6588 東芝テック(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 | 1,410 | 1,450 | 1,400 | 1,450 | 288,000 | 6,041.67 |
| 1986-12-26 | 1,430 | 1,440 | 1,420 | 1,430 | 309,000 | 5,958.33 |
| 1986-12-25 | 1,450 | 1,470 | 1,430 | 1,430 | 2,608,001 | 5,958.33 |
| 1986-12-24 | 1,430 | 1,460 | 1,410 | 1,430 | 1,408,001 | 5,958.33 |
| 1986-12-23 | 1,390 | 1,420 | 1,370 | 1,420 | 833,000 | 5,916.67 |
| 1986-12-22 | 1,390 | 1,400 | 1,350 | 1,390 | 501,000 | 5,791.67 |
| 1986-12-19 | 1,340 | 1,400 | 1,330 | 1,380 | 715,000 | 5,750 |
| 1986-12-18 | 1,340 | 1,350 | 1,330 | 1,340 | 167,000 | 5,583.33 |
| 1986-12-17 | 1,380 | 1,380 | 1,350 | 1,350 | 140,000 | 5,625 |
| 1986-12-16 | 1,350 | 1,390 | 1,340 | 1,380 | 217,000 | 5,750 |
| 1986-12-15 | 1,360 | 1,360 | 1,330 | 1,350 | 110,000 | 5,625 |
| 1986-12-12 | 1,360 | 1,390 | 1,350 | 1,380 | 200,000 | 5,750 |
| 1986-12-11 | 1,390 | 1,390 | 1,350 | 1,380 | 615,000 | 5,750 |
| 1986-12-10 | 1,360 | 1,370 | 1,330 | 1,370 | 244,000 | 5,708.33 |
| 1986-12-09 | 1,350 | 1,380 | 1,330 | 1,370 | 322,000 | 5,708.33 |
| 1986-12-08 | 1,380 | 1,380 | 1,350 | 1,350 | 352,000 | 5,625 |
| 1986-12-06 | 1,350 | 1,380 | 1,340 | 1,380 | 223,000 | 5,750 |
| 1986-12-05 | 1,400 | 1,410 | 1,350 | 1,350 | 464,000 | 5,625 |
| 1986-12-04 | 1,440 | 1,450 | 1,390 | 1,400 | 663,000 | 5,833.33 |
| 1986-12-03 | 1,440 | 1,470 | 1,430 | 1,430 | 4,664,002 | 5,958.33 |
| 1986-12-02 | 1,400 | 1,430 | 1,380 | 1,410 | 2,422,001 | 5,875 |
| 1986-12-01 | 1,330 | 1,430 | 1,330 | 1,420 | 5,099,002 | 5,916.67 |
| 1986-11-29 | 1,350 | 1,350 | 1,310 | 1,350 | 393,000 | 5,625 |
| 1986-11-28 | 1,370 | 1,380 | 1,340 | 1,360 | 803,000 | 5,666.67 |
| 1986-11-27 | 1,340 | 1,410 | 1,320 | 1,380 | 4,505,002 | 5,750 |
| 1986-11-26 | 1,300 | 1,320 | 1,270 | 1,300 | 1,706,001 | 5,416.67 |
| 1986-11-25 | 1,230 | 1,300 | 1,200 | 1,270 | 919,000 | 5,291.67 |
| 1986-11-22 | 1,220 | 1,230 | 1,200 | 1,230 | 267,000 | 5,125 |
| 1986-11-21 | 1,180 | 1,220 | 1,170 | 1,220 | 113,000 | 5,083.33 |
| 1986-11-20 | 1,210 | 1,210 | 1,170 | 1,170 | 155,000 | 4,875 |
| 1986-11-19 | 1,220 | 1,220 | 1,180 | 1,200 | 117,000 | 5,000 |
| 1986-11-18 | 1,190 | 1,230 | 1,190 | 1,200 | 101,000 | 5,000 |
| 1986-11-17 | 1,180 | 1,260 | 1,170 | 1,190 | 297,000 | 4,958.33 |
| 1986-11-14 | 1,090 | 1,160 | 1,080 | 1,160 | 206,000 | 4,833.33 |
