8151 (株)東陽テクニカ 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 | 1,660 | 1,680 | 1,630 | 1,680 | 14,000 | 885.38 |
| 1986-12-26 | 1,660 | 1,660 | 1,650 | 1,660 | 24,000 | 874.84 |
| 1986-12-25 | 1,660 | 1,680 | 1,650 | 1,650 | 24,000 | 869.57 |
| 1986-12-24 | 1,640 | 1,650 | 1,630 | 1,650 | 9,000 | 869.57 |
| 1986-12-23 | 1,650 | 1,650 | 1,640 | 1,640 | 37,000 | 864.30 |
| 1986-12-22 | 1,690 | 1,700 | 1,650 | 1,660 | 18,000 | 874.84 |
| 1986-12-19 | 1,700 | 1,720 | 1,690 | 1,690 | 20,000 | 890.65 |
| 1986-12-18 | 1,700 | 1,700 | 1,680 | 1,680 | 37,000 | 885.38 |
| 1986-12-17 | 1,670 | 1,690 | 1,660 | 1,680 | 24,000 | 885.38 |
| 1986-12-16 | 1,680 | 1,690 | 1,650 | 1,650 | 72,000 | 869.57 |
| 1986-12-15 | 1,670 | 1,690 | 1,660 | 1,660 | 83,000 | 874.84 |
| 1986-12-12 | 1,610 | 1,650 | 1,600 | 1,640 | 90,000 | 864.30 |
| 1986-12-11 | 1,590 | 1,620 | 1,580 | 1,600 | 92,000 | 843.22 |
| 1986-12-10 | 1,550 | 1,630 | 1,550 | 1,620 | 42,000 | 853.76 |
| 1986-12-09 | 1,480 | 1,550 | 1,480 | 1,520 | 40,000 | 801.05 |
| 1986-12-08 | 1,470 | 1,470 | 1,460 | 1,470 | 34,000 | 774.70 |
| 1986-12-06 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 | 769.43 |
| 1986-12-05 | 1,470 | 1,480 | 1,470 | 1,470 | 21,000 | 774.70 |
| 1986-12-04 | 1,450 | 1,450 | 1,430 | 1,430 | 31,000 | 753.62 |
| 1986-12-03 | 1,470 | 1,470 | 1,450 | 1,470 | 23,000 | 774.70 |
| 1986-12-02 | 1,460 | 1,470 | 1,460 | 1,470 | 16,000 | 774.70 |
| 1986-12-01 | 1,470 | 1,470 | 1,450 | 1,470 | 33,000 | 774.70 |
| 1986-11-29 | 1,490 | 1,490 | 1,460 | 1,460 | 2,000 | 769.43 |
| 1986-11-28 | 1,480 | 1,490 | 1,480 | 1,490 | 22,000 | 785.24 |
| 1986-11-27 | 1,460 | 1,480 | 1,460 | 1,480 | 8,000 | 779.97 |
| 1986-11-26 | 1,480 | 1,520 | 1,480 | 1,480 | 43,000 | 779.97 |
| 1986-11-25 | 1,440 | 1,480 | 1,430 | 1,480 | 55,000 | 779.97 |
| 1986-11-22 | 1,420 | 1,420 | 1,400 | 1,400 | 68,000 | 737.81 |
| 1986-11-21 | 1,390 | 1,430 | 1,380 | 1,380 | 33,000 | 727.27 |
| 1986-11-20 | 1,380 | 1,380 | 1,380 | 1,380 | 21,000 | 727.27 |
| 1986-11-19 | 1,380 | 1,430 | 1,370 | 1,370 | 25,000 | 722 |
| 1986-11-18 | 1,420 | 1,420 | 1,400 | 1,400 | 27,000 | 737.81 |
| 1986-11-17 | 1,430 | 1,430 | 1,420 | 1,420 | 24,000 | 748.35 |
