6768 (株)タムラ製作所 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 | 685 | 686 | 685 | 686 | 10,000 | 623.64 |
| 1986-12-26 | 686 | 700 | 686 | 700 | 8,000 | 636.36 |
| 1986-12-25 | 685 | 700 | 685 | 690 | 41,000 | 627.27 |
| 1986-12-24 | 689 | 700 | 689 | 700 | 5,000 | 636.36 |
| 1986-12-23 | 685 | 700 | 685 | 686 | 16,000 | 623.64 |
| 1986-12-22 | 699 | 700 | 685 | 685 | 39,000 | 622.73 |
| 1986-12-19 | 700 | 700 | 700 | 700 | 12,000 | 636.36 |
| 1986-12-18 | 698 | 698 | 698 | 698 | 14,000 | 634.55 |
| 1986-12-17 | 703 | 708 | 698 | 698 | 28,000 | 634.55 |
| 1986-12-16 | 715 | 715 | 700 | 703 | 51,000 | 639.09 |
| 1986-12-15 | 690 | 710 | 690 | 700 | 25,000 | 636.36 |
| 1986-12-12 | 680 | 685 | 675 | 675 | 57,000 | 613.64 |
| 1986-12-11 | 673 | 680 | 663 | 663 | 211,000 | 602.73 |
| 1986-12-10 | 695 | 695 | 660 | 663 | 121,000 | 602.73 |
| 1986-12-09 | 700 | 700 | 690 | 690 | 49,000 | 627.27 |
| 1986-12-08 | 700 | 700 | 700 | 700 | 18,000 | 636.36 |
| 1986-12-06 | 700 | 700 | 696 | 700 | 13,000 | 636.36 |
| 1986-12-05 | 710 | 710 | 695 | 695 | 28,000 | 631.82 |
| 1986-12-04 | 696 | 720 | 695 | 710 | 30,000 | 645.46 |
| 1986-12-03 | 720 | 720 | 695 | 695 | 57,000 | 631.82 |
| 1986-12-02 | 710 | 715 | 701 | 701 | 18,000 | 637.27 |
| 1986-12-01 | 696 | 710 | 695 | 710 | 8,000 | 645.46 |
| 1986-11-29 | 700 | 700 | 695 | 695 | 22,000 | 631.82 |
| 1986-11-28 | 710 | 710 | 700 | 705 | 9,000 | 640.91 |
| 1986-11-27 | 715 | 715 | 710 | 710 | 22,000 | 645.46 |
| 1986-11-26 | 718 | 718 | 714 | 715 | 30,000 | 650 |
| 1986-11-25 | 715 | 715 | 712 | 715 | 35,000 | 650 |
| 1986-11-22 | 705 | 710 | 705 | 710 | 32,000 | 645.46 |
| 1986-11-21 | 705 | 705 | 700 | 700 | 9,000 | 636.36 |
| 1986-11-20 | 700 | 700 | 698 | 698 | 6,000 | 634.55 |
| 1986-11-19 | 700 | 700 | 698 | 698 | 9,000 | 634.55 |
| 1986-11-18 | 700 | 700 | 700 | 700 | 5,000 | 636.36 |
| 1986-11-17 | 705 | 705 | 705 | 705 | 19,000 | 640.91 |
| 1986-11-14 | 700 | 700 | 695 | 695 | 22,000 | 631.82 |
| 1986-11-13 | 700 | 700 | 700 | 700 | 15,000 | 636.36 |
| 1986-11-12 | 705 | 705 | 701 | 701 | 8,000 | 637.27 |
| 1986-11-11 | 710 | 711 | 705 | 711 | 12,000 | 646.36 |
| 1986-11-10 | 720 | 720 | 711 | 711 | 4,000 | 646.36 |
| 1986-11-07 | 725 | 731 | 709 | 731 | 16,000 | 664.55 |
