7911 TOPPANホールディングス(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 | 1,770 | 1,780 | 1,740 | 1,750 | 937,000 | 3,236.25 |
| 1986-12-26 | 1,770 | 1,790 | 1,740 | 1,750 | 1,149,000 | 3,236.25 |
| 1986-12-25 | 1,840 | 1,840 | 1,770 | 1,770 | 4,385,999 | 3,273.23 |
| 1986-12-24 | 1,780 | 1,810 | 1,770 | 1,810 | 2,653,999 | 3,347.20 |
| 1986-12-23 | 1,780 | 1,790 | 1,760 | 1,760 | 1,389,000 | 3,254.74 |
| 1986-12-22 | 1,800 | 1,800 | 1,760 | 1,760 | 2,651,999 | 3,254.74 |
| 1986-12-19 | 1,760 | 1,790 | 1,740 | 1,780 | 1,674,000 | 3,291.72 |
| 1986-12-18 | 1,780 | 1,780 | 1,730 | 1,760 | 676,000 | 3,254.74 |
| 1986-12-17 | 1,800 | 1,800 | 1,750 | 1,780 | 2,348,999 | 3,291.72 |
| 1986-12-16 | 1,800 | 1,800 | 1,760 | 1,790 | 4,475,999 | 3,310.22 |
| 1986-12-15 | 1,760 | 1,770 | 1,710 | 1,710 | 1,701,000 | 3,162.27 |
| 1986-12-12 | 1,730 | 1,770 | 1,710 | 1,750 | 5,154,999 | 3,236.25 |
| 1986-12-11 | 1,710 | 1,720 | 1,700 | 1,700 | 2,700,999 | 3,143.78 |
| 1986-12-10 | 1,670 | 1,710 | 1,670 | 1,690 | 1,689,000 | 3,125.29 |
| 1986-12-09 | 1,690 | 1,700 | 1,660 | 1,670 | 1,474,000 | 3,088.30 |
| 1986-12-08 | 1,660 | 1,690 | 1,650 | 1,690 | 1,547,000 | 3,125.29 |
| 1986-12-06 | 1,680 | 1,680 | 1,650 | 1,660 | 520,000 | 3,069.81 |
| 1986-12-05 | 1,710 | 1,710 | 1,670 | 1,680 | 1,599,000 | 3,106.80 |
| 1986-12-04 | 1,690 | 1,700 | 1,670 | 1,680 | 2,308,999 | 3,106.80 |
| 1986-12-03 | 1,660 | 1,710 | 1,650 | 1,710 | 6,928,998 | 3,162.27 |
| 1986-12-02 | 1,660 | 1,660 | 1,610 | 1,630 | 1,560,000 | 3,014.33 |
| 1986-12-01 | 1,670 | 1,670 | 1,620 | 1,660 | 3,761,999 | 3,069.81 |
| 1986-11-29 | 1,600 | 1,670 | 1,600 | 1,640 | 2,344,999 | 3,032.82 |
| 1986-11-28 | 1,600 | 1,610 | 1,590 | 1,600 | 2,468,999 | 2,958.85 |
| 1986-11-27 | 1,560 | 1,590 | 1,550 | 1,590 | 1,410,000 | 2,940.36 |
| 1986-11-26 | 1,560 | 1,560 | 1,540 | 1,540 | 1,063,000 | 2,847.90 |
| 1986-11-25 | 1,560 | 1,560 | 1,540 | 1,560 | 491,000 | 2,884.88 |
| 1986-11-22 | 1,550 | 1,560 | 1,540 | 1,560 | 484,000 | 2,884.88 |
| 1986-11-21 | 1,550 | 1,550 | 1,520 | 1,540 | 573,000 | 2,847.90 |
| 1986-11-20 | 1,550 | 1,550 | 1,520 | 1,540 | 433,000 | 2,847.90 |
| 1986-11-19 | 1,540 | 1,550 | 1,510 | 1,540 | 909,000 | 2,847.90 |
| 1986-11-18 | 1,530 | 1,560 | 1,510 | 1,510 | 407,000 | 2,792.42 |
| 1986-11-17 | 1,520 | 1,550 | 1,490 | 1,490 | 490,000 | 2,755.43 |
| 1986-11-14 | 1,530 | 1,560 | 1,510 | 1,540 | 1,954,999 | 2,847.90 |
