7721 東京計器(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 | 508 | 509 | 493 | 502 | 124,000 | 2,510 |
| 1986-12-26 | 515 | 548 | 512 | 516 | 138,000 | 2,580 |
| 1986-12-25 | 536 | 545 | 530 | 532 | 66,000 | 2,660 |
| 1986-12-24 | 550 | 550 | 530 | 530 | 47,000 | 2,650 |
| 1986-12-23 | 540 | 550 | 540 | 542 | 19,000 | 2,710 |
| 1986-12-22 | 540 | 551 | 530 | 540 | 78,000 | 2,700 |
| 1986-12-19 | 550 | 560 | 550 | 550 | 157,000 | 2,750 |
| 1986-12-18 | 559 | 561 | 540 | 540 | 42,000 | 2,700 |
| 1986-12-17 | 550 | 560 | 550 | 560 | 33,000 | 2,800 |
| 1986-12-16 | 547 | 550 | 546 | 546 | 15,000 | 2,730 |
| 1986-12-15 | 552 | 552 | 546 | 546 | 36,000 | 2,730 |
| 1986-12-12 | 552 | 560 | 550 | 552 | 46,000 | 2,760 |
| 1986-12-11 | 552 | 560 | 552 | 552 | 30,000 | 2,760 |
| 1986-12-10 | 565 | 571 | 550 | 551 | 124,000 | 2,755 |
| 1986-12-09 | 571 | 575 | 568 | 575 | 75,000 | 2,875 |
| 1986-12-08 | 578 | 578 | 565 | 570 | 40,000 | 2,850 |
| 1986-12-06 | 551 | 575 | 550 | 575 | 330,000 | 2,875 |
| 1986-12-05 | 550 | 560 | 550 | 559 | 60,000 | 2,795 |
| 1986-12-04 | 546 | 562 | 546 | 550 | 166,000 | 2,750 |
| 1986-12-03 | 561 | 565 | 545 | 562 | 209,000 | 2,810 |
| 1986-12-02 | 560 | 560 | 550 | 551 | 198,000 | 2,755 |
| 1986-12-01 | 575 | 575 | 570 | 570 | 91,000 | 2,850 |
| 1986-11-29 | 569 | 584 | 569 | 580 | 244,000 | 2,900 |
| 1986-11-28 | 560 | 570 | 560 | 570 | 73,000 | 2,850 |
| 1986-11-27 | 570 | 570 | 558 | 560 | 61,000 | 2,800 |
| 1986-11-26 | 577 | 577 | 555 | 560 | 205,000 | 2,800 |
| 1986-11-25 | 592 | 592 | 578 | 585 | 70,000 | 2,925 |
| 1986-11-22 | 585 | 590 | 585 | 590 | 316,000 | 2,950 |
| 1986-11-21 | 566 | 588 | 566 | 588 | 49,000 | 2,940 |
| 1986-11-20 | 566 | 590 | 564 | 565 | 73,000 | 2,825 |
| 1986-11-19 | 563 | 565 | 563 | 565 | 29,000 | 2,825 |
| 1986-11-18 | 579 | 579 | 565 | 565 | 83,000 | 2,825 |
| 1986-11-17 | 587 | 594 | 576 | 576 | 91,000 | 2,880 |
| 1986-11-14 | 565 | 599 | 560 | 597 | 549,000 | 2,985 |
| 1986-11-13 | 575 | 585 | 569 | 575 | 482,000 | 2,875 |
| 1986-11-12 | 593 | 608 | 585 | 585 | 1,251,000 | 2,925 |
| 1986-11-11 | 560 | 604 | 554 | 593 | 1,636,000 | 2,965 |
| 1986-11-10 | 555 | 565 | 538 | 562 | 530,000 | 2,810 |
| 1986-11-07 | 555 | 560 | 532 | 538 | 883,000 | 2,690 |