| 1986-11-06 | 730 | 745 | 730 | 731 | 12,000 | 664.55 |
| 1986-11-05 | 749 | 749 | 730 | 730 | 9,000 | 663.64 |
| 1986-11-04 | 750 | 750 | 741 | 750 | 39,000 | 681.82 |
| 1986-11-01 | 745 | 745 | 740 | 740 | 5,000 | 672.73 |
| 1986-10-31 | 720 | 726 | 720 | 725 | 8,000 | 659.09 |
| 1986-10-30 | 720 | 720 | 720 | 720 | 5,000 | 654.55 |
| 1986-10-29 | 741 | 742 | 741 | 741 | 16,000 | 673.64 |
| 1986-10-28 | 769 | 769 | 741 | 741 | 9,000 | 673.64 |
| 1986-10-27 | 771 | 780 | 770 | 770 | 59,000 | 700 |
| 1986-10-25 | 780 | 780 | 760 | 770 | 99,000 | 700 |
| 1986-10-24 | 761 | 770 | 760 | 770 | 133,000 | 700 |
| 1986-10-23 | 710 | 749 | 710 | 746 | 32,000 | 678.18 |
| 1986-10-22 | 717 | 726 | 712 | 713 | 13,000 | 648.18 |
| 1986-10-21 | 730 | 735 | 710 | 710 | 23,000 | 645.46 |
| 1986-10-20 | 731 | 731 | 730 | 730 | 23,000 | 663.64 |
| 1986-10-17 | 721 | 730 | 720 | 721 | 51,000 | 655.46 |
| 1986-10-16 | 720 | 720 | 710 | 720 | 152,000 | 654.55 |
| 1986-10-15 | 720 | 720 | 710 | 710 | 76,000 | 645.46 |
| 1986-10-14 | 710 | 710 | 710 | 710 | 54,000 | 645.46 |
| 1986-10-13 | 720 | 720 | 710 | 710 | 34,000 | 645.46 |
| 1986-10-09 | 691 | 710 | 691 | 710 | 10,000 | 645.46 |
| 1986-10-08 | 680 | 690 | 680 | 690 | 18,000 | 627.27 |
| 1986-10-07 | 680 | 680 | 680 | 680 | 14,000 | 618.18 |
| 1986-10-06 | 665 | 665 | 660 | 665 | 18,000 | 604.55 |
| 1986-10-04 | 652 | 653 | 651 | 653 | 4,000 | 593.64 |
| 1986-10-03 | 651 | 651 | 651 | 651 | 13,000 | 591.82 |
| 1986-10-02 | 656 | 665 | 655 | 660 | 19,000 | 600 |
| 1986-10-01 | 660 | 660 | 651 | 651 | 19,000 | 591.82 |
| 1986-09-30 | 665 | 665 | 650 | 650 | 24,000 | 590.91 |
| 1986-09-29 | 680 | 680 | 675 | 675 | 19,000 | 613.64 |
| 1986-09-27 | 689 | 689 | 680 | 680 | 6,000 | 618.18 |
| 1986-09-26 | 696 | 700 | 685 | 685 | 63,000 | 622.73 |
| 1986-09-25 | 705 | 705 | 696 | 696 | 26,000 | 632.73 |
| 1986-09-24 | 705 | 705 | 695 | 697 | 8,000 | 633.64 |
| 1986-09-22 | 700 | 710 | 695 | 695 | 23,000 | 631.82 |
| 1986-09-19 | 719 | 719 | 699 | 699 | 25,000 | 635.46 |
| 1986-09-18 | 695 | 715 | 695 | 699 | 53,000 | 635.46 |
| 1986-09-17 | 690 | 692 | 690 | 690 | 14,000 | 627.27 |
| 1986-09-16 | 720 | 720 | 690 | 690 | 24,000 | 627.27 |
| 1986-09-12 | 692 | 697 | 680 | 690 | 42,000 | 627.27 |