| 1986-11-13 | 1,090 | 1,090 | 1,080 | 1,080 | 80,000 | 4,500 |
| 1986-11-12 | 1,090 | 1,110 | 1,080 | 1,090 | 226,000 | 4,541.67 |
| 1986-11-11 | 1,120 | 1,130 | 1,100 | 1,110 | 44,000 | 4,625 |
| 1986-11-10 | 1,140 | 1,140 | 1,100 | 1,140 | 53,000 | 4,750 |
| 1986-11-07 | 1,110 | 1,140 | 1,100 | 1,120 | 133,000 | 4,666.67 |
| 1986-11-06 | 1,140 | 1,140 | 1,100 | 1,100 | 196,000 | 4,583.33 |
| 1986-11-05 | 1,200 | 1,200 | 1,120 | 1,180 | 102,000 | 4,916.67 |
| 1986-11-04 | 1,200 | 1,200 | 1,180 | 1,200 | 57,000 | 5,000 |
| 1986-11-01 | 1,190 | 1,210 | 1,190 | 1,200 | 164,000 | 5,000 |
| 1986-10-31 | 1,170 | 1,220 | 1,140 | 1,190 | 208,000 | 4,958.33 |
| 1986-10-30 | 1,160 | 1,200 | 1,140 | 1,160 | 139,000 | 4,833.33 |
| 1986-10-29 | 1,200 | 1,200 | 1,130 | 1,170 | 203,000 | 4,875 |
| 1986-10-28 | 1,200 | 1,230 | 1,120 | 1,210 | 190,000 | 5,041.67 |
| 1986-10-27 | 1,260 | 1,260 | 1,210 | 1,240 | 59,000 | 5,166.67 |
| 1986-10-25 | 1,260 | 1,270 | 1,250 | 1,250 | 294,000 | 5,208.33 |
| 1986-10-24 | 1,300 | 1,300 | 1,260 | 1,290 | 1,529,001 | 5,375 |
| 1986-10-23 | 1,210 | 1,280 | 1,200 | 1,230 | 1,611,001 | 5,125 |
| 1986-10-22 | 1,190 | 1,200 | 1,150 | 1,200 | 776,000 | 5,000 |
| 1986-10-21 | 1,160 | 1,180 | 1,110 | 1,150 | 333,000 | 4,791.67 |
| 1986-10-20 | 1,170 | 1,210 | 1,150 | 1,180 | 348,000 | 4,916.67 |
| 1986-10-17 | 1,200 | 1,210 | 1,170 | 1,190 | 704,000 | 4,958.33 |
| 1986-10-16 | 1,200 | 1,220 | 1,160 | 1,200 | 579,000 | 5,000 |
| 1986-10-15 | 1,220 | 1,230 | 1,180 | 1,180 | 1,312,001 | 4,916.67 |
| 1986-10-14 | 1,170 | 1,200 | 1,140 | 1,200 | 1,757,001 | 5,000 |
| 1986-10-13 | 1,120 | 1,170 | 1,100 | 1,130 | 966,000 | 4,708.33 |
| 1986-10-09 | 1,010 | 1,100 | 1,010 | 1,100 | 820,000 | 4,583.33 |
| 1986-10-08 | 1,010 | 1,030 | 994 | 1,030 | 167,000 | 4,291.67 |
| 1986-10-07 | 999 | 1,000 | 988 | 999 | 69,000 | 4,162.50 |
| 1986-10-06 | 1,000 | 1,000 | 990 | 1,000 | 66,000 | 4,166.67 |
| 1986-10-04 | 970 | 990 | 970 | 990 | 68,000 | 4,125 |
| 1986-10-03 | 949 | 970 | 949 | 950 | 34,000 | 3,958.33 |
| 1986-10-02 | 950 | 970 | 950 | 970 | 35,000 | 4,041.67 |
| 1986-10-01 | 991 | 991 | 980 | 980 | 46,000 | 4,083.33 |
| 1986-09-30 | 1,000 | 1,000 | 990 | 990 | 46,000 | 4,125 |
| 1986-09-29 | 1,010 | 1,010 | 990 | 990 | 39,000 | 4,125 |
| 1986-09-27 | 1,000 | 1,010 | 995 | 1,010 | 39,000 | 4,208.33 |
