7981 タカラスタンダード(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 | 650 | 650 | 633 | 635 | 50,000 | 1,133.93 |
| 1986-12-26 | 660 | 675 | 651 | 654 | 85,000 | 1,167.86 |
| 1986-12-25 | 670 | 670 | 655 | 655 | 136,000 | 1,169.64 |
| 1986-12-24 | 670 | 680 | 670 | 670 | 74,000 | 1,196.43 |
| 1986-12-23 | 680 | 680 | 661 | 661 | 73,000 | 1,180.36 |
| 1986-12-22 | 689 | 689 | 675 | 682 | 80,000 | 1,217.86 |
| 1986-12-19 | 689 | 689 | 670 | 689 | 68,000 | 1,230.36 |
| 1986-12-18 | 691 | 699 | 685 | 689 | 46,000 | 1,230.36 |
| 1986-12-17 | 690 | 705 | 678 | 685 | 213,000 | 1,223.21 |
| 1986-12-16 | 680 | 690 | 675 | 690 | 141,000 | 1,232.14 |
| 1986-12-15 | 685 | 690 | 671 | 671 | 177,000 | 1,198.21 |
| 1986-12-12 | 699 | 700 | 682 | 685 | 152,000 | 1,223.21 |
| 1986-12-11 | 699 | 699 | 690 | 699 | 95,000 | 1,248.21 |
| 1986-12-10 | 701 | 701 | 685 | 687 | 194,000 | 1,226.79 |
| 1986-12-09 | 700 | 701 | 685 | 701 | 135,000 | 1,251.79 |
| 1986-12-08 | 716 | 716 | 695 | 701 | 64,000 | 1,251.79 |
| 1986-12-06 | 715 | 719 | 710 | 715 | 32,000 | 1,276.79 |
| 1986-12-05 | 710 | 730 | 710 | 720 | 136,000 | 1,285.71 |
| 1986-12-04 | 705 | 710 | 700 | 705 | 41,000 | 1,258.93 |
| 1986-12-03 | 690 | 710 | 690 | 695 | 293,000 | 1,241.07 |
| 1986-12-02 | 705 | 710 | 685 | 685 | 366,000 | 1,223.21 |
| 1986-12-01 | 735 | 749 | 700 | 700 | 258,000 | 1,250 |
| 1986-11-29 | 744 | 745 | 730 | 735 | 104,000 | 1,312.50 |
| 1986-11-28 | 720 | 752 | 719 | 728 | 266,000 | 1,300 |
| 1986-11-27 | 685 | 700 | 685 | 695 | 67,000 | 1,241.07 |
| 1986-11-26 | 690 | 706 | 685 | 691 | 110,000 | 1,233.93 |
| 1986-11-25 | 710 | 710 | 685 | 700 | 30,000 | 1,250 |
| 1986-11-22 | 700 | 710 | 690 | 710 | 52,000 | 1,267.86 |
| 1986-11-21 | 680 | 700 | 680 | 700 | 43,000 | 1,250 |
| 1986-11-20 | 660 | 680 | 660 | 680 | 16,000 | 1,214.29 |
| 1986-11-19 | 675 | 686 | 660 | 660 | 36,000 | 1,178.57 |
| 1986-11-18 | 685 | 690 | 680 | 680 | 34,000 | 1,214.29 |
| 1986-11-17 | 691 | 691 | 680 | 685 | 57,000 | 1,223.21 |
| 1986-11-14 | 690 | 695 | 681 | 695 | 62,000 | 1,241.07 |
| 1986-11-13 | 690 | 700 | 685 | 698 | 200,000 | 1,246.43 |
| 1986-11-12 | 672 | 700 | 670 | 692 | 138,000 | 1,235.71 |
| 1986-11-11 | 668 | 669 | 650 | 655 | 43,000 | 1,169.64 |
| 1986-11-10 | 659 | 669 | 650 | 669 | 72,000 | 1,194.64 |
