7729 (株)東京精密 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 | 1,470 | 1,470 | 1,450 | 1,450 | 25,000 | 1,450 |
| 1986-12-25 | 1,460 | 1,480 | 1,450 | 1,450 | 13,000 | 1,450 |
| 1986-12-24 | 1,460 | 1,480 | 1,450 | 1,460 | 22,000 | 1,460 |
| 1986-12-23 | 1,490 | 1,490 | 1,460 | 1,460 | 23,000 | 1,460 |
| 1986-12-22 | 1,480 | 1,500 | 1,480 | 1,490 | 52,000 | 1,490 |
| 1986-12-19 | 1,490 | 1,500 | 1,480 | 1,480 | 18,000 | 1,480 |
| 1986-12-18 | 1,500 | 1,500 | 1,500 | 1,500 | 15,000 | 1,500 |
| 1986-12-17 | 1,500 | 1,500 | 1,490 | 1,500 | 19,000 | 1,500 |
| 1986-12-16 | 1,500 | 1,500 | 1,480 | 1,500 | 18,000 | 1,500 |
| 1986-12-15 | 1,500 | 1,500 | 1,480 | 1,500 | 59,000 | 1,500 |
| 1986-12-10 | 1,490 | 1,500 | 1,470 | 1,500 | 21,000 | 1,500 |
| 1986-12-09 | 1,550 | 1,560 | 1,470 | 1,470 | 40,000 | 1,470 |
| 1986-12-08 | 1,560 | 1,590 | 1,540 | 1,540 | 32,000 | 1,540 |
| 1986-12-06 | 1,570 | 1,570 | 1,560 | 1,560 | 16,000 | 1,560 |
| 1986-12-05 | 1,560 | 1,580 | 1,550 | 1,580 | 30,000 | 1,580 |
| 1986-12-04 | 1,600 | 1,600 | 1,550 | 1,570 | 42,000 | 1,570 |
| 1986-12-03 | 1,600 | 1,600 | 1,600 | 1,600 | 18,000 | 1,600 |
| 1986-12-02 | 1,610 | 1,610 | 1,600 | 1,600 | 23,000 | 1,600 |
| 1986-12-01 | 1,590 | 1,620 | 1,590 | 1,600 | 9,000 | 1,600 |
| 1986-11-29 | 1,600 | 1,600 | 1,590 | 1,590 | 21,000 | 1,590 |
| 1986-11-28 | 1,640 | 1,640 | 1,630 | 1,630 | 13,000 | 1,630 |
| 1986-11-27 | 1,650 | 1,660 | 1,650 | 1,660 | 6,000 | 1,660 |
| 1986-11-26 | 1,650 | 1,680 | 1,610 | 1,680 | 20,000 | 1,680 |
| 1986-11-25 | 1,600 | 1,690 | 1,600 | 1,690 | 16,000 | 1,690 |
| 1986-11-22 | 1,620 | 1,620 | 1,580 | 1,620 | 31,000 | 1,620 |
| 1986-11-21 | 1,580 | 1,600 | 1,570 | 1,590 | 10,000 | 1,590 |
| 1986-11-20 | 1,590 | 1,600 | 1,580 | 1,590 | 44,000 | 1,590 |
| 1986-11-19 | 1,600 | 1,600 | 1,600 | 1,600 | 21,000 | 1,600 |
| 1986-11-18 | 1,610 | 1,630 | 1,610 | 1,610 | 6,000 | 1,610 |
| 1986-11-17 | 1,630 | 1,630 | 1,600 | 1,630 | 8,000 | 1,630 |
| 1986-11-14 | 1,640 | 1,640 | 1,620 | 1,620 | 27,000 | 1,620 |
| 1986-11-13 | 1,670 | 1,670 | 1,630 | 1,650 | 25,000 | 1,650 |
| 1986-11-12 | 1,660 | 1,690 | 1,650 | 1,690 | 16,000 | 1,690 |
| 1986-11-11 | 1,700 | 1,700 | 1,680 | 1,690 | 31,000 | 1,690 |