| 1986-11-14 | 1,420 | 1,430 | 1,420 | 1,430 | 5,000 | 753.62 |
| 1986-11-13 | 1,450 | 1,450 | 1,420 | 1,430 | 23,000 | 753.62 |
| 1986-11-12 | 1,460 | 1,480 | 1,430 | 1,450 | 32,000 | 764.16 |
| 1986-11-11 | 1,460 | 1,480 | 1,460 | 1,480 | 4,000 | 779.97 |
| 1986-11-10 | 1,490 | 1,490 | 1,450 | 1,450 | 8,000 | 764.16 |
| 1986-11-07 | 1,510 | 1,510 | 1,480 | 1,480 | 6,000 | 779.97 |
| 1986-11-06 | 1,480 | 1,480 | 1,460 | 1,460 | 11,000 | 769.43 |
| 1986-11-05 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 790.51 |
| 1986-11-04 | 1,480 | 1,510 | 1,460 | 1,480 | 14,000 | 779.97 |
| 1986-11-01 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 779.97 |
| 1986-10-31 | 1,500 | 1,500 | 1,450 | 1,450 | 29,000 | 764.16 |
| 1986-10-30 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 779.97 |
| 1986-10-29 | 1,500 | 1,500 | 1,460 | 1,470 | 9,000 | 774.70 |
| 1986-10-28 | 1,560 | 1,560 | 1,490 | 1,510 | 33,000 | 795.78 |
| 1986-10-27 | 1,590 | 1,590 | 1,550 | 1,550 | 18,000 | 816.86 |
| 1986-10-25 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 816.86 |
| 1986-10-24 | 1,460 | 1,510 | 1,460 | 1,500 | 48,000 | 790.51 |
| 1986-10-23 | 1,430 | 1,450 | 1,430 | 1,450 | 12,000 | 764.16 |
| 1986-10-22 | 1,470 | 1,470 | 1,420 | 1,420 | 69,000 | 748.35 |
| 1986-10-21 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 | 774.70 |
| 1986-10-20 | 1,460 | 1,470 | 1,460 | 1,460 | 15,000 | 769.43 |
| 1986-10-17 | 1,490 | 1,490 | 1,460 | 1,460 | 2,000 | 769.43 |
| 1986-10-16 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 764.16 |
| 1986-10-15 | 1,490 | 1,500 | 1,450 | 1,450 | 16,000 | 764.16 |
| 1986-10-14 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 790.51 |
| 1986-10-09 | 1,450 | 1,460 | 1,450 | 1,460 | 24,000 | 769.43 |
| 1986-10-08 | 1,450 | 1,470 | 1,450 | 1,450 | 28,000 | 764.16 |
| 1986-10-07 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 737.81 |
| 1986-10-03 | 1,320 | 1,330 | 1,320 | 1,320 | 20,000 | 695.65 |
| 1986-10-02 | 1,330 | 1,330 | 1,320 | 1,320 | 8,000 | 695.65 |
| 1986-10-01 | 1,390 | 1,390 | 1,320 | 1,320 | 8,000 | 695.65 |
| 1986-09-30 | 1,410 | 1,410 | 1,340 | 1,400 | 58,000 | 737.81 |
| 1986-09-29 | 1,460 | 1,460 | 1,410 | 1,410 | 12,000 | 743.08 |