| 1986-09-26 | 1,000 | 1,000 | 999 | 1,000 | 41,000 | 4,166.67 |
| 1986-09-25 | 1,030 | 1,030 | 1,010 | 1,010 | 44,000 | 4,208.33 |
| 1986-09-24 | 1,040 | 1,060 | 1,040 | 1,040 | 138,000 | 4,333.33 |
| 1986-09-22 | 1,040 | 1,050 | 1,040 | 1,040 | 60,000 | 4,333.33 |
| 1986-09-19 | 1,070 | 1,070 | 1,030 | 1,030 | 27,000 | 4,291.67 |
| 1986-09-18 | 1,030 | 1,080 | 1,030 | 1,070 | 21,000 | 4,458.33 |
| 1986-09-17 | 1,020 | 1,020 | 1,000 | 1,020 | 24,000 | 4,250 |
| 1986-09-16 | 1,050 | 1,050 | 1,000 | 1,000 | 39,000 | 4,166.67 |
| 1986-09-12 | 1,050 | 1,050 | 1,000 | 1,010 | 175,000 | 4,208.33 |
| 1986-09-11 | 1,050 | 1,070 | 1,050 | 1,070 | 101,000 | 4,458.33 |
| 1986-09-10 | 1,060 | 1,080 | 1,050 | 1,050 | 121,000 | 4,375 |
| 1986-09-09 | 1,050 | 1,090 | 1,050 | 1,050 | 187,000 | 4,375 |
| 1986-09-08 | 1,060 | 1,070 | 1,050 | 1,050 | 35,000 | 4,375 |
| 1986-09-06 | 1,070 | 1,070 | 1,050 | 1,050 | 39,000 | 4,375 |
| 1986-09-05 | 1,070 | 1,070 | 1,050 | 1,070 | 114,000 | 4,458.33 |
| 1986-09-04 | 1,040 | 1,070 | 1,030 | 1,050 | 67,000 | 4,375 |
| 1986-09-03 | 1,030 | 1,050 | 1,030 | 1,030 | 57,000 | 4,291.67 |
| 1986-09-02 | 1,060 | 1,060 | 1,030 | 1,040 | 14,000 | 4,333.33 |
| 1986-09-01 | 1,070 | 1,080 | 1,050 | 1,050 | 44,000 | 4,375 |
| 1986-08-30 | 1,080 | 1,080 | 1,060 | 1,080 | 40,000 | 4,500 |
| 1986-08-29 | 1,060 | 1,070 | 1,060 | 1,070 | 112,000 | 4,458.33 |
| 1986-08-28 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 | 4,416.67 |
| 1986-08-27 | 1,080 | 1,080 | 1,060 | 1,060 | 115,000 | 4,416.67 |
| 1986-08-26 | 1,080 | 1,100 | 1,060 | 1,080 | 143,000 | 4,500 |
| 1986-08-25 | 1,090 | 1,100 | 1,070 | 1,100 | 67,000 | 4,583.33 |
| 1986-08-23 | 1,070 | 1,090 | 1,060 | 1,060 | 51,000 | 4,416.67 |
| 1986-08-22 | 1,070 | 1,100 | 1,070 | 1,090 | 76,000 | 4,541.67 |
| 1986-08-21 | 1,070 | 1,070 | 1,050 | 1,050 | 61,000 | 4,375 |
| 1986-08-20 | 1,080 | 1,100 | 1,070 | 1,070 | 120,000 | 4,458.33 |
| 1986-08-19 | 1,030 | 1,080 | 1,030 | 1,080 | 37,000 | 4,500 |
| 1986-08-18 | 1,040 | 1,040 | 1,020 | 1,020 | 41,000 | 4,250 |
| 1986-08-15 | 1,030 | 1,070 | 1,030 | 1,030 | 77,000 | 4,291.67 |
| 1986-08-14 | 1,080 | 1,080 | 1,010 | 1,010 | 96,000 | 4,208.33 |
| 1986-08-13 | 1,100 | 1,100 | 1,080 | 1,100 | 72,000 | 4,583.33 |