| 1986-11-10 | 1,640 | 1,700 | 1,640 | 1,700 | 41,000 | 1,700 |
| 1986-11-07 | 1,610 | 1,630 | 1,600 | 1,600 | 57,000 | 1,600 |
| 1986-11-06 | 1,610 | 1,640 | 1,580 | 1,580 | 30,000 | 1,580 |
| 1986-11-05 | 1,650 | 1,650 | 1,600 | 1,600 | 12,000 | 1,600 |
| 1986-11-04 | 1,690 | 1,690 | 1,660 | 1,660 | 9,000 | 1,660 |
| 1986-11-01 | 1,650 | 1,690 | 1,650 | 1,650 | 17,000 | 1,650 |
| 1986-10-31 | 1,640 | 1,650 | 1,610 | 1,610 | 9,000 | 1,610 |
| 1986-10-30 | 1,650 | 1,660 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1986-10-29 | 1,690 | 1,690 | 1,600 | 1,650 | 15,000 | 1,650 |
| 1986-10-28 | 1,720 | 1,720 | 1,660 | 1,680 | 35,000 | 1,680 |
| 1986-10-27 | 1,740 | 1,760 | 1,710 | 1,720 | 12,000 | 1,720 |
| 1986-10-25 | 1,770 | 1,770 | 1,720 | 1,740 | 14,000 | 1,740 |
| 1986-10-24 | 1,770 | 1,800 | 1,710 | 1,770 | 83,000 | 1,770 |
| 1986-10-23 | 1,620 | 1,740 | 1,620 | 1,710 | 76,000 | 1,710 |
| 1986-10-22 | 1,590 | 1,620 | 1,590 | 1,600 | 30,000 | 1,600 |
| 1986-10-21 | 1,640 | 1,640 | 1,600 | 1,600 | 8,000 | 1,600 |
| 1986-10-20 | 1,640 | 1,670 | 1,630 | 1,670 | 18,000 | 1,670 |
| 1986-10-17 | 1,650 | 1,680 | 1,610 | 1,650 | 52,000 | 1,650 |
| 1986-10-16 | 1,510 | 1,600 | 1,510 | 1,600 | 31,000 | 1,600 |
| 1986-10-15 | 1,470 | 1,520 | 1,470 | 1,480 | 38,000 | 1,480 |
| 1986-10-14 | 1,500 | 1,500 | 1,450 | 1,450 | 19,000 | 1,450 |
| 1986-10-13 | 1,450 | 1,460 | 1,450 | 1,460 | 7,000 | 1,460 |
| 1986-10-09 | 1,480 | 1,480 | 1,430 | 1,430 | 16,000 | 1,430 |
| 1986-10-08 | 1,490 | 1,490 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1986-10-07 | 1,460 | 1,500 | 1,460 | 1,500 | 6,000 | 1,500 |
| 1986-10-06 | 1,480 | 1,480 | 1,460 | 1,460 | 5,000 | 1,460 |
| 1986-10-04 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1986-10-03 | 1,410 | 1,420 | 1,400 | 1,400 | 11,000 | 1,400 |
| 1986-10-02 | 1,450 | 1,450 | 1,410 | 1,410 | 9,000 | 1,410 |
| 1986-10-01 | 1,450 | 1,470 | 1,450 | 1,460 | 17,000 | 1,460 |
| 1986-09-30 | 1,490 | 1,500 | 1,490 | 1,500 | 19,000 | 1,500 |
| 1986-09-29 | 1,510 | 1,510 | 1,480 | 1,480 | 23,000 | 1,480 |
| 1986-09-27 | 1,510 | 1,510 | 1,500 | 1,500 | 8,000 | 1,500 |
| 1986-09-26 | 1,530 | 1,560 | 1,520 | 1,550 | 19,000 | 1,550 |
