6762 TDK(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 | 3,890 | 3,900 | 3,860 | 3,860 | 53,000 | 257.33 |
| 1986-12-26 | 3,950 | 3,950 | 3,900 | 3,910 | 61,000 | 260.67 |
| 1986-12-25 | 3,950 | 3,990 | 3,930 | 3,950 | 70,000 | 263.33 |
| 1986-12-24 | 4,030 | 4,030 | 3,980 | 4,000 | 132,000 | 266.67 |
| 1986-12-23 | 4,050 | 4,050 | 3,980 | 4,030 | 203,000 | 268.67 |
| 1986-12-22 | 4,100 | 4,100 | 4,010 | 4,030 | 250,000 | 268.67 |
| 1986-12-19 | 3,970 | 4,090 | 3,970 | 4,090 | 179,000 | 272.67 |
| 1986-12-18 | 4,100 | 4,100 | 4,020 | 4,020 | 252,000 | 268 |
| 1986-12-17 | 4,150 | 4,180 | 4,060 | 4,090 | 375,000 | 272.67 |
| 1986-12-16 | 4,000 | 4,120 | 4,000 | 4,120 | 382,000 | 274.67 |
| 1986-12-15 | 3,980 | 4,000 | 3,980 | 4,000 | 86,000 | 266.67 |
| 1986-12-12 | 3,990 | 4,000 | 3,950 | 3,990 | 104,000 | 266 |
| 1986-12-11 | 3,980 | 4,040 | 3,930 | 3,950 | 357,000 | 263.33 |
| 1986-12-10 | 3,930 | 3,990 | 3,900 | 3,980 | 154,000 | 265.33 |
| 1986-12-09 | 3,940 | 3,950 | 3,870 | 3,950 | 147,000 | 263.33 |
| 1986-12-08 | 3,950 | 3,980 | 3,910 | 3,950 | 52,000 | 263.33 |
| 1986-12-06 | 3,910 | 4,000 | 3,900 | 4,000 | 139,000 | 266.67 |
| 1986-12-05 | 3,950 | 4,000 | 3,860 | 3,960 | 209,000 | 264 |
| 1986-12-04 | 3,990 | 4,000 | 3,960 | 4,000 | 198,000 | 266.67 |
| 1986-12-03 | 3,980 | 4,050 | 3,980 | 4,000 | 277,000 | 266.67 |
| 1986-12-02 | 3,960 | 4,000 | 3,900 | 3,900 | 163,000 | 260 |
| 1986-12-01 | 3,980 | 4,010 | 3,960 | 3,960 | 211,000 | 264 |
| 1986-11-29 | 4,050 | 4,070 | 4,000 | 4,010 | 100,000 | 267.33 |
| 1986-11-28 | 4,110 | 4,130 | 4,050 | 4,070 | 92,000 | 271.33 |
| 1986-11-27 | 4,140 | 4,140 | 4,090 | 4,110 | 60,000 | 274 |
| 1986-11-26 | 4,150 | 4,150 | 4,100 | 4,140 | 190,000 | 276 |
| 1986-11-25 | 4,190 | 4,190 | 4,150 | 4,180 | 270,000 | 278.67 |
| 1986-11-22 | 4,140 | 4,200 | 4,090 | 4,200 | 260,000 | 280 |
| 1986-11-21 | 3,910 | 4,060 | 3,900 | 4,020 | 492,000 | 268 |
| 1986-11-20 | 3,910 | 3,920 | 3,860 | 3,870 | 154,000 | 258 |
| 1986-11-19 | 3,930 | 3,950 | 3,850 | 3,900 | 281,000 | 260 |
| 1986-11-18 | 3,920 | 4,000 | 3,900 | 3,980 | 250,000 | 265.33 |
| 1986-11-17 | 3,900 | 3,930 | 3,900 | 3,900 | 80,000 | 260 |
| 1986-11-14 | 3,900 | 3,950 | 3,900 | 3,930 | 117,000 | 262 |
