6643 (株)戸上電機製作所 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 | 1,276 | 1,296 | 1,266 | 1,266 | 19,062 | 5,533.22 |
| 1986-12-26 | 1,276 | 1,296 | 1,266 | 1,296 | 5,016 | 5,664.34 |
| 1986-12-25 | 1,256 | 1,296 | 1,256 | 1,256 | 28,092 | 5,489.51 |
| 1986-12-24 | 1,256 | 1,276 | 1,246 | 1,256 | 46,151 | 5,489.51 |
| 1986-12-23 | 1,276 | 1,296 | 1,256 | 1,256 | 80,263 | 5,489.51 |
| 1986-12-22 | 1,296 | 1,316 | 1,266 | 1,296 | 119,391 | 5,664.34 |
| 1986-12-19 | 1,316 | 1,346 | 1,296 | 1,296 | 172,566 | 5,664.34 |
| 1986-12-18 | 1,306 | 1,316 | 1,306 | 1,316 | 14,046 | 5,751.75 |
| 1986-12-17 | 1,316 | 1,326 | 1,296 | 1,326 | 46,151 | 5,795.45 |
| 1986-12-16 | 1,336 | 1,346 | 1,326 | 1,326 | 13,043 | 5,795.45 |
| 1986-12-15 | 1,346 | 1,346 | 1,306 | 1,306 | 37,122 | 5,708.04 |
| 1986-12-12 | 1,326 | 1,366 | 1,296 | 1,366 | 99,326 | 5,970.28 |
| 1986-12-11 | 1,336 | 1,346 | 1,316 | 1,316 | 44,145 | 5,751.75 |
| 1986-12-10 | 1,336 | 1,346 | 1,326 | 1,326 | 32,105 | 5,795.45 |
| 1986-12-09 | 1,366 | 1,366 | 1,326 | 1,326 | 67,220 | 5,795.45 |
| 1986-12-08 | 1,395 | 1,395 | 1,375 | 1,375 | 34,112 | 6,009.62 |
| 1986-12-06 | 1,346 | 1,395 | 1,336 | 1,385 | 82,270 | 6,053.32 |
| 1986-12-05 | 1,316 | 1,356 | 1,296 | 1,346 | 115,378 | 5,882.87 |
| 1986-12-04 | 1,346 | 1,366 | 1,296 | 1,316 | 86,283 | 5,751.75 |
| 1986-12-03 | 1,415 | 1,425 | 1,385 | 1,405 | 61,201 | 6,140.73 |
| 1986-12-02 | 1,435 | 1,455 | 1,395 | 1,415 | 138,454 | 6,184.44 |
| 1986-12-01 | 1,445 | 1,475 | 1,385 | 1,435 | 257,845 | 6,271.85 |
| 1986-11-29 | 1,455 | 1,475 | 1,445 | 1,475 | 356,168 | 6,446.68 |
| 1986-11-28 | 1,385 | 1,455 | 1,366 | 1,415 | 542,780 | 6,184.44 |
| 1986-11-27 | 1,336 | 1,356 | 1,296 | 1,346 | 135,444 | 5,882.87 |
| 1986-11-26 | 1,296 | 1,326 | 1,286 | 1,316 | 148,487 | 5,751.75 |
| 1986-11-25 | 1,375 | 1,385 | 1,296 | 1,296 | 138,454 | 5,664.34 |
| 1986-11-22 | 1,256 | 1,346 | 1,226 | 1,346 | 50,164 | 5,882.87 |
| 1986-11-21 | 1,196 | 1,246 | 1,196 | 1,226 | 69,227 | 5,358.39 |
| 1986-11-20 | 1,176 | 1,196 | 1,176 | 1,176 | 45,148 | 5,139.86 |
| 1986-11-19 | 1,166 | 1,176 | 1,166 | 1,176 | 19,062 | 5,139.86 |
| 1986-11-18 | 1,176 | 1,196 | 1,166 | 1,196 | 69,227 | 5,227.27 |