| 1986-11-07 | 645 | 645 | 615 | 630 | 46,000 | 1,125 |
| 1986-11-06 | 630 | 660 | 630 | 660 | 54,000 | 1,178.57 |
| 1986-11-05 | 618 | 618 | 605 | 605 | 33,000 | 1,080.36 |
| 1986-11-04 | 639 | 639 | 628 | 630 | 30,000 | 1,125 |
| 1986-11-01 | 610 | 644 | 599 | 644 | 63,000 | 1,150 |
| 1986-10-31 | 580 | 600 | 580 | 600 | 106,000 | 1,071.43 |
| 1986-10-30 | 559 | 565 | 547 | 565 | 108,000 | 1,008.93 |
| 1986-10-29 | 550 | 550 | 535 | 537 | 67,000 | 958.93 |
| 1986-10-28 | 540 | 550 | 540 | 550 | 11,000 | 982.14 |
| 1986-10-27 | 540 | 540 | 535 | 540 | 31,000 | 964.29 |
| 1986-10-25 | 540 | 540 | 535 | 540 | 16,000 | 964.29 |
| 1986-10-24 | 540 | 540 | 530 | 532 | 37,000 | 950 |
| 1986-10-23 | 550 | 550 | 530 | 540 | 60,000 | 964.29 |
| 1986-10-22 | 570 | 570 | 561 | 561 | 11,000 | 1,001.79 |
| 1986-10-21 | 561 | 565 | 561 | 561 | 28,000 | 1,001.79 |
| 1986-10-20 | 571 | 571 | 565 | 565 | 17,000 | 1,008.93 |
| 1986-10-17 | 597 | 597 | 570 | 570 | 23,000 | 1,017.86 |
| 1986-10-16 | 597 | 598 | 596 | 597 | 10,000 | 1,066.07 |
| 1986-10-15 | 620 | 620 | 596 | 596 | 15,000 | 1,064.29 |
| 1986-10-14 | 622 | 622 | 610 | 610 | 24,000 | 1,089.29 |
| 1986-10-13 | 630 | 632 | 610 | 620 | 41,000 | 1,107.14 |
| 1986-10-09 | 622 | 632 | 621 | 621 | 36,000 | 1,108.93 |
| 1986-10-08 | 620 | 624 | 616 | 621 | 36,000 | 1,108.93 |
| 1986-10-07 | 596 | 615 | 596 | 601 | 82,000 | 1,073.21 |
| 1986-10-06 | 570 | 595 | 570 | 595 | 83,000 | 1,062.50 |
| 1986-10-04 | 565 | 571 | 560 | 560 | 81,000 | 1,000 |
| 1986-10-03 | 566 | 569 | 565 | 565 | 59,000 | 1,008.93 |
| 1986-10-02 | 570 | 575 | 565 | 565 | 38,000 | 1,008.93 |
| 1986-10-01 | 572 | 585 | 565 | 565 | 19,000 | 1,008.93 |
| 1986-09-30 | 585 | 585 | 565 | 565 | 51,000 | 1,008.93 |
| 1986-09-29 | 585 | 600 | 583 | 600 | 14,000 | 1,071.43 |
| 1986-09-27 | 580 | 580 | 575 | 575 | 7,000 | 1,026.79 |
| 1986-09-26 | 570 | 570 | 570 | 570 | 44,000 | 1,017.86 |
| 1986-09-25 | 636 | 640 | 630 | 630 | 18,000 | 1,125 |
| 1986-09-24 | 632 | 640 | 630 | 631 | 18,000 | 1,126.79 |
| 1986-09-22 | 640 | 640 | 632 | 632 | 22,000 | 1,128.57 |
| 1986-09-19 | 640 | 645 | 630 | 630 | 24,000 | 1,125 |
| 1986-09-18 | 633 | 651 | 633 | 645 | 38,000 | 1,151.79 |
| 1986-09-17 | 631 | 640 | 630 | 632 | 30,000 | 1,128.57 |
| 1986-09-16 | 631 | 631 | 631 | 631 | 9,000 | 1,126.79 |
