8841 (株)テーオーシー 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 | 2,290 | 2,290 | 2,270 | 2,280 | 9,000 | 539.90 |
| 1986-12-26 | 2,260 | 2,280 | 2,260 | 2,280 | 58,000 | 539.90 |
| 1986-12-25 | 2,290 | 2,300 | 2,260 | 2,260 | 79,000 | 535.17 |
| 1986-12-24 | 2,300 | 2,300 | 2,290 | 2,290 | 10,000 | 542.27 |
| 1986-12-23 | 2,290 | 2,350 | 2,280 | 2,350 | 9,000 | 556.48 |
| 1986-12-22 | 2,280 | 2,280 | 2,260 | 2,280 | 38,000 | 539.90 |
| 1986-12-19 | 2,350 | 2,350 | 2,280 | 2,280 | 29,000 | 539.90 |
| 1986-12-18 | 2,330 | 2,400 | 2,330 | 2,330 | 90,000 | 551.74 |
| 1986-12-17 | 2,350 | 2,400 | 2,320 | 2,360 | 108,000 | 558.84 |
| 1986-12-16 | 2,250 | 2,350 | 2,250 | 2,350 | 46,000 | 556.48 |
| 1986-12-15 | 2,250 | 2,270 | 2,220 | 2,250 | 51,000 | 532.80 |
| 1986-12-12 | 2,290 | 2,320 | 2,260 | 2,270 | 96,000 | 537.53 |
| 1986-12-11 | 2,320 | 2,320 | 2,270 | 2,300 | 116,000 | 544.64 |
| 1986-12-10 | 2,370 | 2,390 | 2,350 | 2,350 | 44,000 | 556.48 |
| 1986-12-09 | 2,410 | 2,440 | 2,380 | 2,440 | 14,000 | 577.79 |
| 1986-12-08 | 2,440 | 2,490 | 2,390 | 2,490 | 84,000 | 589.63 |
| 1986-12-06 | 2,400 | 2,460 | 2,400 | 2,440 | 44,000 | 577.79 |
| 1986-12-05 | 2,400 | 2,400 | 2,360 | 2,400 | 101,000 | 568.32 |
| 1986-12-04 | 2,460 | 2,460 | 2,350 | 2,410 | 134,000 | 570.68 |
| 1986-12-03 | 2,500 | 2,520 | 2,440 | 2,500 | 172,000 | 592 |
| 1986-12-02 | 2,450 | 2,470 | 2,360 | 2,470 | 224,000 | 584.89 |
| 1986-12-01 | 2,520 | 2,540 | 2,410 | 2,480 | 184,000 | 587.26 |
| 1986-11-29 | 2,420 | 2,540 | 2,410 | 2,540 | 252,000 | 601.47 |
| 1986-11-28 | 2,290 | 2,350 | 2,270 | 2,300 | 193,000 | 544.64 |
| 1986-11-27 | 2,120 | 2,250 | 2,120 | 2,160 | 88,000 | 511.49 |
| 1986-11-26 | 2,130 | 2,130 | 2,110 | 2,110 | 66,000 | 499.65 |
| 1986-11-25 | 2,050 | 2,120 | 2,050 | 2,120 | 32,000 | 502.01 |
| 1986-11-22 | 2,160 | 2,160 | 2,120 | 2,120 | 7,000 | 502.01 |
| 1986-11-21 | 2,100 | 2,200 | 2,080 | 2,200 | 64,000 | 520.96 |
| 1986-11-20 | 2,080 | 2,120 | 2,080 | 2,100 | 28,000 | 497.28 |
| 1986-11-19 | 2,080 | 2,100 | 2,080 | 2,100 | 17,000 | 497.28 |
| 1986-11-18 | 2,120 | 2,150 | 2,060 | 2,080 | 52,000 | 492.54 |
| 1986-11-17 | 2,160 | 2,160 | 2,150 | 2,160 | 18,000 | 511.49 |