| 1986-11-06 | 491 | 535 | 490 | 530 | 446,000 | 2,650 |
| 1986-11-05 | 480 | 498 | 480 | 490 | 136,000 | 2,450 |
| 1986-11-04 | 485 | 488 | 475 | 475 | 135,000 | 2,375 |
| 1986-11-01 | 480 | 480 | 475 | 480 | 37,000 | 2,400 |
| 1986-10-31 | 472 | 480 | 471 | 471 | 44,000 | 2,355 |
| 1986-10-30 | 470 | 480 | 465 | 465 | 52,000 | 2,325 |
| 1986-10-29 | 476 | 484 | 462 | 465 | 67,000 | 2,325 |
| 1986-10-28 | 490 | 490 | 480 | 480 | 12,000 | 2,400 |
| 1986-10-27 | 490 | 490 | 490 | 490 | 14,000 | 2,450 |
| 1986-10-25 | 495 | 500 | 491 | 495 | 81,000 | 2,475 |
| 1986-10-24 | 483 | 490 | 483 | 490 | 55,000 | 2,450 |
| 1986-10-23 | 470 | 478 | 465 | 478 | 23,000 | 2,390 |
| 1986-10-22 | 465 | 478 | 460 | 460 | 37,000 | 2,300 |
| 1986-10-21 | 460 | 470 | 460 | 465 | 36,000 | 2,325 |
| 1986-10-20 | 466 | 471 | 465 | 465 | 47,000 | 2,325 |
| 1986-10-17 | 458 | 458 | 454 | 457 | 101,000 | 2,285 |
| 1986-10-16 | 456 | 461 | 454 | 454 | 87,000 | 2,270 |
| 1986-10-15 | 475 | 475 | 455 | 455 | 45,000 | 2,275 |
| 1986-10-14 | 479 | 479 | 463 | 470 | 66,000 | 2,350 |
| 1986-10-13 | 456 | 471 | 456 | 470 | 30,000 | 2,350 |
| 1986-10-09 | 475 | 476 | 450 | 450 | 91,000 | 2,250 |
| 1986-10-08 | 481 | 490 | 470 | 470 | 38,000 | 2,350 |
| 1986-10-07 | 480 | 485 | 470 | 475 | 48,000 | 2,375 |
| 1986-10-06 | 491 | 494 | 475 | 475 | 180,000 | 2,375 |
| 1986-10-04 | 470 | 475 | 470 | 475 | 151,000 | 2,375 |
| 1986-10-03 | 450 | 456 | 440 | 445 | 121,000 | 2,225 |
| 1986-10-02 | 441 | 442 | 435 | 440 | 74,000 | 2,200 |
| 1986-10-01 | 459 | 460 | 435 | 435 | 217,000 | 2,175 |
| 1986-09-30 | 452 | 459 | 447 | 459 | 343,000 | 2,295 |
| 1986-09-29 | 471 | 479 | 450 | 450 | 260,000 | 2,250 |
| 1986-09-27 | 476 | 486 | 470 | 470 | 148,000 | 2,350 |
| 1986-09-26 | 500 | 500 | 481 | 481 | 258,000 | 2,405 |
| 1986-09-25 | 526 | 530 | 511 | 512 | 104,000 | 2,560 |
| 1986-09-24 | 523 | 540 | 523 | 528 | 59,000 | 2,640 |
| 1986-09-22 | 523 | 530 | 521 | 525 | 16,000 | 2,625 |
| 1986-09-19 | 526 | 526 | 518 | 520 | 75,000 | 2,600 |
| 1986-09-18 | 526 | 526 | 516 | 516 | 105,000 | 2,580 |
| 1986-09-17 | 532 | 532 | 516 | 516 | 72,000 | 2,580 |
| 1986-09-16 | 520 | 533 | 516 | 533 | 50,000 | 2,665 |
| 1986-09-12 | 512 | 542 | 512 | 535 | 87,000 | 2,675 |
