |
| 1986-09-03 | 593 | 653 | 593 | 650 | 24,539,000 | 6,500 |
| 1986-09-02 | 629 | 630 | 618 | 623 | 12,136,000 | 6,230 |
| 1986-09-01 | 650 | 658 | 633 | 635 | 12,479,000 | 6,350 |
| 1986-08-30 | 651 | 664 | 648 | 653 | 11,016,000 | 6,530 |
| 1986-08-29 | 621 | 670 | 621 | 651 | 33,325,000 | 6,510 |
| 1986-08-28 | 672 | 678 | 631 | 631 | 19,566,000 | 6,310 |
| 1986-08-27 | 704 | 706 | 680 | 682 | 59,427,000 | 6,820 |
| 1986-08-26 | 698 | 713 | 695 | 695 | 79,206,000 | 6,950 |
| 1986-08-25 | 674 | 700 | 671 | 695 | 87,802,000 | 6,950 |
| 1986-08-23 | 695 | 695 | 674 | 674 | 32,073,000 | 6,740 |
| 1986-08-22 | 680 | 695 | 670 | 695 | 111,675,000 | 6,950 |
| 1986-08-21 | 653 | 667 | 640 | 667 | 100,603,000 | 6,670 |
| 1986-08-20 | 646 | 655 | 640 | 643 | 99,920,000 | 6,430 |
| 1986-08-19 | 639 | 640 | 618 | 640 | 41,230,000 | 6,400 |
| 1986-08-18 | 635 | 643 | 622 | 629 | 64,142,000 | 6,290 |
| 1986-08-15 | 618 | 635 | 614 | 635 | 67,052,000 | 6,350 |
| 1986-08-14 | 609 | 631 | 608 | 628 | 104,070,000 | 6,280 |
| 1986-08-13 | 570 | 609 | 570 | 608 | 121,100,000 | 6,080 |
| 1986-08-12 | 573 | 575 | 565 | 567 | 71,749,000 | 5,670 |
| 1986-08-11 | 547 | 565 | 543 | 563 | 36,690,000 | 5,630 |
| 1986-08-08 | 567 | 567 | 551 | 557 | 69,107,000 | 5,570 |
| 1986-08-07 | 540 | 557 | 535 | 557 | 113,234,000 | 5,570 |
| 1986-08-06 | 527 | 530 | 517 | 530 | 106,727,000 | 5,300 |
| 1986-08-05 | 484 | 510 | 484 | 510 | 56,019,000 | 5,100 |
| 1986-08-04 | 500 | 502 | 485 | 489 | 18,434,000 | 4,890 |
| 1986-08-02 | 495 | 503 | 495 | 500 | 45,309,000 | 5,000 |
| 1986-08-01 | 463 | 490 | 455 | 490 | 22,510,000 | 4,900 |
| 1986-07-31 | 488 | 490 | 453 | 453 | 30,175,000 | 4,530 |
| 1986-07-30 | 469 | 475 | 467 | 468 | 13,860,000 | 4,680 |
| 1986-07-29 | 479 | 488 | 467 | 472 | 32,723,000 | 4,720 |
| 1986-07-28 | 482 | 489 | 480 | 484 | 34,767,000 | 4,840 |
| 1986-07-26 | 477 | 479 | 475 | 477 | 37,294,000 | 4,770 |
| 1986-07-25 | 450 | 472 | 450 | 467 | 47,123,000 | 4,670 |
| 1986-07-24 | 454 | 460 | 450 | 450 | 24,277,000 | 4,500 |
| 1986-07-23 | 425 | 445 | 425 | 445 | 6,341,000 | 4,450 |
| 1986-07-22 | 419 | 427 | 416 | 424 | 3,032,000 | 4,240 |
| 1986-07-21 | 420 | 430 | 404 | 420 | 5,305,000 | 4,200 |
| 1986-07-19 | 420 | 425 | 420 | 420 | 2,501,000 | 4,200 |