| 1986-09-27 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 769.43 |
| 1986-09-26 | 1,450 | 1,460 | 1,450 | 1,460 | 24,000 | 769.43 |
| 1986-09-25 | 1,490 | 1,500 | 1,490 | 1,500 | 19,000 | 790.51 |
| 1986-09-24 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 | 795.78 |
| 1986-09-22 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 811.59 |
| 1986-09-19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 795.78 |
| 1986-09-18 | 1,560 | 1,560 | 1,490 | 1,490 | 9,000 | 785.24 |
| 1986-09-17 | 1,470 | 1,530 | 1,470 | 1,530 | 17,000 | 806.32 |
| 1986-09-16 | 1,400 | 1,450 | 1,400 | 1,450 | 6,000 | 764.16 |
| 1986-09-12 | 1,460 | 1,460 | 1,390 | 1,390 | 50,000 | 732.54 |
| 1986-09-11 | 1,480 | 1,500 | 1,470 | 1,470 | 36,000 | 774.70 |
| 1986-09-10 | 1,530 | 1,530 | 1,530 | 1,530 | 9,000 | 806.32 |
| 1986-09-09 | 1,490 | 1,530 | 1,480 | 1,530 | 12,000 | 806.32 |
| 1986-09-08 | 1,500 | 1,500 | 1,460 | 1,480 | 31,000 | 779.97 |
| 1986-09-06 | 1,560 | 1,560 | 1,560 | 1,560 | 29,000 | 822.13 |
| 1986-09-05 | 1,640 | 1,640 | 1,600 | 1,600 | 41,000 | 843.22 |
| 1986-09-04 | 1,640 | 1,650 | 1,640 | 1,640 | 9,000 | 864.30 |
| 1986-09-03 | 1,640 | 1,640 | 1,640 | 1,640 | 21,000 | 864.30 |
| 1986-09-02 | 1,670 | 1,670 | 1,670 | 1,670 | 12,000 | 880.11 |
| 1986-09-01 | 1,680 | 1,680 | 1,670 | 1,670 | 39,000 | 880.11 |
| 1986-08-30 | 1,650 | 1,670 | 1,650 | 1,670 | 22,000 | 880.11 |
| 1986-08-29 | 1,630 | 1,650 | 1,630 | 1,650 | 19,000 | 869.57 |
| 1986-08-28 | 1,620 | 1,640 | 1,620 | 1,640 | 16,000 | 864.30 |
| 1986-08-27 | 1,620 | 1,620 | 1,610 | 1,610 | 22,000 | 848.49 |
| 1986-08-26 | 1,600 | 1,640 | 1,600 | 1,640 | 40,000 | 864.30 |
| 1986-08-25 | 1,520 | 1,600 | 1,520 | 1,600 | 11,000 | 843.22 |
| 1986-08-23 | 1,500 | 1,510 | 1,500 | 1,500 | 18,000 | 790.51 |
| 1986-08-22 | 1,500 | 1,500 | 1,460 | 1,500 | 79,000 | 790.51 |
| 1986-08-20 | 1,520 | 1,530 | 1,500 | 1,500 | 17,000 | 790.51 |
| 1986-08-19 | 1,570 | 1,570 | 1,530 | 1,530 | 37,000 | 806.32 |
| 1986-08-18 | 1,580 | 1,600 | 1,550 | 1,570 | 38,000 | 827.40 |
| 1986-08-15 | 1,550 | 1,550 | 1,540 | 1,550 | 28,000 | 816.86 |
| 1986-08-14 | 1,550 | 1,550 | 1,540 | 1,550 | 14,000 | 816.86 |
| 1986-08-13 | 1,560 | 1,560 | 1,550 | 1,550 | 12,000 | 816.86 |