| 1986-08-12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 4,583.33 |
| 1986-08-11 | 1,160 | 1,160 | 1,110 | 1,120 | 39,000 | 4,666.67 |
| 1986-08-08 | 1,170 | 1,180 | 1,130 | 1,150 | 421,000 | 4,791.67 |
| 1986-08-07 | 1,070 | 1,170 | 1,070 | 1,170 | 445,000 | 4,875 |
| 1986-08-06 | 1,060 | 1,090 | 1,060 | 1,060 | 176,000 | 4,416.67 |
| 1986-08-05 | 1,050 | 1,070 | 1,050 | 1,060 | 263,000 | 4,416.67 |
| 1986-08-04 | 1,080 | 1,080 | 1,050 | 1,050 | 77,000 | 4,375 |
| 1986-08-02 | 1,000 | 1,090 | 1,000 | 1,080 | 79,000 | 4,500 |
| 1986-08-01 | 990 | 991 | 980 | 990 | 40,000 | 4,125 |
| 1986-07-31 | 1,020 | 1,020 | 980 | 990 | 148,000 | 4,125 |
| 1986-07-30 | 1,010 | 1,010 | 1,000 | 1,000 | 182,000 | 4,166.67 |
| 1986-07-29 | 1,040 | 1,040 | 1,010 | 1,010 | 128,000 | 4,208.33 |
| 1986-07-28 | 1,060 | 1,080 | 1,040 | 1,070 | 101,000 | 4,458.33 |
| 1986-07-26 | 1,050 | 1,050 | 1,040 | 1,050 | 153,000 | 4,375 |
| 1986-07-25 | 1,040 | 1,060 | 1,030 | 1,050 | 106,000 | 4,375 |
| 1986-07-24 | 1,050 | 1,060 | 1,030 | 1,030 | 233,000 | 4,291.67 |
| 1986-07-23 | 1,050 | 1,060 | 1,040 | 1,050 | 173,000 | 4,375 |
| 1986-07-22 | 1,040 | 1,060 | 1,030 | 1,050 | 133,000 | 4,375 |
| 1986-07-21 | 1,050 | 1,070 | 1,000 | 1,070 | 93,000 | 4,458.33 |
| 1986-07-19 | 1,070 | 1,070 | 1,060 | 1,070 | 93,000 | 4,458.33 |
| 1986-07-18 | 1,080 | 1,090 | 1,060 | 1,080 | 313,000 | 4,500 |
| 1986-07-17 | 1,100 | 1,100 | 1,060 | 1,060 | 154,000 | 4,416.67 |
| 1986-07-16 | 1,130 | 1,150 | 1,110 | 1,110 | 135,000 | 4,625 |
| 1986-07-15 | 1,130 | 1,180 | 1,130 | 1,130 | 74,000 | 4,708.33 |
| 1986-07-14 | 1,130 | 1,150 | 1,120 | 1,130 | 251,000 | 4,708.33 |
| 1986-07-11 | 1,090 | 1,140 | 1,090 | 1,140 | 77,000 | 4,750 |
| 1986-07-10 | 1,090 | 1,120 | 1,070 | 1,090 | 79,000 | 4,541.67 |
| 1986-07-09 | 1,100 | 1,110 | 1,060 | 1,080 | 115,000 | 4,500 |
| 1986-07-08 | 1,100 | 1,120 | 1,100 | 1,120 | 71,000 | 4,666.67 |
| 1986-07-07 | 1,130 | 1,140 | 1,130 | 1,140 | 12,000 | 4,750 |
| 1986-07-05 | 1,160 | 1,170 | 1,150 | 1,170 | 40,000 | 4,875 |
| 1986-07-04 | 1,180 | 1,180 | 1,160 | 1,160 | 71,000 | 4,833.33 |
| 1986-07-03 | 1,180 | 1,200 | 1,160 | 1,200 | 83,000 | 5,000 |
| 1986-07-02 | 1,160 | 1,180 | 1,160 | 1,180 | 60,000 | 4,916.67 |
| 1986-07-01 | 1,190 | 1,200 | 1,150 | 1,150 | 47,000 | 4,791.67 |
| 1986-06-30 | 1,190 | 1,240 | 1,180 | 1,200 | 273,000 | 5,000 |