| 1986-09-25 | 1,590 | 1,590 | 1,510 | 1,510 | 32,000 | 1,510 |
| 1986-09-24 | 1,530 | 1,650 | 1,530 | 1,570 | 33,000 | 1,570 |
| 1986-09-22 | 1,480 | 1,520 | 1,480 | 1,520 | 450,000 | 1,520 |
| 1986-09-19 | 1,500 | 1,540 | 1,480 | 1,490 | 497,000 | 1,490 |
| 1986-09-18 | 1,500 | 1,500 | 1,500 | 1,500 | 16,000 | 1,500 |
| 1986-09-16 | 1,470 | 1,470 | 1,350 | 1,370 | 50,000 | 1,370 |
| 1986-09-12 | 1,490 | 1,490 | 1,470 | 1,470 | 18,000 | 1,470 |
| 1986-09-11 | 1,500 | 1,500 | 1,490 | 1,490 | 29,000 | 1,490 |
| 1986-09-10 | 1,500 | 1,520 | 1,490 | 1,500 | 59,000 | 1,500 |
| 1986-09-09 | 1,480 | 1,500 | 1,470 | 1,470 | 58,000 | 1,470 |
| 1986-09-08 | 1,470 | 1,480 | 1,470 | 1,480 | 19,000 | 1,480 |
| 1986-09-06 | 1,480 | 1,480 | 1,470 | 1,480 | 10,000 | 1,480 |
| 1986-09-05 | 1,470 | 1,480 | 1,460 | 1,470 | 37,000 | 1,470 |
| 1986-09-04 | 1,460 | 1,490 | 1,460 | 1,460 | 19,000 | 1,460 |
| 1986-09-03 | 1,490 | 1,490 | 1,460 | 1,460 | 19,000 | 1,460 |
| 1986-09-02 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 1,490 |
| 1986-09-01 | 1,510 | 1,510 | 1,500 | 1,500 | 40,000 | 1,500 |
| 1986-08-29 | 1,540 | 1,540 | 1,510 | 1,510 | 31,000 | 1,510 |
| 1986-08-28 | 1,510 | 1,510 | 1,510 | 1,510 | 14,000 | 1,510 |
| 1986-08-27 | 1,510 | 1,510 | 1,500 | 1,500 | 68,000 | 1,500 |
| 1986-08-26 | 1,510 | 1,520 | 1,500 | 1,510 | 35,000 | 1,510 |
| 1986-08-25 | 1,540 | 1,540 | 1,500 | 1,500 | 17,000 | 1,500 |
| 1986-08-23 | 1,540 | 1,560 | 1,530 | 1,540 | 58,000 | 1,540 |
| 1986-08-22 | 1,570 | 1,580 | 1,540 | 1,540 | 21,000 | 1,540 |
| 1986-08-21 | 1,570 | 1,570 | 1,520 | 1,560 | 26,000 | 1,560 |
| 1986-08-20 | 1,520 | 1,540 | 1,500 | 1,540 | 61,000 | 1,540 |
| 1986-08-19 | 1,500 | 1,500 | 1,470 | 1,500 | 54,000 | 1,500 |
| 1986-08-18 | 1,500 | 1,500 | 1,480 | 1,480 | 30,000 | 1,480 |
| 1986-08-15 | 1,500 | 1,500 | 1,490 | 1,500 | 57,000 | 1,500 |
| 1986-08-14 | 1,580 | 1,580 | 1,490 | 1,500 | 34,000 | 1,500 |
| 1986-08-13 | 1,610 | 1,610 | 1,550 | 1,550 | 11,000 | 1,550 |
| 1986-08-12 | 1,630 | 1,630 | 1,610 | 1,620 | 14,000 | 1,620 |
| 1986-08-11 | 1,630 | 1,650 | 1,630 | 1,650 | 10,000 | 1,650 |
| 1986-08-08 | 1,590 | 1,630 | 1,590 | 1,630 | 19,000 | 1,630 |