| 1986-11-13 | 1,470 | 1,550 | 1,470 | 1,540 | 1,073,000 | 2,847.90 |
| 1986-11-12 | 1,550 | 1,560 | 1,490 | 1,500 | 1,336,000 | 2,773.93 |
| 1986-11-11 | 1,460 | 1,560 | 1,450 | 1,520 | 3,980,999 | 2,810.91 |
| 1986-11-10 | 1,480 | 1,480 | 1,450 | 1,460 | 341,000 | 2,699.95 |
| 1986-11-07 | 1,430 | 1,460 | 1,420 | 1,460 | 545,000 | 2,699.95 |
| 1986-11-06 | 1,430 | 1,440 | 1,420 | 1,430 | 271,000 | 2,644.48 |
| 1986-11-05 | 1,440 | 1,450 | 1,430 | 1,430 | 144,000 | 2,644.48 |
| 1986-11-04 | 1,430 | 1,440 | 1,430 | 1,430 | 95,000 | 2,644.48 |
| 1986-11-01 | 1,440 | 1,460 | 1,420 | 1,440 | 116,000 | 2,662.97 |
| 1986-10-31 | 1,480 | 1,480 | 1,440 | 1,450 | 401,000 | 2,681.46 |
| 1986-10-30 | 1,440 | 1,470 | 1,420 | 1,460 | 186,000 | 2,699.95 |
| 1986-10-29 | 1,430 | 1,430 | 1,410 | 1,410 | 273,000 | 2,607.49 |
| 1986-10-28 | 1,430 | 1,460 | 1,410 | 1,420 | 184,000 | 2,625.98 |
| 1986-10-27 | 1,400 | 1,430 | 1,380 | 1,430 | 207,000 | 2,644.48 |
| 1986-10-25 | 1,400 | 1,420 | 1,380 | 1,390 | 220,000 | 2,570.50 |
| 1986-10-24 | 1,450 | 1,470 | 1,400 | 1,440 | 878,000 | 2,662.97 |
| 1986-10-23 | 1,400 | 1,440 | 1,390 | 1,400 | 378,000 | 2,589 |
| 1986-10-22 | 1,420 | 1,440 | 1,380 | 1,380 | 427,000 | 2,552.01 |
| 1986-10-21 | 1,420 | 1,440 | 1,400 | 1,420 | 393,000 | 2,625.98 |
| 1986-10-20 | 1,460 | 1,460 | 1,440 | 1,440 | 230,000 | 2,662.97 |
| 1986-10-17 | 1,470 | 1,470 | 1,450 | 1,460 | 162,000 | 2,699.95 |
| 1986-10-16 | 1,470 | 1,490 | 1,440 | 1,440 | 329,000 | 2,662.97 |
| 1986-10-15 | 1,500 | 1,500 | 1,460 | 1,470 | 415,000 | 2,718.45 |
| 1986-10-14 | 1,470 | 1,510 | 1,470 | 1,510 | 605,000 | 2,792.42 |
| 1986-10-13 | 1,480 | 1,480 | 1,460 | 1,460 | 105,000 | 2,699.95 |
| 1986-10-09 | 1,470 | 1,520 | 1,450 | 1,500 | 971,000 | 2,773.93 |
| 1986-10-08 | 1,480 | 1,500 | 1,450 | 1,450 | 869,000 | 2,681.46 |
| 1986-10-07 | 1,460 | 1,510 | 1,460 | 1,500 | 970,000 | 2,773.93 |
| 1986-10-06 | 1,410 | 1,500 | 1,410 | 1,480 | 791,000 | 2,736.94 |
| 1986-10-04 | 1,390 | 1,430 | 1,380 | 1,410 | 128,000 | 2,607.49 |
| 1986-10-03 | 1,390 | 1,420 | 1,360 | 1,410 | 683,000 | 2,607.49 |
| 1986-10-02 | 1,440 | 1,470 | 1,400 | 1,400 | 546,000 | 2,589 |
| 1986-10-01 | 1,460 | 1,500 | 1,430 | 1,450 | 1,095,000 | 2,681.46 |
| 1986-09-30 | 1,430 | 1,510 | 1,430 | 1,510 | 1,031,000 | 2,792.42 |
| 1986-09-29 | 1,510 | 1,520 | 1,430 | 1,470 | 813,000 | 2,718.45 |