| 1986-08-12 | 1,590 | 1,590 | 1,560 | 1,560 | 9,000 | 822.13 |
| 1986-08-11 | 1,600 | 1,620 | 1,590 | 1,590 | 15,000 | 837.95 |
| 1986-08-08 | 1,630 | 1,640 | 1,600 | 1,600 | 45,000 | 843.22 |
| 1986-08-07 | 1,600 | 1,600 | 1,600 | 1,600 | 16,000 | 843.22 |
| 1986-08-06 | 1,600 | 1,620 | 1,600 | 1,600 | 17,000 | 843.22 |
| 1986-08-05 | 1,600 | 1,600 | 1,590 | 1,600 | 23,000 | 843.22 |
| 1986-08-04 | 1,600 | 1,600 | 1,590 | 1,600 | 19,000 | 843.22 |
| 1986-08-02 | 1,600 | 1,610 | 1,600 | 1,610 | 19,000 | 848.49 |
| 1986-08-01 | 1,600 | 1,610 | 1,590 | 1,610 | 25,000 | 848.49 |
| 1986-07-31 | 1,620 | 1,620 | 1,600 | 1,600 | 31,000 | 843.22 |
| 1986-07-30 | 1,670 | 1,700 | 1,670 | 1,680 | 33,000 | 885.38 |
| 1986-07-29 | 1,670 | 1,700 | 1,670 | 1,680 | 41,000 | 885.38 |
| 1986-07-28 | 1,700 | 1,710 | 1,680 | 1,680 | 23,000 | 885.38 |
| 1986-07-26 | 1,670 | 1,700 | 1,670 | 1,670 | 5,000 | 880.11 |
| 1986-07-25 | 1,630 | 1,650 | 1,630 | 1,640 | 8,000 | 864.30 |
| 1986-07-24 | 1,660 | 1,700 | 1,620 | 1,620 | 48,000 | 853.76 |
| 1986-07-22 | 1,680 | 1,700 | 1,680 | 1,680 | 8,000 | 885.38 |
| 1986-07-21 | 1,650 | 1,660 | 1,650 | 1,660 | 18,000 | 874.84 |
| 1986-07-19 | 1,670 | 1,700 | 1,670 | 1,670 | 19,000 | 880.11 |
| 1986-07-18 | 1,650 | 1,740 | 1,650 | 1,700 | 60,000 | 895.92 |
| 1986-07-17 | 1,610 | 1,650 | 1,600 | 1,650 | 126,000 | 869.57 |
| 1986-07-16 | 1,590 | 1,590 | 1,550 | 1,590 | 43,000 | 837.95 |
| 1986-07-15 | 1,570 | 1,600 | 1,570 | 1,590 | 31,000 | 837.95 |
| 1986-07-14 | 1,530 | 1,540 | 1,520 | 1,530 | 27,000 | 806.32 |
| 1986-07-11 | 1,550 | 1,550 | 1,520 | 1,520 | 19,000 | 801.05 |
| 1986-07-10 | 1,570 | 1,570 | 1,550 | 1,550 | 5,000 | 816.86 |
| 1986-07-09 | 1,600 | 1,600 | 1,550 | 1,550 | 18,000 | 816.86 |
| 1986-07-08 | 1,600 | 1,600 | 1,600 | 1,600 | 24,000 | 843.22 |
| 1986-07-07 | 1,620 | 1,620 | 1,600 | 1,600 | 30,000 | 843.22 |
| 1986-07-05 | 1,600 | 1,630 | 1,600 | 1,600 | 19,000 | 843.22 |
| 1986-07-04 | 1,660 | 1,660 | 1,600 | 1,600 | 33,000 | 843.22 |
| 1986-07-03 | 1,650 | 1,660 | 1,650 | 1,660 | 20,000 | 874.84 |
| 1986-07-02 | 1,670 | 1,670 | 1,660 | 1,660 | 11,000 | 874.84 |
| 1986-06-27 | 1,680 | 1,680 | 1,670 | 1,670 | 6,000 | 880.11 |