| 1986-08-07 | 1,600 | 1,600 | 1,590 | 1,590 | 13,000 | 1,590 |
| 1986-08-06 | 1,600 | 1,640 | 1,600 | 1,600 | 37,000 | 1,600 |
| 1986-08-05 | 1,570 | 1,570 | 1,570 | 1,570 | 15,000 | 1,570 |
| 1986-08-04 | 1,570 | 1,570 | 1,570 | 1,570 | 18,000 | 1,570 |
| 1986-08-02 | 1,500 | 1,520 | 1,500 | 1,520 | 23,000 | 1,520 |
| 1986-08-01 | 1,500 | 1,500 | 1,500 | 1,500 | 55,000 | 1,500 |
| 1986-07-31 | 1,530 | 1,530 | 1,500 | 1,500 | 102,000 | 1,500 |
| 1986-07-30 | 1,600 | 1,600 | 1,500 | 1,500 | 78,000 | 1,500 |
| 1986-07-29 | 1,680 | 1,700 | 1,600 | 1,600 | 31,000 | 1,600 |
| 1986-07-28 | 1,710 | 1,720 | 1,700 | 1,700 | 29,000 | 1,700 |
| 1986-07-25 | 1,640 | 1,660 | 1,630 | 1,660 | 8,000 | 1,660 |
| 1986-07-24 | 1,610 | 1,660 | 1,600 | 1,630 | 42,000 | 1,630 |
| 1986-07-23 | 1,600 | 1,610 | 1,590 | 1,600 | 51,000 | 1,600 |
| 1986-07-22 | 1,600 | 1,640 | 1,600 | 1,610 | 24,000 | 1,610 |
| 1986-07-21 | 1,600 | 1,640 | 1,600 | 1,610 | 47,000 | 1,610 |
| 1986-07-19 | 1,610 | 1,610 | 1,610 | 1,610 | 8,000 | 1,610 |
| 1986-07-18 | 1,680 | 1,680 | 1,600 | 1,640 | 44,000 | 1,640 |
| 1986-07-17 | 1,760 | 1,760 | 1,700 | 1,700 | 71,000 | 1,700 |
| 1986-07-16 | 1,770 | 1,770 | 1,750 | 1,760 | 20,000 | 1,760 |
| 1986-07-15 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1986-07-14 | 1,750 | 1,790 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1986-07-11 | 1,730 | 1,750 | 1,720 | 1,730 | 8,000 | 1,730 |
| 1986-07-10 | 1,730 | 1,750 | 1,700 | 1,700 | 23,000 | 1,700 |
| 1986-07-09 | 1,760 | 1,760 | 1,720 | 1,750 | 22,000 | 1,750 |
| 1986-07-08 | 1,760 | 1,760 | 1,750 | 1,760 | 16,000 | 1,760 |
| 1986-07-07 | 1,800 | 1,800 | 1,760 | 1,760 | 18,000 | 1,760 |
| 1986-07-05 | 1,750 | 1,760 | 1,750 | 1,760 | 11,000 | 1,760 |
| 1986-07-04 | 1,760 | 1,770 | 1,750 | 1,770 | 63,000 | 1,770 |
| 1986-07-03 | 1,790 | 1,800 | 1,770 | 1,770 | 32,000 | 1,770 |
| 1986-07-02 | 1,770 | 1,800 | 1,770 | 1,800 | 18,000 | 1,800 |
| 1986-07-01 | 1,820 | 1,830 | 1,750 | 1,750 | 51,000 | 1,750 |
| 1986-06-30 | 1,820 | 1,830 | 1,820 | 1,820 | 15,000 | 1,820 |
| 1986-06-28 | 1,820 | 1,850 | 1,810 | 1,830 | 9,000 | 1,830 |
| 1986-06-27 | 1,770 | 1,800 | 1,770 | 1,790 | 9,000 | 1,790 |
