7971 東リ(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 | 750 | 759 | 742 | 745 | 39,000 | 689.82 |
| 1986-12-26 | 775 | 780 | 750 | 760 | 61,000 | 703.70 |
| 1986-12-25 | 824 | 824 | 780 | 780 | 49,000 | 722.22 |
| 1986-12-24 | 775 | 804 | 775 | 804 | 42,000 | 744.44 |
| 1986-12-23 | 761 | 770 | 750 | 755 | 48,000 | 699.07 |
| 1986-12-22 | 770 | 777 | 760 | 770 | 61,000 | 712.96 |
| 1986-12-19 | 800 | 800 | 780 | 790 | 82,000 | 731.48 |
| 1986-12-18 | 825 | 826 | 806 | 810 | 55,000 | 750 |
| 1986-12-17 | 856 | 856 | 810 | 815 | 109,000 | 754.63 |
| 1986-12-16 | 860 | 876 | 856 | 856 | 111,000 | 792.59 |
| 1986-12-15 | 835 | 850 | 830 | 850 | 98,000 | 787.04 |
| 1986-12-12 | 870 | 910 | 815 | 815 | 131,000 | 754.63 |
| 1986-12-11 | 900 | 900 | 870 | 875 | 203,000 | 810.19 |
| 1986-12-10 | 920 | 960 | 910 | 930 | 510,000 | 861.11 |
| 1986-12-09 | 840 | 860 | 821 | 859 | 375,000 | 795.37 |
| 1986-12-08 | 729 | 760 | 720 | 760 | 137,000 | 703.70 |
| 1986-12-06 | 699 | 700 | 685 | 700 | 46,000 | 648.15 |
| 1986-12-05 | 721 | 729 | 700 | 700 | 87,000 | 648.15 |
| 1986-12-04 | 729 | 729 | 706 | 706 | 67,000 | 653.70 |
| 1986-12-03 | 720 | 731 | 720 | 729 | 46,000 | 675 |
| 1986-12-02 | 735 | 744 | 720 | 720 | 72,000 | 666.67 |
| 1986-12-01 | 745 | 745 | 725 | 740 | 57,000 | 685.19 |
| 1986-11-29 | 735 | 750 | 729 | 735 | 87,000 | 680.56 |
| 1986-11-28 | 720 | 725 | 711 | 719 | 45,000 | 665.74 |
| 1986-11-27 | 760 | 760 | 715 | 720 | 42,000 | 666.67 |
| 1986-11-26 | 720 | 769 | 720 | 755 | 75,000 | 699.07 |
| 1986-11-25 | 700 | 709 | 691 | 708 | 50,000 | 655.56 |
| 1986-11-22 | 695 | 695 | 690 | 690 | 14,000 | 638.89 |
| 1986-11-21 | 690 | 695 | 682 | 682 | 29,000 | 631.48 |
| 1986-11-20 | 701 | 710 | 675 | 690 | 42,000 | 638.89 |
| 1986-11-19 | 710 | 711 | 700 | 700 | 29,000 | 648.15 |
| 1986-11-18 | 720 | 722 | 702 | 710 | 19,000 | 657.41 |
| 1986-11-17 | 736 | 736 | 720 | 722 | 31,000 | 668.52 |
| 1986-11-14 | 720 | 735 | 715 | 721 | 46,000 | 667.59 |
| 1986-11-13 | 720 | 730 | 700 | 715 | 48,000 | 662.04 |
| 1986-11-12 | 690 | 725 | 685 | 715 | 46,000 | 662.04 |
| 1986-11-11 | 686 | 690 | 680 | 690 | 54,000 | 638.89 |
| 1986-11-10 | 705 | 711 | 680 | 685 | 31,000 | 634.26 |
| 1986-11-07 | 740 | 740 | 703 | 715 | 46,000 | 662.04 |
| 1986-11-06 | 738 | 738 | 714 | 730 | 18,000 | 675.93 |
| 1986-11-05 | 711 | 748 | 710 | 718 | 49,000 | 664.82 |