| 1986-09-12 | 685 | 685 | 685 | 685 | 5,000 | 1,223.21 |
| 1986-09-11 | 679 | 685 | 679 | 685 | 148,000 | 1,223.21 |
| 1986-09-10 | 684 | 700 | 680 | 699 | 52,000 | 1,248.21 |
| 1986-09-08 | 731 | 731 | 700 | 720 | 41,000 | 1,285.71 |
| 1986-09-06 | 698 | 730 | 696 | 730 | 55,000 | 1,303.57 |
| 1986-09-05 | 699 | 720 | 690 | 698 | 72,000 | 1,246.43 |
| 1986-09-04 | 680 | 701 | 680 | 700 | 92,000 | 1,250 |
| 1986-09-03 | 631 | 680 | 630 | 680 | 41,000 | 1,214.29 |
| 1986-09-02 | 660 | 661 | 631 | 631 | 24,000 | 1,126.79 |
| 1986-09-01 | 670 | 675 | 660 | 660 | 21,000 | 1,178.57 |
| 1986-08-30 | 641 | 690 | 636 | 690 | 46,000 | 1,232.14 |
| 1986-08-29 | 635 | 635 | 631 | 631 | 24,000 | 1,126.79 |
| 1986-08-28 | 636 | 641 | 635 | 635 | 24,000 | 1,133.93 |
| 1986-08-27 | 640 | 645 | 631 | 635 | 60,000 | 1,133.93 |
| 1986-08-26 | 650 | 660 | 640 | 650 | 47,000 | 1,160.71 |
| 1986-08-25 | 610 | 640 | 610 | 640 | 55,000 | 1,142.86 |
| 1986-08-23 | 630 | 637 | 620 | 620 | 41,000 | 1,107.14 |
| 1986-08-22 | 631 | 631 | 631 | 631 | 22,000 | 1,126.79 |
| 1986-08-21 | 693 | 693 | 671 | 671 | 75,000 | 1,198.21 |
| 1986-08-20 | 700 | 700 | 695 | 695 | 16,000 | 1,241.07 |
| 1986-08-19 | 685 | 720 | 685 | 720 | 66,000 | 1,285.71 |
| 1986-08-18 | 720 | 720 | 685 | 685 | 65,000 | 1,223.21 |
| 1986-08-15 | 700 | 720 | 700 | 720 | 47,000 | 1,285.71 |
| 1986-08-14 | 709 | 709 | 685 | 685 | 38,000 | 1,223.21 |
| 1986-08-13 | 720 | 750 | 720 | 749 | 70,000 | 1,337.50 |
| 1986-08-12 | 710 | 720 | 695 | 720 | 47,000 | 1,285.71 |
| 1986-08-11 | 705 | 710 | 690 | 710 | 77,000 | 1,267.86 |
| 1986-08-08 | 695 | 715 | 680 | 715 | 87,000 | 1,276.79 |
| 1986-08-07 | 682 | 710 | 681 | 695 | 71,000 | 1,241.07 |
| 1986-08-06 | 710 | 710 | 675 | 680 | 124,000 | 1,214.29 |
| 1986-08-05 | 706 | 720 | 706 | 720 | 51,000 | 1,285.71 |
| 1986-08-04 | 717 | 717 | 701 | 706 | 13,000 | 1,260.71 |
| 1986-08-02 | 730 | 735 | 705 | 705 | 53,000 | 1,258.93 |
| 1986-08-01 | 700 | 740 | 700 | 740 | 47,000 | 1,321.43 |
| 1986-07-31 | 694 | 699 | 670 | 699 | 86,000 | 1,248.21 |
| 1986-07-30 | 720 | 721 | 676 | 690 | 49,000 | 1,232.14 |
| 1986-07-29 | 745 | 745 | 720 | 730 | 51,000 | 1,303.57 |
| 1986-07-28 | 779 | 779 | 745 | 745 | 33,000 | 1,330.36 |
| 1986-07-26 | 785 | 787 | 770 | 770 | 32,000 | 1,375 |