| 1986-06-26 | 1,800 | 1,800 | 1,750 | 1,750 | 33,000 | 1,750 |
| 1986-06-25 | 1,770 | 1,800 | 1,750 | 1,800 | 25,000 | 1,800 |
| 1986-06-24 | 1,750 | 1,770 | 1,730 | 1,770 | 40,000 | 1,770 |
| 1986-06-23 | 1,750 | 1,750 | 1,730 | 1,750 | 40,000 | 1,750 |
| 1986-06-21 | 1,710 | 1,760 | 1,710 | 1,750 | 28,000 | 1,750 |
| 1986-06-20 | 1,750 | 1,760 | 1,700 | 1,710 | 68,000 | 1,710 |
| 1986-06-19 | 1,750 | 1,750 | 1,740 | 1,740 | 18,000 | 1,740 |
| 1986-06-18 | 1,800 | 1,800 | 1,730 | 1,780 | 60,000 | 1,780 |
| 1986-06-17 | 1,750 | 1,800 | 1,730 | 1,790 | 50,000 | 1,790 |
| 1986-06-16 | 1,810 | 1,810 | 1,750 | 1,750 | 76,000 | 1,750 |
| 1986-06-13 | 1,820 | 1,850 | 1,810 | 1,810 | 29,000 | 1,810 |
| 1986-06-12 | 1,850 | 1,860 | 1,820 | 1,820 | 50,000 | 1,820 |
| 1986-06-11 | 1,860 | 1,900 | 1,840 | 1,850 | 36,000 | 1,850 |
| 1986-06-10 | 1,860 | 1,870 | 1,860 | 1,860 | 11,000 | 1,860 |
| 1986-06-09 | 1,850 | 1,900 | 1,850 | 1,900 | 29,000 | 1,900 |
| 1986-06-07 | 1,900 | 1,900 | 1,840 | 1,850 | 26,000 | 1,850 |
| 1986-06-06 | 1,880 | 1,900 | 1,850 | 1,900 | 32,000 | 1,900 |
| 1986-06-05 | 1,850 | 1,850 | 1,850 | 1,850 | 18,000 | 1,850 |
| 1986-06-04 | 1,970 | 1,970 | 1,950 | 1,950 | 9,000 | 1,950 |
| 1986-06-03 | 2,040 | 2,040 | 1,970 | 1,980 | 11,000 | 1,980 |
| 1986-06-02 | 1,970 | 2,050 | 1,970 | 2,010 | 36,000 | 2,010 |
| 1986-05-31 | 1,900 | 1,930 | 1,900 | 1,930 | 20,000 | 1,930 |
| 1986-05-30 | 1,840 | 1,840 | 1,830 | 1,840 | 27,000 | 1,840 |
| 1986-05-29 | 1,840 | 1,840 | 1,810 | 1,840 | 28,000 | 1,840 |
| 1986-05-28 | 1,850 | 1,850 | 1,820 | 1,840 | 77,000 | 1,840 |
| 1986-05-27 | 1,850 | 1,880 | 1,850 | 1,850 | 30,000 | 1,850 |
| 1986-05-26 | 1,880 | 1,880 | 1,810 | 1,810 | 58,000 | 1,810 |
| 1986-05-24 | 1,890 | 1,890 | 1,880 | 1,880 | 8,000 | 1,880 |
| 1986-05-23 | 1,900 | 1,900 | 1,880 | 1,890 | 44,000 | 1,890 |
| 1986-05-22 | 1,920 | 1,920 | 1,880 | 1,890 | 33,000 | 1,890 |
| 1986-05-21 | 1,940 | 1,950 | 1,920 | 1,920 | 43,000 | 1,920 |
| 1986-05-20 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1986-05-19 | 1,950 | 1,960 | 1,950 | 1,950 | 22,000 | 1,950 |
| 1986-05-17 | 1,940 | 1,950 | 1,930 | 1,950 | 13,000 | 1,950 |
| 1986-05-16 | 1,950 | 1,970 | 1,920 | 1,940 | 36,000 | 1,940 |