| 1986-11-04 | 750 | 750 | 703 | 710 | 52,000 | 657.41 |
| 1986-11-01 | 776 | 776 | 760 | 760 | 38,000 | 703.70 |
| 1986-10-31 | 781 | 832 | 780 | 786 | 348,000 | 727.78 |
| 1986-10-30 | 780 | 780 | 780 | 780 | 267,000 | 722.22 |
| 1986-10-29 | 599 | 658 | 595 | 658 | 107,000 | 609.26 |
| 1986-10-28 | 577 | 580 | 570 | 580 | 20,000 | 537.04 |
| 1986-10-25 | 576 | 577 | 574 | 577 | 14,000 | 534.26 |
| 1986-10-24 | 586 | 600 | 575 | 575 | 41,000 | 532.41 |
| 1986-10-23 | 582 | 585 | 580 | 585 | 28,000 | 541.67 |
| 1986-10-22 | 580 | 585 | 580 | 580 | 26,000 | 537.04 |
| 1986-10-21 | 619 | 619 | 571 | 580 | 31,000 | 537.04 |
| 1986-10-20 | 601 | 620 | 600 | 620 | 19,000 | 574.07 |
| 1986-10-17 | 607 | 615 | 601 | 610 | 28,000 | 564.82 |
| 1986-10-16 | 615 | 619 | 600 | 600 | 49,000 | 555.56 |
| 1986-10-15 | 625 | 625 | 615 | 615 | 11,000 | 569.44 |
| 1986-10-14 | 635 | 635 | 603 | 610 | 24,000 | 564.82 |
| 1986-10-13 | 640 | 650 | 640 | 650 | 8,000 | 601.85 |
| 1986-10-09 | 650 | 660 | 650 | 650 | 32,000 | 601.85 |
| 1986-10-08 | 681 | 690 | 650 | 650 | 58,000 | 601.85 |
| 1986-10-07 | 650 | 680 | 650 | 680 | 135,000 | 629.63 |
| 1986-10-06 | 646 | 656 | 640 | 650 | 55,000 | 601.85 |
| 1986-10-04 | 600 | 640 | 600 | 640 | 55,000 | 592.59 |
| 1986-10-03 | 581 | 610 | 581 | 605 | 48,000 | 560.19 |
| 1986-10-02 | 603 | 610 | 580 | 580 | 64,000 | 537.04 |
| 1986-10-01 | 600 | 610 | 600 | 603 | 65,000 | 558.33 |
| 1986-09-30 | 615 | 615 | 600 | 600 | 70,000 | 555.56 |
| 1986-09-29 | 620 | 621 | 601 | 602 | 62,000 | 557.41 |
| 1986-09-27 | 650 | 651 | 621 | 621 | 38,000 | 575 |
| 1986-09-26 | 660 | 660 | 640 | 640 | 52,000 | 592.59 |
| 1986-09-25 | 684 | 685 | 660 | 660 | 158,000 | 611.11 |
| 1986-09-24 | 610 | 670 | 600 | 665 | 311,000 | 615.74 |
| 1986-09-22 | 660 | 660 | 620 | 620 | 95,000 | 574.07 |
| 1986-09-19 | 700 | 700 | 650 | 650 | 65,000 | 601.85 |
| 1986-09-18 | 701 | 716 | 700 | 700 | 39,000 | 648.15 |
| 1986-09-17 | 713 | 740 | 700 | 700 | 67,000 | 648.15 |
| 1986-09-16 | 740 | 741 | 705 | 710 | 55,000 | 657.41 |
| 1986-09-12 | 757 | 760 | 750 | 750 | 37,000 | 694.44 |
| 1986-09-11 | 770 | 770 | 740 | 755 | 55,000 | 699.07 |
| 1986-09-10 | 800 | 800 | 770 | 770 | 61,000 | 712.96 |
| 1986-09-08 | 840 | 840 | 830 | 837 | 17,000 | 775 |
| 1986-09-06 | 790 | 830 | 790 | 830 | 33,000 | 768.52 |
