7732 (株)トプコン 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 | 950 | 961 | 933 | 961 | 60,000 | 457.62 |
| 1986-12-26 | 918 | 970 | 918 | 965 | 107,000 | 459.52 |
| 1986-12-25 | 930 | 930 | 915 | 928 | 54,000 | 441.91 |
| 1986-12-24 | 929 | 929 | 919 | 921 | 8,000 | 438.57 |
| 1986-12-23 | 934 | 934 | 912 | 930 | 40,000 | 442.86 |
| 1986-12-22 | 930 | 935 | 925 | 932 | 49,000 | 443.81 |
| 1986-12-19 | 920 | 930 | 920 | 925 | 150,000 | 440.48 |
| 1986-12-18 | 918 | 923 | 918 | 923 | 97,000 | 439.52 |
| 1986-12-17 | 915 | 930 | 910 | 916 | 116,000 | 436.19 |
| 1986-12-16 | 900 | 908 | 900 | 908 | 31,000 | 432.38 |
| 1986-12-15 | 905 | 920 | 903 | 903 | 39,000 | 430 |
| 1986-12-12 | 903 | 920 | 903 | 905 | 18,000 | 430.95 |
| 1986-12-11 | 920 | 921 | 920 | 920 | 12,000 | 438.10 |
| 1986-12-10 | 939 | 939 | 920 | 920 | 38,000 | 438.10 |
| 1986-12-09 | 920 | 950 | 919 | 940 | 170,000 | 447.62 |
| 1986-12-08 | 920 | 920 | 920 | 920 | 11,000 | 438.10 |
| 1986-12-06 | 911 | 920 | 905 | 920 | 27,000 | 438.10 |
| 1986-12-05 | 909 | 919 | 900 | 911 | 358,000 | 433.81 |
| 1986-12-04 | 912 | 913 | 880 | 901 | 59,000 | 429.05 |
| 1986-12-03 | 881 | 915 | 876 | 910 | 65,000 | 433.33 |
| 1986-12-02 | 879 | 880 | 865 | 865 | 20,000 | 411.91 |
| 1986-12-01 | 880 | 890 | 880 | 886 | 25,000 | 421.91 |
| 1986-11-29 | 890 | 890 | 880 | 890 | 35,000 | 423.81 |
| 1986-11-28 | 895 | 920 | 895 | 895 | 252,000 | 426.19 |
| 1986-11-27 | 855 | 910 | 850 | 890 | 158,000 | 423.81 |
| 1986-11-26 | 844 | 850 | 844 | 850 | 81,000 | 404.76 |
| 1986-11-25 | 840 | 850 | 840 | 840 | 77,000 | 400 |
| 1986-11-22 | 830 | 836 | 830 | 836 | 13,000 | 398.10 |
| 1986-11-21 | 830 | 836 | 829 | 830 | 15,000 | 395.24 |
| 1986-11-20 | 830 | 831 | 830 | 830 | 8,000 | 395.24 |
| 1986-11-18 | 830 | 835 | 830 | 830 | 52,000 | 395.24 |
| 1986-11-17 | 825 | 825 | 821 | 825 | 14,000 | 392.86 |
| 1986-11-14 | 820 | 820 | 820 | 820 | 25,000 | 390.48 |
| 1986-11-13 | 820 | 820 | 820 | 820 | 14,000 | 390.48 |
| 1986-11-12 | 825 | 825 | 816 | 817 | 7,000 | 389.05 |
| 1986-11-11 | 826 | 830 | 826 | 830 | 9,000 | 395.24 |
| 1986-11-10 | 816 | 816 | 815 | 815 | 2,000 | 388.10 |
| 1986-11-07 | 821 | 821 | 810 | 810 | 14,000 | 385.71 |
| 1986-11-06 | 848 | 848 | 831 | 831 | 8,000 | 395.71 |
| 1986-11-05 | 850 | 850 | 850 | 850 | 30,000 | 404.76 |
| 1986-11-04 | 850 | 860 | 850 | 850 | 40,000 | 404.76 |
| 1986-11-01 | 850 | 850 | 849 | 850 | 37,000 | 404.76 |
| 1986-10-31 | 838 | 850 | 838 | 850 | 19,000 | 404.76 |
| 1986-10-30 | 838 | 839 | 830 | 830 | 5,000 | 395.24 |
| 1986-10-29 | 840 | 850 | 840 | 846 | 6,000 | 402.86 |
| 1986-10-28 | 855 | 860 | 850 | 850 | 10,000 | 404.76 |
| 1986-10-27 | 858 | 865 | 855 | 855 | 11,000 | 407.14 |
| 1986-10-25 | 860 | 861 | 855 | 858 | 43,000 | 408.57 |
| 1986-10-24 | 830 | 860 | 830 | 851 | 144,000 | 405.24 |