| 1986-05-15 | 2,000 | 2,000 | 1,970 | 1,980 | 11,000 | 1,980 |
| 1986-05-14 | 1,970 | 2,000 | 1,970 | 2,000 | 20,000 | 2,000 |
| 1986-05-13 | 1,950 | 1,960 | 1,940 | 1,950 | 19,000 | 1,950 |
| 1986-05-12 | 1,960 | 1,960 | 1,950 | 1,950 | 6,000 | 1,950 |
| 1986-05-09 | 1,980 | 2,000 | 1,980 | 1,980 | 20,000 | 1,980 |
| 1986-05-08 | 2,010 | 2,020 | 1,960 | 1,990 | 32,000 | 1,990 |
| 1986-05-07 | 2,010 | 2,050 | 2,010 | 2,020 | 16,000 | 2,020 |
| 1986-05-06 | 1,990 | 2,010 | 1,990 | 2,000 | 19,000 | 2,000 |
| 1986-05-02 | 2,060 | 2,060 | 2,020 | 2,050 | 21,000 | 2,050 |
| 1986-05-01 | 2,090 | 2,100 | 2,010 | 2,060 | 72,000 | 2,060 |
| 1986-04-30 | 2,000 | 2,120 | 2,000 | 2,100 | 62,000 | 2,100 |
| 1986-04-28 | 1,980 | 2,030 | 1,950 | 2,030 | 35,000 | 2,030 |
| 1986-04-26 | 2,030 | 2,030 | 1,990 | 2,000 | 51,000 | 2,000 |
| 1986-04-25 | 2,050 | 2,050 | 1,980 | 2,030 | 17,000 | 2,030 |
| 1986-04-24 | 2,000 | 2,050 | 2,000 | 2,000 | 42,000 | 2,000 |
| 1986-04-23 | 2,030 | 2,060 | 2,010 | 2,030 | 28,000 | 2,030 |
| 1986-04-22 | 2,070 | 2,090 | 2,060 | 2,080 | 18,000 | 2,080 |
| 1986-04-21 | 2,100 | 2,100 | 2,060 | 2,060 | 56,000 | 2,060 |
| 1986-04-19 | 2,030 | 2,100 | 2,030 | 2,100 | 19,000 | 2,100 |
| 1986-04-18 | 2,000 | 2,000 | 1,970 | 2,000 | 25,000 | 2,000 |
| 1986-04-17 | 2,060 | 2,090 | 2,050 | 2,050 | 30,000 | 2,050 |
| 1986-04-16 | 1,970 | 2,050 | 1,970 | 2,050 | 19,000 | 2,050 |
| 1986-04-15 | 1,980 | 2,000 | 1,930 | 1,970 | 16,000 | 1,970 |
| 1986-04-14 | 1,960 | 1,970 | 1,930 | 1,970 | 8,000 | 1,970 |
| 1986-04-11 | 1,930 | 1,930 | 1,930 | 1,930 | 7,000 | 1,930 |
| 1986-04-10 | 2,050 | 2,070 | 2,030 | 2,030 | 57,000 | 2,030 |
| 1986-04-09 | 2,050 | 2,130 | 2,050 | 2,050 | 56,000 | 2,050 |
| 1986-04-08 | 1,880 | 2,000 | 1,880 | 2,000 | 51,000 | 2,000 |
| 1986-04-07 | 1,980 | 1,980 | 1,880 | 1,880 | 27,000 | 1,880 |
| 1986-04-05 | 1,950 | 1,980 | 1,950 | 1,980 | 11,000 | 1,980 |
| 1986-04-04 | 2,060 | 2,100 | 2,040 | 2,040 | 39,000 | 2,040 |
| 1986-04-03 | 1,990 | 2,010 | 1,970 | 2,010 | 21,000 | 2,010 |
| 1986-04-02 | 1,840 | 1,940 | 1,840 | 1,910 | 29,000 | 1,910 |
| 1986-04-01 | 1,830 | 1,900 | 1,830 | 1,850 | 19,000 | 1,850 |