| 1986-11-13 | 3,950 | 3,980 | 3,950 | 3,950 | 103,000 | 263.33 |
| 1986-11-12 | 3,980 | 4,030 | 3,980 | 3,990 | 148,000 | 266 |
| 1986-11-11 | 3,960 | 4,030 | 3,950 | 4,030 | 136,000 | 268.67 |
| 1986-11-10 | 4,010 | 4,050 | 3,960 | 3,960 | 175,000 | 264 |
| 1986-11-07 | 3,950 | 4,050 | 3,950 | 4,050 | 275,000 | 270 |
| 1986-11-06 | 4,050 | 4,060 | 3,980 | 4,000 | 388,000 | 266.67 |
| 1986-11-05 | 4,200 | 4,210 | 4,090 | 4,100 | 241,000 | 273.33 |
| 1986-11-04 | 4,290 | 4,300 | 4,160 | 4,180 | 284,000 | 278.67 |
| 1986-11-01 | 4,190 | 4,260 | 4,180 | 4,240 | 526,000 | 282.67 |
| 1986-10-31 | 4,170 | 4,240 | 3,960 | 4,040 | 760,000 | 269.33 |
| 1986-10-30 | 4,040 | 4,130 | 3,980 | 4,130 | 343,000 | 275.33 |
| 1986-10-29 | 4,090 | 4,090 | 3,990 | 3,990 | 260,000 | 266 |
| 1986-10-28 | 4,080 | 4,270 | 4,070 | 4,190 | 320,000 | 279.33 |
| 1986-10-27 | 4,200 | 4,230 | 4,070 | 4,070 | 199,000 | 271.33 |
| 1986-10-25 | 4,170 | 4,250 | 4,160 | 4,220 | 415,000 | 281.33 |
| 1986-10-24 | 4,290 | 4,350 | 4,180 | 4,270 | 2,625,000 | 284.67 |
| 1986-10-23 | 3,910 | 4,210 | 3,870 | 4,170 | 1,833,000 | 278 |
| 1986-10-22 | 3,920 | 3,940 | 3,700 | 3,730 | 497,000 | 248.67 |
| 1986-10-21 | 3,840 | 3,840 | 3,760 | 3,820 | 189,000 | 254.67 |
| 1986-10-20 | 3,840 | 3,970 | 3,740 | 3,860 | 380,000 | 257.33 |
| 1986-10-17 | 3,830 | 3,850 | 3,750 | 3,840 | 634,000 | 256 |
| 1986-10-16 | 3,790 | 3,800 | 3,700 | 3,800 | 394,000 | 253.33 |
| 1986-10-15 | 3,800 | 3,800 | 3,710 | 3,750 | 306,000 | 250 |
| 1986-10-14 | 3,600 | 3,800 | 3,600 | 3,790 | 995,000 | 252.67 |
| 1986-10-13 | 3,540 | 3,620 | 3,510 | 3,600 | 280,000 | 240 |
| 1986-10-09 | 3,410 | 3,640 | 3,390 | 3,590 | 553,000 | 239.33 |
| 1986-10-08 | 3,410 | 3,420 | 3,350 | 3,370 | 127,000 | 224.67 |
| 1986-10-07 | 3,370 | 3,410 | 3,360 | 3,400 | 52,000 | 226.67 |
| 1986-10-06 | 3,400 | 3,400 | 3,360 | 3,370 | 37,000 | 224.67 |
| 1986-10-04 | 3,450 | 3,450 | 3,400 | 3,400 | 110,000 | 226.67 |
| 1986-10-03 | 3,350 | 3,470 | 3,320 | 3,450 | 73,000 | 230 |
| 1986-10-02 | 3,420 | 3,420 | 3,300 | 3,380 | 80,000 | 225.33 |
| 1986-10-01 | 3,480 | 3,500 | 3,450 | 3,470 | 79,000 | 231.33 |
| 1986-09-30 | 3,430 | 3,480 | 3,430 | 3,430 | 151,000 | 228.67 |
| 1986-09-29 | 3,550 | 3,590 | 3,470 | 3,530 | 50,000 | 235.33 |