| 1986-07-25 | 790 | 791 | 780 | 789 | 52,000 | 1,408.93 |
| 1986-07-24 | 785 | 800 | 780 | 800 | 54,000 | 1,428.57 |
| 1986-07-23 | 745 | 800 | 745 | 775 | 105,000 | 1,383.93 |
| 1986-07-22 | 800 | 800 | 741 | 741 | 64,000 | 1,323.21 |
| 1986-07-21 | 810 | 810 | 800 | 805 | 28,000 | 1,437.50 |
| 1986-07-19 | 843 | 844 | 820 | 820 | 37,000 | 1,464.29 |
| 1986-07-18 | 880 | 880 | 850 | 850 | 10,000 | 1,517.86 |
| 1986-07-17 | 875 | 881 | 870 | 879 | 21,000 | 1,569.64 |
| 1986-07-16 | 909 | 909 | 850 | 850 | 63,000 | 1,517.86 |
| 1986-07-15 | 912 | 912 | 899 | 910 | 26,000 | 1,625 |
| 1986-07-14 | 871 | 912 | 871 | 912 | 37,000 | 1,628.57 |
| 1986-07-11 | 920 | 920 | 870 | 870 | 44,000 | 1,553.57 |
| 1986-07-10 | 950 | 959 | 950 | 950 | 68,000 | 1,696.43 |
| 1986-07-09 | 950 | 970 | 950 | 960 | 121,000 | 1,714.29 |
| 1986-07-08 | 900 | 960 | 900 | 960 | 70,000 | 1,714.29 |
| 1986-07-07 | 950 | 950 | 950 | 950 | 11,000 | 1,696.43 |
| 1986-07-05 | 943 | 945 | 943 | 945 | 6,000 | 1,687.50 |
| 1986-07-04 | 920 | 963 | 915 | 963 | 84,000 | 1,719.64 |
| 1986-07-03 | 919 | 922 | 915 | 915 | 39,000 | 1,633.93 |
| 1986-07-02 | 903 | 920 | 903 | 920 | 113,000 | 1,642.86 |
| 1986-07-01 | 920 | 920 | 895 | 900 | 39,000 | 1,607.14 |
| 1986-06-30 | 910 | 950 | 900 | 950 | 84,000 | 1,696.43 |
| 1986-06-28 | 930 | 950 | 925 | 950 | 75,000 | 1,696.43 |
| 1986-06-27 | 935 | 980 | 934 | 955 | 479,000 | 1,705.36 |
| 1986-06-26 | 935 | 935 | 900 | 925 | 122,000 | 1,651.79 |
| 1986-06-25 | 980 | 980 | 949 | 949 | 159,000 | 1,694.64 |
| 1986-06-24 | 990 | 1,000 | 990 | 990 | 43,000 | 1,767.86 |
| 1986-06-23 | 1,010 | 1,030 | 999 | 1,010 | 62,000 | 1,803.57 |
| 1986-06-21 | 1,040 | 1,040 | 1,000 | 1,030 | 80,000 | 1,839.29 |
| 1986-06-20 | 1,040 | 1,060 | 1,020 | 1,020 | 256,000 | 1,821.43 |
| 1986-06-19 | 1,080 | 1,080 | 1,040 | 1,060 | 331,000 | 1,892.86 |
| 1986-06-18 | 1,040 | 1,100 | 1,030 | 1,090 | 1,813,000 | 1,946.43 |
| 1986-06-17 | 1,020 | 1,030 | 1,000 | 1,020 | 381,000 | 1,821.43 |
| 1986-06-16 | 1,020 | 1,040 | 1,000 | 1,020 | 205,000 | 1,821.43 |
| 1986-06-13 | 1,030 | 1,050 | 1,000 | 1,020 | 481,000 | 1,821.43 |
| 1986-06-12 | 1,060 | 1,060 | 1,010 | 1,050 | 605,000 | 1,875 |
| 1986-06-11 | 1,020 | 1,070 | 1,000 | 1,060 | 1,603,000 | 1,892.86 |
| 1986-06-10 | 1,030 | 1,050 | 1,000 | 1,000 | 971,000 | 1,785.71 |