| 1986-07-18 | 430 | 435 | 425 | 425 | 5,077,000 | 4,250 |
| 1986-07-17 | 444 | 444 | 428 | 432 | 5,661,000 | 4,320 |
| 1986-07-16 | 455 | 458 | 441 | 445 | 13,853,000 | 4,450 |
| 1986-07-15 | 456 | 466 | 455 | 463 | 33,820,000 | 4,630 |
| 1986-07-14 | 447 | 463 | 445 | 459 | 60,593,000 | 4,590 |
| 1986-07-11 | 430 | 443 | 425 | 442 | 24,036,000 | 4,420 |
| 1986-07-10 | 396 | 415 | 395 | 415 | 6,369,000 | 4,150 |
| 1986-07-09 | 413 | 413 | 400 | 400 | 5,481,000 | 4,000 |
| 1986-07-08 | 413 | 418 | 412 | 413 | 1,565,000 | 4,130 |
| 1986-07-07 | 412 | 420 | 412 | 418 | 1,747,000 | 4,180 |
| 1986-07-05 | 411 | 415 | 411 | 414 | 947,000 | 4,140 |
| 1986-07-04 | 420 | 421 | 410 | 415 | 2,778,000 | 4,150 |
| 1986-07-03 | 425 | 425 | 420 | 421 | 2,459,000 | 4,210 |
| 1986-07-02 | 430 | 433 | 421 | 421 | 2,096,000 | 4,210 |
| 1986-07-01 | 434 | 435 | 430 | 433 | 4,765,000 | 4,330 |
| 1986-06-30 | 432 | 437 | 431 | 434 | 1,320,000 | 4,340 |
| 1986-06-28 | 435 | 439 | 432 | 432 | 3,428,000 | 4,320 |
| 1986-06-27 | 450 | 450 | 433 | 440 | 16,829,000 | 4,400 |
| 1986-06-26 | 440 | 450 | 430 | 445 | 16,130,000 | 4,450 |
| 1986-06-25 | 442 | 452 | 437 | 437 | 23,560,000 | 4,370 |
| 1986-06-24 | 415 | 458 | 413 | 440 | 48,744,000 | 4,400 |
| 1986-06-23 | 406 | 415 | 405 | 415 | 4,328,000 | 4,150 |
| 1986-06-21 | 407 | 408 | 399 | 401 | 3,022,000 | 4,010 |
| 1986-06-20 | 400 | 410 | 399 | 405 | 4,901,000 | 4,050 |
| 1986-06-19 | 405 | 407 | 403 | 403 | 1,608,000 | 4,030 |
| 1986-06-18 | 405 | 409 | 405 | 407 | 2,562,000 | 4,070 |
| 1986-06-17 | 409 | 410 | 405 | 405 | 1,370,000 | 4,050 |
| 1986-06-16 | 411 | 412 | 407 | 408 | 1,576,000 | 4,080 |
| 1986-06-13 | 417 | 418 | 410 | 411 | 1,262,000 | 4,110 |
| 1986-06-12 | 417 | 419 | 416 | 416 | 1,851,000 | 4,160 |
| 1986-06-11 | 417 | 420 | 416 | 416 | 1,028,000 | 4,160 |
| 1986-06-10 | 420 | 422 | 416 | 416 | 3,868,000 | 4,160 |
| 1986-06-09 | 421 | 424 | 419 | 423 | 1,658,000 | 4,230 |
| 1986-06-07 | 421 | 424 | 421 | 424 | 757,000 | 4,240 |
| 1986-06-06 | 420 | 423 | 416 | 421 | 1,073,000 | 4,210 |
| 1986-06-05 | 425 | 430 | 422 | 425 | 1,569,000 | 4,250 |
| 1986-06-04 | 428 | 429 | 425 | 429 | 2,364,000 | 4,290 |
| 1986-06-03 | 430 | 434 | 428 | 430 | 7,078,000 | 4,300 |
| 1986-06-02 | 431 | 436 | 425 | 429 | 4,429,000 | 4,290 |