| 1986-06-26 | 1,660 | 1,680 | 1,660 | 1,680 | 6,000 | 885.38 |
| 1986-06-25 | 1,700 | 1,700 | 1,650 | 1,660 | 22,000 | 874.84 |
| 1986-06-24 | 1,680 | 1,700 | 1,680 | 1,690 | 40,000 | 890.65 |
| 1986-06-23 | 1,690 | 1,700 | 1,680 | 1,700 | 12,000 | 895.92 |
| 1986-06-21 | 1,700 | 1,700 | 1,680 | 1,680 | 18,000 | 885.38 |
| 1986-06-20 | 1,710 | 1,730 | 1,650 | 1,650 | 36,000 | 869.57 |
| 1986-06-19 | 1,730 | 1,730 | 1,710 | 1,730 | 17,000 | 911.73 |
| 1986-06-18 | 1,750 | 1,750 | 1,730 | 1,730 | 10,000 | 911.73 |
| 1986-06-17 | 1,770 | 1,770 | 1,740 | 1,750 | 21,000 | 922.27 |
| 1986-06-16 | 1,790 | 1,800 | 1,720 | 1,750 | 99,000 | 922.27 |
| 1986-06-13 | 1,790 | 1,790 | 1,780 | 1,780 | 8,000 | 938.08 |
| 1986-06-12 | 1,830 | 1,830 | 1,800 | 1,800 | 20,000 | 948.62 |
| 1986-06-11 | 1,780 | 1,790 | 1,780 | 1,780 | 7,000 | 938.08 |
| 1986-06-10 | 1,760 | 1,800 | 1,760 | 1,800 | 7,000 | 948.62 |
| 1986-06-09 | 1,830 | 1,830 | 1,770 | 1,770 | 17,000 | 932.81 |
| 1986-06-07 | 1,790 | 1,840 | 1,790 | 1,840 | 12,000 | 969.70 |
| 1986-06-05 | 1,800 | 1,800 | 1,780 | 1,780 | 5,000 | 938.08 |
| 1986-06-04 | 1,800 | 1,800 | 1,770 | 1,800 | 18,000 | 948.62 |
| 1986-06-03 | 1,840 | 1,840 | 1,800 | 1,810 | 10,000 | 953.89 |
| 1986-06-02 | 1,840 | 1,840 | 1,800 | 1,840 | 8,000 | 969.70 |
| 1986-05-31 | 1,870 | 1,870 | 1,850 | 1,850 | 8,000 | 974.97 |
| 1986-05-30 | 1,880 | 1,880 | 1,880 | 1,880 | 13,000 | 990.78 |
| 1986-05-29 | 1,870 | 1,930 | 1,870 | 1,880 | 20,000 | 990.78 |
| 1986-05-28 | 1,830 | 1,870 | 1,830 | 1,870 | 11,000 | 985.51 |
| 1986-05-27 | 1,790 | 1,800 | 1,790 | 1,800 | 10,000 | 948.62 |
| 1986-05-26 | 1,750 | 1,800 | 1,750 | 1,790 | 10,000 | 943.35 |
| 1986-05-24 | 1,750 | 1,750 | 1,720 | 1,730 | 19,000 | 911.73 |
| 1986-05-23 | 1,750 | 1,760 | 1,750 | 1,750 | 22,000 | 922.27 |
| 1986-05-22 | 1,710 | 1,750 | 1,710 | 1,750 | 36,000 | 922.27 |
| 1986-05-21 | 1,750 | 1,760 | 1,740 | 1,760 | 44,000 | 927.54 |
| 1986-05-20 | 1,760 | 1,760 | 1,750 | 1,750 | 22,000 | 922.27 |
| 1986-05-19 | 1,770 | 1,770 | 1,770 | 1,770 | 10,000 | 932.81 |
| 1986-05-17 | 1,830 | 1,830 | 1,800 | 1,800 | 17,000 | 948.62 |
| 1986-05-16 | 1,840 | 1,850 | 1,840 | 1,850 | 8,000 | 974.97 |
| 1986-05-15 | 1,810 | 1,830 | 1,810 | 1,830 | 4,000 | 964.43 |