| 1986-09-27 | 3,480 | 3,550 | 3,480 | 3,550 | 138,000 | 236.67 |
| 1986-09-26 | 3,500 | 3,530 | 3,450 | 3,480 | 159,000 | 232 |
| 1986-09-25 | 3,540 | 3,600 | 3,510 | 3,510 | 145,000 | 234 |
| 1986-09-24 | 3,550 | 3,580 | 3,510 | 3,540 | 132,000 | 236 |
| 1986-09-22 | 3,500 | 3,510 | 3,470 | 3,500 | 256,000 | 233.33 |
| 1986-09-19 | 3,630 | 3,650 | 3,490 | 3,550 | 279,000 | 236.67 |
| 1986-09-18 | 3,410 | 3,680 | 3,410 | 3,610 | 517,000 | 240.67 |
| 1986-09-17 | 3,400 | 3,560 | 3,360 | 3,440 | 177,000 | 229.33 |
| 1986-09-16 | 3,350 | 3,350 | 3,300 | 3,320 | 125,000 | 221.33 |
| 1986-09-12 | 3,300 | 3,400 | 3,290 | 3,320 | 307,000 | 221.33 |
| 1986-09-11 | 3,460 | 3,480 | 3,410 | 3,440 | 187,000 | 229.33 |
| 1986-09-10 | 3,520 | 3,560 | 3,460 | 3,470 | 177,000 | 231.33 |
| 1986-09-09 | 3,420 | 3,500 | 3,420 | 3,500 | 256,000 | 233.33 |
| 1986-09-08 | 3,500 | 3,500 | 3,250 | 3,370 | 158,000 | 224.67 |
| 1986-09-06 | 3,520 | 3,570 | 3,500 | 3,500 | 124,000 | 233.33 |
| 1986-09-05 | 3,530 | 3,590 | 3,480 | 3,570 | 494,000 | 238 |
| 1986-09-04 | 3,350 | 3,500 | 3,340 | 3,470 | 347,000 | 231.33 |
| 1986-09-03 | 3,180 | 3,400 | 3,150 | 3,360 | 234,000 | 224 |
| 1986-09-02 | 3,300 | 3,310 | 3,220 | 3,220 | 168,000 | 214.67 |
| 1986-09-01 | 3,350 | 3,370 | 3,330 | 3,330 | 94,000 | 222 |
| 1986-08-30 | 3,420 | 3,420 | 3,380 | 3,380 | 189,000 | 225.33 |
| 1986-08-29 | 3,490 | 3,520 | 3,450 | 3,450 | 390,000 | 230 |
| 1986-08-28 | 3,400 | 3,480 | 3,380 | 3,450 | 571,000 | 230 |
| 1986-08-27 | 3,320 | 3,450 | 3,300 | 3,310 | 574,000 | 220.67 |
| 1986-08-26 | 3,250 | 3,340 | 3,250 | 3,280 | 205,000 | 218.67 |
| 1986-08-25 | 3,200 | 3,340 | 3,160 | 3,340 | 231,000 | 222.67 |
| 1986-08-23 | 3,240 | 3,300 | 3,200 | 3,250 | 320,000 | 216.67 |
| 1986-08-22 | 3,050 | 3,240 | 3,050 | 3,170 | 403,000 | 211.33 |
| 1986-08-21 | 3,060 | 3,080 | 3,050 | 3,050 | 132,000 | 203.33 |
| 1986-08-20 | 3,100 | 3,100 | 3,060 | 3,080 | 127,000 | 205.33 |
| 1986-08-19 | 3,050 | 3,100 | 3,030 | 3,100 | 363,000 | 206.67 |
| 1986-08-18 | 3,060 | 3,080 | 3,050 | 3,080 | 100,000 | 205.33 |
| 1986-08-15 | 3,020 | 3,100 | 3,020 | 3,080 | 246,000 | 205.33 |
| 1986-08-14 | 3,120 | 3,140 | 3,050 | 3,060 | 225,000 | 204 |
| 1986-08-13 | 3,190 | 3,190 | 3,120 | 3,130 | 163,000 | 208.67 |
