7231 トピー工業(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 | 275 | 280 | 273 | 275 | 414,000 | 2,570.09 |
| 1986-12-26 | 287 | 290 | 280 | 281 | 251,000 | 2,626.17 |
| 1986-12-25 | 296 | 298 | 286 | 286 | 190,000 | 2,672.90 |
| 1986-12-24 | 304 | 304 | 280 | 285 | 761,000 | 2,663.55 |
| 1986-12-23 | 305 | 305 | 296 | 301 | 317,000 | 2,813.08 |
| 1986-12-22 | 305 | 306 | 298 | 300 | 153,000 | 2,803.74 |
| 1986-12-19 | 300 | 304 | 300 | 303 | 107,000 | 2,831.78 |
| 1986-12-18 | 305 | 305 | 300 | 300 | 65,000 | 2,803.74 |
| 1986-12-17 | 312 | 315 | 305 | 305 | 123,000 | 2,850.47 |
| 1986-12-16 | 310 | 316 | 310 | 312 | 162,000 | 2,915.89 |
| 1986-12-15 | 312 | 315 | 299 | 300 | 239,000 | 2,803.74 |
| 1986-12-12 | 322 | 326 | 309 | 309 | 222,000 | 2,887.85 |
| 1986-12-11 | 328 | 328 | 306 | 317 | 319,000 | 2,962.62 |
| 1986-12-10 | 305 | 318 | 300 | 318 | 341,000 | 2,971.96 |
| 1986-12-09 | 302 | 305 | 300 | 300 | 137,000 | 2,803.74 |
| 1986-12-08 | 302 | 305 | 300 | 302 | 55,000 | 2,822.43 |
| 1986-12-06 | 300 | 305 | 300 | 305 | 47,000 | 2,850.47 |
| 1986-12-05 | 308 | 310 | 300 | 300 | 57,000 | 2,803.74 |
| 1986-12-04 | 303 | 309 | 299 | 303 | 128,000 | 2,831.78 |
| 1986-12-03 | 305 | 305 | 296 | 298 | 230,000 | 2,785.05 |
| 1986-12-02 | 305 | 309 | 302 | 303 | 57,000 | 2,831.78 |
| 1986-12-01 | 310 | 310 | 301 | 305 | 116,000 | 2,850.47 |
| 1986-11-29 | 301 | 310 | 301 | 301 | 89,000 | 2,813.08 |
| 1986-11-28 | 305 | 305 | 304 | 305 | 93,000 | 2,850.47 |
| 1986-11-27 | 306 | 309 | 303 | 304 | 64,000 | 2,841.12 |
| 1986-11-26 | 305 | 307 | 305 | 306 | 121,000 | 2,859.81 |
| 1986-11-25 | 318 | 318 | 305 | 305 | 72,000 | 2,850.47 |
| 1986-11-22 | 318 | 318 | 313 | 313 | 71,000 | 2,925.23 |
| 1986-11-21 | 307 | 315 | 306 | 310 | 148,000 | 2,897.20 |
| 1986-11-20 | 306 | 310 | 306 | 306 | 58,000 | 2,859.81 |
| 1986-11-19 | 309 | 314 | 303 | 306 | 103,000 | 2,859.81 |
| 1986-11-18 | 318 | 318 | 316 | 317 | 141,000 | 2,962.62 |
| 1986-11-17 | 317 | 320 | 316 | 316 | 219,000 | 2,953.27 |
| 1986-11-14 | 322 | 325 | 316 | 316 | 337,000 | 2,953.27 |
| 1986-11-13 | 320 | 338 | 320 | 332 | 1,588,001 | 3,102.80 |
| 1986-11-12 | 305 | 316 | 302 | 302 | 1,955,001 | 2,822.43 |
| 1986-11-11 | 299 | 300 | 298 | 300 | 154,000 | 2,803.74 |
| 1986-11-10 | 299 | 300 | 294 | 297 | 247,000 | 2,775.70 |
| 1986-11-07 | 291 | 299 | 291 | 294 | 252,000 | 2,747.66 |