| 1986-09-11 | 703 | 703 | 692 | 692 | 70,000 | 629.09 |
| 1986-09-10 | 712 | 712 | 703 | 703 | 21,000 | 639.09 |
| 1986-09-09 | 702 | 710 | 700 | 705 | 21,000 | 640.91 |
| 1986-09-08 | 715 | 715 | 703 | 703 | 23,000 | 639.09 |
| 1986-09-06 | 716 | 716 | 710 | 715 | 34,000 | 650 |
| 1986-09-05 | 720 | 720 | 716 | 716 | 48,000 | 650.91 |
| 1986-09-04 | 701 | 716 | 700 | 716 | 20,000 | 650.91 |
| 1986-09-03 | 700 | 710 | 700 | 701 | 21,000 | 637.27 |
| 1986-09-02 | 710 | 710 | 700 | 700 | 26,000 | 636.36 |
| 1986-09-01 | 716 | 720 | 716 | 720 | 16,000 | 654.55 |
| 1986-08-30 | 715 | 715 | 710 | 710 | 11,000 | 645.46 |
| 1986-08-29 | 720 | 720 | 710 | 715 | 47,000 | 650 |
| 1986-08-28 | 720 | 725 | 705 | 716 | 44,000 | 650.91 |
| 1986-08-27 | 730 | 730 | 720 | 720 | 20,000 | 654.55 |
| 1986-08-26 | 730 | 730 | 710 | 720 | 67,000 | 654.55 |
| 1986-08-25 | 730 | 730 | 720 | 720 | 53,000 | 654.55 |
| 1986-08-23 | 730 | 730 | 729 | 730 | 42,000 | 663.64 |
| 1986-08-22 | 705 | 730 | 705 | 720 | 61,000 | 654.55 |
| 1986-08-21 | 700 | 710 | 695 | 710 | 19,000 | 645.46 |
| 1986-08-20 | 695 | 695 | 692 | 695 | 87,000 | 631.82 |
| 1986-08-19 | 692 | 696 | 656 | 671 | 216,000 | 610 |
| 1986-08-18 | 710 | 710 | 691 | 691 | 110,000 | 628.18 |
| 1986-08-15 | 720 | 730 | 720 | 730 | 19,000 | 663.64 |
| 1986-08-14 | 750 | 750 | 726 | 726 | 6,000 | 660 |
| 1986-08-13 | 780 | 785 | 750 | 750 | 21,000 | 681.82 |
| 1986-08-12 | 784 | 784 | 775 | 775 | 16,000 | 704.55 |
| 1986-08-11 | 760 | 789 | 760 | 789 | 24,000 | 717.27 |
| 1986-08-08 | 764 | 781 | 764 | 768 | 35,000 | 698.18 |
| 1986-08-07 | 740 | 761 | 740 | 761 | 58,000 | 691.82 |
| 1986-08-06 | 726 | 740 | 726 | 740 | 41,000 | 672.73 |
| 1986-08-05 | 710 | 716 | 708 | 716 | 26,000 | 650.91 |
| 1986-08-04 | 710 | 710 | 708 | 710 | 17,000 | 645.46 |
| 1986-08-02 | 710 | 711 | 710 | 710 | 50,000 | 645.46 |
| 1986-08-01 | 710 | 710 | 695 | 710 | 39,000 | 645.46 |
| 1986-07-31 | 720 | 720 | 710 | 710 | 18,000 | 645.46 |
| 1986-07-30 | 740 | 740 | 735 | 740 | 9,000 | 672.73 |
| 1986-07-29 | 755 | 755 | 740 | 740 | 14,000 | 672.73 |
| 1986-07-28 | 754 | 769 | 753 | 755 | 13,000 | 686.36 |
| 1986-07-26 | 740 | 753 | 740 | 753 | 18,000 | 684.55 |
| 1986-07-25 | 743 | 745 | 742 | 743 | 23,000 | 675.46 |