| 1986-08-12 | 3,150 | 3,220 | 3,120 | 3,220 | 174,000 | 214.67 |
| 1986-08-11 | 3,250 | 3,250 | 3,150 | 3,150 | 145,000 | 210 |
| 1986-08-08 | 3,310 | 3,320 | 3,200 | 3,200 | 245,000 | 213.33 |
| 1986-08-07 | 3,110 | 3,300 | 3,110 | 3,290 | 248,000 | 219.33 |
| 1986-08-06 | 3,150 | 3,160 | 3,100 | 3,110 | 336,000 | 207.33 |
| 1986-08-05 | 3,130 | 3,170 | 3,080 | 3,110 | 191,000 | 207.33 |
| 1986-08-04 | 3,150 | 3,150 | 3,110 | 3,140 | 114,000 | 209.33 |
| 1986-08-02 | 3,100 | 3,130 | 3,100 | 3,110 | 117,000 | 207.33 |
| 1986-08-01 | 3,100 | 3,150 | 3,050 | 3,120 | 373,000 | 208 |
| 1986-07-31 | 3,120 | 3,160 | 3,100 | 3,110 | 147,000 | 207.33 |
| 1986-07-30 | 3,160 | 3,170 | 3,120 | 3,120 | 178,000 | 208 |
| 1986-07-29 | 3,170 | 3,230 | 3,160 | 3,200 | 196,000 | 213.33 |
| 1986-07-28 | 3,300 | 3,350 | 3,260 | 3,300 | 209,000 | 220 |
| 1986-07-26 | 3,260 | 3,320 | 3,250 | 3,300 | 168,000 | 220 |
| 1986-07-25 | 3,250 | 3,250 | 3,180 | 3,240 | 321,000 | 216 |
| 1986-07-24 | 3,160 | 3,280 | 3,160 | 3,250 | 279,000 | 216.67 |
| 1986-07-23 | 3,160 | 3,190 | 3,160 | 3,180 | 172,000 | 212 |
| 1986-07-22 | 3,090 | 3,200 | 3,050 | 3,180 | 344,000 | 212 |
| 1986-07-21 | 3,000 | 3,150 | 2,970 | 3,140 | 517,000 | 209.33 |
| 1986-07-19 | 3,090 | 3,100 | 3,030 | 3,050 | 366,000 | 203.33 |
| 1986-07-18 | 3,250 | 3,270 | 3,210 | 3,250 | 216,000 | 216.67 |
| 1986-07-17 | 3,400 | 3,400 | 3,300 | 3,350 | 286,000 | 223.33 |
| 1986-07-16 | 3,420 | 3,490 | 3,420 | 3,450 | 147,000 | 230 |
| 1986-07-15 | 3,500 | 3,540 | 3,470 | 3,540 | 104,000 | 236 |
| 1986-07-14 | 3,560 | 3,560 | 3,530 | 3,550 | 116,000 | 236.67 |
| 1986-07-11 | 3,410 | 3,550 | 3,410 | 3,510 | 241,000 | 234 |
| 1986-07-10 | 3,410 | 3,470 | 3,410 | 3,430 | 169,000 | 228.67 |
| 1986-07-09 | 3,510 | 3,540 | 3,400 | 3,440 | 283,000 | 229.33 |
| 1986-07-08 | 3,600 | 3,620 | 3,590 | 3,600 | 126,000 | 240 |
| 1986-07-07 | 3,640 | 3,640 | 3,600 | 3,620 | 51,000 | 241.33 |
| 1986-07-05 | 3,600 | 3,630 | 3,600 | 3,630 | 51,000 | 242 |
| 1986-07-04 | 3,610 | 3,630 | 3,600 | 3,600 | 301,000 | 240 |
| 1986-07-03 | 3,630 | 3,630 | 3,610 | 3,630 | 147,000 | 242 |
| 1986-07-02 | 3,640 | 3,660 | 3,610 | 3,640 | 184,000 | 242.67 |
| 1986-07-01 | 3,700 | 3,700 | 3,640 | 3,640 | 318,000 | 242.67 |
| 1986-06-30 | 3,700 | 3,710 | 3,690 | 3,700 | 251,000 | 246.67 |