| 1986-11-06 | 286 | 290 | 286 | 286 | 75,000 | 2,672.90 |
| 1986-11-05 | 285 | 290 | 285 | 285 | 50,000 | 2,663.55 |
| 1986-11-04 | 291 | 291 | 288 | 290 | 111,000 | 2,710.28 |
| 1986-11-01 | 299 | 299 | 285 | 290 | 45,000 | 2,710.28 |
| 1986-10-31 | 295 | 302 | 291 | 291 | 55,000 | 2,719.63 |
| 1986-10-30 | 290 | 295 | 290 | 290 | 45,000 | 2,710.28 |
| 1986-10-29 | 300 | 300 | 285 | 290 | 146,000 | 2,710.28 |
| 1986-10-28 | 300 | 309 | 296 | 309 | 130,000 | 2,887.85 |
| 1986-10-27 | 295 | 310 | 292 | 310 | 249,000 | 2,897.20 |
| 1986-10-25 | 295 | 300 | 290 | 295 | 119,000 | 2,757.01 |
| 1986-10-24 | 280 | 295 | 275 | 295 | 610,000 | 2,757.01 |
| 1986-10-23 | 290 | 293 | 271 | 275 | 97,000 | 2,570.09 |
| 1986-10-22 | 275 | 290 | 275 | 290 | 697,000 | 2,710.28 |
| 1986-10-21 | 270 | 272 | 270 | 271 | 68,000 | 2,532.71 |
| 1986-10-20 | 268 | 268 | 266 | 268 | 36,000 | 2,504.67 |
| 1986-10-17 | 266 | 270 | 266 | 268 | 37,000 | 2,504.67 |
| 1986-10-16 | 269 | 270 | 266 | 268 | 54,000 | 2,504.67 |
| 1986-10-15 | 270 | 270 | 266 | 270 | 50,000 | 2,523.36 |
| 1986-10-14 | 280 | 280 | 265 | 270 | 50,000 | 2,523.36 |
| 1986-10-13 | 280 | 281 | 280 | 281 | 80,000 | 2,626.17 |
| 1986-10-09 | 282 | 282 | 280 | 280 | 33,000 | 2,616.82 |
| 1986-10-08 | 280 | 285 | 280 | 281 | 47,000 | 2,626.17 |
| 1986-10-07 | 279 | 285 | 279 | 280 | 21,000 | 2,616.82 |
| 1986-10-06 | 290 | 290 | 275 | 275 | 19,000 | 2,570.09 |
| 1986-10-04 | 266 | 290 | 266 | 290 | 36,000 | 2,710.28 |
| 1986-10-03 | 266 | 266 | 255 | 260 | 160,000 | 2,429.91 |
| 1986-10-02 | 270 | 277 | 262 | 265 | 126,000 | 2,476.64 |
| 1986-10-01 | 275 | 280 | 270 | 270 | 112,000 | 2,523.36 |
| 1986-09-30 | 291 | 291 | 281 | 290 | 89,000 | 2,710.28 |
| 1986-09-29 | 285 | 291 | 281 | 281 | 57,000 | 2,626.17 |
| 1986-09-27 | 291 | 291 | 281 | 282 | 77,000 | 2,635.51 |
| 1986-09-26 | 295 | 295 | 290 | 291 | 69,000 | 2,719.63 |
| 1986-09-25 | 301 | 301 | 290 | 290 | 89,000 | 2,710.28 |
| 1986-09-24 | 307 | 312 | 303 | 305 | 52,000 | 2,850.47 |
| 1986-09-22 | 300 | 300 | 295 | 296 | 182,000 | 2,766.36 |
| 1986-09-19 | 290 | 291 | 290 | 290 | 54,000 | 2,710.28 |
| 1986-09-18 | 287 | 291 | 286 | 288 | 55,000 | 2,691.59 |
| 1986-09-17 | 290 | 295 | 284 | 286 | 123,000 | 2,672.90 |
| 1986-09-16 | 295 | 300 | 290 | 290 | 63,000 | 2,710.28 |
| 1986-09-12 | 297 | 307 | 297 | 300 | 95,000 | 2,803.74 |
| 1986-09-11 | 311 | 312 | 307 | 307 | 223,000 | 2,869.16 |