| 1986-05-31 | 430 | 431 | 425 | 426 | 1,497,000 | 4,260 |
| 1986-05-30 | 418 | 424 | 415 | 420 | 2,337,000 | 4,200 |
| 1986-05-29 | 410 | 413 | 410 | 412 | 1,495,000 | 4,120 |
| 1986-05-28 | 411 | 413 | 409 | 409 | 2,391,000 | 4,090 |
| 1986-05-27 | 411 | 413 | 410 | 411 | 1,317,000 | 4,110 |
| 1986-05-26 | 416 | 416 | 411 | 411 | 1,070,000 | 4,110 |
| 1986-05-24 | 419 | 420 | 415 | 415 | 1,043,000 | 4,150 |
| 1986-05-23 | 416 | 420 | 414 | 419 | 2,117,000 | 4,190 |
| 1986-05-22 | 414 | 418 | 413 | 414 | 1,325,000 | 4,140 |
| 1986-05-21 | 417 | 418 | 410 | 411 | 2,970,000 | 4,110 |
| 1986-05-20 | 414 | 418 | 412 | 412 | 2,886,000 | 4,120 |
| 1986-05-19 | 417 | 420 | 410 | 414 | 1,839,000 | 4,140 |
| 1986-05-17 | 410 | 418 | 408 | 416 | 1,276,000 | 4,160 |
| 1986-05-16 | 409 | 416 | 405 | 416 | 2,952,000 | 4,160 |
| 1986-05-15 | 417 | 419 | 410 | 411 | 2,207,000 | 4,110 |
| 1986-05-14 | 418 | 424 | 416 | 416 | 3,253,000 | 4,160 |
| 1986-05-13 | 404 | 410 | 403 | 408 | 3,158,000 | 4,080 |
| 1986-05-12 | 414 | 415 | 410 | 410 | 2,190,000 | 4,100 |
| 1986-05-09 | 417 | 422 | 413 | 414 | 3,527,000 | 4,140 |
| 1986-05-08 | 415 | 417 | 413 | 417 | 4,196,000 | 4,170 |
| 1986-05-07 | 413 | 425 | 413 | 418 | 2,878,000 | 4,180 |
| 1986-05-06 | 420 | 427 | 415 | 415 | 3,309,000 | 4,150 |
| 1986-05-02 | 435 | 439 | 430 | 432 | 6,293,000 | 4,320 |
| 1986-05-01 | 443 | 450 | 437 | 437 | 34,022,000 | 4,370 |
| 1986-04-30 | 425 | 447 | 422 | 447 | 26,897,000 | 4,470 |
| 1986-04-28 | 424 | 435 | 421 | 427 | 5,777,000 | 4,270 |
| 1986-04-26 | 430 | 433 | 424 | 424 | 6,956,000 | 4,240 |
| 1986-04-25 | 412 | 436 | 412 | 434 | 9,939,000 | 4,340 |
| 1986-04-24 | 413 | 419 | 410 | 412 | 3,318,000 | 4,120 |
| 1986-04-23 | 423 | 425 | 415 | 418 | 7,128,000 | 4,180 |
| 1986-04-22 | 428 | 440 | 425 | 433 | 12,659,000 | 4,330 |
| 1986-04-21 | 432 | 443 | 427 | 428 | 16,130,000 | 4,280 |
| 1986-04-19 | 425 | 435 | 422 | 430 | 14,926,000 | 4,300 |
| 1986-04-18 | 423 | 429 | 416 | 428 | 11,720,000 | 4,280 |
| 1986-04-17 | 415 | 425 | 411 | 424 | 13,965,000 | 4,240 |
| 1986-04-16 | 404 | 414 | 401 | 401 | 2,751,000 | 4,010 |
| 1986-04-15 | 401 | 404 | 400 | 403 | 1,307,000 | 4,030 |
| 1986-04-14 | 399 | 403 | 398 | 402 | 2,401,000 | 4,020 |
| 1986-04-11 | 399 | 405 | 399 | 401 | 2,580,000 | 4,010 |