| 1986-03-31 | 1,880 | 1,890 | 1,800 | 1,840 | 10,000 | 1,840 |
| 1986-03-29 | 1,900 | 1,900 | 1,880 | 1,880 | 9,000 | 1,880 |
| 1986-03-28 | 1,890 | 1,910 | 1,880 | 1,880 | 33,000 | 1,880 |
| 1986-03-27 | 1,790 | 1,880 | 1,790 | 1,850 | 50,000 | 1,850 |
| 1986-03-26 | 1,830 | 1,830 | 1,830 | 1,830 | 6,000 | 1,830 |
| 1986-03-25 | 1,700 | 1,720 | 1,700 | 1,720 | 20,000 | 1,720 |
| 1986-03-24 | 1,750 | 1,750 | 1,710 | 1,710 | 17,000 | 1,710 |
| 1986-03-22 | 1,800 | 1,830 | 1,760 | 1,760 | 18,000 | 1,760 |
| 1986-03-20 | 1,750 | 1,820 | 1,750 | 1,800 | 14,000 | 1,800 |
| 1986-03-19 | 1,690 | 1,730 | 1,680 | 1,720 | 25,000 | 1,720 |
| 1986-03-18 | 1,810 | 1,810 | 1,690 | 1,690 | 30,000 | 1,690 |
| 1986-03-17 | 1,810 | 1,830 | 1,800 | 1,830 | 37,000 | 1,830 |
| 1986-03-15 | 1,830 | 1,850 | 1,830 | 1,850 | 4,000 | 1,850 |
| 1986-03-14 | 1,800 | 1,850 | 1,800 | 1,830 | 36,000 | 1,830 |
| 1986-03-13 | 1,880 | 1,900 | 1,850 | 1,850 | 81,000 | 1,850 |
| 1986-03-12 | 1,910 | 1,930 | 1,900 | 1,920 | 35,000 | 1,920 |
| 1986-03-11 | 1,940 | 1,950 | 1,920 | 1,920 | 14,000 | 1,920 |
| 1986-03-10 | 1,950 | 1,970 | 1,940 | 1,950 | 17,000 | 1,950 |
| 1986-03-07 | 1,990 | 1,990 | 1,950 | 1,950 | 45,000 | 1,950 |
| 1986-03-06 | 1,950 | 2,010 | 1,950 | 1,970 | 50,000 | 1,970 |
| 1986-03-05 | 1,940 | 1,980 | 1,940 | 1,950 | 27,000 | 1,950 |
| 1986-03-04 | 1,920 | 1,950 | 1,920 | 1,930 | 85,000 | 1,930 |
| 1986-03-03 | 1,930 | 1,950 | 1,920 | 1,950 | 21,000 | 1,950 |
| 1986-03-01 | 1,930 | 1,960 | 1,930 | 1,960 | 7,000 | 1,960 |
| 1986-02-28 | 1,950 | 1,950 | 1,920 | 1,920 | 38,000 | 1,920 |
| 1986-02-27 | 2,010 | 2,010 | 1,950 | 1,950 | 26,000 | 1,950 |
| 1986-02-26 | 2,070 | 2,080 | 2,020 | 2,020 | 32,000 | 2,020 |
| 1986-02-25 | 2,110 | 2,110 | 2,070 | 2,070 | 6,000 | 2,070 |
| 1986-02-24 | 2,070 | 2,100 | 2,050 | 2,070 | 12,000 | 2,070 |
| 1986-02-22 | 2,120 | 2,120 | 2,070 | 2,070 | 13,000 | 2,070 |
| 1986-02-21 | 2,040 | 2,110 | 2,040 | 2,110 | 22,000 | 2,110 |
| 1986-02-20 | 2,060 | 2,060 | 2,030 | 2,050 | 18,000 | 2,050 |
| 1986-02-19 | 2,080 | 2,130 | 2,060 | 2,130 | 46,000 | 2,130 |
| 1986-02-18 | 2,110 | 2,110 | 2,080 | 2,110 | 74,000 | 2,110 |