| 1986-09-10 | 312 | 315 | 310 | 315 | 42,000 | 2,943.93 |
| 1986-09-09 | 316 | 316 | 311 | 311 | 44,000 | 2,906.54 |
| 1986-09-08 | 315 | 319 | 315 | 315 | 55,000 | 2,943.93 |
| 1986-09-06 | 313 | 315 | 310 | 310 | 61,000 | 2,897.20 |
| 1986-09-05 | 320 | 320 | 312 | 312 | 51,000 | 2,915.89 |
| 1986-09-04 | 314 | 320 | 311 | 311 | 44,000 | 2,906.54 |
| 1986-09-03 | 310 | 313 | 310 | 310 | 164,000 | 2,897.20 |
| 1986-09-02 | 310 | 312 | 310 | 310 | 28,000 | 2,897.20 |
| 1986-09-01 | 312 | 320 | 310 | 310 | 197,000 | 2,897.20 |
| 1986-08-30 | 316 | 320 | 310 | 312 | 123,000 | 2,915.89 |
| 1986-08-29 | 316 | 325 | 311 | 311 | 75,000 | 2,906.54 |
| 1986-08-28 | 315 | 319 | 311 | 311 | 149,000 | 2,906.54 |
| 1986-08-27 | 312 | 315 | 310 | 311 | 108,000 | 2,906.54 |
| 1986-08-26 | 316 | 317 | 310 | 311 | 199,000 | 2,906.54 |
| 1986-08-25 | 310 | 319 | 310 | 315 | 70,000 | 2,943.93 |
| 1986-08-23 | 310 | 320 | 310 | 320 | 59,000 | 2,990.65 |
| 1986-08-22 | 306 | 315 | 305 | 310 | 172,000 | 2,897.20 |
| 1986-08-21 | 320 | 321 | 316 | 316 | 168,000 | 2,953.27 |
| 1986-08-20 | 325 | 328 | 318 | 318 | 368,000 | 2,971.96 |
| 1986-08-19 | 329 | 330 | 323 | 323 | 148,000 | 3,018.69 |
| 1986-08-18 | 335 | 339 | 328 | 328 | 68,000 | 3,065.42 |
| 1986-08-15 | 330 | 335 | 328 | 328 | 242,000 | 3,065.42 |
| 1986-08-14 | 336 | 339 | 328 | 328 | 79,000 | 3,065.42 |
| 1986-08-13 | 334 | 340 | 334 | 335 | 78,000 | 3,130.84 |
| 1986-08-12 | 325 | 330 | 322 | 330 | 131,000 | 3,084.11 |
| 1986-08-11 | 318 | 325 | 318 | 322 | 127,000 | 3,009.35 |
| 1986-08-08 | 326 | 332 | 323 | 323 | 197,000 | 3,018.69 |
| 1986-08-07 | 335 | 344 | 330 | 330 | 63,000 | 3,084.11 |
| 1986-08-06 | 339 | 339 | 332 | 332 | 45,000 | 3,102.80 |
| 1986-08-05 | 326 | 339 | 326 | 330 | 79,000 | 3,084.11 |
| 1986-08-04 | 328 | 335 | 326 | 328 | 73,000 | 3,065.42 |
| 1986-08-02 | 327 | 329 | 326 | 326 | 56,000 | 3,046.73 |
| 1986-08-01 | 330 | 335 | 325 | 327 | 179,000 | 3,056.07 |
| 1986-07-31 | 343 | 345 | 324 | 324 | 358,000 | 3,028.04 |
| 1986-07-30 | 337 | 345 | 336 | 341 | 149,000 | 3,186.92 |
| 1986-07-29 | 344 | 344 | 325 | 330 | 221,000 | 3,084.11 |
| 1986-07-28 | 351 | 357 | 351 | 351 | 110,000 | 3,280.37 |
| 1986-07-26 | 351 | 361 | 351 | 353 | 297,000 | 3,299.07 |
| 1986-07-25 | 360 | 362 | 350 | 350 | 239,000 | 3,271.03 |
| 1986-07-24 | 355 | 361 | 355 | 361 | 409,000 | 3,373.83 |