| 1986-04-10 | 413 | 414 | 401 | 401 | 2,613,000 | 4,010 |
| 1986-04-09 | 426 | 427 | 415 | 415 | 3,682,000 | 4,150 |
| 1986-04-08 | 424 | 428 | 416 | 426 | 3,728,000 | 4,260 |
| 1986-04-07 | 426 | 432 | 422 | 429 | 5,071,000 | 4,290 |
| 1986-04-05 | 431 | 432 | 425 | 425 | 2,986,000 | 4,250 |
| 1986-04-04 | 429 | 437 | 425 | 434 | 36,470,000 | 4,340 |
| 1986-04-03 | 425 | 430 | 417 | 430 | 14,711,000 | 4,300 |
| 1986-04-02 | 410 | 430 | 409 | 420 | 25,878,000 | 4,200 |
| 1986-04-01 | 418 | 418 | 405 | 418 | 23,869,000 | 4,180 |
| 1986-03-31 | 409 | 420 | 405 | 418 | 18,038,000 | 4,180 |
| 1986-03-29 | 400 | 405 | 398 | 404 | 6,668,000 | 4,040 |
| 1986-03-28 | 407 | 414 | 394 | 400 | 17,323,000 | 4,000 |
| 1986-03-27 | 390 | 404 | 387 | 402 | 27,625,000 | 4,020 |
| 1986-03-26 | 366 | 383 | 365 | 383 | 3,294,000 | 3,830 |
| 1986-03-25 | 356 | 375 | 355 | 370 | 2,580,000 | 3,700 |
| 1986-03-24 | 354 | 355 | 351 | 351 | 1,718,000 | 3,510 |
| 1986-03-22 | 358 | 360 | 350 | 353 | 1,742,000 | 3,530 |
| 1986-03-20 | 358 | 360 | 355 | 358 | 1,613,000 | 3,580 |
| 1986-03-19 | 360 | 360 | 355 | 358 | 1,988,000 | 3,580 |
| 1986-03-18 | 360 | 363 | 358 | 359 | 2,949,000 | 3,590 |
| 1986-03-17 | 363 | 363 | 359 | 360 | 2,436,000 | 3,600 |
| 1986-03-15 | 367 | 367 | 363 | 363 | 1,603,000 | 3,630 |
| 1986-03-14 | 365 | 373 | 364 | 367 | 2,409,000 | 3,670 |
| 1986-03-13 | 360 | 368 | 360 | 367 | 3,382,000 | 3,670 |
| 1986-03-12 | 359 | 360 | 358 | 359 | 2,432,000 | 3,590 |
| 1986-03-11 | 360 | 360 | 358 | 358 | 1,255,000 | 3,580 |
| 1986-03-10 | 365 | 365 | 360 | 360 | 1,118,000 | 3,600 |
| 1986-03-07 | 359 | 369 | 359 | 365 | 4,458,000 | 3,650 |
| 1986-03-06 | 358 | 359 | 357 | 359 | 1,222,000 | 3,590 |
| 1986-03-05 | 360 | 362 | 357 | 360 | 3,807,000 | 3,600 |
| 1986-03-04 | 359 | 360 | 358 | 358 | 998,000 | 3,580 |
| 1986-03-03 | 363 | 365 | 359 | 359 | 3,665,000 | 3,590 |
| 1986-03-01 | 355 | 360 | 355 | 358 | 675,000 | 3,580 |
| 1986-02-28 | 355 | 357 | 355 | 355 | 1,557,000 | 3,550 |
| 1986-02-27 | 360 | 365 | 355 | 357 | 2,120,000 | 3,570 |
| 1986-02-26 | 359 | 365 | 358 | 361 | 1,989,000 | 3,610 |
| 1986-02-25 | 375 | 375 | 367 | 369 | 1,597,000 | 3,690 |
| 1986-02-24 | 375 | 380 | 370 | 373 | 1,277,000 | 3,730 |
| 1986-02-22 | 366 | 375 | 366 | 370 | 1,371,000 | 3,700 |