| 1986-07-24 | 720 | 720 | 718 | 720 | 17,000 | 654.55 |
| 1986-07-23 | 710 | 715 | 710 | 710 | 50,000 | 645.46 |
| 1986-07-22 | 720 | 730 | 710 | 710 | 30,000 | 645.46 |
| 1986-07-21 | 710 | 720 | 700 | 720 | 50,000 | 654.55 |
| 1986-07-19 | 730 | 732 | 719 | 719 | 28,000 | 653.64 |
| 1986-07-18 | 760 | 765 | 740 | 740 | 29,000 | 672.73 |
| 1986-07-17 | 780 | 780 | 760 | 760 | 33,000 | 690.91 |
| 1986-07-16 | 795 | 795 | 780 | 780 | 58,000 | 709.09 |
| 1986-07-15 | 800 | 800 | 791 | 791 | 17,000 | 719.09 |
| 1986-07-14 | 810 | 810 | 800 | 810 | 13,000 | 736.36 |
| 1986-07-11 | 800 | 810 | 795 | 810 | 21,000 | 736.36 |
| 1986-07-10 | 795 | 800 | 790 | 795 | 8,000 | 722.73 |
| 1986-07-09 | 800 | 801 | 785 | 790 | 35,000 | 718.18 |
| 1986-07-08 | 800 | 801 | 800 | 801 | 11,000 | 728.18 |
| 1986-07-07 | 805 | 805 | 800 | 800 | 12,000 | 727.27 |
| 1986-07-05 | 810 | 810 | 800 | 800 | 6,000 | 727.27 |
| 1986-07-04 | 796 | 816 | 791 | 816 | 45,000 | 741.82 |
| 1986-07-03 | 805 | 810 | 795 | 795 | 73,000 | 722.73 |
| 1986-07-02 | 813 | 820 | 810 | 810 | 26,000 | 736.36 |
| 1986-07-01 | 820 | 820 | 810 | 810 | 71,000 | 736.36 |
| 1986-06-30 | 803 | 820 | 800 | 820 | 17,000 | 745.46 |
| 1986-06-28 | 805 | 805 | 800 | 802 | 33,000 | 729.09 |
| 1986-06-27 | 810 | 810 | 805 | 805 | 49,000 | 731.82 |
| 1986-06-26 | 820 | 820 | 812 | 812 | 41,000 | 738.18 |
| 1986-06-25 | 810 | 810 | 805 | 805 | 42,000 | 731.82 |
| 1986-06-24 | 800 | 800 | 796 | 800 | 53,000 | 727.27 |
| 1986-06-23 | 801 | 801 | 796 | 796 | 42,000 | 723.64 |
| 1986-06-21 | 805 | 805 | 795 | 796 | 68,000 | 723.64 |
| 1986-06-20 | 800 | 810 | 799 | 805 | 56,000 | 731.82 |
| 1986-06-19 | 800 | 806 | 796 | 805 | 40,000 | 731.82 |
| 1986-06-18 | 800 | 810 | 796 | 796 | 49,000 | 723.64 |
| 1986-06-17 | 801 | 801 | 800 | 800 | 22,000 | 727.27 |
| 1986-06-16 | 819 | 819 | 803 | 803 | 20,000 | 730 |
| 1986-06-13 | 820 | 820 | 802 | 802 | 24,000 | 729.09 |
| 1986-06-12 | 800 | 810 | 798 | 801 | 48,000 | 728.18 |
| 1986-06-11 | 805 | 827 | 805 | 820 | 19,000 | 745.46 |
| 1986-06-10 | 806 | 810 | 801 | 805 | 12,000 | 731.82 |
| 1986-06-09 | 806 | 806 | 806 | 806 | 8,000 | 732.73 |
| 1986-06-07 | 816 | 840 | 806 | 840 | 31,000 | 763.64 |
| 1986-06-06 | 811 | 820 | 810 | 820 | 82,000 | 745.46 |