| 1986-09-11 | 550 | 550 | 540 | 542 | 225,000 | 2,710 |
| 1986-09-10 | 550 | 555 | 550 | 553 | 56,000 | 2,765 |
| 1986-09-09 | 556 | 560 | 552 | 555 | 54,000 | 2,775 |
| 1986-09-08 | 556 | 560 | 551 | 552 | 46,000 | 2,760 |
| 1986-09-06 | 540 | 555 | 540 | 555 | 149,000 | 2,775 |
| 1986-09-05 | 553 | 558 | 538 | 539 | 244,000 | 2,695 |
| 1986-09-04 | 557 | 561 | 555 | 560 | 43,000 | 2,800 |
| 1986-09-03 | 560 | 570 | 550 | 550 | 149,000 | 2,750 |
| 1986-09-02 | 560 | 565 | 555 | 560 | 164,000 | 2,800 |
| 1986-09-01 | 575 | 580 | 565 | 565 | 30,000 | 2,825 |
| 1986-08-30 | 585 | 585 | 585 | 585 | 40,000 | 2,925 |
| 1986-08-29 | 566 | 566 | 550 | 555 | 208,000 | 2,775 |
| 1986-08-28 | 585 | 585 | 565 | 566 | 65,000 | 2,830 |
| 1986-08-27 | 575 | 590 | 570 | 575 | 58,000 | 2,875 |
| 1986-08-26 | 584 | 584 | 572 | 575 | 119,000 | 2,875 |
| 1986-08-25 | 585 | 585 | 580 | 581 | 20,000 | 2,905 |
| 1986-08-23 | 555 | 570 | 555 | 565 | 57,000 | 2,825 |
| 1986-08-22 | 570 | 570 | 551 | 553 | 135,000 | 2,765 |
| 1986-08-21 | 559 | 570 | 550 | 570 | 263,000 | 2,850 |
| 1986-08-20 | 571 | 575 | 555 | 555 | 189,000 | 2,775 |
| 1986-08-19 | 575 | 580 | 555 | 560 | 238,000 | 2,800 |
| 1986-08-18 | 595 | 595 | 570 | 580 | 176,000 | 2,900 |
| 1986-08-15 | 589 | 600 | 584 | 600 | 109,000 | 3,000 |
| 1986-08-14 | 593 | 595 | 589 | 589 | 111,000 | 2,945 |
| 1986-08-13 | 595 | 600 | 585 | 590 | 129,000 | 2,950 |
| 1986-08-12 | 589 | 590 | 578 | 578 | 30,000 | 2,890 |
| 1986-08-11 | 580 | 580 | 571 | 571 | 53,000 | 2,855 |
| 1986-08-08 | 598 | 598 | 570 | 585 | 87,000 | 2,925 |
| 1986-08-07 | 595 | 595 | 575 | 590 | 48,000 | 2,950 |
| 1986-08-06 | 580 | 590 | 575 | 590 | 111,000 | 2,950 |
| 1986-08-05 | 581 | 590 | 580 | 581 | 28,000 | 2,905 |
| 1986-08-04 | 589 | 590 | 575 | 581 | 41,000 | 2,905 |
| 1986-08-02 | 575 | 590 | 575 | 590 | 33,000 | 2,950 |
| 1986-08-01 | 568 | 570 | 565 | 570 | 79,000 | 2,850 |
| 1986-07-31 | 580 | 585 | 560 | 565 | 154,000 | 2,825 |
| 1986-07-30 | 620 | 620 | 580 | 590 | 135,000 | 2,950 |
| 1986-07-29 | 621 | 625 | 616 | 620 | 123,000 | 3,100 |
| 1986-07-28 | 621 | 625 | 621 | 625 | 58,000 | 3,125 |
| 1986-07-26 | 623 | 630 | 621 | 624 | 25,000 | 3,120 |
| 1986-07-25 | 640 | 640 | 621 | 633 | 76,000 | 3,165 |
| 1986-07-24 | 650 | 650 | 632 | 640 | 43,000 | 3,200 |