| 1986-09-27 | 1,480 | 1,540 | 1,470 | 1,520 | 523,000 | 2,810.91 |
| 1986-09-26 | 1,470 | 1,510 | 1,450 | 1,490 | 925,000 | 2,755.43 |
| 1986-09-25 | 1,550 | 1,550 | 1,510 | 1,530 | 399,000 | 2,829.40 |
| 1986-09-24 | 1,440 | 1,550 | 1,440 | 1,550 | 968,000 | 2,866.39 |
| 1986-09-22 | 1,440 | 1,450 | 1,430 | 1,430 | 369,000 | 2,644.48 |
| 1986-09-19 | 1,430 | 1,450 | 1,420 | 1,430 | 298,000 | 2,644.48 |
| 1986-09-18 | 1,410 | 1,450 | 1,410 | 1,420 | 510,000 | 2,625.98 |
| 1986-09-17 | 1,420 | 1,460 | 1,410 | 1,410 | 634,000 | 2,607.49 |
| 1986-09-16 | 1,450 | 1,470 | 1,400 | 1,400 | 438,000 | 2,589 |
| 1986-09-12 | 1,450 | 1,530 | 1,450 | 1,490 | 771,000 | 2,755.43 |
| 1986-09-11 | 1,530 | 1,540 | 1,510 | 1,510 | 888,000 | 2,792.42 |
| 1986-09-10 | 1,520 | 1,550 | 1,520 | 1,530 | 455,000 | 2,829.40 |
| 1986-09-09 | 1,570 | 1,570 | 1,530 | 1,550 | 390,000 | 2,866.39 |
| 1986-09-08 | 1,590 | 1,600 | 1,550 | 1,570 | 673,000 | 2,903.38 |
| 1986-09-06 | 1,620 | 1,620 | 1,560 | 1,590 | 2,660,999 | 2,940.36 |
| 1986-09-05 | 1,510 | 1,600 | 1,510 | 1,590 | 2,252,999 | 2,940.36 |
| 1986-09-04 | 1,470 | 1,500 | 1,470 | 1,490 | 368,000 | 2,755.43 |
| 1986-09-03 | 1,470 | 1,500 | 1,470 | 1,470 | 886,000 | 2,718.45 |
| 1986-09-02 | 1,520 | 1,520 | 1,500 | 1,500 | 542,000 | 2,773.93 |
| 1986-09-01 | 1,520 | 1,530 | 1,490 | 1,510 | 1,174,000 | 2,792.42 |
| 1986-08-30 | 1,520 | 1,520 | 1,480 | 1,520 | 383,000 | 2,810.91 |
| 1986-08-29 | 1,500 | 1,520 | 1,480 | 1,520 | 1,324,000 | 2,810.91 |
| 1986-08-28 | 1,480 | 1,500 | 1,480 | 1,500 | 446,000 | 2,773.93 |
| 1986-08-27 | 1,510 | 1,510 | 1,470 | 1,480 | 692,000 | 2,736.94 |
| 1986-08-26 | 1,540 | 1,540 | 1,520 | 1,520 | 733,000 | 2,810.91 |
| 1986-08-25 | 1,560 | 1,590 | 1,550 | 1,550 | 582,000 | 2,866.39 |
| 1986-08-23 | 1,590 | 1,590 | 1,530 | 1,560 | 698,000 | 2,884.88 |
| 1986-08-22 | 1,580 | 1,610 | 1,570 | 1,610 | 1,268,000 | 2,977.35 |
| 1986-08-21 | 1,620 | 1,620 | 1,560 | 1,620 | 1,116,000 | 2,995.84 |
| 1986-08-20 | 1,640 | 1,660 | 1,600 | 1,620 | 2,484,999 | 2,995.84 |
| 1986-08-19 | 1,650 | 1,650 | 1,580 | 1,630 | 2,048,999 | 3,014.33 |
| 1986-08-18 | 1,550 | 1,640 | 1,550 | 1,620 | 3,194,999 | 2,995.84 |
| 1986-08-15 | 1,520 | 1,550 | 1,520 | 1,550 | 1,803,000 | 2,866.39 |
| 1986-08-14 | 1,550 | 1,550 | 1,520 | 1,540 | 1,519,000 | 2,847.90 |