| 1986-07-23 | 355 | 358 | 353 | 355 | 158,000 | 3,317.76 |
| 1986-07-22 | 359 | 359 | 346 | 350 | 148,000 | 3,271.03 |
| 1986-07-21 | 350 | 358 | 344 | 358 | 505,000 | 3,345.79 |
| 1986-07-19 | 350 | 350 | 344 | 344 | 282,000 | 3,214.95 |
| 1986-07-18 | 349 | 352 | 343 | 350 | 429,000 | 3,271.03 |
| 1986-07-17 | 351 | 355 | 345 | 349 | 359,000 | 3,261.68 |
| 1986-07-16 | 362 | 363 | 355 | 355 | 430,000 | 3,317.76 |
| 1986-07-15 | 362 | 365 | 361 | 361 | 472,000 | 3,373.83 |
| 1986-07-14 | 360 | 362 | 357 | 362 | 480,000 | 3,383.18 |
| 1986-07-11 | 361 | 362 | 360 | 360 | 406,000 | 3,364.49 |
| 1986-07-10 | 362 | 363 | 360 | 361 | 341,000 | 3,373.83 |
| 1986-07-09 | 366 | 370 | 361 | 364 | 350,000 | 3,401.87 |
| 1986-07-08 | 365 | 373 | 361 | 365 | 359,000 | 3,411.21 |
| 1986-07-07 | 378 | 380 | 370 | 370 | 343,000 | 3,457.94 |
| 1986-07-05 | 375 | 383 | 372 | 372 | 471,000 | 3,476.64 |
| 1986-07-04 | 382 | 382 | 373 | 373 | 1,381,001 | 3,485.98 |
| 1986-07-03 | 372 | 385 | 372 | 382 | 2,022,001 | 3,570.09 |
| 1986-07-02 | 365 | 377 | 365 | 372 | 634,000 | 3,476.64 |
| 1986-07-01 | 365 | 368 | 361 | 362 | 436,000 | 3,383.18 |
| 1986-06-30 | 377 | 380 | 361 | 364 | 841,000 | 3,401.87 |
| 1986-06-28 | 377 | 379 | 369 | 374 | 778,000 | 3,495.33 |
| 1986-06-27 | 365 | 380 | 361 | 367 | 1,579,001 | 3,429.91 |
| 1986-06-26 | 372 | 374 | 355 | 355 | 950,000 | 3,317.76 |
| 1986-06-25 | 376 | 379 | 365 | 370 | 2,172,001 | 3,457.94 |
| 1986-06-24 | 380 | 391 | 375 | 376 | 7,216,003 | 3,514.02 |
| 1986-06-23 | 345 | 369 | 344 | 365 | 4,892,002 | 3,411.21 |
| 1986-06-21 | 330 | 340 | 330 | 337 | 372,000 | 3,149.53 |
| 1986-06-20 | 330 | 332 | 325 | 329 | 356,000 | 3,074.77 |
| 1986-06-19 | 329 | 335 | 329 | 329 | 738,000 | 3,074.77 |
| 1986-06-18 | 331 | 333 | 328 | 329 | 1,303,001 | 3,074.77 |
| 1986-06-17 | 335 | 340 | 328 | 331 | 898,000 | 3,093.46 |
| 1986-06-16 | 346 | 351 | 325 | 325 | 2,576,001 | 3,037.38 |
| 1986-06-13 | 332 | 348 | 332 | 341 | 4,125,002 | 3,186.92 |
| 1986-06-12 | 325 | 333 | 323 | 330 | 1,891,001 | 3,084.11 |
| 1986-06-11 | 311 | 325 | 311 | 325 | 576,000 | 3,037.38 |
| 1986-06-10 | 318 | 318 | 311 | 311 | 231,000 | 2,906.54 |
| 1986-06-09 | 315 | 320 | 315 | 315 | 221,000 | 2,943.93 |
| 1986-06-07 | 315 | 315 | 310 | 310 | 62,000 | 2,897.20 |
| 1986-06-06 | 317 | 325 | 313 | 316 | 216,000 | 2,953.27 |
| 1986-06-05 | 312 | 315 | 310 | 315 | 300,000 | 2,943.93 |