| 1986-11-17 | 1,166 | 1,226 | 1,156 | 1,196 | 30,099 | 5,227.27 |
| 1986-11-14 | 1,146 | 1,196 | 1,146 | 1,196 | 23,076 | 5,227.27 |
| 1986-11-13 | 1,226 | 1,226 | 1,156 | 1,156 | 55,181 | 5,052.45 |
| 1986-11-12 | 1,236 | 1,246 | 1,226 | 1,226 | 64,211 | 5,358.39 |
| 1986-11-11 | 1,236 | 1,236 | 1,196 | 1,226 | 40,132 | 5,358.39 |
| 1986-11-10 | 1,236 | 1,246 | 1,206 | 1,226 | 22,072 | 5,358.39 |
| 1986-11-07 | 1,196 | 1,246 | 1,196 | 1,226 | 40,132 | 5,358.39 |
| 1986-11-06 | 1,116 | 1,156 | 1,106 | 1,156 | 49,161 | 5,052.45 |
| 1986-11-05 | 1,116 | 1,126 | 1,116 | 1,116 | 9,030 | 4,877.62 |
| 1986-11-04 | 1,136 | 1,156 | 1,126 | 1,126 | 29,095 | 4,921.33 |
| 1986-11-01 | 1,106 | 1,106 | 1,106 | 1,106 | 1,003 | 4,833.92 |
| 1986-10-31 | 1,136 | 1,136 | 1,096 | 1,096 | 15,049 | 4,790.21 |
| 1986-10-30 | 1,136 | 1,136 | 1,076 | 1,076 | 16,053 | 4,702.80 |
| 1986-10-29 | 1,126 | 1,156 | 1,116 | 1,146 | 48,158 | 5,008.74 |
| 1986-10-28 | 1,057 | 1,086 | 1,057 | 1,086 | 29,095 | 4,746.50 |
| 1986-10-27 | 1,076 | 1,076 | 1,047 | 1,047 | 36,118 | 4,576.05 |
| 1986-10-25 | 1,096 | 1,096 | 1,096 | 1,096 | 13,043 | 4,790.21 |
| 1986-10-24 | 1,156 | 1,156 | 1,156 | 1,156 | 8,026 | 5,052.45 |
| 1986-10-23 | 1,066 | 1,126 | 1,066 | 1,126 | 7,023 | 4,921.33 |
| 1986-10-22 | 1,126 | 1,156 | 1,047 | 1,047 | 18,059 | 4,576.05 |
| 1986-10-21 | 1,156 | 1,166 | 1,106 | 1,106 | 40,132 | 4,833.92 |
| 1986-10-20 | 1,176 | 1,176 | 1,156 | 1,166 | 12,039 | 5,096.15 |
| 1986-10-17 | 1,166 | 1,196 | 1,166 | 1,196 | 6,020 | 5,227.27 |
| 1986-10-16 | 1,156 | 1,156 | 1,146 | 1,146 | 8,026 | 5,008.74 |
| 1986-10-15 | 1,176 | 1,176 | 1,146 | 1,156 | 26,086 | 5,052.45 |
| 1986-10-14 | 1,176 | 1,176 | 1,176 | 1,176 | 6,020 | 5,139.86 |
| 1986-10-13 | 1,156 | 1,156 | 1,146 | 1,156 | 9,030 | 5,052.45 |
| 1986-10-09 | 1,126 | 1,156 | 1,126 | 1,156 | 4,013 | 5,052.45 |
| 1986-10-08 | 1,196 | 1,196 | 1,146 | 1,146 | 24,079 | 5,008.74 |
| 1986-10-07 | 1,186 | 1,196 | 1,166 | 1,186 | 16,053 | 5,183.57 |
| 1986-10-06 | 1,146 | 1,206 | 1,146 | 1,196 | 13,043 | 5,227.27 |
| 1986-10-04 | 1,076 | 1,136 | 1,076 | 1,136 | 13,043 | 4,965.04 |
| 1986-10-03 | 1,047 | 1,066 | 1,027 | 1,066 | 44,145 | 4,659.09 |