| 1986-08-13 | 1,530 | 1,550 | 1,510 | 1,550 | 1,572,000 | 2,866.39 |
| 1986-08-12 | 1,500 | 1,530 | 1,480 | 1,500 | 982,000 | 2,773.93 |
| 1986-08-11 | 1,460 | 1,520 | 1,460 | 1,490 | 1,273,000 | 2,755.43 |
| 1986-08-08 | 1,360 | 1,520 | 1,360 | 1,500 | 3,327,999 | 2,773.93 |
| 1986-08-07 | 1,370 | 1,370 | 1,350 | 1,360 | 178,000 | 2,515.03 |
| 1986-08-06 | 1,370 | 1,380 | 1,350 | 1,380 | 624,000 | 2,552.01 |
| 1986-08-05 | 1,370 | 1,390 | 1,370 | 1,370 | 405,000 | 2,533.52 |
| 1986-08-04 | 1,370 | 1,380 | 1,360 | 1,380 | 327,000 | 2,552.01 |
| 1986-08-02 | 1,390 | 1,400 | 1,370 | 1,370 | 145,000 | 2,533.52 |
| 1986-08-01 | 1,400 | 1,400 | 1,320 | 1,350 | 908,000 | 2,496.53 |
| 1986-07-31 | 1,440 | 1,470 | 1,410 | 1,420 | 428,000 | 2,625.98 |
| 1986-07-30 | 1,410 | 1,450 | 1,410 | 1,430 | 715,000 | 2,644.48 |
| 1986-07-29 | 1,460 | 1,460 | 1,400 | 1,400 | 1,644,000 | 2,589 |
| 1986-07-28 | 1,480 | 1,490 | 1,470 | 1,470 | 277,000 | 2,718.45 |
| 1986-07-26 | 1,480 | 1,490 | 1,480 | 1,480 | 506,000 | 2,736.94 |
| 1986-07-25 | 1,500 | 1,500 | 1,490 | 1,490 | 890,000 | 2,755.43 |
| 1986-07-24 | 1,490 | 1,520 | 1,490 | 1,500 | 832,000 | 2,773.93 |
| 1986-07-23 | 1,530 | 1,530 | 1,490 | 1,500 | 678,000 | 2,773.93 |
| 1986-07-22 | 1,490 | 1,520 | 1,470 | 1,510 | 379,000 | 2,792.42 |
| 1986-07-21 | 1,540 | 1,540 | 1,460 | 1,520 | 912,000 | 2,810.91 |
| 1986-07-19 | 1,540 | 1,550 | 1,510 | 1,510 | 306,000 | 2,792.42 |
| 1986-07-18 | 1,530 | 1,570 | 1,520 | 1,550 | 1,458,000 | 2,866.39 |
| 1986-07-17 | 1,520 | 1,540 | 1,520 | 1,530 | 640,000 | 2,829.40 |
| 1986-07-16 | 1,510 | 1,530 | 1,510 | 1,520 | 960,000 | 2,810.91 |
| 1986-07-15 | 1,520 | 1,540 | 1,520 | 1,530 | 527,000 | 2,829.40 |
| 1986-07-14 | 1,540 | 1,550 | 1,520 | 1,540 | 241,000 | 2,847.90 |
| 1986-07-11 | 1,530 | 1,550 | 1,520 | 1,520 | 467,000 | 2,810.91 |
| 1986-07-10 | 1,520 | 1,550 | 1,520 | 1,520 | 687,000 | 2,810.91 |
| 1986-07-09 | 1,570 | 1,580 | 1,520 | 1,540 | 731,000 | 2,847.90 |
| 1986-07-08 | 1,520 | 1,610 | 1,510 | 1,560 | 2,586,999 | 2,884.88 |
| 1986-07-07 | 1,510 | 1,550 | 1,510 | 1,540 | 682,000 | 2,847.90 |
| 1986-07-05 | 1,520 | 1,530 | 1,510 | 1,510 | 79,000 | 2,792.42 |
| 1986-07-04 | 1,520 | 1,530 | 1,510 | 1,510 | 548,000 | 2,792.42 |
| 1986-07-03 | 1,510 | 1,540 | 1,510 | 1,520 | 135,000 | 2,810.91 |
| 1986-07-02 | 1,520 | 1,530 | 1,510 | 1,520 | 249,000 | 2,810.91 |
| 1986-07-01 | 1,550 | 1,550 | 1,510 | 1,520 | 585,000 | 2,810.91 |