| 1986-06-04 | 314 | 315 | 310 | 310 | 219,000 | 2,897.20 |
| 1986-06-03 | 312 | 315 | 306 | 310 | 162,000 | 2,897.20 |
| 1986-06-02 | 310 | 313 | 306 | 312 | 103,000 | 2,915.89 |
| 1986-05-31 | 310 | 313 | 305 | 305 | 84,000 | 2,850.47 |
| 1986-05-30 | 306 | 312 | 306 | 307 | 100,000 | 2,869.16 |
| 1986-05-29 | 303 | 308 | 303 | 305 | 81,000 | 2,850.47 |
| 1986-05-28 | 304 | 308 | 302 | 303 | 118,000 | 2,831.78 |
| 1986-05-27 | 308 | 310 | 305 | 310 | 178,000 | 2,897.20 |
| 1986-05-26 | 312 | 315 | 311 | 313 | 105,000 | 2,925.23 |
| 1986-05-24 | 310 | 315 | 307 | 310 | 129,000 | 2,897.20 |
| 1986-05-23 | 305 | 310 | 305 | 310 | 145,000 | 2,897.20 |
| 1986-05-22 | 309 | 309 | 305 | 305 | 147,000 | 2,850.47 |
| 1986-05-21 | 310 | 310 | 302 | 304 | 80,000 | 2,841.12 |
| 1986-05-20 | 300 | 303 | 296 | 297 | 94,000 | 2,775.70 |
| 1986-05-19 | 300 | 310 | 296 | 305 | 91,000 | 2,850.47 |
| 1986-05-17 | 300 | 303 | 296 | 296 | 74,000 | 2,766.36 |
| 1986-05-16 | 309 | 309 | 298 | 300 | 143,000 | 2,803.74 |
| 1986-05-15 | 308 | 310 | 305 | 310 | 132,000 | 2,897.20 |
| 1986-05-14 | 310 | 312 | 307 | 307 | 170,000 | 2,869.16 |
| 1986-05-13 | 314 | 314 | 307 | 307 | 195,000 | 2,869.16 |
| 1986-05-12 | 310 | 315 | 310 | 314 | 250,000 | 2,934.58 |
| 1986-05-09 | 319 | 330 | 315 | 330 | 900,000 | 3,084.11 |
| 1986-05-08 | 315 | 315 | 310 | 315 | 550,000 | 2,943.93 |
| 1986-05-07 | 295 | 319 | 295 | 315 | 1,355,001 | 2,943.93 |
| 1986-05-06 | 285 | 290 | 284 | 290 | 316,000 | 2,710.28 |
| 1986-05-02 | 288 | 290 | 282 | 282 | 876,000 | 2,635.51 |
| 1986-05-01 | 287 | 290 | 285 | 287 | 288,000 | 2,682.24 |
| 1986-04-30 | 290 | 290 | 287 | 288 | 156,000 | 2,691.59 |
| 1986-04-28 | 290 | 292 | 287 | 287 | 233,000 | 2,682.24 |
| 1986-04-26 | 290 | 292 | 288 | 289 | 239,000 | 2,700.93 |
| 1986-04-25 | 297 | 297 | 288 | 290 | 264,000 | 2,710.28 |
| 1986-04-24 | 296 | 299 | 296 | 297 | 153,000 | 2,775.70 |
| 1986-04-23 | 298 | 300 | 296 | 296 | 89,000 | 2,766.36 |
| 1986-04-22 | 298 | 300 | 298 | 300 | 56,000 | 2,803.74 |
| 1986-04-21 | 298 | 308 | 295 | 296 | 88,000 | 2,766.36 |
| 1986-04-19 | 295 | 299 | 295 | 299 | 109,000 | 2,794.39 |
| 1986-04-18 | 293 | 300 | 292 | 295 | 126,000 | 2,757.01 |
| 1986-04-17 | 295 | 300 | 291 | 292 | 123,000 | 2,728.97 |
| 1986-04-16 | 298 | 300 | 290 | 291 | 250,000 | 2,719.63 |
| 1986-04-15 | 301 | 308 | 300 | 300 | 95,000 | 2,803.74 |