| 1986-10-02 | 1,057 | 1,076 | 1,057 | 1,057 | 36,118 | 4,619.76 |
| 1986-10-01 | 1,086 | 1,086 | 1,057 | 1,057 | 52,171 | 4,619.76 |
| 1986-09-30 | 1,126 | 1,126 | 1,096 | 1,106 | 19,062 | 4,833.92 |
| 1986-09-29 | 1,216 | 1,236 | 1,126 | 1,126 | 31,102 | 4,921.33 |
| 1986-09-27 | 1,196 | 1,216 | 1,196 | 1,196 | 13,043 | 5,227.27 |
| 1986-09-26 | 1,246 | 1,256 | 1,196 | 1,196 | 45,148 | 5,227.27 |
| 1986-09-25 | 1,256 | 1,256 | 1,246 | 1,246 | 6,020 | 5,445.80 |
| 1986-09-24 | 1,286 | 1,286 | 1,236 | 1,246 | 23,076 | 5,445.80 |
| 1986-09-22 | 1,276 | 1,296 | 1,276 | 1,286 | 18,059 | 5,620.63 |
| 1986-09-19 | 1,306 | 1,316 | 1,276 | 1,276 | 77,253 | 5,576.92 |
| 1986-09-18 | 1,276 | 1,296 | 1,256 | 1,296 | 44,145 | 5,664.34 |
| 1986-09-17 | 1,206 | 1,286 | 1,206 | 1,286 | 59,194 | 5,620.63 |
| 1986-09-16 | 1,266 | 1,266 | 1,196 | 1,196 | 128,421 | 5,227.27 |
| 1986-09-12 | 1,206 | 1,216 | 1,196 | 1,196 | 42,138 | 5,227.27 |
| 1986-09-11 | 1,296 | 1,296 | 1,246 | 1,286 | 65,214 | 5,620.63 |
| 1986-09-10 | 1,296 | 1,296 | 1,286 | 1,296 | 37,122 | 5,664.34 |
| 1986-09-09 | 1,296 | 1,296 | 1,266 | 1,286 | 48,158 | 5,620.63 |
| 1986-09-08 | 1,316 | 1,326 | 1,266 | 1,266 | 200,658 | 5,533.22 |
| 1986-09-06 | 1,296 | 1,316 | 1,276 | 1,296 | 39,128 | 5,664.34 |
| 1986-09-05 | 1,266 | 1,306 | 1,256 | 1,306 | 91,299 | 5,708.04 |
| 1986-09-04 | 1,286 | 1,286 | 1,246 | 1,276 | 240,789 | 5,576.92 |
| 1986-09-03 | 1,266 | 1,316 | 1,246 | 1,266 | 272,895 | 5,533.22 |
| 1986-09-02 | 1,306 | 1,336 | 1,246 | 1,246 | 854,803 | 5,445.80 |
| 1986-09-01 | 1,286 | 1,286 | 1,286 | 1,286 | 331,086 | 5,620.63 |
| 1986-08-30 | 1,116 | 1,116 | 1,086 | 1,086 | 15,049 | 4,746.50 |
| 1986-08-29 | 1,096 | 1,156 | 1,076 | 1,136 | 50,164 | 4,965.04 |
| 1986-08-28 | 1,007 | 1,116 | 997 | 1,116 | 98,322 | 4,877.62 |
| 1986-08-27 | 1,086 | 1,086 | 1,027 | 1,027 | 36,118 | 4,488.64 |
| 1986-08-26 | 1,116 | 1,116 | 1,086 | 1,086 | 27,089 | 4,746.50 |
| 1986-08-25 | 1,096 | 1,116 | 1,076 | 1,116 | 64,211 | 4,877.62 |
| 1986-08-23 | 1,096 | 1,096 | 1,086 | 1,096 | 9,030 | 4,790.21 |
| 1986-08-22 | 1,206 | 1,206 | 1,116 | 1,116 | 57,187 | 4,877.62 |
| 1986-08-21 | 1,246 | 1,246 | 1,246 | 1,246 | 46,151 | 5,445.80 |