| 1986-06-30 | 1,520 | 1,520 | 1,510 | 1,520 | 622,000 | 2,810.91 |
| 1986-06-28 | 1,520 | 1,530 | 1,510 | 1,510 | 291,000 | 2,792.42 |
| 1986-06-27 | 1,520 | 1,530 | 1,510 | 1,520 | 578,000 | 2,810.91 |
| 1986-06-26 | 1,530 | 1,530 | 1,510 | 1,520 | 414,000 | 2,810.91 |
| 1986-06-25 | 1,520 | 1,540 | 1,510 | 1,520 | 407,000 | 2,810.91 |
| 1986-06-24 | 1,530 | 1,540 | 1,510 | 1,510 | 429,000 | 2,792.42 |
| 1986-06-23 | 1,540 | 1,550 | 1,530 | 1,540 | 391,000 | 2,847.90 |
| 1986-06-21 | 1,560 | 1,570 | 1,540 | 1,540 | 216,000 | 2,847.90 |
| 1986-06-20 | 1,550 | 1,590 | 1,550 | 1,570 | 603,000 | 2,903.38 |
| 1986-06-19 | 1,550 | 1,560 | 1,540 | 1,550 | 600,000 | 2,866.39 |
| 1986-06-18 | 1,550 | 1,560 | 1,540 | 1,550 | 527,000 | 2,866.39 |
| 1986-06-17 | 1,580 | 1,590 | 1,550 | 1,570 | 747,000 | 2,903.38 |
| 1986-06-16 | 1,570 | 1,600 | 1,570 | 1,570 | 854,000 | 2,903.38 |
| 1986-06-13 | 1,560 | 1,600 | 1,560 | 1,580 | 551,000 | 2,921.87 |
| 1986-06-12 | 1,550 | 1,610 | 1,550 | 1,580 | 1,258,000 | 2,921.87 |
| 1986-06-11 | 1,560 | 1,560 | 1,540 | 1,550 | 462,000 | 2,866.39 |
| 1986-06-10 | 1,520 | 1,570 | 1,520 | 1,550 | 952,000 | 2,866.39 |
| 1986-06-09 | 1,570 | 1,600 | 1,560 | 1,580 | 380,000 | 2,921.87 |
| 1986-06-07 | 1,560 | 1,570 | 1,550 | 1,570 | 83,000 | 2,903.38 |
| 1986-06-06 | 1,600 | 1,600 | 1,580 | 1,580 | 259,000 | 2,921.87 |
| 1986-06-05 | 1,590 | 1,600 | 1,570 | 1,600 | 1,136,000 | 2,958.85 |
| 1986-06-04 | 1,550 | 1,640 | 1,550 | 1,580 | 1,923,999 | 2,921.87 |
| 1986-06-03 | 1,530 | 1,550 | 1,530 | 1,550 | 547,000 | 2,866.39 |
| 1986-06-02 | 1,510 | 1,540 | 1,510 | 1,530 | 263,000 | 2,829.40 |
| 1986-05-31 | 1,530 | 1,530 | 1,510 | 1,530 | 458,000 | 2,829.40 |
| 1986-05-30 | 1,580 | 1,580 | 1,520 | 1,530 | 718,000 | 2,829.40 |
| 1986-05-29 | 1,580 | 1,590 | 1,560 | 1,560 | 782,000 | 2,884.88 |
| 1986-05-28 | 1,550 | 1,600 | 1,550 | 1,580 | 2,715,999 | 2,921.87 |
| 1986-05-27 | 1,700 | 1,740 | 1,700 | 1,740 | 1,501,999 | 2,925.23 |
| 1986-05-26 | 1,710 | 1,720 | 1,690 | 1,700 | 979,000 | 2,857.98 |
| 1986-05-24 | 1,660 | 1,710 | 1,640 | 1,700 | 794,000 | 2,857.98 |
| 1986-05-23 | 1,640 | 1,650 | 1,620 | 1,630 | 672,000 | 2,740.30 |
| 1986-05-22 | 1,590 | 1,610 | 1,580 | 1,610 | 936,000 | 2,706.68 |
| 1986-05-21 | 1,570 | 1,580 | 1,570 | 1,580 | 852,000 | 2,656.24 |
| 1986-05-20 | 1,580 | 1,580 | 1,550 | 1,570 | 1,127,000 | 2,639.43 |