| 1986-02-21 | 361 | 367 | 360 | 365 | 1,289,000 | 3,650 |
| 1986-02-20 | 360 | 365 | 360 | 360 | 1,556,000 | 3,600 |
| 1986-02-19 | 365 | 366 | 358 | 360 | 2,722,000 | 3,600 |
| 1986-02-18 | 366 | 369 | 365 | 367 | 1,242,000 | 3,670 |
| 1986-02-17 | 367 | 368 | 366 | 366 | 796,000 | 3,660 |
| 1986-02-15 | 370 | 370 | 366 | 369 | 2,640,000 | 3,690 |
| 1986-02-14 | 369 | 375 | 369 | 370 | 2,200,000 | 3,700 |
| 1986-02-13 | 375 | 383 | 370 | 372 | 2,220,000 | 3,720 |
| 1986-02-12 | 385 | 385 | 374 | 380 | 3,052,000 | 3,800 |
| 1986-02-10 | 386 | 388 | 385 | 386 | 1,960,000 | 3,860 |
| 1986-02-07 | 388 | 388 | 383 | 385 | 2,317,000 | 3,850 |
| 1986-02-06 | 379 | 389 | 378 | 388 | 7,651,000 | 3,880 |
| 1986-02-05 | 367 | 382 | 366 | 380 | 4,594,000 | 3,800 |
| 1986-02-04 | 367 | 368 | 364 | 366 | 2,699,000 | 3,660 |
| 1986-02-03 | 375 | 379 | 368 | 369 | 2,668,000 | 3,690 |
| 1986-02-01 | 376 | 377 | 373 | 376 | 1,914,000 | 3,760 |
| 1986-01-31 | 377 | 379 | 375 | 376 | 1,905,000 | 3,760 |
| 1986-01-30 | 382 | 382 | 378 | 382 | 3,276,000 | 3,820 |
| 1986-01-29 | 390 | 391 | 381 | 382 | 5,962,000 | 3,820 |
| 1986-01-28 | 382 | 392 | 377 | 392 | 12,099,000 | 3,920 |
| 1986-01-27 | 371 | 382 | 370 | 380 | 5,076,000 | 3,800 |
| 1986-01-25 | 373 | 373 | 370 | 370 | 2,258,000 | 3,700 |
| 1986-01-24 | 366 | 372 | 364 | 368 | 3,677,000 | 3,680 |
| 1986-01-23 | 365 | 367 | 363 | 363 | 861,000 | 3,630 |
| 1986-01-22 | 362 | 370 | 362 | 367 | 875,000 | 3,670 |
| 1986-01-21 | 362 | 365 | 361 | 362 | 511,000 | 3,620 |
| 1986-01-20 | 368 | 370 | 365 | 367 | 693,000 | 3,670 |
| 1986-01-18 | 365 | 370 | 365 | 368 | 559,000 | 3,680 |
| 1986-01-17 | 370 | 372 | 361 | 365 | 1,892,000 | 3,650 |
| 1986-01-16 | 359 | 374 | 359 | 370 | 2,271,000 | 3,700 |
| 1986-01-14 | 359 | 361 | 358 | 360 | 1,722,000 | 3,600 |
| 1986-01-13 | 363 | 366 | 360 | 360 | 830,000 | 3,600 |
| 1986-01-10 | 360 | 372 | 360 | 368 | 1,102,000 | 3,680 |
| 1986-01-09 | 362 | 364 | 360 | 360 | 1,356,000 | 3,600 |
| 1986-01-08 | 366 | 368 | 365 | 365 | 680,000 | 3,650 |
| 1986-01-07 | 362 | 366 | 362 | 364 | 1,083,000 | 3,640 |
| 1986-01-06 | 372 | 372 | 366 | 366 | 859,000 | 3,660 |
| 1986-01-04 | 370 | 373 | 370 | 370 | 347,000 | 3,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