| 1986-06-28 | 1,210 | 1,210 | 1,190 | 1,190 | 55,000 | 4,958.33 |
| 1986-06-27 | 1,210 | 1,250 | 1,200 | 1,210 | 885,000 | 5,041.67 |
| 1986-06-26 | 1,150 | 1,230 | 1,140 | 1,230 | 739,000 | 5,125 |
| 1986-06-25 | 1,100 | 1,200 | 1,100 | 1,160 | 413,000 | 4,833.33 |
| 1986-06-24 | 1,080 | 1,160 | 1,080 | 1,100 | 185,000 | 4,583.33 |
| 1986-06-23 | 1,050 | 1,080 | 1,050 | 1,080 | 114,000 | 4,500 |
| 1986-06-21 | 1,060 | 1,080 | 1,050 | 1,060 | 134,000 | 4,416.67 |
| 1986-06-20 | 1,070 | 1,090 | 1,050 | 1,050 | 253,000 | 4,375 |
| 1986-06-19 | 1,070 | 1,100 | 1,050 | 1,100 | 204,000 | 4,583.33 |
| 1986-06-18 | 1,070 | 1,120 | 1,050 | 1,110 | 220,000 | 4,625 |
| 1986-06-17 | 1,080 | 1,100 | 1,060 | 1,070 | 116,000 | 4,458.33 |
| 1986-06-16 | 1,090 | 1,100 | 1,080 | 1,080 | 58,000 | 4,500 |
| 1986-06-13 | 1,090 | 1,100 | 1,080 | 1,090 | 142,000 | 4,541.67 |
| 1986-06-12 | 1,100 | 1,110 | 1,090 | 1,090 | 113,000 | 4,541.67 |
| 1986-06-11 | 1,130 | 1,140 | 1,100 | 1,100 | 99,000 | 4,583.33 |
| 1986-06-10 | 1,130 | 1,140 | 1,120 | 1,130 | 78,000 | 4,708.33 |
| 1986-06-09 | 1,140 | 1,150 | 1,140 | 1,140 | 64,000 | 4,750 |
| 1986-06-07 | 1,150 | 1,150 | 1,130 | 1,140 | 62,000 | 4,750 |
| 1986-06-06 | 1,150 | 1,150 | 1,150 | 1,150 | 82,000 | 4,791.67 |
| 1986-06-05 | 1,150 | 1,160 | 1,140 | 1,160 | 164,000 | 4,833.33 |
| 1986-06-04 | 1,160 | 1,170 | 1,150 | 1,150 | 275,000 | 4,791.67 |
| 1986-06-03 | 1,240 | 1,240 | 1,160 | 1,180 | 262,000 | 4,916.67 |
| 1986-06-02 | 1,260 | 1,260 | 1,240 | 1,250 | 135,000 | 5,208.33 |
| 1986-05-31 | 1,200 | 1,270 | 1,180 | 1,270 | 80,000 | 5,291.67 |
| 1986-05-30 | 1,180 | 1,190 | 1,160 | 1,180 | 113,000 | 4,916.67 |
| 1986-05-29 | 1,160 | 1,180 | 1,150 | 1,160 | 82,000 | 4,833.33 |
| 1986-05-28 | 1,170 | 1,180 | 1,160 | 1,180 | 75,000 | 4,916.67 |
| 1986-05-27 | 1,180 | 1,200 | 1,170 | 1,170 | 66,000 | 4,875 |
| 1986-05-26 | 1,200 | 1,200 | 1,180 | 1,190 | 12,000 | 4,958.33 |
| 1986-05-24 | 1,200 | 1,200 | 1,180 | 1,180 | 30,000 | 4,916.67 |
| 1986-05-23 | 1,170 | 1,210 | 1,170 | 1,200 | 54,000 | 5,000 |
| 1986-05-22 | 1,170 | 1,200 | 1,170 | 1,170 | 90,000 | 4,875 |
| 1986-05-21 | 1,170 | 1,180 | 1,160 | 1,160 | 64,000 | 4,833.33 |
| 1986-05-20 | 1,180 | 1,180 | 1,160 | 1,160 | 231,000 | 4,833.33 |
| 1986-05-19 | 1,180 | 1,190 | 1,180 | 1,180 | 12,000 | 4,916.67 |