| 1986-05-14 | 1,810 | 1,850 | 1,810 | 1,830 | 11,000 | 964.43 |
| 1986-05-13 | 1,830 | 1,830 | 1,810 | 1,810 | 17,000 | 953.89 |
| 1986-05-12 | 1,850 | 1,860 | 1,830 | 1,830 | 30,000 | 964.43 |
| 1986-05-09 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 974.97 |
| 1986-05-08 | 1,860 | 1,870 | 1,850 | 1,850 | 41,000 | 974.97 |
| 1986-05-07 | 1,870 | 1,870 | 1,850 | 1,860 | 13,000 | 980.24 |
| 1986-05-06 | 1,880 | 1,880 | 1,870 | 1,870 | 7,000 | 985.51 |
| 1986-05-02 | 1,870 | 1,870 | 1,850 | 1,850 | 8,000 | 974.97 |
| 1986-05-01 | 1,880 | 1,880 | 1,850 | 1,870 | 16,000 | 985.51 |
| 1986-04-30 | 1,900 | 1,900 | 1,880 | 1,880 | 13,000 | 990.78 |
| 1986-04-28 | 1,880 | 1,900 | 1,880 | 1,890 | 9,000 | 996.05 |
| 1986-04-26 | 1,900 | 1,900 | 1,880 | 1,880 | 13,000 | 990.78 |
| 1986-04-25 | 1,900 | 1,950 | 1,900 | 1,900 | 27,000 | 1,001.32 |
| 1986-04-24 | 1,890 | 1,910 | 1,890 | 1,900 | 7,000 | 1,001.32 |
| 1986-04-23 | 1,900 | 1,930 | 1,880 | 1,890 | 19,000 | 996.05 |
| 1986-04-22 | 1,950 | 1,950 | 1,880 | 1,890 | 12,000 | 996.05 |
| 1986-04-21 | 1,990 | 1,990 | 1,970 | 1,980 | 19,000 | 1,043.48 |
| 1986-04-19 | 1,990 | 2,000 | 1,980 | 1,990 | 18,000 | 1,048.75 |
| 1986-04-18 | 1,970 | 2,000 | 1,970 | 2,000 | 64,000 | 1,054.02 |
| 1986-04-17 | 1,850 | 1,870 | 1,840 | 1,850 | 101,000 | 974.97 |
| 1986-04-16 | 1,780 | 1,800 | 1,750 | 1,800 | 27,000 | 948.62 |
| 1986-04-15 | 1,790 | 1,800 | 1,780 | 1,800 | 14,000 | 948.62 |
| 1986-04-14 | 1,820 | 1,820 | 1,780 | 1,780 | 19,000 | 938.08 |
| 1986-04-11 | 1,840 | 1,840 | 1,810 | 1,810 | 19,000 | 953.89 |
| 1986-04-10 | 1,900 | 1,900 | 1,860 | 1,860 | 14,000 | 980.24 |
| 1986-04-09 | 1,930 | 1,930 | 1,910 | 1,910 | 7,000 | 1,006.59 |
| 1986-04-08 | 1,940 | 1,940 | 1,910 | 1,910 | 8,000 | 1,006.59 |
| 1986-04-07 | 1,950 | 1,950 | 1,940 | 1,940 | 3,000 | 1,022.40 |
| 1986-04-05 | 1,990 | 1,990 | 1,950 | 1,950 | 8,000 | 1,027.67 |
| 1986-04-04 | 1,900 | 1,990 | 1,900 | 1,990 | 18,000 | 1,048.75 |
| 1986-04-03 | 1,840 | 1,920 | 1,820 | 1,890 | 38,000 | 996.05 |
| 1986-04-02 | 1,840 | 1,870 | 1,800 | 1,840 | 49,000 | 969.70 |
| 1986-04-01 | 2,020 | 2,020 | 1,950 | 2,000 | 18,000 | 1,054.02 |