| 1986-06-28 | 3,710 | 3,710 | 3,680 | 3,680 | 207,000 | 245.33 |
| 1986-06-27 | 3,740 | 3,770 | 3,700 | 3,710 | 361,000 | 247.33 |
| 1986-06-26 | 3,800 | 3,800 | 3,780 | 3,790 | 231,000 | 252.67 |
| 1986-06-25 | 3,810 | 3,840 | 3,810 | 3,840 | 109,000 | 256 |
| 1986-06-24 | 3,790 | 3,870 | 3,790 | 3,840 | 132,000 | 256 |
| 1986-06-23 | 3,730 | 3,820 | 3,730 | 3,790 | 142,000 | 252.67 |
| 1986-06-21 | 3,700 | 3,750 | 3,700 | 3,720 | 97,000 | 248 |
| 1986-06-20 | 3,700 | 3,750 | 3,700 | 3,740 | 169,000 | 249.33 |
| 1986-06-19 | 3,710 | 3,770 | 3,690 | 3,700 | 258,000 | 246.67 |
| 1986-06-18 | 3,760 | 3,810 | 3,750 | 3,750 | 293,000 | 250 |
| 1986-06-17 | 3,810 | 3,850 | 3,800 | 3,810 | 194,000 | 254 |
| 1986-06-16 | 3,850 | 3,890 | 3,840 | 3,850 | 109,000 | 256.67 |
| 1986-06-13 | 3,840 | 3,890 | 3,840 | 3,860 | 162,000 | 257.33 |
| 1986-06-12 | 3,900 | 3,920 | 3,880 | 3,890 | 225,000 | 259.33 |
| 1986-06-11 | 3,920 | 3,940 | 3,900 | 3,920 | 235,000 | 261.33 |
| 1986-06-10 | 3,950 | 4,000 | 3,950 | 3,970 | 241,000 | 264.67 |
| 1986-06-09 | 3,970 | 4,000 | 3,970 | 4,000 | 132,000 | 266.67 |
| 1986-06-07 | 3,970 | 4,000 | 3,970 | 3,990 | 139,000 | 266 |
| 1986-06-06 | 3,970 | 4,000 | 3,970 | 4,000 | 175,000 | 266.67 |
| 1986-06-05 | 4,050 | 4,050 | 4,000 | 4,050 | 309,000 | 270 |
| 1986-06-04 | 4,030 | 4,090 | 4,030 | 4,050 | 53,000 | 270 |
| 1986-06-03 | 4,140 | 4,180 | 4,070 | 4,180 | 378,000 | 278.67 |
| 1986-06-02 | 4,200 | 4,200 | 4,110 | 4,150 | 216,000 | 276.67 |
| 1986-05-31 | 4,120 | 4,200 | 4,120 | 4,200 | 269,000 | 280 |
| 1986-05-30 | 4,030 | 4,030 | 3,980 | 4,020 | 1,749,000 | 268 |
| 1986-05-29 | 4,000 | 4,040 | 4,000 | 4,020 | 227,000 | 268 |
| 1986-05-28 | 4,000 | 4,040 | 3,980 | 3,990 | 283,000 | 266 |
| 1986-05-27 | 4,040 | 4,040 | 4,000 | 4,010 | 411,000 | 267.33 |
| 1986-05-26 | 4,080 | 4,080 | 4,050 | 4,050 | 65,000 | 270 |
| 1986-05-24 | 4,070 | 4,120 | 4,070 | 4,120 | 105,000 | 274.67 |
| 1986-05-23 | 4,130 | 4,130 | 4,110 | 4,120 | 59,000 | 274.67 |
| 1986-05-22 | 4,080 | 4,120 | 4,080 | 4,120 | 75,000 | 274.67 |
| 1986-05-21 | 4,070 | 4,130 | 4,070 | 4,130 | 100,000 | 275.33 |
| 1986-05-20 | 4,020 | 4,050 | 4,020 | 4,040 | 102,000 | 269.33 |
| 1986-05-19 | 4,010 | 4,050 | 4,010 | 4,030 | 83,000 | 268.67 |