| 1986-09-05 | 840 | 841 | 780 | 780 | 103,000 | 722.22 |
| 1986-09-04 | 821 | 830 | 820 | 830 | 29,000 | 768.52 |
| 1986-09-03 | 790 | 800 | 790 | 800 | 73,000 | 740.74 |
| 1986-09-02 | 871 | 871 | 850 | 850 | 79,000 | 787.04 |
| 1986-09-01 | 901 | 901 | 870 | 870 | 133,000 | 805.56 |
| 1986-08-30 | 870 | 901 | 870 | 901 | 57,000 | 834.26 |
| 1986-08-28 | 970 | 975 | 960 | 960 | 97,000 | 888.89 |
| 1986-08-27 | 900 | 959 | 890 | 959 | 295,000 | 887.96 |
| 1986-08-25 | 800 | 831 | 800 | 830 | 270,000 | 768.52 |
| 1986-08-23 | 741 | 770 | 741 | 770 | 71,000 | 712.96 |
| 1986-08-22 | 730 | 740 | 724 | 736 | 83,000 | 681.48 |
| 1986-08-21 | 740 | 750 | 705 | 714 | 172,000 | 661.11 |
| 1986-08-20 | 811 | 816 | 736 | 750 | 169,000 | 694.44 |
| 1986-08-19 | 810 | 811 | 800 | 811 | 37,000 | 750.93 |
| 1986-08-18 | 840 | 850 | 835 | 840 | 31,000 | 777.78 |
| 1986-08-15 | 900 | 900 | 850 | 850 | 80,000 | 787.04 |
| 1986-08-14 | 900 | 903 | 890 | 890 | 49,000 | 824.07 |
| 1986-08-13 | 940 | 940 | 930 | 930 | 28,000 | 861.11 |
| 1986-08-12 | 930 | 973 | 930 | 970 | 53,000 | 898.15 |
| 1986-08-11 | 940 | 950 | 930 | 930 | 80,000 | 861.11 |
| 1986-08-08 | 975 | 975 | 940 | 940 | 93,000 | 870.37 |
| 1986-08-07 | 1,050 | 1,060 | 1,000 | 1,000 | 128,000 | 925.93 |
| 1986-08-06 | 960 | 1,040 | 940 | 1,030 | 163,000 | 953.70 |
| 1986-08-05 | 930 | 950 | 930 | 950 | 47,000 | 879.63 |
| 1986-08-04 | 950 | 950 | 920 | 930 | 79,000 | 861.11 |
| 1986-08-02 | 900 | 930 | 900 | 930 | 34,000 | 861.11 |
| 1986-08-01 | 921 | 921 | 890 | 895 | 85,000 | 828.70 |
| 1986-07-31 | 900 | 911 | 900 | 911 | 85,000 | 843.52 |
| 1986-07-30 | 990 | 990 | 979 | 980 | 70,000 | 907.41 |
| 1986-07-29 | 1,030 | 1,050 | 1,000 | 1,030 | 122,000 | 953.70 |
| 1986-07-28 | 1,040 | 1,060 | 1,030 | 1,030 | 367,000 | 953.70 |
| 1986-07-26 | 1,010 | 1,040 | 1,010 | 1,040 | 59,000 | 962.96 |
| 1986-07-25 | 1,050 | 1,050 | 1,000 | 1,010 | 177,000 | 935.19 |
| 1986-07-24 | 1,080 | 1,100 | 1,040 | 1,050 | 88,000 | 972.22 |
| 1986-07-23 | 1,100 | 1,100 | 1,060 | 1,100 | 68,000 | 1,018.52 |
| 1986-07-22 | 1,050 | 1,080 | 1,020 | 1,060 | 69,000 | 981.48 |
| 1986-07-21 | 1,070 | 1,080 | 1,030 | 1,030 | 131,000 | 953.70 |
| 1986-07-19 | 1,060 | 1,090 | 1,040 | 1,090 | 171,000 | 1,009.26 |
| 1986-07-18 | 1,130 | 1,140 | 1,070 | 1,070 | 117,000 | 990.74 |
| 1986-07-17 | 1,150 | 1,170 | 1,100 | 1,110 | 83,000 | 1,027.78 |