| 1986-06-05 | 830 | 835 | 820 | 820 | 130,000 | 745.46 |
| 1986-06-04 | 835 | 840 | 825 | 840 | 87,000 | 763.64 |
| 1986-06-03 | 840 | 841 | 835 | 835 | 100,000 | 759.09 |
| 1986-06-02 | 830 | 850 | 830 | 845 | 145,000 | 768.18 |
| 1986-05-31 | 831 | 835 | 831 | 833 | 12,000 | 757.27 |
| 1986-05-30 | 800 | 805 | 799 | 805 | 74,000 | 731.82 |
| 1986-05-29 | 796 | 800 | 796 | 799 | 44,000 | 726.36 |
| 1986-05-28 | 799 | 799 | 796 | 796 | 33,000 | 723.64 |
| 1986-05-27 | 797 | 798 | 795 | 796 | 33,000 | 723.64 |
| 1986-05-26 | 798 | 798 | 796 | 798 | 30,000 | 725.46 |
| 1986-05-24 | 796 | 798 | 795 | 795 | 29,000 | 722.73 |
| 1986-05-23 | 795 | 800 | 795 | 795 | 95,000 | 722.73 |
| 1986-05-22 | 797 | 800 | 790 | 795 | 28,000 | 722.73 |
| 1986-05-21 | 800 | 800 | 795 | 795 | 37,000 | 722.73 |
| 1986-05-20 | 795 | 800 | 790 | 800 | 34,000 | 727.27 |
| 1986-05-19 | 800 | 801 | 800 | 800 | 41,000 | 727.27 |
| 1986-05-17 | 800 | 800 | 795 | 800 | 52,000 | 727.27 |
| 1986-05-16 | 815 | 815 | 800 | 800 | 73,000 | 727.27 |
| 1986-05-15 | 815 | 815 | 810 | 811 | 39,000 | 737.27 |
| 1986-05-14 | 805 | 835 | 801 | 835 | 103,000 | 759.09 |
| 1986-05-13 | 810 | 815 | 800 | 800 | 43,000 | 727.27 |
| 1986-05-12 | 805 | 805 | 800 | 800 | 30,000 | 727.27 |
| 1986-05-09 | 805 | 805 | 800 | 805 | 18,000 | 731.82 |
| 1986-05-08 | 809 | 810 | 805 | 805 | 34,000 | 731.82 |
| 1986-05-07 | 807 | 820 | 805 | 807 | 72,000 | 733.64 |
| 1986-05-06 | 805 | 810 | 790 | 805 | 24,000 | 731.82 |
| 1986-05-02 | 820 | 825 | 802 | 812 | 47,000 | 738.18 |
| 1986-05-01 | 835 | 835 | 812 | 812 | 128,000 | 738.18 |
| 1986-04-30 | 834 | 840 | 830 | 830 | 192,000 | 754.55 |
| 1986-04-28 | 849 | 849 | 830 | 833 | 62,000 | 757.27 |
| 1986-04-26 | 820 | 850 | 820 | 832 | 91,000 | 756.36 |
| 1986-04-25 | 810 | 810 | 810 | 810 | 4,000 | 736.36 |
| 1986-04-24 | 790 | 800 | 782 | 790 | 46,000 | 718.18 |
| 1986-04-23 | 805 | 810 | 795 | 795 | 72,000 | 722.73 |
| 1986-04-22 | 821 | 821 | 805 | 810 | 50,000 | 736.36 |
| 1986-04-21 | 849 | 849 | 821 | 821 | 45,000 | 746.36 |
| 1986-04-18 | 849 | 849 | 820 | 820 | 21,000 | 745.46 |
| 1986-04-17 | 849 | 850 | 840 | 845 | 23,000 | 768.18 |
| 1986-04-16 | 849 | 850 | 844 | 850 | 44,000 | 772.73 |
| 1986-04-15 | 820 | 840 | 820 | 840 | 22,000 | 763.64 |