| 1986-07-23 | 633 | 641 | 633 | 640 | 65,000 | 3,200 |
| 1986-07-22 | 620 | 630 | 620 | 630 | 91,000 | 3,150 |
| 1986-07-21 | 640 | 655 | 619 | 630 | 90,000 | 3,150 |
| 1986-07-19 | 651 | 655 | 640 | 640 | 107,000 | 3,200 |
| 1986-07-18 | 661 | 661 | 646 | 646 | 130,000 | 3,230 |
| 1986-07-17 | 656 | 665 | 656 | 664 | 55,000 | 3,320 |
| 1986-07-16 | 680 | 694 | 671 | 680 | 169,000 | 3,400 |
| 1986-07-15 | 676 | 690 | 651 | 690 | 203,000 | 3,450 |
| 1986-07-14 | 685 | 685 | 666 | 666 | 125,000 | 3,330 |
| 1986-07-11 | 661 | 668 | 652 | 656 | 115,000 | 3,280 |
| 1986-07-10 | 661 | 663 | 650 | 651 | 165,000 | 3,255 |
| 1986-07-09 | 661 | 661 | 653 | 660 | 64,000 | 3,300 |
| 1986-07-08 | 678 | 678 | 661 | 661 | 74,000 | 3,305 |
| 1986-07-07 | 678 | 680 | 660 | 678 | 104,000 | 3,390 |
| 1986-07-05 | 665 | 685 | 664 | 680 | 23,000 | 3,400 |
| 1986-07-04 | 680 | 680 | 655 | 660 | 122,000 | 3,300 |
| 1986-07-03 | 686 | 688 | 671 | 680 | 124,000 | 3,400 |
| 1986-07-02 | 686 | 686 | 670 | 686 | 122,000 | 3,430 |
| 1986-07-01 | 680 | 683 | 672 | 676 | 108,000 | 3,380 |
| 1986-06-30 | 690 | 690 | 670 | 680 | 150,000 | 3,400 |
| 1986-06-28 | 675 | 698 | 665 | 698 | 156,000 | 3,490 |
| 1986-06-27 | 660 | 670 | 652 | 655 | 267,000 | 3,275 |
| 1986-06-26 | 669 | 675 | 646 | 650 | 258,000 | 3,250 |
| 1986-06-25 | 660 | 675 | 650 | 675 | 125,000 | 3,375 |
| 1986-06-24 | 670 | 670 | 655 | 660 | 181,000 | 3,300 |
| 1986-06-23 | 670 | 680 | 666 | 670 | 338,000 | 3,350 |
| 1986-06-21 | 672 | 680 | 665 | 665 | 70,000 | 3,325 |
| 1986-06-20 | 675 | 680 | 670 | 672 | 81,000 | 3,360 |
| 1986-06-19 | 692 | 699 | 675 | 689 | 79,000 | 3,445 |
| 1986-06-18 | 690 | 713 | 690 | 692 | 466,000 | 3,460 |
| 1986-06-17 | 690 | 699 | 685 | 690 | 106,000 | 3,450 |
| 1986-06-16 | 705 | 705 | 675 | 700 | 127,000 | 3,500 |
| 1986-06-13 | 700 | 705 | 670 | 705 | 235,000 | 3,525 |
| 1986-06-12 | 716 | 720 | 690 | 690 | 246,000 | 3,450 |
| 1986-06-11 | 710 | 718 | 690 | 709 | 453,000 | 3,545 |
| 1986-06-10 | 670 | 725 | 655 | 725 | 1,282,000 | 3,625 |
| 1986-06-09 | 688 | 694 | 670 | 671 | 153,000 | 3,355 |
| 1986-06-07 | 694 | 698 | 670 | 698 | 252,000 | 3,490 |
| 1986-06-06 | 675 | 710 | 670 | 699 | 722,000 | 3,495 |
| 1986-06-05 | 705 | 705 | 656 | 685 | 774,000 | 3,425 |