| 1986-07-16 | 1,130 | 1,150 | 1,100 | 1,130 | 68,000 | 1,046.30 |
| 1986-07-15 | 1,250 | 1,250 | 1,160 | 1,160 | 58,000 | 1,074.07 |
| 1986-07-14 | 1,260 | 1,300 | 1,210 | 1,210 | 44,000 | 1,120.37 |
| 1986-07-11 | 1,300 | 1,310 | 1,290 | 1,300 | 403,000 | 1,203.70 |
| 1986-07-10 | 1,080 | 1,080 | 1,050 | 1,050 | 91,000 | 972.22 |
| 1986-07-09 | 1,160 | 1,160 | 1,030 | 1,060 | 97,000 | 981.48 |
| 1986-07-08 | 1,150 | 1,180 | 1,120 | 1,160 | 72,000 | 1,074.07 |
| 1986-07-07 | 1,160 | 1,200 | 1,140 | 1,150 | 190,000 | 1,064.81 |
| 1986-07-05 | 1,200 | 1,200 | 1,100 | 1,100 | 52,000 | 1,018.52 |
| 1986-07-04 | 1,300 | 1,320 | 1,210 | 1,250 | 94,000 | 1,157.41 |
| 1986-07-03 | 1,300 | 1,300 | 1,250 | 1,270 | 159,000 | 1,175.93 |
| 1986-07-02 | 1,370 | 1,370 | 1,300 | 1,320 | 83,000 | 1,222.22 |
| 1986-07-01 | 1,370 | 1,380 | 1,350 | 1,350 | 64,000 | 1,250 |
| 1986-06-30 | 1,330 | 1,350 | 1,320 | 1,330 | 78,000 | 1,231.48 |
| 1986-06-28 | 1,430 | 1,430 | 1,320 | 1,400 | 59,000 | 1,296.30 |
| 1986-06-27 | 1,310 | 1,450 | 1,310 | 1,450 | 283,000 | 1,342.59 |
| 1986-06-26 | 1,320 | 1,380 | 1,280 | 1,290 | 156,000 | 1,194.44 |
| 1986-06-25 | 1,410 | 1,410 | 1,360 | 1,360 | 165,000 | 1,259.26 |
| 1986-06-24 | 1,380 | 1,430 | 1,360 | 1,400 | 71,000 | 1,296.30 |
| 1986-06-23 | 1,510 | 1,510 | 1,350 | 1,450 | 303,000 | 1,342.59 |
| 1986-06-21 | 1,530 | 1,560 | 1,510 | 1,530 | 70,000 | 1,416.67 |
| 1986-06-20 | 1,590 | 1,590 | 1,530 | 1,540 | 155,000 | 1,425.93 |
| 1986-06-19 | 1,650 | 1,650 | 1,560 | 1,560 | 241,000 | 1,444.44 |
| 1986-06-18 | 1,650 | 1,720 | 1,600 | 1,630 | 970,000 | 1,509.26 |
| 1986-06-17 | 1,650 | 1,740 | 1,650 | 1,680 | 2,361,000 | 1,555.56 |
| 1986-06-16 | 1,550 | 1,590 | 1,520 | 1,530 | 195,000 | 1,416.67 |
| 1986-06-13 | 1,550 | 1,590 | 1,520 | 1,590 | 304,000 | 1,472.22 |
| 1986-06-12 | 1,590 | 1,600 | 1,520 | 1,530 | 293,000 | 1,416.67 |
| 1986-06-11 | 1,680 | 1,710 | 1,550 | 1,620 | 690,000 | 1,500 |
| 1986-06-10 | 1,560 | 1,650 | 1,500 | 1,590 | 608,000 | 1,472.22 |
| 1986-06-09 | 1,600 | 1,650 | 1,550 | 1,590 | 679,000 | 1,472.22 |
| 1986-06-07 | 1,660 | 1,680 | 1,600 | 1,630 | 1,051,000 | 1,509.26 |
| 1986-06-06 | 1,490 | 1,550 | 1,480 | 1,550 | 1,212,000 | 1,435.19 |
| 1986-06-05 | 1,500 | 1,500 | 1,350 | 1,350 | 567,000 | 1,250 |
| 1986-06-04 | 1,570 | 1,590 | 1,450 | 1,500 | 549,000 | 1,388.89 |