| 1986-05-17 | 1,180 | 1,200 | 1,180 | 1,190 | 23,000 | 4,958.33 |
| 1986-05-16 | 1,180 | 1,200 | 1,170 | 1,170 | 80,000 | 4,875 |
| 1986-05-15 | 1,180 | 1,180 | 1,180 | 1,180 | 28,000 | 4,916.67 |
| 1986-05-14 | 1,180 | 1,210 | 1,150 | 1,180 | 129,000 | 4,916.67 |
| 1986-05-13 | 1,160 | 1,200 | 1,150 | 1,190 | 59,000 | 4,958.33 |
| 1986-05-12 | 1,210 | 1,210 | 1,200 | 1,200 | 65,000 | 5,000 |
| 1986-05-09 | 1,220 | 1,250 | 1,220 | 1,230 | 193,000 | 5,125 |
| 1986-05-08 | 1,230 | 1,240 | 1,210 | 1,220 | 216,000 | 5,083.33 |
| 1986-05-07 | 1,220 | 1,270 | 1,210 | 1,230 | 54,000 | 5,125 |
| 1986-05-06 | 1,270 | 1,270 | 1,210 | 1,210 | 55,000 | 5,041.67 |
| 1986-05-02 | 1,270 | 1,280 | 1,230 | 1,280 | 176,000 | 5,333.33 |
| 1986-05-01 | 1,300 | 1,300 | 1,260 | 1,280 | 131,000 | 5,333.33 |
| 1986-04-30 | 1,290 | 1,300 | 1,280 | 1,300 | 110,000 | 5,416.67 |
| 1986-04-28 | 1,300 | 1,300 | 1,250 | 1,280 | 109,000 | 5,333.33 |
| 1986-04-26 | 1,300 | 1,320 | 1,260 | 1,300 | 204,000 | 5,416.67 |
| 1986-04-25 | 1,290 | 1,300 | 1,270 | 1,300 | 155,000 | 5,416.67 |
| 1986-04-24 | 1,240 | 1,300 | 1,240 | 1,290 | 185,000 | 5,375 |
| 1986-04-23 | 1,270 | 1,270 | 1,210 | 1,230 | 188,000 | 5,125 |
| 1986-04-22 | 1,300 | 1,300 | 1,250 | 1,270 | 241,000 | 5,291.67 |
| 1986-04-21 | 1,320 | 1,330 | 1,280 | 1,300 | 210,000 | 5,416.67 |
| 1986-04-19 | 1,310 | 1,310 | 1,280 | 1,280 | 30,000 | 5,333.33 |
| 1986-04-18 | 1,320 | 1,320 | 1,250 | 1,310 | 71,000 | 5,458.33 |
| 1986-04-17 | 1,300 | 1,350 | 1,290 | 1,290 | 329,000 | 5,375 |
| 1986-04-16 | 1,300 | 1,320 | 1,280 | 1,300 | 397,000 | 5,416.67 |
| 1986-04-15 | 1,230 | 1,320 | 1,230 | 1,300 | 115,000 | 5,416.67 |
| 1986-04-14 | 1,270 | 1,290 | 1,250 | 1,270 | 58,000 | 5,291.67 |
| 1986-04-11 | 1,230 | 1,270 | 1,210 | 1,270 | 155,000 | 5,291.67 |
| 1986-04-10 | 1,260 | 1,270 | 1,230 | 1,230 | 172,000 | 5,125 |
| 1986-04-09 | 1,330 | 1,350 | 1,270 | 1,280 | 387,000 | 5,333.33 |
| 1986-04-08 | 1,260 | 1,340 | 1,260 | 1,330 | 581,000 | 5,541.67 |
| 1986-04-07 | 1,290 | 1,300 | 1,260 | 1,260 | 141,000 | 5,250 |
| 1986-04-05 | 1,340 | 1,340 | 1,280 | 1,300 | 602,000 | 5,416.67 |
| 1986-04-04 | 1,240 | 1,360 | 1,240 | 1,320 | 1,148,000 | 5,500 |
| 1986-04-03 | 1,180 | 1,220 | 1,160 | 1,220 | 230,000 | 5,083.33 |