| 1986-10-23 | 810 | 820 | 810 | 820 | 38,000 | 390.48 |
| 1986-10-22 | 820 | 821 | 820 | 821 | 3,000 | 390.95 |
| 1986-10-21 | 821 | 830 | 800 | 804 | 26,000 | 382.86 |
| 1986-10-20 | 823 | 823 | 821 | 821 | 3,000 | 390.95 |
| 1986-10-17 | 800 | 810 | 800 | 810 | 14,000 | 385.71 |
| 1986-10-16 | 780 | 780 | 780 | 780 | 3,000 | 371.43 |
| 1986-10-15 | 796 | 805 | 780 | 780 | 18,000 | 371.43 |
| 1986-10-14 | 806 | 809 | 790 | 790 | 15,000 | 376.19 |
| 1986-10-13 | 811 | 811 | 800 | 805 | 11,000 | 383.33 |
| 1986-10-09 | 800 | 810 | 800 | 805 | 5,000 | 383.33 |
| 1986-10-08 | 758 | 780 | 758 | 780 | 9,000 | 371.43 |
| 1986-10-07 | 742 | 757 | 742 | 757 | 9,000 | 360.48 |
| 1986-10-06 | 746 | 746 | 737 | 740 | 12,000 | 352.38 |
| 1986-10-04 | 750 | 750 | 737 | 737 | 10,000 | 350.95 |
| 1986-10-03 | 716 | 750 | 716 | 750 | 29,000 | 357.14 |
| 1986-10-02 | 760 | 760 | 730 | 731 | 10,000 | 348.10 |
| 1986-10-01 | 780 | 780 | 770 | 770 | 22,000 | 366.67 |
| 1986-09-29 | 800 | 800 | 790 | 790 | 20,000 | 376.19 |
| 1986-09-26 | 830 | 830 | 820 | 820 | 14,000 | 390.48 |
| 1986-09-25 | 820 | 833 | 815 | 832 | 26,000 | 396.19 |
| 1986-09-24 | 820 | 820 | 815 | 815 | 16,000 | 388.10 |
| 1986-09-22 | 830 | 830 | 820 | 820 | 11,000 | 390.48 |
| 1986-09-19 | 830 | 830 | 826 | 830 | 16,000 | 395.24 |
| 1986-09-18 | 825 | 830 | 825 | 830 | 19,000 | 395.24 |
| 1986-09-17 | 824 | 830 | 824 | 830 | 14,000 | 395.24 |
| 1986-09-16 | 820 | 825 | 820 | 825 | 3,000 | 392.86 |
| 1986-09-12 | 822 | 822 | 815 | 820 | 34,000 | 390.48 |
| 1986-09-11 | 830 | 830 | 821 | 825 | 157,000 | 392.86 |
| 1986-09-10 | 830 | 830 | 826 | 828 | 28,000 | 394.29 |
| 1986-09-09 | 827 | 830 | 827 | 830 | 21,000 | 395.24 |
| 1986-09-08 | 830 | 830 | 825 | 825 | 8,000 | 392.86 |
| 1986-09-06 | 825 | 830 | 825 | 830 | 40,000 | 395.24 |
| 1986-09-05 | 825 | 825 | 820 | 821 | 35,000 | 390.95 |
| 1986-09-04 | 825 | 825 | 823 | 823 | 25,000 | 391.91 |
| 1986-09-03 | 825 | 825 | 821 | 825 | 10,000 | 392.86 |
| 1986-09-02 | 821 | 821 | 820 | 821 | 15,000 | 390.95 |
| 1986-09-01 | 850 | 850 | 820 | 820 | 31,000 | 390.48 |
| 1986-08-30 | 850 | 850 | 848 | 850 | 22,000 | 404.76 |
| 1986-08-29 | 850 | 850 | 845 | 848 | 13,000 | 403.81 |
| 1986-08-28 | 850 | 850 | 845 | 850 | 58,000 | 404.76 |
| 1986-08-27 | 840 | 855 | 840 | 855 | 56,000 | 407.14 |
| 1986-08-26 | 840 | 840 | 825 | 825 | 56,000 | 392.86 |
| 1986-08-25 | 825 | 827 | 821 | 825 | 106,000 | 392.86 |
| 1986-08-23 | 810 | 825 | 810 | 825 | 77,000 | 392.86 |
| 1986-08-22 | 801 | 810 | 800 | 810 | 61,000 | 385.71 |
| 1986-08-21 | 810 | 810 | 795 | 795 | 76,000 | 378.57 |
| 1986-08-20 | 809 | 810 | 800 | 810 | 46,000 | 385.71 |
| 1986-08-19 | 810 | 810 | 800 | 810 | 43,000 | 385.71 |
| 1986-08-18 | 813 | 813 | 810 | 810 | 22,000 | 385.71 |