| 1986-06-03 | 1,630 | 1,660 | 1,550 | 1,600 | 1,827,000 | 1,481.48 |
| 1986-06-02 | 1,570 | 1,600 | 1,530 | 1,570 | 1,205,000 | 1,453.70 |
| 1986-05-31 | 1,490 | 1,510 | 1,420 | 1,420 | 360,000 | 1,314.81 |
| 1986-05-30 | 1,490 | 1,510 | 1,430 | 1,500 | 984,000 | 1,388.89 |
| 1986-05-29 | 1,360 | 1,550 | 1,350 | 1,550 | 2,307,000 | 1,435.19 |
| 1986-05-28 | 1,360 | 1,420 | 1,330 | 1,370 | 3,014,000 | 1,268.52 |
| 1986-05-27 | 1,220 | 1,270 | 1,210 | 1,260 | 1,219,000 | 1,166.67 |
| 1986-05-26 | 1,180 | 1,220 | 1,150 | 1,200 | 1,239,000 | 1,111.11 |
| 1986-05-24 | 1,130 | 1,160 | 1,080 | 1,160 | 528,000 | 1,074.07 |
| 1986-05-23 | 1,160 | 1,170 | 1,100 | 1,120 | 760,000 | 1,037.04 |
| 1986-05-22 | 1,140 | 1,150 | 1,090 | 1,140 | 1,043,000 | 1,055.56 |
| 1986-05-21 | 1,140 | 1,170 | 1,060 | 1,100 | 2,096,000 | 1,018.52 |
| 1986-05-20 | 1,070 | 1,100 | 1,070 | 1,100 | 2,159,000 | 1,018.52 |
| 1986-05-19 | 988 | 1,020 | 981 | 995 | 388,000 | 921.30 |
| 1986-05-17 | 950 | 969 | 944 | 957 | 136,000 | 886.11 |
| 1986-05-16 | 979 | 980 | 940 | 950 | 207,000 | 879.63 |
| 1986-05-15 | 1,020 | 1,030 | 950 | 950 | 437,000 | 879.63 |
| 1986-05-14 | 920 | 1,010 | 920 | 1,010 | 622,000 | 935.19 |
| 1986-05-13 | 958 | 958 | 900 | 906 | 358,000 | 838.89 |
| 1986-05-12 | 970 | 1,000 | 950 | 960 | 209,000 | 888.89 |
| 1986-05-09 | 980 | 1,010 | 961 | 961 | 352,000 | 889.82 |
| 1986-05-08 | 1,010 | 1,050 | 960 | 960 | 445,000 | 888.89 |
| 1986-05-07 | 1,080 | 1,090 | 1,000 | 1,010 | 1,441,000 | 935.19 |
| 1986-05-06 | 1,030 | 1,080 | 1,000 | 1,070 | 1,639,000 | 990.74 |
| 1986-05-02 | 988 | 1,030 | 965 | 1,010 | 1,048,000 | 935.19 |
| 1986-05-01 | 998 | 1,040 | 980 | 995 | 2,161,000 | 921.30 |
| 1986-04-30 | 970 | 1,020 | 969 | 994 | 3,600,000 | 920.37 |
| 1986-04-28 | 902 | 945 | 895 | 940 | 1,686,000 | 870.37 |
| 1986-04-26 | 890 | 930 | 890 | 909 | 860,000 | 841.67 |
| 1986-04-25 | 889 | 899 | 862 | 898 | 809,000 | 831.48 |
| 1986-04-24 | 900 | 950 | 869 | 900 | 1,572,000 | 833.33 |
| 1986-04-23 | 860 | 940 | 859 | 920 | 5,163,000 | 851.85 |
| 1986-04-22 | 818 | 850 | 785 | 850 | 1,180,000 | 787.04 |
| 1986-04-21 | 800 | 829 | 790 | 812 | 2,096,000 | 751.85 |
| 1986-04-19 | 810 | 811 | 793 | 810 | 2,399,000 | 750 |
| 1986-04-18 | 630 | 720 | 625 | 718 | 1,242,000 | 664.82 |
| 1986-04-17 | 611 | 620 | 608 | 620 | 64,000 | 574.07 |