| 1986-11-14 | 2,170 | 2,190 | 2,160 | 2,170 | 22,000 | 513.85 |
| 1986-11-13 | 2,160 | 2,190 | 2,140 | 2,190 | 28,000 | 518.59 |
| 1986-11-12 | 2,150 | 2,170 | 2,120 | 2,120 | 62,000 | 502.01 |
| 1986-11-11 | 2,200 | 2,200 | 2,100 | 2,180 | 75,000 | 516.22 |
| 1986-11-10 | 2,210 | 2,300 | 2,180 | 2,220 | 80,000 | 525.69 |
| 1986-11-07 | 2,070 | 2,200 | 2,070 | 2,170 | 206,000 | 513.85 |
| 1986-11-06 | 1,950 | 2,090 | 1,950 | 2,080 | 68,000 | 492.54 |
| 1986-11-05 | 1,880 | 1,920 | 1,880 | 1,920 | 31,000 | 454.65 |
| 1986-11-04 | 1,920 | 1,950 | 1,880 | 1,900 | 23,000 | 449.92 |
| 1986-11-01 | 1,850 | 1,900 | 1,850 | 1,900 | 22,000 | 449.92 |
| 1986-10-31 | 1,900 | 1,900 | 1,850 | 1,850 | 70,000 | 438.08 |
| 1986-10-30 | 1,830 | 1,900 | 1,820 | 1,830 | 169,000 | 433.34 |
| 1986-10-29 | 1,820 | 1,830 | 1,790 | 1,800 | 72,000 | 426.24 |
| 1986-10-28 | 1,790 | 1,790 | 1,770 | 1,790 | 56,000 | 423.87 |
| 1986-10-27 | 1,770 | 1,830 | 1,770 | 1,780 | 49,000 | 421.50 |
| 1986-10-25 | 1,800 | 1,830 | 1,750 | 1,770 | 21,000 | 419.13 |
| 1986-10-24 | 1,840 | 1,880 | 1,780 | 1,850 | 67,000 | 438.08 |
| 1986-10-23 | 1,800 | 1,830 | 1,800 | 1,830 | 44,000 | 433.34 |
| 1986-10-22 | 1,830 | 1,830 | 1,800 | 1,800 | 19,000 | 426.24 |
| 1986-10-21 | 1,930 | 1,930 | 1,880 | 1,880 | 14,000 | 445.18 |
| 1986-10-20 | 1,930 | 1,950 | 1,910 | 1,930 | 20,000 | 457.02 |
| 1986-10-17 | 1,980 | 1,980 | 1,950 | 1,950 | 8,000 | 461.76 |
| 1986-10-16 | 1,980 | 1,980 | 1,950 | 1,950 | 37,000 | 461.76 |
| 1986-10-15 | 1,990 | 1,990 | 1,920 | 1,950 | 42,000 | 461.76 |
| 1986-10-14 | 2,000 | 2,000 | 1,960 | 2,000 | 40,000 | 473.60 |
| 1986-10-13 | 2,010 | 2,010 | 1,950 | 1,950 | 27,000 | 461.76 |
| 1986-10-09 | 2,000 | 2,000 | 2,000 | 2,000 | 11,000 | 473.60 |
| 1986-10-08 | 2,100 | 2,100 | 1,970 | 1,970 | 32,000 | 466.49 |
| 1986-10-07 | 2,040 | 2,100 | 2,030 | 2,070 | 17,000 | 490.17 |
| 1986-10-06 | 1,980 | 2,000 | 1,950 | 2,000 | 10,000 | 473.60 |
| 1986-10-04 | 1,860 | 1,950 | 1,850 | 1,950 | 34,000 | 461.76 |
| 1986-10-03 | 1,900 | 1,910 | 1,860 | 1,890 | 72,000 | 447.55 |
| 1986-10-02 | 1,940 | 1,950 | 1,800 | 1,800 | 32,000 | 426.24 |
| 1986-10-01 | 2,000 | 2,000 | 1,950 | 1,950 | 38,000 | 461.76 |