| 1986-02-17 | 2,130 | 2,150 | 2,130 | 2,130 | 28,000 | 2,130 |
| 1986-02-15 | 2,160 | 2,160 | 2,160 | 2,160 | 20,000 | 2,160 |
| 1986-02-14 | 2,120 | 2,300 | 2,120 | 2,280 | 63,000 | 2,280 |
| 1986-02-13 | 2,100 | 2,210 | 2,100 | 2,200 | 37,000 | 2,200 |
| 1986-02-12 | 2,200 | 2,200 | 2,100 | 2,100 | 79,000 | 2,100 |
| 1986-02-10 | 2,260 | 2,270 | 2,230 | 2,230 | 25,000 | 2,230 |
| 1986-02-07 | 2,210 | 2,270 | 2,210 | 2,260 | 34,000 | 2,260 |
| 1986-02-06 | 2,270 | 2,280 | 2,200 | 2,250 | 24,000 | 2,250 |
| 1986-02-05 | 2,150 | 2,180 | 2,110 | 2,150 | 53,000 | 2,150 |
| 1986-02-04 | 2,200 | 2,200 | 2,160 | 2,160 | 14,000 | 2,160 |
| 1986-02-03 | 2,220 | 2,220 | 2,200 | 2,210 | 16,000 | 2,210 |
| 1986-02-01 | 2,170 | 2,240 | 2,170 | 2,240 | 13,000 | 2,240 |
| 1986-01-31 | 2,240 | 2,240 | 2,160 | 2,190 | 33,000 | 2,190 |
| 1986-01-30 | 2,330 | 2,340 | 2,200 | 2,270 | 72,000 | 2,270 |
| 1986-01-29 | 2,390 | 2,400 | 2,300 | 2,350 | 279,000 | 2,350 |
| 1986-01-28 | 2,300 | 2,350 | 2,300 | 2,350 | 231,000 | 2,350 |
| 1986-01-27 | 2,140 | 2,250 | 2,140 | 2,250 | 77,000 | 2,250 |
| 1986-01-25 | 2,200 | 2,200 | 2,140 | 2,140 | 46,000 | 2,140 |
| 1986-01-24 | 2,230 | 2,230 | 2,180 | 2,180 | 111,000 | 2,180 |
| 1986-01-23 | 2,090 | 2,190 | 2,080 | 2,150 | 67,000 | 2,150 |
| 1986-01-22 | 2,060 | 2,140 | 2,030 | 2,080 | 40,000 | 2,080 |
| 1986-01-21 | 2,000 | 2,050 | 2,000 | 2,020 | 13,000 | 2,020 |
| 1986-01-20 | 2,100 | 2,100 | 2,050 | 2,080 | 23,000 | 2,080 |
| 1986-01-18 | 2,050 | 2,150 | 2,050 | 2,150 | 27,000 | 2,150 |
| 1986-01-17 | 2,080 | 2,100 | 2,080 | 2,080 | 27,000 | 2,080 |
| 1986-01-16 | 2,000 | 2,100 | 1,980 | 2,100 | 41,000 | 2,100 |
| 1986-01-14 | 1,930 | 2,000 | 1,930 | 2,000 | 15,000 | 2,000 |
| 1986-01-13 | 1,960 | 1,960 | 1,900 | 1,900 | 10,000 | 1,900 |
| 1986-01-10 | 1,990 | 2,000 | 1,980 | 1,980 | 7,000 | 1,980 |
| 1986-01-09 | 1,980 | 1,980 | 1,950 | 1,960 | 19,000 | 1,960 |
| 1986-01-08 | 2,010 | 2,040 | 1,990 | 1,990 | 31,000 | 1,990 |
| 1986-01-07 | 2,070 | 2,070 | 1,980 | 2,000 | 16,000 | 2,000 |
| 1986-01-06 | 2,100 | 2,150 | 2,060 | 2,060 | 12,000 | 2,060 |
| 1986-01-04 | 2,020 | 2,100 | 2,020 | 2,100 | 15,000 | 2,100 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