| 1986-05-19 | 1,630 | 1,630 | 1,600 | 1,600 | 646,000 | 2,689.87 |
| 1986-05-17 | 1,620 | 1,630 | 1,600 | 1,630 | 726,000 | 2,740.30 |
| 1986-05-16 | 1,740 | 1,740 | 1,650 | 1,650 | 2,397,999 | 2,773.93 |
| 1986-05-15 | 1,710 | 1,710 | 1,680 | 1,680 | 566,000 | 2,824.36 |
| 1986-05-14 | 1,750 | 1,760 | 1,700 | 1,700 | 1,052,000 | 2,857.98 |
| 1986-05-13 | 1,730 | 1,750 | 1,700 | 1,750 | 805,000 | 2,942.04 |
| 1986-05-12 | 1,750 | 1,760 | 1,730 | 1,730 | 684,000 | 2,908.42 |
| 1986-05-09 | 1,760 | 1,770 | 1,740 | 1,770 | 2,271,999 | 2,975.67 |
| 1986-05-08 | 1,740 | 1,780 | 1,730 | 1,760 | 4,793,998 | 2,958.85 |
| 1986-05-07 | 1,740 | 1,750 | 1,700 | 1,730 | 2,198,999 | 2,908.42 |
| 1986-05-06 | 1,680 | 1,760 | 1,680 | 1,720 | 3,471,999 | 2,891.61 |
| 1986-05-02 | 1,710 | 1,710 | 1,680 | 1,680 | 1,439,999 | 2,824.36 |
| 1986-05-01 | 1,720 | 1,730 | 1,690 | 1,710 | 3,454,999 | 2,874.80 |
| 1986-04-30 | 1,700 | 1,740 | 1,700 | 1,730 | 6,277,998 | 2,908.42 |
| 1986-04-28 | 1,640 | 1,710 | 1,630 | 1,700 | 4,203,998 | 2,857.98 |
| 1986-04-26 | 1,680 | 1,690 | 1,630 | 1,630 | 3,486,999 | 2,740.30 |
| 1986-04-25 | 1,600 | 1,690 | 1,600 | 1,680 | 2,757,999 | 2,824.36 |
| 1986-04-24 | 1,590 | 1,640 | 1,590 | 1,600 | 1,227,000 | 2,689.87 |
| 1986-04-23 | 1,600 | 1,620 | 1,580 | 1,600 | 943,000 | 2,689.87 |
| 1986-04-22 | 1,670 | 1,670 | 1,620 | 1,630 | 1,184,000 | 2,740.30 |
| 1986-04-21 | 1,700 | 1,700 | 1,640 | 1,640 | 2,068,999 | 2,757.11 |
| 1986-04-19 | 1,660 | 1,700 | 1,640 | 1,680 | 2,731,999 | 2,824.36 |
| 1986-04-18 | 1,570 | 1,690 | 1,570 | 1,660 | 4,378,998 | 2,790.74 |
| 1986-04-17 | 1,600 | 1,600 | 1,560 | 1,570 | 1,980,999 | 2,639.43 |
| 1986-04-16 | 1,580 | 1,640 | 1,550 | 1,570 | 5,921,998 | 2,639.43 |
| 1986-04-15 | 1,520 | 1,590 | 1,480 | 1,580 | 4,374,998 | 2,656.24 |
| 1986-04-14 | 1,490 | 1,510 | 1,480 | 1,510 | 1,392,999 | 2,538.56 |
| 1986-04-11 | 1,400 | 1,520 | 1,400 | 1,480 | 2,168,999 | 2,488.13 |
| 1986-04-10 | 1,400 | 1,420 | 1,370 | 1,380 | 538,000 | 2,320.01 |
| 1986-04-09 | 1,370 | 1,390 | 1,360 | 1,390 | 860,000 | 2,336.82 |
| 1986-04-08 | 1,360 | 1,360 | 1,330 | 1,350 | 344,000 | 2,269.58 |
| 1986-04-07 | 1,380 | 1,390 | 1,350 | 1,350 | 216,000 | 2,269.58 |
| 1986-04-05 | 1,330 | 1,400 | 1,330 | 1,380 | 365,000 | 2,320.01 |
| 1986-04-04 | 1,410 | 1,440 | 1,330 | 1,350 | 673,000 | 2,269.58 |