| 1986-04-14 | 301 | 305 | 301 | 301 | 49,000 | 2,813.08 |
| 1986-04-11 | 299 | 301 | 297 | 301 | 55,000 | 2,813.08 |
| 1986-04-10 | 299 | 300 | 296 | 296 | 93,000 | 2,766.36 |
| 1986-04-09 | 294 | 300 | 292 | 296 | 168,000 | 2,766.36 |
| 1986-04-08 | 295 | 298 | 285 | 292 | 320,000 | 2,728.97 |
| 1986-04-07 | 301 | 305 | 300 | 300 | 121,000 | 2,803.74 |
| 1986-04-05 | 301 | 305 | 300 | 300 | 60,000 | 2,803.74 |
| 1986-04-04 | 300 | 309 | 300 | 306 | 98,000 | 2,859.81 |
| 1986-04-03 | 304 | 305 | 300 | 300 | 89,000 | 2,803.74 |
| 1986-04-02 | 314 | 315 | 306 | 306 | 114,000 | 2,859.81 |
| 1986-04-01 | 312 | 315 | 310 | 311 | 96,000 | 2,906.54 |
| 1986-03-31 | 311 | 311 | 310 | 311 | 99,000 | 2,906.54 |
| 1986-03-29 | 300 | 308 | 298 | 301 | 56,000 | 2,813.08 |
| 1986-03-28 | 297 | 300 | 296 | 297 | 205,000 | 2,775.70 |
| 1986-03-27 | 295 | 300 | 295 | 295 | 202,000 | 2,757.01 |
| 1986-03-26 | 292 | 299 | 292 | 295 | 144,000 | 2,757.01 |
| 1986-03-25 | 294 | 295 | 290 | 295 | 303,000 | 2,757.01 |
| 1986-03-24 | 297 | 304 | 285 | 285 | 583,000 | 2,663.55 |
| 1986-03-22 | 308 | 310 | 295 | 295 | 393,000 | 2,757.01 |
| 1986-03-20 | 310 | 315 | 305 | 306 | 225,000 | 2,859.81 |
| 1986-03-19 | 305 | 315 | 301 | 315 | 166,000 | 2,943.93 |
| 1986-03-18 | 320 | 321 | 310 | 310 | 301,000 | 2,897.20 |
| 1986-03-17 | 332 | 335 | 320 | 320 | 256,000 | 2,990.65 |
| 1986-03-15 | 332 | 334 | 321 | 322 | 202,000 | 3,009.35 |
| 1986-03-14 | 347 | 347 | 332 | 334 | 243,000 | 3,121.50 |
| 1986-03-13 | 347 | 348 | 344 | 348 | 678,000 | 3,252.34 |
| 1986-03-12 | 348 | 349 | 344 | 348 | 695,000 | 3,252.34 |
| 1986-03-11 | 345 | 348 | 344 | 348 | 412,000 | 3,252.34 |
| 1986-03-10 | 349 | 349 | 342 | 344 | 599,000 | 3,214.95 |
| 1986-03-07 | 341 | 349 | 340 | 348 | 1,463,001 | 3,252.34 |
| 1986-03-06 | 340 | 342 | 335 | 341 | 721,000 | 3,186.92 |
| 1986-03-05 | 339 | 341 | 339 | 340 | 1,432,001 | 3,177.57 |
| 1986-03-04 | 340 | 344 | 339 | 342 | 1,248,001 | 3,196.26 |
| 1986-03-03 | 349 | 350 | 332 | 335 | 701,000 | 3,130.84 |
| 1986-03-01 | 348 | 350 | 345 | 346 | 1,970,001 | 3,233.64 |
| 1986-02-28 | 345 | 355 | 341 | 353 | 5,193,002 | 3,299.07 |
| 1986-02-27 | 318 | 335 | 316 | 328 | 918,000 | 3,065.42 |
| 1986-02-26 | 329 | 330 | 313 | 315 | 1,516,001 | 2,943.93 |
| 1986-02-25 | 330 | 330 | 321 | 330 | 2,406,001 | 3,084.11 |
| 1986-02-24 | 309 | 315 | 309 | 313 | 1,090,001 | 2,925.23 |