| 1986-05-17 | 3,990 | 4,030 | 3,990 | 4,000 | 138,000 | 266.67 |
| 1986-05-16 | 4,030 | 4,040 | 3,990 | 4,010 | 274,000 | 267.33 |
| 1986-05-15 | 4,050 | 4,070 | 4,040 | 4,050 | 45,000 | 270 |
| 1986-05-14 | 4,110 | 4,160 | 4,080 | 4,080 | 125,000 | 272 |
| 1986-05-13 | 4,010 | 4,060 | 4,000 | 4,060 | 152,000 | 270.67 |
| 1986-05-12 | 4,030 | 4,040 | 4,010 | 4,030 | 108,000 | 268.67 |
| 1986-05-09 | 4,070 | 4,120 | 4,040 | 4,050 | 203,000 | 270 |
| 1986-05-08 | 4,080 | 4,100 | 4,070 | 4,070 | 132,000 | 271.33 |
| 1986-05-07 | 4,140 | 4,200 | 4,110 | 4,180 | 102,000 | 278.67 |
| 1986-05-06 | 4,190 | 4,200 | 4,180 | 4,190 | 225,000 | 279.33 |
| 1986-05-02 | 4,260 | 4,310 | 4,240 | 4,310 | 488,000 | 287.33 |
| 1986-05-01 | 4,330 | 4,330 | 4,240 | 4,280 | 628,000 | 285.33 |
| 1986-04-30 | 4,250 | 4,320 | 4,220 | 4,280 | 475,000 | 285.33 |
| 1986-04-28 | 4,230 | 4,300 | 4,200 | 4,260 | 536,000 | 284 |
| 1986-04-26 | 4,200 | 4,280 | 4,200 | 4,250 | 450,000 | 283.33 |
| 1986-04-25 | 4,120 | 4,230 | 4,120 | 4,180 | 166,000 | 278.67 |
| 1986-04-24 | 4,070 | 4,140 | 4,010 | 4,070 | 151,000 | 271.33 |
| 1986-04-23 | 4,150 | 4,180 | 4,110 | 4,110 | 194,000 | 274 |
| 1986-04-22 | 4,140 | 4,250 | 4,110 | 4,200 | 806,000 | 280 |
| 1986-04-21 | 4,150 | 4,290 | 4,110 | 4,220 | 380,000 | 281.33 |
| 1986-04-19 | 4,090 | 4,180 | 4,020 | 4,180 | 164,000 | 278.67 |
| 1986-04-18 | 4,080 | 4,120 | 4,060 | 4,120 | 181,000 | 274.67 |
| 1986-04-17 | 4,150 | 4,170 | 4,060 | 4,100 | 249,000 | 273.33 |
| 1986-04-16 | 4,050 | 4,100 | 4,020 | 4,100 | 266,000 | 273.33 |
| 1986-04-15 | 3,980 | 4,020 | 3,900 | 4,000 | 161,000 | 266.67 |
| 1986-04-14 | 4,000 | 4,020 | 3,980 | 4,000 | 243,000 | 266.67 |
| 1986-04-11 | 4,000 | 4,040 | 3,980 | 3,980 | 206,000 | 265.33 |
| 1986-04-10 | 4,120 | 4,150 | 4,040 | 4,040 | 214,000 | 269.33 |
| 1986-04-09 | 4,250 | 4,250 | 4,150 | 4,200 | 233,000 | 280 |
| 1986-04-08 | 4,180 | 4,300 | 4,120 | 4,300 | 391,000 | 286.67 |
| 1986-04-07 | 4,200 | 4,220 | 4,120 | 4,180 | 149,000 | 278.67 |
| 1986-04-05 | 4,200 | 4,200 | 4,140 | 4,180 | 128,000 | 278.67 |
| 1986-04-04 | 4,040 | 4,330 | 4,040 | 4,140 | 674,000 | 276 |
| 1986-04-03 | 4,070 | 4,080 | 3,990 | 4,030 | 309,000 | 268.67 |
| 1986-04-02 | 3,830 | 4,050 | 3,830 | 4,040 | 642,000 | 269.33 |