| 1986-09-30 | 2,100 | 2,100 | 2,000 | 2,010 | 97,000 | 475.97 |
| 1986-09-29 | 2,100 | 2,100 | 2,000 | 2,050 | 44,000 | 485.44 |
| 1986-09-27 | 2,110 | 2,130 | 2,100 | 2,120 | 38,000 | 502.01 |
| 1986-09-26 | 2,290 | 2,290 | 2,150 | 2,150 | 46,000 | 509.12 |
| 1986-09-25 | 2,250 | 2,250 | 2,230 | 2,250 | 6,000 | 532.80 |
| 1986-09-24 | 2,210 | 2,230 | 2,210 | 2,230 | 32,000 | 528.06 |
| 1986-09-22 | 2,210 | 2,220 | 2,200 | 2,210 | 41,000 | 523.33 |
| 1986-09-19 | 2,160 | 2,210 | 2,160 | 2,210 | 30,000 | 523.33 |
| 1986-09-18 | 2,110 | 2,150 | 2,110 | 2,150 | 9,000 | 509.12 |
| 1986-09-17 | 2,120 | 2,190 | 2,100 | 2,100 | 33,000 | 497.28 |
| 1986-09-16 | 2,150 | 2,200 | 2,100 | 2,100 | 71,000 | 497.28 |
| 1986-09-12 | 2,170 | 2,170 | 2,050 | 2,100 | 105,000 | 497.28 |
| 1986-09-11 | 2,300 | 2,320 | 2,160 | 2,220 | 156,000 | 525.69 |
| 1986-09-10 | 2,380 | 2,380 | 2,300 | 2,340 | 27,000 | 554.11 |
| 1986-09-09 | 2,410 | 2,410 | 2,350 | 2,350 | 28,000 | 556.48 |
| 1986-09-08 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 568.32 |
| 1986-09-06 | 2,480 | 2,490 | 2,400 | 2,400 | 69,000 | 568.32 |
| 1986-09-05 | 2,510 | 2,510 | 2,500 | 2,500 | 22,000 | 592 |
| 1986-09-04 | 2,510 | 2,560 | 2,500 | 2,500 | 20,000 | 592 |
| 1986-09-03 | 2,530 | 2,530 | 2,500 | 2,500 | 15,000 | 592 |
| 1986-09-02 | 2,610 | 2,610 | 2,570 | 2,610 | 38,000 | 618.04 |
| 1986-09-01 | 2,570 | 2,570 | 2,510 | 2,570 | 19,000 | 608.57 |
| 1986-08-30 | 2,510 | 2,510 | 2,460 | 2,490 | 23,000 | 589.63 |
| 1986-08-29 | 2,550 | 2,550 | 2,500 | 2,500 | 19,000 | 592 |
| 1986-08-28 | 2,560 | 2,600 | 2,500 | 2,600 | 91,000 | 615.68 |
| 1986-08-27 | 2,530 | 2,560 | 2,520 | 2,550 | 42,000 | 603.84 |
| 1986-08-26 | 2,730 | 2,730 | 2,560 | 2,600 | 26,000 | 615.68 |
| 1986-08-25 | 2,650 | 2,730 | 2,650 | 2,730 | 34,000 | 646.46 |
| 1986-08-23 | 2,750 | 2,750 | 2,750 | 2,750 | 12,000 | 651.20 |
| 1986-08-22 | 2,840 | 2,900 | 2,790 | 2,800 | 33,000 | 663.04 |
| 1986-08-20 | 2,910 | 3,000 | 2,910 | 3,000 | 29,000 | 710.40 |
| 1986-08-19 | 2,910 | 3,000 | 2,890 | 2,950 | 109,000 | 698.56 |
| 1986-08-18 | 2,790 | 2,880 | 2,750 | 2,880 | 160,000 | 681.98 |
| 1986-08-15 | 2,740 | 2,820 | 2,740 | 2,790 | 174,000 | 660.67 |