| 1986-08-15 | 830 | 830 | 810 | 810 | 60,000 | 385.71 |
| 1986-08-13 | 835 | 835 | 830 | 830 | 46,000 | 395.24 |
| 1986-08-12 | 850 | 850 | 841 | 845 | 24,000 | 402.38 |
| 1986-08-11 | 855 | 855 | 845 | 845 | 71,000 | 402.38 |
| 1986-08-08 | 850 | 860 | 850 | 850 | 201,000 | 404.76 |
| 1986-08-07 | 855 | 860 | 855 | 855 | 41,000 | 407.14 |
| 1986-08-06 | 850 | 860 | 846 | 860 | 66,000 | 409.52 |
| 1986-08-05 | 855 | 860 | 840 | 840 | 17,000 | 400 |
| 1986-08-04 | 859 | 860 | 855 | 855 | 21,000 | 407.14 |
| 1986-08-02 | 851 | 856 | 851 | 856 | 2,000 | 407.62 |
| 1986-08-01 | 835 | 850 | 835 | 850 | 13,000 | 404.76 |
| 1986-07-31 | 830 | 850 | 830 | 840 | 76,000 | 400 |
| 1986-07-30 | 890 | 890 | 880 | 880 | 31,000 | 419.05 |
| 1986-07-29 | 900 | 901 | 891 | 891 | 87,000 | 424.29 |
| 1986-07-28 | 910 | 910 | 905 | 905 | 37,000 | 430.95 |
| 1986-07-26 | 891 | 900 | 890 | 900 | 35,000 | 428.57 |
| 1986-07-25 | 900 | 900 | 900 | 900 | 36,000 | 428.57 |
| 1986-07-24 | 906 | 909 | 900 | 900 | 68,000 | 428.57 |
| 1986-07-23 | 911 | 916 | 901 | 901 | 31,000 | 429.05 |
| 1986-07-22 | 907 | 907 | 900 | 905 | 8,000 | 430.95 |
| 1986-07-21 | 906 | 907 | 900 | 905 | 17,000 | 430.95 |
| 1986-07-19 | 935 | 935 | 900 | 900 | 19,000 | 428.57 |
| 1986-07-18 | 970 | 970 | 945 | 945 | 23,000 | 450 |
| 1986-07-17 | 999 | 999 | 980 | 980 | 15,000 | 466.67 |
| 1986-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 476.19 |
| 1986-07-15 | 1,000 | 1,020 | 1,000 | 1,000 | 22,000 | 476.19 |
| 1986-07-14 | 1,000 | 1,000 | 994 | 1,000 | 24,000 | 476.19 |
| 1986-07-11 | 1,000 | 1,010 | 990 | 1,000 | 16,000 | 476.19 |
| 1986-07-10 | 990 | 1,000 | 980 | 990 | 7,000 | 471.43 |
| 1986-07-09 | 1,010 | 1,010 | 1,000 | 1,000 | 38,000 | 476.19 |
| 1986-07-08 | 1,030 | 1,040 | 1,020 | 1,020 | 17,000 | 485.71 |
| 1986-07-07 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 490.48 |
| 1986-07-05 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 490.48 |
| 1986-07-04 | 1,060 | 1,060 | 1,050 | 1,060 | 9,000 | 504.76 |
| 1986-07-01 | 1,060 | 1,070 | 1,010 | 1,010 | 38,000 | 480.95 |
| 1986-06-30 | 1,060 | 1,070 | 1,050 | 1,070 | 13,000 | 509.52 |
| 1986-06-28 | 1,060 | 1,060 | 1,040 | 1,040 | 5,000 | 495.24 |
| 1986-06-27 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 495.24 |
| 1986-06-26 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 495.24 |
| 1986-06-25 | 1,050 | 1,060 | 1,030 | 1,030 | 20,000 | 490.48 |
| 1986-06-24 | 1,030 | 1,050 | 1,030 | 1,050 | 28,000 | 500 |
| 1986-06-23 | 1,040 | 1,040 | 1,010 | 1,030 | 39,000 | 490.48 |
| 1986-06-21 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 495.24 |
| 1986-06-20 | 1,040 | 1,050 | 1,030 | 1,050 | 10,000 | 500 |
| 1986-06-19 | 1,060 | 1,060 | 1,040 | 1,040 | 12,000 | 495.24 |
| 1986-06-18 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 500 |