| 1986-06-04 | 720 | 730 | 700 | 715 | 1,307,000 | 3,575 |
| 1986-06-03 | 740 | 762 | 720 | 740 | 6,463,000 | 3,700 |
| 1986-06-02 | 640 | 730 | 633 | 730 | 5,999,000 | 3,650 |
| 1986-05-31 | 650 | 660 | 639 | 650 | 613,000 | 3,250 |
| 1986-05-30 | 639 | 665 | 635 | 658 | 5,861,000 | 3,290 |
| 1986-05-29 | 603 | 640 | 603 | 629 | 2,056,000 | 3,145 |
| 1986-05-28 | 572 | 588 | 570 | 583 | 159,000 | 2,915 |
| 1986-05-27 | 579 | 580 | 571 | 571 | 105,000 | 2,855 |
| 1986-05-26 | 585 | 585 | 575 | 579 | 93,000 | 2,895 |
| 1986-05-24 | 580 | 585 | 575 | 575 | 36,000 | 2,875 |
| 1986-05-23 | 584 | 585 | 580 | 580 | 59,000 | 2,900 |
| 1986-05-22 | 590 | 590 | 576 | 584 | 31,000 | 2,920 |
| 1986-05-21 | 574 | 599 | 569 | 586 | 237,000 | 2,930 |
| 1986-05-20 | 576 | 577 | 571 | 574 | 186,000 | 2,870 |
| 1986-05-19 | 570 | 576 | 570 | 570 | 30,000 | 2,850 |
| 1986-05-17 | 576 | 576 | 570 | 576 | 23,000 | 2,880 |
| 1986-05-16 | 577 | 577 | 570 | 570 | 148,000 | 2,850 |
| 1986-05-15 | 566 | 576 | 565 | 570 | 75,000 | 2,850 |
| 1986-05-14 | 576 | 576 | 568 | 576 | 173,000 | 2,880 |
| 1986-05-13 | 575 | 576 | 570 | 570 | 93,000 | 2,850 |
| 1986-05-12 | 576 | 576 | 568 | 570 | 97,000 | 2,850 |
| 1986-05-09 | 573 | 576 | 568 | 576 | 180,000 | 2,880 |
| 1986-05-08 | 576 | 576 | 568 | 570 | 102,000 | 2,850 |
| 1986-05-07 | 570 | 575 | 568 | 568 | 53,000 | 2,840 |
| 1986-05-06 | 576 | 576 | 569 | 569 | 54,000 | 2,845 |
| 1986-05-02 | 575 | 576 | 567 | 576 | 136,000 | 2,880 |
| 1986-05-01 | 574 | 576 | 570 | 573 | 118,000 | 2,865 |
| 1986-04-30 | 570 | 576 | 568 | 576 | 143,000 | 2,880 |
| 1986-04-28 | 573 | 576 | 566 | 566 | 97,000 | 2,830 |
| 1986-04-26 | 570 | 576 | 570 | 571 | 23,000 | 2,855 |
| 1986-04-25 | 576 | 576 | 565 | 567 | 176,000 | 2,835 |
| 1986-04-24 | 580 | 580 | 565 | 576 | 122,000 | 2,880 |
| 1986-04-23 | 585 | 596 | 576 | 580 | 85,000 | 2,900 |
| 1986-04-22 | 598 | 598 | 581 | 590 | 93,000 | 2,950 |
| 1986-04-21 | 590 | 599 | 581 | 599 | 104,000 | 2,995 |
| 1986-04-19 | 581 | 599 | 581 | 590 | 123,000 | 2,950 |
| 1986-04-18 | 602 | 605 | 588 | 590 | 171,000 | 2,950 |
| 1986-04-17 | 580 | 608 | 568 | 605 | 215,000 | 3,025 |
| 1986-04-16 | 568 | 580 | 560 | 580 | 137,000 | 2,900 |