| 1986-04-16 | 610 | 615 | 600 | 600 | 77,000 | 555.56 |
| 1986-04-15 | 615 | 615 | 600 | 610 | 37,000 | 564.82 |
| 1986-04-14 | 625 | 625 | 615 | 615 | 45,000 | 569.44 |
| 1986-04-11 | 655 | 655 | 625 | 635 | 84,000 | 587.96 |
| 1986-04-10 | 610 | 660 | 610 | 659 | 97,000 | 610.19 |
| 1986-04-09 | 599 | 609 | 595 | 600 | 77,000 | 555.56 |
| 1986-04-08 | 600 | 600 | 593 | 600 | 102,000 | 555.56 |
| 1986-04-07 | 600 | 606 | 590 | 600 | 140,000 | 555.56 |
| 1986-04-05 | 606 | 611 | 600 | 600 | 57,000 | 555.56 |
| 1986-04-04 | 630 | 630 | 601 | 611 | 46,000 | 565.74 |
| 1986-04-03 | 602 | 639 | 602 | 639 | 17,000 | 591.67 |
| 1986-04-02 | 620 | 621 | 600 | 600 | 58,000 | 555.56 |
| 1986-04-01 | 637 | 637 | 620 | 620 | 53,000 | 574.07 |
| 1986-03-31 | 660 | 679 | 660 | 662 | 219,000 | 612.96 |
| 1986-03-29 | 659 | 670 | 644 | 670 | 138,000 | 620.37 |
| 1986-03-28 | 630 | 669 | 610 | 669 | 121,000 | 619.44 |
| 1986-03-27 | 632 | 643 | 600 | 605 | 114,000 | 560.19 |
| 1986-03-26 | 622 | 660 | 620 | 622 | 82,000 | 575.93 |
| 1986-03-25 | 571 | 635 | 571 | 620 | 94,000 | 574.07 |
| 1986-03-24 | 590 | 591 | 581 | 581 | 90,000 | 537.96 |
| 1986-03-22 | 620 | 620 | 600 | 600 | 61,000 | 555.56 |
| 1986-03-20 | 645 | 655 | 630 | 630 | 141,000 | 583.33 |
| 1986-03-19 | 632 | 656 | 630 | 655 | 285,000 | 606.48 |
| 1986-03-18 | 665 | 665 | 635 | 635 | 222,000 | 587.96 |
| 1986-03-17 | 675 | 681 | 660 | 681 | 206,000 | 630.56 |
| 1986-03-15 | 700 | 700 | 675 | 685 | 163,000 | 634.26 |
| 1986-03-14 | 724 | 724 | 701 | 720 | 269,000 | 666.67 |
| 1986-03-13 | 725 | 735 | 710 | 732 | 541,000 | 677.78 |
| 1986-03-12 | 725 | 730 | 718 | 720 | 574,000 | 666.67 |
| 1986-03-11 | 738 | 740 | 710 | 716 | 472,000 | 662.96 |
| 1986-03-10 | 748 | 755 | 727 | 728 | 850,000 | 674.07 |
| 1986-03-07 | 681 | 745 | 681 | 740 | 2,158,000 | 685.19 |
| 1986-03-06 | 690 | 705 | 680 | 680 | 685,000 | 629.63 |
| 1986-03-05 | 715 | 720 | 684 | 690 | 2,003,000 | 638.89 |
| 1986-03-04 | 660 | 725 | 659 | 705 | 4,047,000 | 652.78 |
| 1986-03-03 | 630 | 665 | 629 | 660 | 1,379,000 | 611.11 |
| 1986-03-01 | 630 | 630 | 615 | 626 | 381,000 | 579.63 |
| 1986-02-28 | 620 | 628 | 615 | 622 | 872,000 | 575.93 |
| 1986-02-27 | 600 | 620 | 600 | 605 | 814,000 | 560.19 |
| 1986-02-26 | 564 | 575 | 557 | 557 | 90,000 | 515.74 |
| 1986-02-25 | 559 | 581 | 556 | 561 | 39,000 | 519.44 |