| 1986-04-14 | 820 | 830 | 820 | 830 | 15,000 | 754.55 |
| 1986-04-11 | 849 | 849 | 829 | 830 | 15,000 | 754.55 |
| 1986-04-10 | 850 | 854 | 830 | 830 | 100,000 | 754.55 |
| 1986-04-09 | 840 | 850 | 830 | 850 | 69,000 | 772.73 |
| 1986-04-08 | 830 | 840 | 825 | 840 | 39,000 | 763.64 |
| 1986-04-07 | 825 | 825 | 819 | 825 | 33,000 | 750 |
| 1986-04-05 | 823 | 823 | 813 | 815 | 28,000 | 740.91 |
| 1986-04-04 | 823 | 823 | 820 | 820 | 37,000 | 745.46 |
| 1986-04-03 | 800 | 805 | 780 | 783 | 52,000 | 711.82 |
| 1986-04-02 | 801 | 830 | 801 | 817 | 46,000 | 742.73 |
| 1986-04-01 | 800 | 812 | 800 | 801 | 24,000 | 728.18 |
| 1986-03-31 | 830 | 840 | 810 | 810 | 23,000 | 736.36 |
| 1986-03-29 | 830 | 830 | 830 | 830 | 3,000 | 754.55 |
| 1986-03-28 | 800 | 825 | 800 | 810 | 23,000 | 736.36 |
| 1986-03-27 | 786 | 800 | 786 | 800 | 10,000 | 727.27 |
| 1986-03-26 | 770 | 780 | 770 | 770 | 23,000 | 700 |
| 1986-03-25 | 795 | 795 | 770 | 789 | 33,000 | 717.27 |
| 1986-03-24 | 780 | 785 | 775 | 785 | 21,000 | 713.64 |
| 1986-03-22 | 800 | 800 | 778 | 780 | 23,000 | 709.09 |
| 1986-03-20 | 782 | 792 | 782 | 785 | 29,000 | 713.64 |
| 1986-03-19 | 786 | 795 | 781 | 781 | 80,000 | 710 |
| 1986-03-18 | 795 | 795 | 780 | 780 | 74,000 | 709.09 |
| 1986-03-17 | 815 | 815 | 795 | 810 | 55,000 | 736.36 |
| 1986-03-15 | 800 | 804 | 800 | 800 | 24,000 | 727.27 |
| 1986-03-14 | 806 | 815 | 806 | 806 | 57,000 | 732.73 |
| 1986-03-13 | 806 | 806 | 790 | 805 | 36,000 | 731.82 |
| 1986-03-12 | 800 | 810 | 800 | 806 | 39,000 | 732.73 |
| 1986-03-11 | 807 | 810 | 790 | 791 | 32,000 | 719.09 |
| 1986-03-10 | 806 | 815 | 805 | 807 | 32,000 | 733.64 |
| 1986-03-07 | 815 | 815 | 800 | 805 | 37,000 | 731.82 |
| 1986-03-06 | 806 | 811 | 805 | 805 | 31,000 | 731.82 |
| 1986-03-05 | 791 | 806 | 791 | 800 | 26,000 | 727.27 |
| 1986-03-04 | 786 | 800 | 780 | 785 | 41,000 | 713.64 |
| 1986-03-03 | 775 | 790 | 774 | 776 | 37,000 | 705.46 |
| 1986-03-01 | 772 | 781 | 772 | 772 | 36,000 | 701.82 |
| 1986-02-28 | 773 | 780 | 771 | 775 | 102,000 | 704.55 |
| 1986-02-27 | 790 | 790 | 771 | 781 | 56,000 | 710 |
| 1986-02-26 | 800 | 800 | 790 | 790 | 40,000 | 718.18 |
| 1986-02-25 | 810 | 811 | 806 | 806 | 35,000 | 732.73 |
| 1986-02-24 | 806 | 819 | 806 | 806 | 23,000 | 732.73 |