| 1986-04-15 | 578 | 580 | 570 | 578 | 59,000 | 2,890 |
| 1986-04-14 | 579 | 583 | 566 | 579 | 168,000 | 2,895 |
| 1986-04-11 | 585 | 590 | 577 | 578 | 77,000 | 2,890 |
| 1986-04-10 | 577 | 590 | 577 | 580 | 154,000 | 2,900 |
| 1986-04-09 | 576 | 580 | 575 | 575 | 66,000 | 2,875 |
| 1986-04-08 | 564 | 575 | 564 | 571 | 107,000 | 2,855 |
| 1986-04-07 | 575 | 575 | 563 | 565 | 69,000 | 2,825 |
| 1986-04-05 | 580 | 588 | 560 | 560 | 29,000 | 2,800 |
| 1986-04-04 | 584 | 590 | 580 | 580 | 66,000 | 2,900 |
| 1986-04-03 | 580 | 589 | 580 | 583 | 74,000 | 2,915 |
| 1986-04-02 | 600 | 600 | 585 | 590 | 194,000 | 2,950 |
| 1986-04-01 | 560 | 599 | 560 | 590 | 104,000 | 2,950 |
| 1986-03-31 | 558 | 560 | 556 | 556 | 119,000 | 2,780 |
| 1986-03-29 | 558 | 570 | 558 | 570 | 79,000 | 2,850 |
| 1986-03-28 | 560 | 570 | 556 | 558 | 86,000 | 2,790 |
| 1986-03-27 | 556 | 570 | 556 | 560 | 73,000 | 2,800 |
| 1986-03-26 | 570 | 570 | 555 | 555 | 176,000 | 2,775 |
| 1986-03-25 | 561 | 571 | 560 | 560 | 63,000 | 2,800 |
| 1986-03-24 | 571 | 571 | 550 | 550 | 183,000 | 2,750 |
| 1986-03-22 | 581 | 581 | 571 | 571 | 67,000 | 2,855 |
| 1986-03-20 | 595 | 595 | 581 | 584 | 81,000 | 2,920 |
| 1986-03-19 | 597 | 608 | 591 | 592 | 154,000 | 2,960 |
| 1986-03-18 | 609 | 620 | 596 | 596 | 277,000 | 2,980 |
| 1986-03-17 | 614 | 619 | 605 | 608 | 305,000 | 3,040 |
| 1986-03-15 | 603 | 604 | 591 | 593 | 192,000 | 2,965 |
| 1986-03-14 | 605 | 605 | 601 | 601 | 189,000 | 3,005 |
| 1986-03-13 | 606 | 614 | 600 | 601 | 329,000 | 3,005 |
| 1986-03-12 | 623 | 629 | 607 | 616 | 808,000 | 3,080 |
| 1986-03-11 | 624 | 625 | 612 | 623 | 1,049,000 | 3,115 |
| 1986-03-10 | 608 | 625 | 601 | 624 | 1,345,000 | 3,120 |
| 1986-03-07 | 577 | 600 | 577 | 600 | 696,000 | 3,000 |
| 1986-03-06 | 576 | 580 | 576 | 577 | 86,000 | 2,885 |
| 1986-03-05 | 583 | 585 | 580 | 580 | 112,000 | 2,900 |
| 1986-03-04 | 585 | 589 | 583 | 583 | 71,000 | 2,915 |
| 1986-03-03 | 585 | 590 | 580 | 590 | 184,000 | 2,950 |
| 1986-03-01 | 577 | 584 | 570 | 584 | 138,000 | 2,920 |
| 1986-02-28 | 579 | 585 | 579 | 580 | 118,000 | 2,900 |
| 1986-02-27 | 585 | 585 | 577 | 580 | 124,000 | 2,900 |
| 1986-02-26 | 575 | 585 | 575 | 585 | 179,000 | 2,925 |
| 1986-02-25 | 583 | 583 | 575 | 576 | 39,000 | 2,880 |
| 1986-02-24 | 570 | 579 | 570 | 573 | 55,000 | 2,865 |