| 1986-08-20 | 1,336 | 1,336 | 1,276 | 1,286 | 323,059 | 5,620.63 |
| 1986-08-19 | 1,286 | 1,346 | 1,266 | 1,316 | 476,562 | 5,751.75 |
| 1986-08-18 | 1,296 | 1,306 | 1,246 | 1,286 | 215,707 | 5,620.63 |
| 1986-08-15 | 1,266 | 1,286 | 1,236 | 1,266 | 340,115 | 5,533.22 |
| 1986-08-14 | 1,186 | 1,296 | 1,176 | 1,246 | 1,681,513 | 5,445.80 |
| 1986-08-13 | 1,136 | 1,166 | 1,116 | 1,156 | 536,760 | 5,052.45 |
| 1986-08-12 | 1,076 | 1,126 | 1,057 | 1,116 | 317,039 | 4,877.62 |
| 1986-08-11 | 1,116 | 1,126 | 1,066 | 1,066 | 100,329 | 4,659.09 |
| 1986-08-08 | 1,057 | 1,116 | 1,057 | 1,116 | 381,250 | 4,877.62 |
| 1986-08-07 | 1,017 | 1,057 | 1,007 | 1,057 | 139,457 | 4,619.76 |
| 1986-08-06 | 987 | 1,037 | 987 | 1,017 | 58,191 | 4,444.93 |
| 1986-08-05 | 968 | 987 | 968 | 987 | 9,030 | 4,313.81 |
| 1986-08-04 | 967 | 967 | 967 | 967 | 5,016 | 4,226.40 |
| 1986-08-02 | 967 | 967 | 967 | 967 | 8,026 | 4,226.40 |
| 1986-08-01 | 977 | 987 | 962 | 962 | 33,109 | 4,204.55 |
| 1986-07-31 | 1,007 | 1,017 | 968 | 972 | 98,322 | 4,248.25 |
| 1986-07-30 | 1,027 | 1,037 | 997 | 1,007 | 52,171 | 4,401.22 |
| 1986-07-29 | 1,037 | 1,047 | 987 | 987 | 158,520 | 4,313.81 |
| 1986-07-28 | 1,047 | 1,076 | 1,027 | 1,027 | 193,635 | 4,488.64 |
| 1986-07-26 | 1,007 | 1,057 | 1,007 | 1,057 | 94,309 | 4,619.76 |
| 1986-07-25 | 1,066 | 1,066 | 997 | 1,007 | 216,711 | 4,401.22 |
| 1986-07-24 | 1,007 | 1,076 | 997 | 1,057 | 761,497 | 4,619.76 |
| 1986-07-23 | 962 | 997 | 962 | 997 | 152,500 | 4,357.52 |
| 1986-07-22 | 907 | 965 | 907 | 959 | 78,257 | 4,191.43 |
| 1986-07-21 | 939 | 947 | 917 | 917 | 15,049 | 4,007.87 |
| 1986-07-19 | 917 | 947 | 917 | 947 | 46,151 | 4,138.99 |
| 1986-07-18 | 888 | 912 | 888 | 907 | 160,526 | 3,964.16 |
| 1986-07-17 | 887 | 897 | 877 | 887 | 45,148 | 3,876.75 |
| 1986-07-16 | 897 | 902 | 877 | 887 | 39,128 | 3,876.75 |
| 1986-07-15 | 917 | 917 | 897 | 897 | 16,053 | 3,920.45 |
| 1986-07-14 | 897 | 917 | 897 | 917 | 31,102 | 4,007.87 |
| 1986-07-11 | 877 | 897 | 877 | 897 | 41,135 | 3,920.45 |
| 1986-07-10 | 897 | 897 | 877 | 896 | 26,086 | 3,916.08 |
| 1986-07-09 | 916 | 922 | 896 | 896 | 58,191 | 3,916.08 |
| 1986-07-08 | 952 | 952 | 922 | 922 | 31,102 | 4,029.72 |