| 1986-04-03 | 1,460 | 1,460 | 1,380 | 1,410 | 870,000 | 2,370.45 |
| 1986-04-02 | 1,410 | 1,470 | 1,390 | 1,470 | 1,285,000 | 2,471.32 |
| 1986-04-01 | 1,450 | 1,450 | 1,410 | 1,420 | 1,256,000 | 2,387.26 |
| 1986-03-31 | 1,420 | 1,490 | 1,400 | 1,470 | 927,000 | 2,471.32 |
| 1986-03-29 | 1,440 | 1,440 | 1,370 | 1,420 | 832,000 | 2,387.26 |
| 1986-03-28 | 1,500 | 1,520 | 1,430 | 1,450 | 2,502,999 | 2,437.69 |
| 1986-03-27 | 1,490 | 1,530 | 1,460 | 1,490 | 1,665,999 | 2,504.94 |
| 1986-03-26 | 1,470 | 1,520 | 1,460 | 1,490 | 1,826,999 | 2,504.94 |
| 1986-03-25 | 1,500 | 1,530 | 1,480 | 1,520 | 2,064,999 | 2,555.37 |
| 1986-03-24 | 1,500 | 1,600 | 1,470 | 1,530 | 3,585,999 | 2,572.19 |
| 1986-03-22 | 1,360 | 1,530 | 1,350 | 1,530 | 2,081,999 | 2,572.19 |
| 1986-03-20 | 1,210 | 1,400 | 1,210 | 1,390 | 2,406,999 | 2,336.82 |
| 1986-03-19 | 1,270 | 1,270 | 1,200 | 1,210 | 799,000 | 2,034.21 |
| 1986-03-18 | 1,250 | 1,300 | 1,220 | 1,250 | 1,723,999 | 2,101.46 |
| 1986-03-17 | 1,240 | 1,250 | 1,220 | 1,220 | 534,000 | 2,051.02 |
| 1986-03-15 | 1,250 | 1,260 | 1,250 | 1,250 | 517,000 | 2,101.46 |
| 1986-03-14 | 1,260 | 1,270 | 1,220 | 1,240 | 831,000 | 2,084.65 |
| 1986-03-13 | 1,220 | 1,260 | 1,200 | 1,260 | 1,203,000 | 2,118.27 |
| 1986-03-12 | 1,200 | 1,240 | 1,200 | 1,240 | 860,000 | 2,084.65 |
| 1986-03-11 | 1,220 | 1,240 | 1,190 | 1,190 | 1,648,999 | 2,000.59 |
| 1986-03-10 | 1,180 | 1,250 | 1,170 | 1,230 | 2,624,999 | 2,067.83 |
| 1986-03-07 | 1,190 | 1,200 | 1,180 | 1,180 | 1,001,000 | 1,983.78 |
| 1986-03-06 | 1,190 | 1,200 | 1,170 | 1,190 | 702,000 | 2,000.59 |
| 1986-03-05 | 1,160 | 1,200 | 1,150 | 1,200 | 941,000 | 2,017.40 |
| 1986-03-04 | 1,180 | 1,180 | 1,150 | 1,170 | 564,000 | 1,966.97 |
| 1986-03-03 | 1,200 | 1,220 | 1,180 | 1,180 | 1,453,999 | 1,983.78 |
| 1986-03-01 | 1,170 | 1,190 | 1,160 | 1,180 | 1,258,000 | 1,983.78 |
| 1986-02-28 | 1,140 | 1,170 | 1,130 | 1,150 | 2,098,999 | 1,933.34 |
| 1986-02-27 | 1,130 | 1,150 | 1,130 | 1,130 | 551,000 | 1,899.72 |
| 1986-02-26 | 1,130 | 1,140 | 1,110 | 1,120 | 670,000 | 1,882.91 |
| 1986-02-25 | 1,140 | 1,150 | 1,120 | 1,140 | 327,000 | 1,916.53 |
| 1986-02-24 | 1,100 | 1,160 | 1,100 | 1,150 | 1,518,999 | 1,933.34 |
| 1986-02-22 | 1,120 | 1,120 | 1,100 | 1,110 | 429,000 | 1,866.10 |
| 1986-02-21 | 1,090 | 1,110 | 1,090 | 1,110 | 509,000 | 1,866.10 |
| 1986-02-20 | 1,080 | 1,090 | 1,070 | 1,070 | 389,000 | 1,798.85 |