| 1986-08-14 | 2,760 | 2,760 | 2,700 | 2,750 | 33,000 | 651.20 |
| 1986-08-13 | 2,750 | 2,780 | 2,720 | 2,720 | 256,000 | 644.09 |
| 1986-08-12 | 2,700 | 2,720 | 2,640 | 2,690 | 167,000 | 636.99 |
| 1986-08-11 | 2,650 | 2,660 | 2,600 | 2,640 | 136,000 | 625.15 |
| 1986-08-08 | 2,670 | 2,680 | 2,580 | 2,640 | 64,000 | 625.15 |
| 1986-08-07 | 2,670 | 2,700 | 2,670 | 2,670 | 32,000 | 632.25 |
| 1986-08-06 | 2,650 | 2,700 | 2,650 | 2,700 | 50,000 | 639.36 |
| 1986-08-05 | 2,620 | 2,660 | 2,620 | 2,650 | 21,000 | 627.52 |
| 1986-08-04 | 2,610 | 2,650 | 2,610 | 2,650 | 15,000 | 627.52 |
| 1986-08-02 | 2,720 | 2,750 | 2,700 | 2,750 | 31,000 | 651.20 |
| 1986-08-01 | 2,710 | 2,730 | 2,600 | 2,680 | 36,000 | 634.62 |
| 1986-07-31 | 2,760 | 2,760 | 2,670 | 2,690 | 80,000 | 636.99 |
| 1986-07-30 | 2,760 | 2,760 | 2,720 | 2,750 | 39,000 | 651.20 |
| 1986-07-29 | 2,810 | 2,840 | 2,760 | 2,840 | 88,000 | 672.51 |
| 1986-07-28 | 2,850 | 2,890 | 2,850 | 2,890 | 17,000 | 684.35 |
| 1986-07-26 | 2,900 | 2,910 | 2,890 | 2,890 | 33,000 | 684.35 |
| 1986-07-25 | 3,000 | 3,020 | 2,900 | 2,900 | 77,000 | 686.72 |
| 1986-07-24 | 3,000 | 3,010 | 2,900 | 2,900 | 43,000 | 686.72 |
| 1986-07-23 | 2,980 | 3,050 | 2,980 | 3,050 | 43,000 | 722.24 |
| 1986-07-22 | 2,990 | 3,070 | 2,950 | 3,070 | 57,000 | 726.97 |
| 1986-07-21 | 3,230 | 3,250 | 3,000 | 3,090 | 64,000 | 731.71 |
| 1986-07-19 | 3,240 | 3,240 | 3,150 | 3,160 | 43,000 | 748.28 |
| 1986-07-18 | 3,250 | 3,270 | 3,160 | 3,160 | 289,000 | 748.28 |
| 1986-07-17 | 3,250 | 3,300 | 3,160 | 3,280 | 325,000 | 776.70 |
| 1986-07-16 | 3,240 | 3,370 | 3,150 | 3,350 | 1,125,999 | 793.28 |
| 1986-07-15 | 2,940 | 3,300 | 2,930 | 3,290 | 2,256,999 | 779.07 |
| 1986-07-14 | 2,850 | 2,940 | 2,840 | 2,900 | 496,000 | 686.72 |
| 1986-07-11 | 2,700 | 2,800 | 2,700 | 2,800 | 122,000 | 663.04 |
| 1986-07-10 | 2,750 | 2,760 | 2,680 | 2,740 | 79,000 | 648.83 |
| 1986-07-09 | 2,790 | 2,790 | 2,700 | 2,740 | 34,000 | 648.83 |
| 1986-07-08 | 2,750 | 2,800 | 2,740 | 2,800 | 29,000 | 663.04 |
| 1986-07-07 | 2,750 | 2,820 | 2,750 | 2,750 | 37,000 | 651.20 |
| 1986-07-05 | 2,800 | 2,800 | 2,750 | 2,750 | 23,000 | 651.20 |