| 1986-06-17 | 1,060 | 1,060 | 1,050 | 1,050 | 28,000 | 500 |
| 1986-06-16 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 500 |
| 1986-06-13 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 500 |
| 1986-06-12 | 1,070 | 1,070 | 1,050 | 1,070 | 9,000 | 509.52 |
| 1986-06-11 | 1,090 | 1,090 | 1,060 | 1,090 | 5,000 | 519.05 |
| 1986-06-10 | 1,050 | 1,060 | 1,040 | 1,050 | 12,000 | 500 |
| 1986-06-09 | 1,070 | 1,100 | 1,050 | 1,100 | 46,000 | 523.81 |
| 1986-06-07 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 514.29 |
| 1986-06-06 | 1,100 | 1,100 | 1,080 | 1,100 | 5,000 | 523.81 |
| 1986-06-05 | 1,080 | 1,100 | 1,070 | 1,070 | 15,000 | 509.52 |
| 1986-06-04 | 1,090 | 1,100 | 1,080 | 1,080 | 10,000 | 514.29 |
| 1986-06-03 | 1,110 | 1,120 | 1,100 | 1,100 | 32,000 | 523.81 |
| 1986-06-02 | 1,120 | 1,130 | 1,110 | 1,120 | 19,000 | 533.33 |
| 1986-05-31 | 1,120 | 1,130 | 1,110 | 1,110 | 9,000 | 528.57 |
| 1986-05-30 | 1,120 | 1,120 | 1,110 | 1,110 | 10,000 | 528.57 |
| 1986-05-29 | 1,150 | 1,150 | 1,100 | 1,100 | 28,000 | 523.81 |
| 1986-05-28 | 1,140 | 1,140 | 1,140 | 1,140 | 30,000 | 542.86 |
| 1986-05-27 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 | 533.33 |
| 1986-05-26 | 1,140 | 1,150 | 1,140 | 1,150 | 42,000 | 547.62 |
| 1986-05-24 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 | 533.33 |
| 1986-05-23 | 1,080 | 1,100 | 1,070 | 1,100 | 6,000 | 523.81 |
| 1986-05-22 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 509.52 |
| 1986-05-21 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 514.29 |
| 1986-05-20 | 1,090 | 1,090 | 1,070 | 1,070 | 12,000 | 509.52 |
| 1986-05-19 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 519.05 |
| 1986-05-17 | 1,090 | 1,100 | 1,080 | 1,080 | 8,000 | 514.29 |
| 1986-05-16 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 | 514.29 |
| 1986-05-15 | 1,090 | 1,110 | 1,090 | 1,100 | 31,000 | 523.81 |
| 1986-05-14 | 1,120 | 1,130 | 1,110 | 1,110 | 14,000 | 528.57 |
| 1986-05-13 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 523.81 |
| 1986-05-12 | 1,130 | 1,130 | 1,110 | 1,110 | 11,000 | 528.57 |
| 1986-05-09 | 1,140 | 1,170 | 1,130 | 1,130 | 44,000 | 538.10 |
| 1986-05-08 | 1,150 | 1,150 | 1,100 | 1,140 | 57,000 | 542.86 |
| 1986-05-07 | 1,180 | 1,180 | 1,150 | 1,150 | 13,000 | 547.62 |
| 1986-05-02 | 1,130 | 1,180 | 1,130 | 1,180 | 12,000 | 561.91 |
| 1986-05-01 | 1,180 | 1,180 | 1,120 | 1,120 | 30,000 | 533.33 |
| 1986-04-30 | 1,160 | 1,200 | 1,160 | 1,180 | 64,000 | 561.91 |
| 1986-04-28 | 1,170 | 1,200 | 1,160 | 1,160 | 27,000 | 552.38 |
| 1986-04-26 | 1,190 | 1,200 | 1,160 | 1,160 | 47,000 | 552.38 |
| 1986-04-25 | 1,120 | 1,200 | 1,100 | 1,200 | 85,000 | 571.43 |
| 1986-04-24 | 1,130 | 1,140 | 1,110 | 1,130 | 25,000 | 538.10 |
| 1986-04-23 | 1,140 | 1,160 | 1,100 | 1,150 | 76,000 | 547.62 |