| 1986-07-07 | 967 | 967 | 947 | 957 | 18,059 | 4,182.69 |
| 1986-07-05 | 927 | 967 | 915 | 967 | 122,401 | 4,226.40 |
| 1986-07-04 | 958 | 958 | 935 | 937 | 54,178 | 4,095.28 |
| 1986-07-03 | 953 | 967 | 948 | 948 | 50,164 | 4,143.36 |
| 1986-07-02 | 957 | 957 | 947 | 952 | 11,036 | 4,160.84 |
| 1986-07-01 | 968 | 968 | 947 | 947 | 47,155 | 4,138.99 |
| 1986-06-30 | 967 | 987 | 957 | 957 | 16,053 | 4,182.69 |
| 1986-06-28 | 977 | 982 | 957 | 957 | 25,082 | 4,182.69 |
| 1986-06-27 | 963 | 977 | 957 | 977 | 140,461 | 4,270.10 |
| 1986-06-26 | 957 | 957 | 947 | 955 | 171,562 | 4,173.95 |
| 1986-06-25 | 957 | 987 | 957 | 957 | 58,191 | 4,182.69 |
| 1986-06-24 | 977 | 977 | 957 | 967 | 54,178 | 4,226.40 |
| 1986-06-23 | 978 | 978 | 957 | 977 | 70,230 | 4,270.10 |
| 1986-06-21 | 977 | 987 | 977 | 977 | 70,230 | 4,270.10 |
| 1986-06-20 | 997 | 997 | 957 | 957 | 60,197 | 4,182.69 |
| 1986-06-19 | 1,017 | 1,017 | 987 | 997 | 131,431 | 4,357.52 |
| 1986-06-18 | 997 | 1,027 | 988 | 1,017 | 182,599 | 4,444.93 |
| 1986-06-17 | 1,037 | 1,066 | 987 | 987 | 326,069 | 4,313.81 |
| 1986-06-16 | 997 | 1,047 | 997 | 1,037 | 466,530 | 4,532.34 |
| 1986-06-13 | 997 | 1,037 | 967 | 1,017 | 743,437 | 4,444.93 |
| 1986-06-12 | 926 | 1,017 | 922 | 997 | 1,097,599 | 4,357.52 |
| 1986-06-11 | 897 | 927 | 892 | 916 | 215,707 | 4,003.50 |
| 1986-06-10 | 872 | 878 | 868 | 877 | 38,125 | 3,833.04 |
| 1986-06-09 | 907 | 907 | 892 | 892 | 72,237 | 3,898.60 |
| 1986-06-07 | 907 | 937 | 902 | 902 | 101,332 | 3,942.31 |
| 1986-06-06 | 917 | 917 | 887 | 887 | 129,424 | 3,876.75 |
| 1986-06-05 | 903 | 907 | 892 | 907 | 108,355 | 3,964.16 |
| 1986-06-04 | 955 | 955 | 902 | 912 | 205,674 | 3,986.01 |
| 1986-06-03 | 907 | 947 | 897 | 947 | 224,737 | 4,138.99 |
| 1986-06-02 | 897 | 916 | 897 | 907 | 108,355 | 3,964.16 |
| 1986-05-31 | 918 | 918 | 901 | 906 | 115,378 | 3,959.79 |
| 1986-05-30 | 917 | 927 | 904 | 916 | 164,539 | 4,003.50 |
| 1986-05-29 | 947 | 947 | 911 | 917 | 494,622 | 4,007.87 |
| 1986-05-28 | 927 | 957 | 922 | 937 | 1,190,905 | 4,095.28 |
| 1986-05-27 | 927 | 929 | 897 | 897 | 285,937 | 3,920.45 |
| 1986-05-26 | 907 | 933 | 897 | 917 | 484,589 | 4,007.87 |