| 1986-02-22 | 305 | 306 | 303 | 306 | 537,000 | 2,859.81 |
| 1986-02-21 | 300 | 305 | 299 | 301 | 723,000 | 2,813.08 |
| 1986-02-20 | 291 | 296 | 285 | 296 | 339,000 | 2,766.36 |
| 1986-02-19 | 296 | 296 | 292 | 296 | 203,000 | 2,766.36 |
| 1986-02-18 | 300 | 300 | 291 | 291 | 194,000 | 2,719.63 |
| 1986-02-17 | 300 | 302 | 296 | 296 | 183,000 | 2,766.36 |
| 1986-02-15 | 305 | 305 | 296 | 296 | 372,000 | 2,766.36 |
| 1986-02-14 | 291 | 306 | 290 | 305 | 890,000 | 2,850.47 |
| 1986-02-13 | 293 | 293 | 285 | 290 | 275,000 | 2,710.28 |
| 1986-02-12 | 287 | 287 | 283 | 283 | 159,000 | 2,644.86 |
| 1986-02-10 | 291 | 291 | 285 | 285 | 167,000 | 2,663.55 |
| 1986-02-07 | 291 | 294 | 285 | 286 | 130,000 | 2,672.90 |
| 1986-02-06 | 290 | 294 | 289 | 289 | 173,000 | 2,700.93 |
| 1986-02-05 | 290 | 290 | 283 | 285 | 119,000 | 2,663.55 |
| 1986-02-04 | 281 | 295 | 280 | 290 | 126,000 | 2,710.28 |
| 1986-02-03 | 277 | 281 | 276 | 280 | 151,000 | 2,616.82 |
| 1986-02-01 | 280 | 284 | 278 | 278 | 82,000 | 2,598.13 |
| 1986-01-31 | 280 | 280 | 276 | 276 | 140,000 | 2,579.44 |
| 1986-01-30 | 281 | 282 | 280 | 280 | 117,000 | 2,616.82 |
| 1986-01-29 | 283 | 283 | 282 | 283 | 187,000 | 2,644.86 |
| 1986-01-28 | 285 | 285 | 281 | 283 | 239,000 | 2,644.86 |
| 1986-01-27 | 286 | 290 | 286 | 287 | 189,000 | 2,682.24 |
| 1986-01-25 | 285 | 289 | 285 | 289 | 63,000 | 2,700.93 |
| 1986-01-24 | 285 | 290 | 285 | 286 | 67,000 | 2,672.90 |
| 1986-01-23 | 289 | 289 | 285 | 285 | 87,000 | 2,663.55 |
| 1986-01-22 | 294 | 294 | 288 | 288 | 112,000 | 2,691.59 |
| 1986-01-21 | 296 | 296 | 295 | 295 | 123,000 | 2,757.01 |
| 1986-01-20 | 295 | 295 | 294 | 295 | 88,000 | 2,757.01 |
| 1986-01-18 | 291 | 295 | 291 | 295 | 104,000 | 2,757.01 |
| 1986-01-17 | 297 | 300 | 295 | 295 | 107,000 | 2,757.01 |
| 1986-01-16 | 303 | 304 | 295 | 297 | 183,000 | 2,775.70 |
| 1986-01-14 | 294 | 303 | 294 | 303 | 432,000 | 2,831.78 |
| 1986-01-13 | 293 | 296 | 293 | 296 | 134,000 | 2,766.36 |
| 1986-01-10 | 290 | 294 | 290 | 292 | 132,000 | 2,728.97 |
| 1986-01-09 | 289 | 290 | 289 | 290 | 67,000 | 2,710.28 |
| 1986-01-08 | 289 | 290 | 289 | 290 | 160,000 | 2,710.28 |
| 1986-01-07 | 294 | 294 | 290 | 290 | 110,000 | 2,710.28 |
| 1986-01-06 | 288 | 293 | 288 | 291 | 155,000 | 2,719.63 |
| 1986-01-04 | 286 | 290 | 286 | 288 | 126,000 | 2,691.59 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.07株 [1985-03-27]1株→1.05株