| 1986-04-22 | 1,110 | 1,150 | 1,100 | 1,130 | 53,000 | 538.10 |
| 1986-04-21 | 1,120 | 1,120 | 1,090 | 1,110 | 37,000 | 528.57 |
| 1986-04-19 | 1,100 | 1,100 | 1,100 | 1,100 | 25,000 | 523.81 |
| 1986-04-18 | 1,050 | 1,120 | 1,050 | 1,120 | 46,000 | 533.33 |
| 1986-04-17 | 1,120 | 1,120 | 1,080 | 1,120 | 19,000 | 533.33 |
| 1986-04-16 | 1,050 | 1,130 | 1,040 | 1,130 | 39,000 | 538.10 |
| 1986-04-15 | 1,060 | 1,070 | 1,060 | 1,070 | 10,000 | 509.52 |
| 1986-04-14 | 1,100 | 1,120 | 1,070 | 1,070 | 11,000 | 509.52 |
| 1986-04-11 | 1,080 | 1,100 | 1,060 | 1,100 | 19,000 | 523.81 |
| 1986-04-10 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 523.81 |
| 1986-04-09 | 1,120 | 1,120 | 1,100 | 1,100 | 28,000 | 523.81 |
| 1986-04-08 | 1,100 | 1,130 | 1,100 | 1,100 | 24,000 | 523.81 |
| 1986-04-07 | 1,100 | 1,110 | 1,080 | 1,100 | 30,000 | 523.81 |
| 1986-04-05 | 1,100 | 1,110 | 1,090 | 1,090 | 9,000 | 519.05 |
| 1986-04-04 | 1,100 | 1,140 | 1,080 | 1,090 | 84,000 | 519.05 |
| 1986-04-03 | 1,110 | 1,130 | 1,100 | 1,100 | 12,000 | 523.81 |
| 1986-04-02 | 1,090 | 1,110 | 1,090 | 1,110 | 33,000 | 528.57 |
| 1986-04-01 | 1,100 | 1,100 | 1,100 | 1,100 | 26,000 | 523.81 |
| 1986-03-31 | 1,110 | 1,120 | 1,080 | 1,110 | 7,000 | 528.57 |
| 1986-03-29 | 1,100 | 1,110 | 1,080 | 1,110 | 14,000 | 528.57 |
| 1986-03-28 | 1,100 | 1,110 | 1,100 | 1,100 | 19,000 | 523.81 |
| 1986-03-27 | 1,090 | 1,130 | 1,090 | 1,090 | 42,000 | 519.05 |
| 1986-03-26 | 1,090 | 1,130 | 1,090 | 1,130 | 33,000 | 538.10 |
| 1986-03-25 | 1,120 | 1,130 | 1,100 | 1,130 | 75,000 | 538.10 |
| 1986-03-24 | 1,100 | 1,110 | 1,090 | 1,110 | 17,000 | 528.57 |
| 1986-03-22 | 1,130 | 1,130 | 1,110 | 1,110 | 34,000 | 528.57 |
| 1986-03-20 | 1,110 | 1,150 | 1,110 | 1,150 | 48,000 | 547.62 |
| 1986-03-19 | 1,120 | 1,200 | 1,110 | 1,120 | 130,000 | 533.33 |
| 1986-03-18 | 1,110 | 1,130 | 1,100 | 1,120 | 209,000 | 533.33 |
| 1986-03-17 | 1,130 | 1,130 | 1,110 | 1,110 | 25,000 | 528.57 |
| 1986-03-15 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 | 542.86 |
| 1986-03-14 | 1,100 | 1,140 | 1,100 | 1,110 | 22,000 | 528.57 |
| 1986-03-13 | 1,150 | 1,160 | 1,110 | 1,150 | 31,000 | 547.62 |
| 1986-03-12 | 1,100 | 1,170 | 1,100 | 1,160 | 194,000 | 552.38 |
| 1986-03-11 | 1,170 | 1,170 | 1,100 | 1,100 | 12,000 | 523.81 |
| 1986-03-10 | 1,140 | 1,200 | 1,130 | 1,170 | 66,000 | 557.14 |
| 1986-03-07 | 1,150 | 1,160 | 1,150 | 1,150 | 22,000 | 547.62 |
| 1986-03-06 | 1,080 | 1,150 | 1,080 | 1,130 | 36,000 | 538.10 |
| 1986-03-05 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 | 509.52 |
| 1986-03-04 | 1,030 | 1,040 | 1,030 | 1,030 | 27,000 | 490.48 |
| 1986-03-03 | 1,020 | 1,020 | 1,010 | 1,010 | 17,000 | 480.95 |
| 1986-03-01 | 1,030 | 1,030 | 1,020 | 1,020 | 21,000 | 485.71 |
| 1986-02-27 | 1,040 | 1,040 | 1,030 | 1,030 | 19,000 | 490.48 |