| 1986-02-22 | 800 | 805 | 795 | 800 | 41,000 | 727.27 |
| 1986-02-21 | 790 | 800 | 780 | 790 | 33,000 | 718.18 |
| 1986-02-20 | 805 | 805 | 800 | 800 | 57,000 | 727.27 |
| 1986-02-19 | 820 | 820 | 818 | 818 | 49,000 | 743.64 |
| 1986-02-18 | 832 | 835 | 815 | 817 | 34,000 | 742.73 |
| 1986-02-17 | 822 | 831 | 820 | 830 | 53,000 | 754.55 |
| 1986-02-15 | 801 | 802 | 801 | 802 | 11,000 | 729.09 |
| 1986-02-14 | 810 | 820 | 805 | 820 | 42,000 | 745.46 |
| 1986-02-13 | 800 | 813 | 800 | 800 | 109,000 | 727.27 |
| 1986-02-12 | 830 | 830 | 801 | 801 | 39,000 | 728.18 |
| 1986-02-10 | 840 | 840 | 830 | 830 | 61,000 | 754.55 |
| 1986-02-07 | 830 | 850 | 830 | 840 | 73,000 | 763.64 |
| 1986-02-06 | 840 | 857 | 830 | 840 | 106,000 | 763.64 |
| 1986-02-05 | 840 | 850 | 836 | 845 | 99,000 | 768.18 |
| 1986-02-04 | 857 | 857 | 845 | 850 | 43,000 | 772.73 |
| 1986-02-03 | 871 | 880 | 867 | 867 | 54,000 | 788.18 |
| 1986-02-01 | 875 | 880 | 872 | 872 | 43,000 | 792.73 |
| 1986-01-31 | 890 | 890 | 870 | 880 | 138,000 | 800 |
| 1986-01-30 | 898 | 899 | 893 | 899 | 239,000 | 817.27 |
| 1986-01-29 | 895 | 900 | 880 | 890 | 208,000 | 809.09 |
| 1986-01-28 | 880 | 890 | 875 | 875 | 240,000 | 795.46 |
| 1986-01-27 | 867 | 880 | 865 | 874 | 122,000 | 794.55 |
| 1986-01-25 | 866 | 869 | 865 | 869 | 72,000 | 790 |
| 1986-01-24 | 820 | 836 | 820 | 826 | 175,000 | 750.91 |
| 1986-01-23 | 806 | 811 | 803 | 810 | 140,000 | 736.36 |
| 1986-01-22 | 796 | 805 | 795 | 801 | 29,000 | 728.18 |
| 1986-01-21 | 802 | 803 | 795 | 795 | 27,000 | 722.73 |
| 1986-01-20 | 805 | 805 | 795 | 795 | 61,000 | 722.73 |
| 1986-01-18 | 800 | 800 | 790 | 791 | 16,000 | 719.09 |
| 1986-01-17 | 811 | 814 | 800 | 800 | 50,000 | 727.27 |
| 1986-01-16 | 800 | 810 | 800 | 810 | 46,000 | 736.36 |
| 1986-01-14 | 799 | 799 | 794 | 794 | 11,000 | 721.82 |
| 1986-01-13 | 781 | 781 | 781 | 781 | 2,000 | 710 |
| 1986-01-10 | 771 | 776 | 770 | 770 | 76,000 | 700 |
| 1986-01-09 | 814 | 814 | 781 | 781 | 237,000 | 710 |
| 1986-01-08 | 815 | 816 | 815 | 815 | 10,000 | 740.91 |
| 1986-01-07 | 815 | 816 | 815 | 815 | 15,000 | 740.91 |
| 1986-01-06 | 816 | 816 | 816 | 816 | 12,000 | 741.82 |
| 1986-01-04 | 818 | 818 | 816 | 816 | 3,000 | 741.82 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