| 1986-05-24 | 891 | 919 | 891 | 897 | 512,681 | 3,920.45 |
| 1986-05-23 | 883 | 889 | 875 | 889 | 332,089 | 3,885.49 |
| 1986-05-22 | 857 | 890 | 857 | 877 | 244,803 | 3,833.04 |
| 1986-05-21 | 877 | 877 | 852 | 857 | 295,970 | 3,745.63 |
| 1986-05-20 | 837 | 897 | 837 | 897 | 1,101,612 | 3,920.45 |
| 1986-05-19 | 772 | 847 | 772 | 847 | 524,720 | 3,701.92 |
| 1986-05-17 | 762 | 767 | 758 | 762 | 56,184 | 3,330.42 |
| 1986-05-16 | 787 | 792 | 757 | 772 | 50,164 | 3,374.13 |
| 1986-05-15 | 802 | 808 | 772 | 784 | 144,474 | 3,426.57 |
| 1986-05-14 | 861 | 861 | 807 | 812 | 847,780 | 3,548.95 |
| 1986-05-13 | 796 | 851 | 796 | 851 | 633,076 | 3,719.41 |
| 1986-05-12 | 792 | 802 | 760 | 766 | 46,151 | 3,347.90 |
| 1986-05-09 | 801 | 802 | 777 | 778 | 129,424 | 3,400.35 |
| 1986-05-08 | 812 | 826 | 787 | 797 | 204,671 | 3,483.39 |
| 1986-05-07 | 744 | 817 | 744 | 812 | 333,092 | 3,548.95 |
| 1986-05-06 | 750 | 761 | 739 | 743 | 62,204 | 3,247.38 |
| 1986-05-02 | 738 | 753 | 738 | 743 | 73,240 | 3,247.38 |
| 1986-05-01 | 758 | 767 | 748 | 748 | 67,220 | 3,269.23 |
| 1986-04-30 | 791 | 791 | 772 | 777 | 76,250 | 3,395.98 |
| 1986-04-28 | 767 | 792 | 758 | 787 | 206,678 | 3,439.69 |
| 1986-04-26 | 772 | 787 | 767 | 782 | 160,526 | 3,417.83 |
| 1986-04-25 | 797 | 822 | 782 | 802 | 629,062 | 3,505.24 |
| 1986-04-24 | 758 | 813 | 753 | 797 | 998,273 | 3,483.39 |
| 1986-04-23 | 709 | 787 | 708 | 777 | 1,797,895 | 3,395.98 |
| 1986-04-22 | 655 | 719 | 638 | 719 | 475,559 | 3,142.48 |
| 1986-04-21 | 678 | 678 | 653 | 663 | 250,822 | 2,897.73 |
| 1986-04-19 | 661 | 688 | 648 | 668 | 328,076 | 2,919.58 |
| 1986-04-18 | 648 | 663 | 639 | 650 | 513,684 | 2,840.91 |
| 1986-04-17 | 618 | 643 | 608 | 638 | 344,128 | 2,788.46 |
| 1986-04-16 | 623 | 628 | 598 | 608 | 177,582 | 2,657.34 |
| 1986-04-15 | 603 | 628 | 603 | 618 | 112,368 | 2,701.05 |
| 1986-04-14 | 608 | 613 | 598 | 608 | 82,270 | 2,657.34 |
| 1986-04-11 | 633 | 633 | 608 | 622 | 142,467 | 2,718.53 |
| 1986-04-10 | 618 | 635 | 608 | 633 | 236,776 | 2,766.61 |
| 1986-04-09 | 620 | 620 | 598 | 608 | 70,230 | 2,657.34 |
| 1986-04-08 | 598 | 613 | 589 | 603 | 57,187 | 2,635.49 |
| 1986-04-07 | 588 | 596 | 588 | 596 | 37,122 | 2,604.90 |