| 1986-04-02 | 1,110 | 1,180 | 1,110 | 1,180 | 188,000 | 4,916.67 |
| 1986-04-01 | 1,120 | 1,140 | 1,120 | 1,140 | 54,000 | 4,750 |
| 1986-03-31 | 1,120 | 1,150 | 1,120 | 1,140 | 22,000 | 4,750 |
| 1986-03-29 | 1,120 | 1,140 | 1,110 | 1,120 | 15,000 | 4,666.67 |
| 1986-03-28 | 1,150 | 1,150 | 1,140 | 1,140 | 56,000 | 4,750 |
| 1986-03-27 | 1,080 | 1,140 | 1,080 | 1,110 | 133,000 | 4,625 |
| 1986-03-26 | 1,010 | 1,080 | 1,010 | 1,080 | 130,000 | 4,500 |
| 1986-03-25 | 1,020 | 1,020 | 1,000 | 1,020 | 87,000 | 4,250 |
| 1986-03-24 | 1,000 | 1,000 | 989 | 989 | 127,000 | 4,120.83 |
| 1986-03-22 | 1,000 | 1,000 | 990 | 990 | 233,000 | 4,125 |
| 1986-03-20 | 1,020 | 1,030 | 995 | 996 | 323,000 | 4,150 |
| 1986-03-19 | 1,060 | 1,070 | 1,000 | 1,000 | 144,000 | 4,166.67 |
| 1986-03-18 | 1,070 | 1,080 | 1,050 | 1,060 | 70,000 | 4,416.67 |
| 1986-03-17 | 1,090 | 1,100 | 1,080 | 1,080 | 44,000 | 4,500 |
| 1986-03-15 | 1,100 | 1,100 | 1,080 | 1,080 | 25,000 | 4,500 |
| 1986-03-14 | 1,100 | 1,120 | 1,090 | 1,090 | 163,000 | 4,541.67 |
| 1986-03-13 | 1,100 | 1,130 | 1,100 | 1,120 | 117,000 | 4,666.67 |
| 1986-03-12 | 1,140 | 1,140 | 1,110 | 1,110 | 74,000 | 4,625 |
| 1986-03-11 | 1,160 | 1,160 | 1,120 | 1,140 | 45,000 | 4,750 |
| 1986-03-10 | 1,140 | 1,150 | 1,120 | 1,140 | 38,000 | 4,750 |
| 1986-03-07 | 1,140 | 1,140 | 1,120 | 1,120 | 46,000 | 4,666.67 |
| 1986-03-06 | 1,110 | 1,120 | 1,100 | 1,110 | 135,000 | 4,625 |
| 1986-03-05 | 1,090 | 1,110 | 1,090 | 1,100 | 117,000 | 4,583.33 |
| 1986-03-04 | 1,080 | 1,100 | 1,080 | 1,080 | 177,000 | 4,500 |
| 1986-03-03 | 1,080 | 1,080 | 1,070 | 1,070 | 284,000 | 4,458.33 |
| 1986-03-01 | 1,090 | 1,100 | 1,070 | 1,080 | 196,000 | 4,500 |
| 1986-02-28 | 1,120 | 1,120 | 1,080 | 1,080 | 122,000 | 4,500 |
| 1986-02-27 | 1,140 | 1,140 | 1,130 | 1,140 | 62,000 | 4,750 |
| 1986-02-26 | 1,190 | 1,190 | 1,120 | 1,120 | 211,000 | 4,666.67 |
| 1986-02-25 | 1,180 | 1,200 | 1,180 | 1,190 | 53,000 | 4,958.33 |
| 1986-02-24 | 1,210 | 1,260 | 1,210 | 1,260 | 11,000 | 5,250 |
| 1986-02-22 | 1,220 | 1,260 | 1,210 | 1,210 | 10,000 | 5,041.67 |
| 1986-02-21 | 1,170 | 1,220 | 1,170 | 1,220 | 34,000 | 5,083.33 |
| 1986-02-20 | 1,170 | 1,170 | 1,170 | 1,170 | 34,000 | 4,875 |
| 1986-02-19 | 1,190 | 1,190 | 1,160 | 1,160 | 71,000 | 4,833.33 |
| 1986-02-18 | 1,210 | 1,210 | 1,190 | 1,190 | 59,000 | 4,958.33 |