| 1986-07-04 | 2,790 | 2,800 | 2,750 | 2,790 | 69,000 | 660.67 |
| 1986-07-03 | 2,850 | 2,870 | 2,710 | 2,750 | 105,000 | 651.20 |
| 1986-07-02 | 2,590 | 2,860 | 2,550 | 2,830 | 138,000 | 670.14 |
| 1986-07-01 | 2,620 | 2,620 | 2,540 | 2,600 | 40,000 | 615.68 |
| 1986-06-30 | 2,600 | 2,600 | 2,540 | 2,600 | 27,000 | 615.68 |
| 1986-06-28 | 2,640 | 2,650 | 2,640 | 2,650 | 3,000 | 627.52 |
| 1986-06-27 | 2,720 | 2,750 | 2,680 | 2,680 | 194,000 | 634.62 |
| 1986-06-26 | 2,800 | 2,810 | 2,770 | 2,770 | 62,000 | 655.93 |
| 1986-06-25 | 2,730 | 2,750 | 2,690 | 2,710 | 55,000 | 641.72 |
| 1986-06-24 | 2,750 | 2,800 | 2,730 | 2,730 | 46,000 | 646.46 |
| 1986-06-23 | 2,840 | 2,850 | 2,770 | 2,810 | 143,000 | 665.40 |
| 1986-06-21 | 2,840 | 2,860 | 2,810 | 2,840 | 55,000 | 672.51 |
| 1986-06-20 | 2,800 | 2,850 | 2,790 | 2,800 | 88,000 | 663.04 |
| 1986-06-19 | 2,730 | 2,800 | 2,730 | 2,800 | 92,000 | 663.04 |
| 1986-06-18 | 2,800 | 2,800 | 2,750 | 2,750 | 32,000 | 651.20 |
| 1986-06-17 | 2,840 | 2,840 | 2,740 | 2,800 | 52,000 | 663.04 |
| 1986-06-16 | 2,800 | 2,810 | 2,780 | 2,800 | 51,000 | 663.04 |
| 1986-06-13 | 2,880 | 2,890 | 2,790 | 2,790 | 136,000 | 660.67 |
| 1986-06-12 | 2,950 | 2,980 | 2,860 | 2,870 | 201,000 | 679.61 |
| 1986-06-11 | 2,850 | 2,970 | 2,850 | 2,930 | 347,000 | 693.82 |
| 1986-06-10 | 2,800 | 2,850 | 2,770 | 2,850 | 129,000 | 674.88 |
| 1986-06-09 | 2,790 | 2,810 | 2,780 | 2,800 | 135,000 | 663.04 |
| 1986-06-07 | 2,740 | 2,790 | 2,700 | 2,700 | 117,000 | 639.36 |
| 1986-06-06 | 2,760 | 2,760 | 2,710 | 2,710 | 133,000 | 641.72 |
| 1986-06-05 | 2,790 | 2,790 | 2,760 | 2,760 | 73,000 | 653.56 |
| 1986-06-04 | 2,750 | 2,800 | 2,720 | 2,760 | 112,000 | 653.56 |
| 1986-06-03 | 2,720 | 2,750 | 2,720 | 2,750 | 63,000 | 651.20 |
| 1986-06-02 | 2,750 | 2,790 | 2,720 | 2,750 | 83,000 | 651.20 |
| 1986-05-31 | 2,750 | 2,800 | 2,750 | 2,790 | 73,000 | 660.67 |
| 1986-05-30 | 2,850 | 2,870 | 2,770 | 2,870 | 215,000 | 679.61 |
| 1986-05-29 | 2,960 | 2,960 | 2,870 | 2,870 | 271,000 | 679.61 |
| 1986-05-28 | 2,900 | 3,010 | 2,870 | 2,920 | 1,497,999 | 691.45 |
| 1986-05-27 | 2,810 | 2,950 | 2,800 | 2,850 | 515,000 | 674.88 |
| 1986-05-26 | 2,680 | 2,770 | 2,630 | 2,770 | 199,000 | 655.93 |