| 1986-04-05 | 586 | 589 | 578 | 583 | 40,132 | 2,548.08 |
| 1986-04-04 | 588 | 588 | 576 | 576 | 25,082 | 2,517.48 |
| 1986-04-03 | 600 | 602 | 598 | 598 | 16,053 | 2,613.64 |
| 1986-04-02 | 588 | 601 | 588 | 601 | 18,059 | 2,626.75 |
| 1986-04-01 | 603 | 603 | 588 | 598 | 53,174 | 2,613.64 |
| 1986-03-31 | 598 | 604 | 598 | 603 | 30,099 | 2,635.49 |
| 1986-03-29 | 607 | 608 | 603 | 603 | 12,039 | 2,635.49 |
| 1986-03-28 | 620 | 620 | 601 | 601 | 28,092 | 2,626.75 |
| 1986-03-27 | 613 | 628 | 613 | 624 | 49,161 | 2,727.27 |
| 1986-03-26 | 618 | 619 | 613 | 618 | 43,141 | 2,701.05 |
| 1986-03-25 | 608 | 613 | 601 | 608 | 48,158 | 2,657.34 |
| 1986-03-24 | 608 | 608 | 601 | 608 | 125,411 | 2,657.34 |
| 1986-03-22 | 609 | 610 | 608 | 608 | 31,102 | 2,657.34 |
| 1986-03-20 | 628 | 633 | 618 | 618 | 147,484 | 2,701.05 |
| 1986-03-19 | 638 | 638 | 611 | 628 | 146,480 | 2,744.76 |
| 1986-03-18 | 638 | 643 | 628 | 628 | 98,322 | 2,744.76 |
| 1986-03-17 | 648 | 653 | 628 | 628 | 114,375 | 2,744.76 |
| 1986-03-15 | 628 | 648 | 628 | 648 | 77,253 | 2,832.17 |
| 1986-03-14 | 628 | 628 | 618 | 618 | 94,309 | 2,701.05 |
| 1986-03-13 | 609 | 628 | 606 | 606 | 99,326 | 2,648.60 |
| 1986-03-12 | 603 | 617 | 603 | 608 | 86,283 | 2,657.34 |
| 1986-03-11 | 598 | 603 | 579 | 603 | 34,112 | 2,635.49 |
| 1986-03-10 | 598 | 603 | 598 | 599 | 15,049 | 2,618.01 |
| 1986-03-07 | 608 | 608 | 598 | 603 | 42,138 | 2,635.49 |
| 1986-03-06 | 617 | 617 | 603 | 613 | 31,102 | 2,679.20 |
| 1986-03-05 | 609 | 618 | 608 | 608 | 35,115 | 2,657.34 |
| 1986-03-04 | 614 | 618 | 607 | 608 | 73,240 | 2,657.34 |
| 1986-03-03 | 612 | 612 | 603 | 609 | 20,066 | 2,661.71 |
| 1986-03-01 | 608 | 618 | 607 | 618 | 45,148 | 2,701.05 |
| 1986-02-28 | 598 | 612 | 598 | 598 | 63,207 | 2,613.64 |
| 1986-02-27 | 578 | 598 | 570 | 598 | 60,197 | 2,613.64 |
| 1986-02-26 | 597 | 597 | 568 | 568 | 22,072 | 2,482.52 |
| 1986-02-25 | 578 | 598 | 568 | 598 | 41,135 | 2,613.64 |
| 1986-02-24 | 558 | 578 | 556 | 575 | 34,112 | 2,513.11 |
| 1986-02-22 | 554 | 578 | 550 | 553 | 55,181 | 2,416.96 |
| 1986-02-21 | 578 | 588 | 550 | 550 | 74,243 | 2,403.85 |
| 1986-02-20 | 597 | 598 | 578 | 578 | 54,178 | 2,526.22 |