| 1986-06-09 | 959 | 1,050 | 959 | 1,030 | 1,233,000 | 1,839.29 |
| 1986-06-07 | 977 | 980 | 950 | 960 | 598,000 | 1,714.29 |
| 1986-06-06 | 980 | 1,020 | 979 | 987 | 1,363,000 | 1,762.50 |
| 1986-06-05 | 964 | 988 | 963 | 988 | 1,711,000 | 1,764.29 |
| 1986-06-04 | 903 | 903 | 880 | 889 | 599,000 | 1,587.50 |
| 1986-06-03 | 910 | 951 | 890 | 923 | 1,358,000 | 1,648.21 |
| 1986-06-02 | 828 | 920 | 819 | 918 | 1,327,000 | 1,639.29 |
| 1986-05-31 | 780 | 830 | 779 | 830 | 905,000 | 1,482.14 |
| 1986-05-30 | 761 | 762 | 725 | 730 | 1,358,000 | 1,303.57 |
| 1986-05-29 | 680 | 740 | 679 | 731 | 1,297,000 | 1,305.36 |
| 1986-05-28 | 630 | 700 | 629 | 700 | 1,070,000 | 1,250 |
| 1986-05-27 | 604 | 630 | 604 | 630 | 254,000 | 1,125 |
| 1986-05-26 | 600 | 615 | 600 | 608 | 129,000 | 1,085.71 |
| 1986-05-24 | 600 | 600 | 595 | 600 | 93,000 | 1,071.43 |
| 1986-05-23 | 576 | 600 | 575 | 600 | 71,000 | 1,071.43 |
| 1986-05-22 | 571 | 574 | 570 | 571 | 42,000 | 1,019.64 |
| 1986-05-21 | 580 | 580 | 571 | 571 | 18,000 | 1,019.64 |
| 1986-05-20 | 576 | 585 | 576 | 580 | 14,000 | 1,035.71 |
| 1986-05-19 | 589 | 589 | 575 | 575 | 20,000 | 1,026.79 |
| 1986-05-17 | 580 | 590 | 580 | 590 | 5,000 | 1,053.57 |
| 1986-05-16 | 582 | 584 | 575 | 575 | 45,000 | 1,026.79 |
| 1986-05-15 | 581 | 581 | 581 | 581 | 9,000 | 1,037.50 |
| 1986-05-14 | 581 | 581 | 570 | 571 | 33,000 | 1,019.64 |
| 1986-05-13 | 591 | 591 | 580 | 580 | 25,000 | 1,035.71 |
| 1986-05-12 | 600 | 607 | 581 | 581 | 171,000 | 1,037.50 |
| 1986-05-09 | 580 | 608 | 580 | 608 | 261,000 | 1,085.71 |
| 1986-05-08 | 574 | 582 | 571 | 582 | 68,000 | 1,039.29 |
| 1986-05-07 | 579 | 579 | 570 | 570 | 27,000 | 1,017.86 |
| 1986-05-06 | 575 | 579 | 570 | 575 | 24,000 | 1,026.79 |
| 1986-05-02 | 556 | 570 | 556 | 570 | 40,000 | 1,017.86 |
| 1986-05-01 | 550 | 554 | 545 | 554 | 21,000 | 989.29 |
| 1986-04-30 | 550 | 555 | 542 | 542 | 37,000 | 967.86 |
| 1986-04-28 | 561 | 564 | 550 | 550 | 35,000 | 982.14 |
| 1986-04-26 | 565 | 565 | 555 | 555 | 19,000 | 991.07 |
| 1986-04-25 | 565 | 565 | 551 | 551 | 23,000 | 983.93 |
| 1986-04-24 | 570 | 570 | 565 | 565 | 39,000 | 1,008.93 |
| 1986-04-23 | 575 | 577 | 565 | 565 | 33,000 | 1,008.93 |
| 1986-04-22 | 579 | 585 | 575 | 575 | 43,000 | 1,026.79 |
| 1986-04-21 | 570 | 580 | 570 | 575 | 31,000 | 1,026.79 |