| 1986-02-17 | 1,210 | 1,210 | 1,200 | 1,200 | 103,000 | 5,000 |
| 1986-02-15 | 1,220 | 1,220 | 1,210 | 1,210 | 61,000 | 5,041.67 |
| 1986-02-14 | 1,210 | 1,220 | 1,200 | 1,220 | 218,000 | 5,083.33 |
| 1986-02-13 | 1,250 | 1,250 | 1,200 | 1,210 | 61,000 | 5,041.67 |
| 1986-02-12 | 1,270 | 1,270 | 1,240 | 1,260 | 79,000 | 5,250 |
| 1986-02-10 | 1,300 | 1,300 | 1,280 | 1,280 | 67,000 | 5,333.33 |
| 1986-02-07 | 1,310 | 1,310 | 1,260 | 1,310 | 51,000 | 5,458.33 |
| 1986-02-06 | 1,280 | 1,320 | 1,270 | 1,320 | 159,000 | 5,500 |
| 1986-02-05 | 1,260 | 1,290 | 1,260 | 1,280 | 171,000 | 5,333.33 |
| 1986-02-04 | 1,280 | 1,290 | 1,280 | 1,280 | 82,000 | 5,333.33 |
| 1986-02-03 | 1,260 | 1,290 | 1,260 | 1,280 | 98,000 | 5,333.33 |
| 1986-02-01 | 1,260 | 1,260 | 1,250 | 1,260 | 71,000 | 5,250 |
| 1986-01-31 | 1,300 | 1,300 | 1,260 | 1,260 | 105,000 | 5,250 |
| 1986-01-30 | 1,340 | 1,340 | 1,300 | 1,320 | 179,000 | 5,500 |
| 1986-01-29 | 1,370 | 1,380 | 1,310 | 1,340 | 507,000 | 5,583.33 |
| 1986-01-28 | 1,320 | 1,350 | 1,310 | 1,350 | 811,000 | 5,625 |
| 1986-01-27 | 1,260 | 1,310 | 1,260 | 1,300 | 173,000 | 5,416.67 |
| 1986-01-25 | 1,250 | 1,280 | 1,250 | 1,260 | 37,000 | 5,250 |
| 1986-01-24 | 1,220 | 1,250 | 1,210 | 1,230 | 91,000 | 5,125 |
| 1986-01-23 | 1,210 | 1,220 | 1,200 | 1,210 | 41,000 | 5,041.67 |
| 1986-01-22 | 1,180 | 1,230 | 1,180 | 1,230 | 236,000 | 5,125 |
| 1986-01-21 | 1,220 | 1,220 | 1,180 | 1,200 | 16,000 | 5,000 |
| 1986-01-20 | 1,250 | 1,250 | 1,230 | 1,230 | 90,000 | 5,125 |
| 1986-01-18 | 1,210 | 1,250 | 1,200 | 1,250 | 15,000 | 5,208.33 |
| 1986-01-17 | 1,200 | 1,230 | 1,180 | 1,220 | 238,000 | 5,083.33 |
| 1986-01-16 | 1,170 | 1,200 | 1,170 | 1,200 | 159,000 | 5,000 |
| 1986-01-14 | 1,160 | 1,190 | 1,160 | 1,170 | 68,000 | 4,875 |
| 1986-01-13 | 1,170 | 1,190 | 1,160 | 1,160 | 46,000 | 4,833.33 |
| 1986-01-10 | 1,170 | 1,200 | 1,170 | 1,200 | 42,000 | 5,000 |
| 1986-01-09 | 1,150 | 1,200 | 1,150 | 1,200 | 42,000 | 5,000 |
| 1986-01-08 | 1,220 | 1,230 | 1,200 | 1,200 | 48,000 | 5,000 |
| 1986-01-07 | 1,260 | 1,260 | 1,220 | 1,240 | 108,000 | 5,166.67 |
| 1986-01-06 | 1,290 | 1,290 | 1,250 | 1,250 | 92,000 | 5,208.33 |
| 1986-01-04 | 1,290 | 1,290 | 1,250 | 1,290 | 11,000 | 5,375 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.2株 [1985-03-27]1株→1.15株