| 1986-02-19 | 615 | 615 | 578 | 603 | 84,276 | 2,635.49 |
| 1986-02-18 | 618 | 618 | 588 | 616 | 93,306 | 2,692.31 |
| 1986-02-17 | 623 | 638 | 618 | 628 | 225,740 | 2,744.76 |
| 1986-02-15 | 618 | 625 | 603 | 608 | 110,362 | 2,657.34 |
| 1986-02-14 | 588 | 628 | 588 | 599 | 374,227 | 2,618.01 |
| 1986-02-13 | 593 | 598 | 583 | 587 | 219,720 | 2,565.56 |
| 1986-02-12 | 568 | 608 | 568 | 579 | 343,125 | 2,530.59 |
| 1986-02-10 | 569 | 574 | 556 | 558 | 126,414 | 2,438.81 |
| 1986-02-07 | 548 | 576 | 548 | 563 | 460,510 | 2,460.66 |
| 1986-02-06 | 547 | 548 | 537 | 539 | 81,266 | 2,355.77 |
| 1986-02-05 | 538 | 548 | 535 | 548 | 224,737 | 2,395.10 |
| 1986-02-04 | 509 | 538 | 509 | 538 | 231,760 | 2,351.40 |
| 1986-02-03 | 518 | 521 | 508 | 513 | 77,253 | 2,242.13 |
| 1986-02-01 | 498 | 518 | 498 | 518 | 62,204 | 2,263.99 |
| 1986-01-31 | 492 | 498 | 483 | 483 | 21,069 | 2,111.01 |
| 1986-01-30 | 498 | 501 | 493 | 493 | 33,109 | 2,154.72 |
| 1986-01-29 | 499 | 499 | 493 | 493 | 22,072 | 2,154.72 |
| 1986-01-28 | 497 | 498 | 488 | 498 | 48,158 | 2,176.57 |
| 1986-01-27 | 497 | 498 | 490 | 498 | 22,072 | 2,176.57 |
| 1986-01-25 | 497 | 498 | 497 | 498 | 27,089 | 2,176.57 |
| 1986-01-24 | 492 | 498 | 478 | 478 | 35,115 | 2,089.16 |
| 1986-01-23 | 508 | 513 | 493 | 493 | 31,102 | 2,154.72 |
| 1986-01-22 | 498 | 508 | 492 | 507 | 143,470 | 2,215.91 |
| 1986-01-21 | 487 | 528 | 487 | 518 | 423,388 | 2,263.99 |
| 1986-01-20 | 458 | 474 | 458 | 474 | 44,145 | 2,071.68 |
| 1986-01-18 | 440 | 440 | 440 | 440 | 3,010 | 1,923.08 |
| 1986-01-17 | 449 | 449 | 439 | 440 | 6,020 | 1,923.08 |
| 1986-01-16 | 444 | 444 | 444 | 444 | 3,010 | 1,940.56 |
| 1986-01-14 | 439 | 439 | 439 | 439 | 3,010 | 1,918.71 |
| 1986-01-13 | 457 | 457 | 449 | 453 | 9,030 | 1,979.90 |
| 1986-01-10 | 444 | 454 | 443 | 454 | 19,062 | 1,984.27 |
| 1986-01-09 | 444 | 444 | 425 | 426 | 7,023 | 1,861.89 |
| 1986-01-08 | 441 | 441 | 441 | 441 | 5,016 | 1,927.45 |
| 1986-01-07 | 434 | 444 | 434 | 444 | 9,030 | 1,940.56 |
| 1986-01-06 | 441 | 445 | 441 | 444 | 4,013 | 1,940.56 |
| 1986-01-04 | 463 | 463 | 440 | 440 | 17,056 | 1,923.08 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-01-28]1株→1.144株 [1985-07-27]1株→1.174株