| 1986-04-19 | 575 | 580 | 570 | 570 | 38,000 | 1,017.86 |
| 1986-04-18 | 580 | 580 | 569 | 575 | 71,000 | 1,026.79 |
| 1986-04-17 | 569 | 585 | 569 | 575 | 32,000 | 1,026.79 |
| 1986-04-16 | 570 | 584 | 565 | 584 | 69,000 | 1,042.86 |
| 1986-04-15 | 605 | 605 | 580 | 580 | 83,000 | 1,035.71 |
| 1986-04-14 | 585 | 604 | 585 | 600 | 260,000 | 1,071.43 |
| 1986-04-11 | 565 | 585 | 560 | 585 | 178,000 | 1,044.64 |
| 1986-04-10 | 550 | 570 | 550 | 560 | 52,000 | 1,000 |
| 1986-04-09 | 550 | 550 | 543 | 550 | 28,000 | 982.14 |
| 1986-04-08 | 540 | 550 | 540 | 550 | 38,000 | 982.14 |
| 1986-04-07 | 550 | 550 | 545 | 550 | 45,000 | 982.14 |
| 1986-04-05 | 550 | 550 | 540 | 540 | 30,000 | 964.29 |
| 1986-04-04 | 550 | 555 | 546 | 550 | 33,000 | 982.14 |
| 1986-04-03 | 550 | 550 | 546 | 546 | 12,000 | 975 |
| 1986-04-02 | 560 | 560 | 550 | 550 | 48,000 | 982.14 |
| 1986-04-01 | 550 | 560 | 541 | 550 | 62,000 | 982.14 |
| 1986-03-31 | 544 | 550 | 544 | 545 | 12,000 | 973.21 |
| 1986-03-29 | 545 | 545 | 540 | 545 | 9,000 | 973.21 |
| 1986-03-28 | 540 | 545 | 535 | 540 | 24,000 | 964.29 |
| 1986-03-27 | 533 | 543 | 533 | 533 | 19,000 | 951.79 |
| 1986-03-26 | 535 | 550 | 510 | 550 | 73,000 | 982.14 |
| 1986-03-25 | 548 | 548 | 535 | 540 | 77,000 | 964.29 |
| 1986-03-24 | 555 | 555 | 540 | 550 | 71,000 | 982.14 |
| 1986-03-22 | 558 | 559 | 545 | 545 | 24,000 | 973.21 |
| 1986-03-20 | 548 | 563 | 540 | 560 | 114,000 | 1,000 |
| 1986-03-19 | 539 | 548 | 531 | 540 | 30,000 | 964.29 |
| 1986-03-18 | 540 | 540 | 530 | 540 | 64,000 | 964.29 |
| 1986-03-17 | 531 | 549 | 530 | 530 | 14,000 | 946.43 |
| 1986-03-15 | 520 | 520 | 520 | 520 | 13,000 | 928.57 |
| 1986-03-14 | 548 | 550 | 537 | 540 | 43,000 | 964.29 |
| 1986-03-13 | 550 | 550 | 536 | 550 | 98,000 | 982.14 |
| 1986-03-12 | 548 | 550 | 543 | 550 | 86,000 | 982.14 |
| 1986-03-11 | 548 | 550 | 530 | 539 | 33,000 | 962.50 |
| 1986-03-10 | 540 | 540 | 530 | 540 | 32,000 | 964.29 |
| 1986-03-07 | 520 | 520 | 515 | 518 | 74,000 | 925 |
| 1986-03-06 | 530 | 540 | 530 | 530 | 23,000 | 946.43 |
| 1986-03-05 | 531 | 540 | 522 | 522 | 21,000 | 932.14 |
| 1986-03-04 | 535 | 540 | 530 | 540 | 22,000 | 964.29 |
| 1986-03-03 | 550 | 551 | 540 | 545 | 56,000 | 973.21 |
| 1986-03-01 | 529 | 530 | 520 | 530 | 44,000 | 946.43 |