| 1986-04-01 | 3,900 | 3,950 | 3,820 | 3,860 | 200,000 | 257.33 |
| 1986-03-31 | 3,940 | 3,950 | 3,870 | 3,950 | 192,000 | 263.33 |
| 1986-03-29 | 3,940 | 3,950 | 3,900 | 3,920 | 92,000 | 261.33 |
| 1986-03-28 | 3,990 | 4,080 | 3,920 | 3,950 | 638,000 | 263.33 |
| 1986-03-27 | 3,860 | 3,990 | 3,860 | 3,920 | 633,000 | 261.33 |
| 1986-03-26 | 3,760 | 3,820 | 3,760 | 3,790 | 192,000 | 252.67 |
| 1986-03-25 | 3,760 | 3,840 | 3,720 | 3,740 | 302,000 | 249.33 |
| 1986-03-24 | 3,590 | 3,660 | 3,580 | 3,660 | 117,000 | 244 |
| 1986-03-22 | 3,610 | 3,660 | 3,560 | 3,600 | 226,000 | 240 |
| 1986-03-20 | 3,610 | 3,650 | 3,580 | 3,600 | 279,000 | 240 |
| 1986-03-19 | 3,600 | 3,620 | 3,550 | 3,570 | 324,000 | 238 |
| 1986-03-18 | 3,610 | 3,640 | 3,600 | 3,630 | 334,000 | 242 |
| 1986-03-17 | 3,700 | 3,750 | 3,620 | 3,660 | 483,000 | 244 |
| 1986-03-15 | 3,750 | 3,750 | 3,690 | 3,710 | 159,000 | 247.33 |
| 1986-03-14 | 3,670 | 3,720 | 3,650 | 3,700 | 701,000 | 246.67 |
| 1986-03-13 | 3,730 | 3,750 | 3,650 | 3,660 | 492,000 | 244 |
| 1986-03-12 | 3,770 | 3,800 | 3,720 | 3,720 | 358,000 | 248 |
| 1986-03-11 | 3,760 | 3,800 | 3,750 | 3,750 | 253,000 | 250 |
| 1986-03-10 | 3,870 | 3,880 | 3,830 | 3,830 | 64,000 | 255.33 |
| 1986-03-07 | 3,950 | 3,950 | 3,880 | 3,880 | 178,000 | 258.67 |
| 1986-03-06 | 3,880 | 4,000 | 3,880 | 3,950 | 412,000 | 263.33 |
| 1986-03-05 | 3,860 | 3,970 | 3,860 | 3,930 | 332,000 | 262 |
| 1986-03-04 | 3,780 | 3,940 | 3,780 | 3,850 | 276,000 | 256.67 |
| 1986-03-03 | 3,700 | 3,760 | 3,700 | 3,760 | 153,000 | 250.67 |
| 1986-03-01 | 3,700 | 3,740 | 3,700 | 3,740 | 116,000 | 249.33 |
| 1986-02-28 | 3,690 | 3,720 | 3,680 | 3,710 | 207,000 | 247.33 |
| 1986-02-27 | 3,710 | 3,820 | 3,610 | 3,690 | 522,000 | 246 |
| 1986-02-26 | 3,850 | 3,890 | 3,760 | 3,790 | 230,000 | 252.67 |
| 1986-02-25 | 3,880 | 3,900 | 3,810 | 3,860 | 216,000 | 257.33 |
| 1986-02-24 | 4,000 | 4,000 | 3,920 | 3,930 | 159,000 | 262 |
| 1986-02-22 | 3,810 | 3,900 | 3,810 | 3,900 | 197,000 | 260 |
| 1986-02-21 | 3,650 | 3,800 | 3,650 | 3,800 | 194,000 | 253.33 |
| 1986-02-20 | 3,740 | 3,740 | 3,690 | 3,700 | 308,000 | 246.67 |
| 1986-02-19 | 3,890 | 3,890 | 3,750 | 3,760 | 329,000 | 250.67 |
| 1986-02-18 | 3,970 | 3,980 | 3,910 | 3,940 | 256,000 | 262.67 |