| 1986-02-19 | 1,110 | 1,120 | 1,090 | 1,090 | 590,000 | 1,832.47 |
| 1986-02-18 | 1,100 | 1,130 | 1,090 | 1,110 | 1,270,000 | 1,866.10 |
| 1986-02-17 | 1,120 | 1,120 | 1,090 | 1,110 | 451,000 | 1,866.10 |
| 1986-02-15 | 1,110 | 1,120 | 1,100 | 1,120 | 967,000 | 1,882.91 |
| 1986-02-14 | 1,100 | 1,120 | 1,080 | 1,090 | 1,398,999 | 1,832.47 |
| 1986-02-13 | 1,110 | 1,120 | 1,080 | 1,080 | 2,209,999 | 1,815.66 |
| 1986-02-12 | 1,060 | 1,140 | 1,050 | 1,130 | 7,707,997 | 1,899.72 |
| 1986-02-10 | 1,060 | 1,060 | 1,030 | 1,030 | 732,000 | 1,731.60 |
| 1986-02-07 | 1,050 | 1,070 | 1,050 | 1,070 | 2,740,999 | 1,798.85 |
| 1986-02-06 | 1,040 | 1,040 | 1,030 | 1,040 | 1,039,000 | 1,748.41 |
| 1986-02-05 | 1,040 | 1,060 | 1,020 | 1,020 | 1,543,999 | 1,714.79 |
| 1986-02-04 | 1,010 | 1,030 | 1,000 | 1,020 | 1,483,999 | 1,714.79 |
| 1986-02-03 | 975 | 995 | 970 | 990 | 448,000 | 1,664.36 |
| 1986-02-01 | 969 | 975 | 968 | 975 | 509,000 | 1,639.14 |
| 1986-01-31 | 975 | 975 | 966 | 974 | 130,000 | 1,637.46 |
| 1986-01-30 | 980 | 980 | 965 | 975 | 293,000 | 1,639.14 |
| 1986-01-29 | 987 | 990 | 977 | 980 | 615,000 | 1,647.54 |
| 1986-01-28 | 993 | 999 | 983 | 985 | 593,000 | 1,655.95 |
| 1986-01-27 | 1,010 | 1,010 | 990 | 999 | 367,000 | 1,679.49 |
| 1986-01-25 | 981 | 983 | 981 | 981 | 162,000 | 1,649.22 |
| 1986-01-24 | 984 | 992 | 980 | 980 | 914,000 | 1,647.54 |
| 1986-01-23 | 987 | 991 | 975 | 984 | 440,000 | 1,654.27 |
| 1986-01-22 | 980 | 990 | 980 | 990 | 319,000 | 1,664.36 |
| 1986-01-21 | 985 | 990 | 975 | 985 | 474,000 | 1,655.95 |
| 1986-01-20 | 985 | 990 | 980 | 985 | 314,000 | 1,655.95 |
| 1986-01-18 | 986 | 990 | 985 | 985 | 180,000 | 1,655.95 |
| 1986-01-17 | 1,010 | 1,010 | 980 | 985 | 733,000 | 1,655.95 |
| 1986-01-16 | 991 | 1,010 | 986 | 1,010 | 923,000 | 1,697.98 |
| 1986-01-14 | 970 | 988 | 970 | 985 | 409,000 | 1,655.95 |
| 1986-01-13 | 990 | 990 | 965 | 980 | 410,000 | 1,647.54 |
| 1986-01-10 | 990 | 995 | 985 | 990 | 301,000 | 1,664.36 |
| 1986-01-09 | 980 | 999 | 980 | 990 | 283,000 | 1,664.36 |
| 1986-01-08 | 1,010 | 1,010 | 990 | 1,000 | 595,000 | 1,681.17 |
| 1986-01-07 | 1,010 | 1,020 | 1,000 | 1,010 | 733,000 | 1,697.98 |
| 1986-01-06 | 1,040 | 1,040 | 1,000 | 1,020 | 541,000 | 1,714.79 |
| 1986-01-04 | 1,040 | 1,050 | 1,030 | 1,050 | 340,000 | 1,765.23 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