| 1986-03-31 | 2,050 | 2,050 | 2,010 | 2,020 | 14,000 | 1,064.56 |
| 1986-03-29 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 1,059.29 |
| 1986-03-27 | 1,970 | 2,050 | 1,970 | 2,010 | 29,000 | 1,059.29 |
| 1986-03-26 | 1,970 | 2,190 | 1,950 | 2,190 | 157,000 | 961.79 |
| 1986-03-25 | 2,120 | 2,120 | 1,950 | 1,970 | 156,000 | 865.17 |
| 1986-03-24 | 2,320 | 2,350 | 2,110 | 2,110 | 143,000 | 926.66 |
| 1986-03-20 | 2,560 | 2,600 | 2,560 | 2,560 | 16,000 | 1,124.29 |
| 1986-03-19 | 2,560 | 2,560 | 2,560 | 2,560 | 11,000 | 1,124.29 |
| 1986-03-18 | 2,590 | 2,600 | 2,540 | 2,600 | 253,000 | 1,141.85 |
| 1986-03-17 | 2,610 | 2,630 | 2,600 | 2,630 | 30,000 | 1,155.03 |
| 1986-03-15 | 2,600 | 2,650 | 2,600 | 2,600 | 17,000 | 1,141.85 |
| 1986-03-14 | 2,580 | 2,630 | 2,580 | 2,600 | 146,000 | 1,141.85 |
| 1986-03-13 | 2,590 | 2,640 | 2,590 | 2,610 | 42,000 | 1,146.25 |
| 1986-03-12 | 2,590 | 2,610 | 2,590 | 2,590 | 47,000 | 1,137.46 |
| 1986-03-11 | 2,580 | 2,590 | 2,560 | 2,580 | 81,000 | 1,133.07 |
| 1986-03-10 | 2,580 | 2,610 | 2,520 | 2,550 | 122,000 | 1,119.89 |
| 1986-03-07 | 2,530 | 2,550 | 2,420 | 2,500 | 120,000 | 1,097.94 |
| 1986-03-06 | 2,390 | 2,500 | 2,380 | 2,500 | 94,000 | 1,097.94 |
| 1986-03-05 | 2,370 | 2,440 | 2,370 | 2,380 | 68,000 | 1,045.23 |
| 1986-03-04 | 2,450 | 2,460 | 2,370 | 2,370 | 127,000 | 1,040.84 |
| 1986-03-03 | 2,490 | 2,500 | 2,490 | 2,490 | 49,000 | 1,093.54 |
| 1986-03-01 | 2,490 | 2,500 | 2,470 | 2,490 | 51,000 | 1,093.54 |
| 1986-02-28 | 2,550 | 2,560 | 2,500 | 2,500 | 146,000 | 1,097.94 |
| 1986-02-27 | 2,700 | 2,720 | 2,570 | 2,570 | 51,000 | 1,128.68 |
| 1986-02-26 | 2,670 | 2,720 | 2,650 | 2,720 | 59,000 | 1,194.55 |
| 1986-02-25 | 2,660 | 2,710 | 2,660 | 2,710 | 18,000 | 1,190.16 |
| 1986-02-24 | 2,720 | 2,740 | 2,720 | 2,740 | 19,000 | 1,203.34 |
| 1986-02-22 | 2,680 | 2,740 | 2,680 | 2,710 | 21,000 | 1,190.16 |
| 1986-02-21 | 2,680 | 2,700 | 2,680 | 2,700 | 36,000 | 1,185.77 |
| 1986-02-20 | 2,590 | 2,680 | 2,590 | 2,680 | 30,000 | 1,176.99 |
| 1986-02-19 | 2,570 | 2,600 | 2,570 | 2,600 | 18,000 | 1,141.85 |
| 1986-02-18 | 2,580 | 2,600 | 2,550 | 2,600 | 20,000 | 1,141.85 |
| 1986-02-17 | 2,650 | 2,670 | 2,640 | 2,650 | 15,000 | 1,163.81 |