| 1986-02-28 | 527 | 527 | 515 | 515 | 24,000 | 919.64 |
| 1986-02-27 | 529 | 529 | 520 | 520 | 24,000 | 928.57 |
| 1986-02-26 | 525 | 530 | 515 | 515 | 40,000 | 919.64 |
| 1986-02-25 | 525 | 525 | 515 | 525 | 36,000 | 937.50 |
| 1986-02-24 | 515 | 518 | 515 | 515 | 24,000 | 919.64 |
| 1986-02-22 | 525 | 525 | 513 | 522 | 32,000 | 932.14 |
| 1986-02-21 | 525 | 527 | 515 | 518 | 36,000 | 925 |
| 1986-02-20 | 538 | 538 | 525 | 530 | 30,000 | 946.43 |
| 1986-02-19 | 541 | 550 | 531 | 535 | 42,000 | 955.36 |
| 1986-02-18 | 547 | 555 | 540 | 550 | 40,000 | 982.14 |
| 1986-02-17 | 570 | 570 | 547 | 547 | 87,000 | 976.79 |
| 1986-02-15 | 557 | 578 | 557 | 568 | 147,000 | 1,014.29 |
| 1986-02-14 | 534 | 583 | 534 | 556 | 521,000 | 992.86 |
| 1986-02-13 | 520 | 535 | 520 | 530 | 78,000 | 946.43 |
| 1986-02-12 | 520 | 520 | 511 | 520 | 105,000 | 928.57 |
| 1986-02-10 | 530 | 530 | 515 | 520 | 38,000 | 928.57 |
| 1986-02-07 | 523 | 526 | 520 | 520 | 49,000 | 928.57 |
| 1986-02-06 | 529 | 530 | 510 | 513 | 87,000 | 916.07 |
| 1986-02-05 | 548 | 554 | 526 | 526 | 105,000 | 939.29 |
| 1986-02-04 | 565 | 570 | 553 | 555 | 593,000 | 991.07 |
| 1986-02-03 | 530 | 561 | 520 | 555 | 1,260,000 | 991.07 |
| 1986-02-01 | 529 | 529 | 528 | 528 | 62,000 | 942.86 |
| 1986-01-31 | 520 | 522 | 510 | 510 | 73,000 | 910.71 |
| 1986-01-30 | 518 | 530 | 500 | 500 | 119,000 | 892.86 |
| 1986-01-29 | 530 | 530 | 515 | 522 | 166,000 | 932.14 |
| 1986-01-28 | 491 | 521 | 491 | 513 | 143,000 | 916.07 |
| 1986-01-27 | 496 | 506 | 495 | 496 | 68,000 | 885.71 |
| 1986-01-25 | 496 | 503 | 495 | 503 | 36,000 | 898.21 |
| 1986-01-24 | 500 | 502 | 490 | 495 | 63,000 | 883.93 |
| 1986-01-23 | 519 | 519 | 500 | 501 | 198,000 | 894.64 |
| 1986-01-22 | 510 | 522 | 507 | 507 | 355,000 | 905.36 |
| 1986-01-21 | 479 | 530 | 479 | 530 | 439,000 | 946.43 |
| 1986-01-20 | 487 | 487 | 485 | 485 | 16,000 | 866.07 |
| 1986-01-18 | 472 | 475 | 472 | 472 | 19,000 | 842.86 |
| 1986-01-17 | 487 | 487 | 480 | 480 | 5,000 | 857.14 |
| 1986-01-16 | 487 | 487 | 472 | 472 | 7,000 | 842.86 |
| 1986-01-14 | 472 | 487 | 472 | 485 | 14,000 | 866.07 |
| 1986-01-13 | 470 | 470 | 470 | 470 | 8,000 | 839.29 |
| 1986-01-10 | 460 | 466 | 460 | 466 | 3,000 | 832.14 |
| 1986-01-07 | 451 | 454 | 451 | 454 | 2,000 | 810.71 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