| 1986-02-22 | 580 | 585 | 572 | 585 | 40,000 | 2,925 |
| 1986-02-21 | 570 | 570 | 569 | 570 | 120,000 | 2,850 |
| 1986-02-20 | 570 | 580 | 567 | 570 | 96,000 | 2,850 |
| 1986-02-19 | 585 | 594 | 566 | 570 | 317,000 | 2,850 |
| 1986-02-18 | 582 | 609 | 576 | 593 | 510,000 | 2,965 |
| 1986-02-17 | 573 | 575 | 570 | 575 | 139,000 | 2,875 |
| 1986-02-15 | 582 | 582 | 571 | 571 | 175,000 | 2,855 |
| 1986-02-14 | 566 | 572 | 558 | 572 | 179,000 | 2,860 |
| 1986-02-13 | 565 | 565 | 556 | 556 | 66,000 | 2,780 |
| 1986-02-12 | 570 | 570 | 560 | 560 | 34,000 | 2,800 |
| 1986-02-10 | 560 | 572 | 560 | 570 | 47,000 | 2,850 |
| 1986-02-07 | 556 | 569 | 555 | 555 | 90,000 | 2,775 |
| 1986-02-06 | 562 | 570 | 559 | 563 | 78,000 | 2,815 |
| 1986-02-05 | 561 | 562 | 561 | 561 | 45,000 | 2,805 |
| 1986-02-04 | 564 | 564 | 560 | 561 | 42,000 | 2,805 |
| 1986-02-03 | 565 | 570 | 561 | 565 | 115,000 | 2,825 |
| 1986-02-01 | 567 | 568 | 561 | 567 | 31,000 | 2,835 |
| 1986-01-31 | 568 | 571 | 562 | 571 | 83,000 | 2,855 |
| 1986-01-30 | 565 | 568 | 560 | 568 | 67,000 | 2,840 |
| 1986-01-29 | 556 | 569 | 555 | 555 | 33,000 | 2,775 |
| 1986-01-28 | 555 | 556 | 553 | 555 | 93,000 | 2,775 |
| 1986-01-27 | 563 | 563 | 551 | 555 | 73,000 | 2,775 |
| 1986-01-25 | 560 | 565 | 560 | 562 | 14,000 | 2,810 |
| 1986-01-24 | 560 | 570 | 560 | 560 | 37,000 | 2,800 |
| 1986-01-23 | 570 | 570 | 560 | 561 | 49,000 | 2,805 |
| 1986-01-22 | 562 | 570 | 561 | 563 | 25,000 | 2,815 |
| 1986-01-21 | 570 | 570 | 560 | 560 | 6,000 | 2,800 |
| 1986-01-20 | 560 | 572 | 550 | 570 | 45,000 | 2,850 |
| 1986-01-18 | 552 | 555 | 552 | 555 | 5,000 | 2,775 |
| 1986-01-17 | 552 | 576 | 551 | 569 | 26,000 | 2,845 |
| 1986-01-16 | 550 | 555 | 550 | 550 | 33,000 | 2,750 |
| 1986-01-14 | 553 | 553 | 550 | 550 | 86,000 | 2,750 |
| 1986-01-13 | 555 | 557 | 553 | 553 | 18,000 | 2,765 |
| 1986-01-10 | 555 | 560 | 552 | 553 | 36,000 | 2,765 |
| 1986-01-09 | 559 | 559 | 553 | 553 | 37,000 | 2,765 |
| 1986-01-08 | 559 | 560 | 559 | 559 | 19,000 | 2,795 |
| 1986-01-07 | 561 | 572 | 558 | 558 | 26,000 | 2,790 |
| 1986-01-06 | 561 | 565 | 561 | 565 | 14,000 | 2,825 |
| 1986-01-04 | 563 | 570 | 555 | 558 | 11,000 | 2,790 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