| 1986-02-15 | 2,650 | 2,650 | 2,640 | 2,640 | 27,000 | 1,159.42 |
| 1986-02-14 | 2,680 | 2,780 | 2,670 | 2,670 | 43,000 | 1,172.60 |
| 1986-02-13 | 2,640 | 2,680 | 2,640 | 2,640 | 52,000 | 1,159.42 |
| 1986-02-12 | 2,660 | 2,660 | 2,640 | 2,640 | 16,000 | 1,159.42 |
| 1986-02-10 | 2,680 | 2,700 | 2,680 | 2,680 | 18,000 | 1,176.99 |
| 1986-02-07 | 2,700 | 2,740 | 2,660 | 2,700 | 21,000 | 1,185.77 |
| 1986-02-06 | 2,680 | 2,700 | 2,670 | 2,700 | 20,000 | 1,185.77 |
| 1986-02-05 | 2,600 | 2,680 | 2,600 | 2,680 | 23,000 | 1,176.99 |
| 1986-02-04 | 2,640 | 2,670 | 2,600 | 2,600 | 18,000 | 1,141.85 |
| 1986-02-03 | 2,700 | 2,700 | 2,640 | 2,650 | 18,000 | 1,163.81 |
| 1986-02-01 | 2,720 | 2,720 | 2,650 | 2,670 | 21,000 | 1,172.60 |
| 1986-01-31 | 2,740 | 2,740 | 2,690 | 2,730 | 18,000 | 1,198.95 |
| 1986-01-30 | 2,790 | 2,800 | 2,670 | 2,800 | 87,000 | 1,229.69 |
| 1986-01-29 | 2,880 | 2,900 | 2,730 | 2,790 | 230,000 | 1,225.30 |
| 1986-01-28 | 2,720 | 2,880 | 2,690 | 2,840 | 391,000 | 1,247.26 |
| 1986-01-27 | 2,520 | 2,630 | 2,500 | 2,600 | 141,000 | 1,141.85 |
| 1986-01-25 | 2,510 | 2,540 | 2,500 | 2,540 | 90,000 | 1,115.50 |
| 1986-01-24 | 2,500 | 2,540 | 2,470 | 2,470 | 306,000 | 1,084.76 |
| 1986-01-23 | 2,450 | 2,490 | 2,430 | 2,450 | 89,000 | 1,075.98 |
| 1986-01-22 | 2,450 | 2,460 | 2,410 | 2,450 | 98,000 | 1,075.98 |
| 1986-01-21 | 2,500 | 2,500 | 2,410 | 2,450 | 111,000 | 1,075.98 |
| 1986-01-20 | 2,450 | 2,480 | 2,440 | 2,450 | 100,000 | 1,075.98 |
| 1986-01-18 | 2,510 | 2,510 | 2,480 | 2,490 | 198,000 | 1,093.54 |
| 1986-01-17 | 2,420 | 2,480 | 2,390 | 2,470 | 216,000 | 1,084.76 |
| 1986-01-16 | 2,300 | 2,430 | 2,290 | 2,350 | 87,000 | 1,032.06 |
| 1986-01-14 | 2,230 | 2,260 | 2,230 | 2,250 | 32,000 | 988.14 |
| 1986-01-13 | 2,210 | 2,230 | 2,200 | 2,230 | 51,000 | 979.36 |
| 1986-01-10 | 2,120 | 2,170 | 2,110 | 2,170 | 23,000 | 953.01 |
| 1986-01-09 | 2,160 | 2,160 | 2,100 | 2,110 | 56,000 | 926.66 |
| 1986-01-08 | 2,150 | 2,170 | 2,130 | 2,160 | 13,000 | 948.62 |
| 1986-01-07 | 2,170 | 2,170 | 2,130 | 2,140 | 39,000 | 939.83 |
| 1986-01-06 | 2,170 | 2,170 | 2,160 | 2,170 | 25,000 | 953.01 |
| 1986-01-04 | 2,190 | 2,190 | 2,160 | 2,160 | 8,000 | 948.62 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