| 1986-02-24 | 565 | 570 | 551 | 560 | 58,000 | 518.52 |
| 1986-02-22 | 565 | 570 | 565 | 570 | 35,000 | 527.78 |
| 1986-02-21 | 580 | 580 | 560 | 560 | 47,000 | 518.52 |
| 1986-02-20 | 576 | 598 | 570 | 570 | 69,000 | 527.78 |
| 1986-02-19 | 600 | 600 | 575 | 575 | 40,000 | 532.41 |
| 1986-02-18 | 590 | 599 | 581 | 590 | 93,000 | 546.30 |
| 1986-02-17 | 600 | 606 | 586 | 587 | 104,000 | 543.52 |
| 1986-02-15 | 607 | 612 | 590 | 600 | 170,000 | 555.56 |
| 1986-02-14 | 620 | 630 | 600 | 612 | 650,000 | 566.67 |
| 1986-02-13 | 580 | 619 | 580 | 600 | 592,000 | 555.56 |
| 1986-02-12 | 566 | 570 | 555 | 570 | 49,000 | 527.78 |
| 1986-02-10 | 560 | 570 | 560 | 570 | 45,000 | 527.78 |
| 1986-02-07 | 564 | 571 | 558 | 570 | 106,000 | 527.78 |
| 1986-02-06 | 560 | 572 | 558 | 560 | 101,000 | 518.52 |
| 1986-02-05 | 578 | 580 | 556 | 558 | 239,000 | 516.67 |
| 1986-02-04 | 566 | 580 | 566 | 577 | 59,000 | 534.26 |
| 1986-02-03 | 562 | 563 | 556 | 556 | 47,000 | 514.82 |
| 1986-02-01 | 569 | 569 | 555 | 569 | 95,000 | 526.85 |
| 1986-01-31 | 580 | 580 | 556 | 579 | 22,000 | 536.11 |
| 1986-01-30 | 590 | 590 | 570 | 580 | 72,000 | 537.04 |
| 1986-01-29 | 554 | 593 | 550 | 590 | 133,000 | 546.30 |
| 1986-01-28 | 561 | 565 | 555 | 555 | 57,000 | 513.89 |
| 1986-01-27 | 565 | 566 | 560 | 560 | 75,000 | 518.52 |
| 1986-01-25 | 574 | 574 | 565 | 565 | 53,000 | 523.15 |
| 1986-01-24 | 577 | 580 | 560 | 563 | 88,000 | 521.30 |
| 1986-01-23 | 590 | 595 | 585 | 587 | 55,000 | 543.52 |
| 1986-01-22 | 588 | 589 | 583 | 586 | 63,000 | 542.59 |
| 1986-01-21 | 600 | 606 | 581 | 585 | 60,000 | 541.67 |
| 1986-01-20 | 607 | 610 | 600 | 610 | 97,000 | 564.82 |
| 1986-01-18 | 610 | 619 | 610 | 610 | 66,000 | 564.82 |
| 1986-01-17 | 620 | 624 | 606 | 620 | 285,000 | 574.07 |
| 1986-01-16 | 600 | 630 | 590 | 629 | 195,000 | 582.41 |
| 1986-01-14 | 630 | 630 | 600 | 600 | 159,000 | 555.56 |
| 1986-01-13 | 620 | 630 | 615 | 630 | 236,000 | 583.33 |
| 1986-01-10 | 645 | 646 | 627 | 640 | 2,441,000 | 592.59 |
| 1986-01-09 | 597 | 644 | 597 | 635 | 1,018,000 | 587.96 |
| 1986-01-08 | 568 | 620 | 568 | 607 | 954,000 | 562.04 |
| 1986-01-07 | 560 | 570 | 560 | 565 | 90,000 | 523.15 |
| 1986-01-06 | 560 | 570 | 560 | 560 | 38,000 | 518.52 |
| 1986-01-04 | 580 | 580 | 565 | 570 | 22,000 | 527.78 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