| 1986-02-17 | 3,970 | 3,980 | 3,970 | 3,980 | 56,000 | 265.33 |
| 1986-02-15 | 3,980 | 3,990 | 3,970 | 3,990 | 101,000 | 266 |
| 1986-02-14 | 3,960 | 4,000 | 3,950 | 3,980 | 177,000 | 265.33 |
| 1986-02-13 | 3,950 | 4,030 | 3,950 | 4,030 | 223,000 | 268.67 |
| 1986-02-12 | 4,060 | 4,060 | 3,980 | 4,000 | 327,000 | 266.67 |
| 1986-02-10 | 4,120 | 4,150 | 4,120 | 4,120 | 70,000 | 274.67 |
| 1986-02-07 | 4,170 | 4,200 | 4,120 | 4,170 | 253,000 | 278 |
| 1986-02-06 | 4,220 | 4,260 | 4,170 | 4,250 | 239,000 | 283.33 |
| 1986-02-05 | 4,220 | 4,280 | 4,190 | 4,210 | 540,000 | 280.67 |
| 1986-02-04 | 4,230 | 4,280 | 4,190 | 4,210 | 153,000 | 280.67 |
| 1986-02-03 | 4,330 | 4,400 | 4,190 | 4,280 | 177,000 | 285.33 |
| 1986-02-01 | 4,340 | 4,400 | 4,340 | 4,380 | 62,000 | 292 |
| 1986-01-31 | 4,330 | 4,340 | 4,280 | 4,340 | 180,000 | 289.33 |
| 1986-01-30 | 4,400 | 4,410 | 4,380 | 4,390 | 143,000 | 292.67 |
| 1986-01-29 | 4,530 | 4,550 | 4,380 | 4,460 | 346,000 | 297.33 |
| 1986-01-28 | 4,380 | 4,480 | 4,350 | 4,480 | 286,000 | 298.67 |
| 1986-01-27 | 4,240 | 4,420 | 4,240 | 4,420 | 212,000 | 294.67 |
| 1986-01-25 | 4,250 | 4,260 | 4,210 | 4,240 | 145,000 | 282.67 |
| 1986-01-24 | 4,230 | 4,270 | 4,200 | 4,200 | 138,000 | 280 |
| 1986-01-23 | 4,110 | 4,200 | 4,110 | 4,200 | 248,000 | 280 |
| 1986-01-22 | 4,100 | 4,220 | 4,100 | 4,150 | 184,000 | 276.67 |
| 1986-01-21 | 4,100 | 4,150 | 4,100 | 4,100 | 128,000 | 273.33 |
| 1986-01-20 | 4,150 | 4,170 | 4,120 | 4,150 | 99,000 | 276.67 |
| 1986-01-18 | 4,110 | 4,190 | 4,110 | 4,160 | 234,000 | 277.33 |
| 1986-01-17 | 4,240 | 4,270 | 4,180 | 4,200 | 313,000 | 280 |
| 1986-01-16 | 4,150 | 4,230 | 4,110 | 4,230 | 275,000 | 282 |
| 1986-01-14 | 4,050 | 4,190 | 4,050 | 4,100 | 155,000 | 273.33 |
| 1986-01-13 | 4,130 | 4,140 | 4,030 | 4,050 | 131,000 | 270 |
| 1986-01-10 | 4,190 | 4,200 | 4,170 | 4,190 | 121,000 | 279.33 |
| 1986-01-09 | 4,260 | 4,290 | 4,250 | 4,260 | 181,000 | 284 |
| 1986-01-08 | 4,270 | 4,300 | 4,210 | 4,290 | 198,000 | 286 |
| 1986-01-07 | 4,230 | 4,270 | 4,220 | 4,270 | 76,000 | 284.67 |
| 1986-01-06 | 4,430 | 4,430 | 4,340 | 4,350 | 97,000 | 290 |
| 1986-01-04 | 4,420 | 4,450 | 4,400 | 4,450 | 30,000 | 296.67 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