| 1986-02-26 | 1,040 | 1,040 | 1,040 | 1,040 | 30,000 | 495.24 |
| 1986-02-25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 495.24 |
| 1986-02-24 | 1,080 | 1,080 | 1,030 | 1,030 | 16,000 | 490.48 |
| 1986-02-22 | 1,090 | 1,110 | 1,080 | 1,080 | 7,000 | 514.29 |
| 1986-02-21 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 | 514.29 |
| 1986-02-20 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 514.29 |
| 1986-02-19 | 1,130 | 1,130 | 1,130 | 1,130 | 20,000 | 538.10 |
| 1986-02-18 | 1,090 | 1,130 | 1,090 | 1,130 | 17,000 | 538.10 |
| 1986-02-17 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 | 533.33 |
| 1986-02-14 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 533.33 |
| 1986-02-13 | 1,100 | 1,140 | 1,080 | 1,130 | 84,000 | 538.10 |
| 1986-02-12 | 1,110 | 1,130 | 1,100 | 1,100 | 8,000 | 523.81 |
| 1986-02-10 | 1,130 | 1,140 | 1,110 | 1,110 | 11,000 | 528.57 |
| 1986-02-07 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 533.33 |
| 1986-02-06 | 1,120 | 1,150 | 1,110 | 1,120 | 21,000 | 533.33 |
| 1986-02-05 | 1,130 | 1,130 | 1,120 | 1,120 | 8,000 | 533.33 |
| 1986-02-04 | 1,140 | 1,150 | 1,120 | 1,130 | 10,000 | 538.10 |
| 1986-02-03 | 1,150 | 1,150 | 1,100 | 1,100 | 17,000 | 523.81 |
| 1986-02-01 | 1,170 | 1,180 | 1,170 | 1,170 | 9,000 | 557.14 |
| 1986-01-31 | 1,150 | 1,190 | 1,150 | 1,190 | 7,000 | 566.67 |
| 1986-01-30 | 1,210 | 1,210 | 1,170 | 1,170 | 30,000 | 557.14 |
| 1986-01-29 | 1,200 | 1,230 | 1,190 | 1,210 | 55,000 | 576.19 |
| 1986-01-28 | 1,220 | 1,220 | 1,190 | 1,190 | 38,000 | 566.67 |
| 1986-01-27 | 1,210 | 1,210 | 1,190 | 1,190 | 16,000 | 566.67 |
| 1986-01-25 | 1,230 | 1,230 | 1,220 | 1,230 | 18,000 | 585.71 |
| 1986-01-24 | 1,210 | 1,260 | 1,190 | 1,260 | 86,000 | 600 |
| 1986-01-23 | 1,110 | 1,120 | 1,110 | 1,110 | 17,000 | 528.57 |
| 1986-01-22 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 523.81 |
| 1986-01-21 | 1,090 | 1,090 | 1,090 | 1,090 | 22,000 | 519.05 |
| 1986-01-18 | 1,090 | 1,100 | 1,080 | 1,080 | 10,000 | 514.29 |
| 1986-01-17 | 1,120 | 1,140 | 1,090 | 1,100 | 20,000 | 523.81 |
| 1986-01-16 | 1,100 | 1,150 | 1,100 | 1,130 | 12,000 | 538.10 |
| 1986-01-14 | 1,080 | 1,120 | 1,080 | 1,110 | 9,000 | 528.57 |
| 1986-01-13 | 1,160 | 1,160 | 1,100 | 1,100 | 6,000 | 523.81 |
| 1986-01-10 | 1,120 | 1,180 | 1,090 | 1,160 | 62,000 | 552.38 |
| 1986-01-09 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 | 542.86 |
| 1986-01-08 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 552.38 |
| 1986-01-07 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 552.38 |
| 1986-01-06 | 1,160 | 1,180 | 1,160 | 1,160 | 5,000 | 552.38 |
| 1986-01-04 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 571.43 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1987-09-26]1株→1.05株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株