| 1986-05-24 | 2,600 | 2,680 | 2,580 | 2,670 | 208,000 | 632.25 |
| 1986-05-23 | 2,500 | 2,620 | 2,490 | 2,600 | 664,000 | 615.68 |
| 1986-05-22 | 2,440 | 2,470 | 2,440 | 2,470 | 106,000 | 584.89 |
| 1986-05-21 | 2,430 | 2,450 | 2,410 | 2,410 | 113,000 | 570.68 |
| 1986-05-20 | 2,470 | 2,470 | 2,450 | 2,470 | 145,000 | 584.89 |
| 1986-05-19 | 2,460 | 2,480 | 2,450 | 2,470 | 102,000 | 584.89 |
| 1986-05-17 | 2,490 | 2,490 | 2,430 | 2,470 | 113,000 | 584.89 |
| 1986-05-16 | 2,350 | 2,450 | 2,330 | 2,450 | 152,000 | 580.16 |
| 1986-05-15 | 2,460 | 2,460 | 2,350 | 2,390 | 112,000 | 565.95 |
| 1986-05-14 | 2,490 | 2,490 | 2,410 | 2,480 | 127,000 | 587.26 |
| 1986-05-13 | 2,500 | 2,530 | 2,440 | 2,450 | 238,000 | 580.16 |
| 1986-05-12 | 2,500 | 2,580 | 2,450 | 2,500 | 438,000 | 592 |
| 1986-05-09 | 2,450 | 2,470 | 2,400 | 2,460 | 305,000 | 582.52 |
| 1986-05-08 | 2,410 | 2,470 | 2,390 | 2,450 | 526,000 | 580.16 |
| 1986-05-07 | 2,440 | 2,440 | 2,350 | 2,360 | 364,000 | 558.84 |
| 1986-05-06 | 2,390 | 2,450 | 2,380 | 2,440 | 483,000 | 577.79 |
| 1986-05-02 | 2,380 | 2,470 | 2,300 | 2,350 | 817,000 | 556.48 |
| 1986-05-01 | 2,170 | 2,390 | 2,170 | 2,370 | 914,000 | 561.21 |
| 1986-04-30 | 2,070 | 2,200 | 2,070 | 2,160 | 166,000 | 511.49 |
| 1986-04-28 | 2,130 | 2,150 | 2,070 | 2,070 | 161,000 | 490.17 |
| 1986-04-26 | 2,000 | 2,060 | 1,960 | 2,050 | 111,000 | 485.44 |
| 1986-04-25 | 2,050 | 2,060 | 2,020 | 2,050 | 119,000 | 485.44 |
| 1986-04-24 | 1,900 | 2,050 | 1,900 | 2,000 | 137,000 | 473.60 |
| 1986-04-23 | 1,930 | 1,930 | 1,900 | 1,900 | 16,000 | 449.92 |
| 1986-04-22 | 1,940 | 1,940 | 1,900 | 1,900 | 33,000 | 449.92 |
| 1986-04-21 | 2,000 | 2,000 | 1,940 | 1,950 | 43,000 | 461.76 |
| 1986-04-19 | 2,000 | 2,000 | 1,940 | 1,940 | 88,000 | 459.39 |
| 1986-04-18 | 2,010 | 2,010 | 1,980 | 1,980 | 17,000 | 468.86 |
| 1986-04-17 | 2,000 | 2,050 | 1,980 | 1,980 | 35,000 | 468.86 |
| 1986-04-16 | 2,030 | 2,030 | 1,980 | 1,990 | 54,000 | 471.23 |
| 1986-04-15 | 2,020 | 2,050 | 1,980 | 2,050 | 30,000 | 485.44 |
| 1986-04-14 | 2,020 | 2,060 | 2,020 | 2,050 | 56,000 | 485.44 |
| 1986-04-11 | 1,950 | 2,000 | 1,940 | 1,980 | 58,000 | 468.86 |
| 1986-04-10 | 1,920 | 1,930 | 1,910 | 1,920 | 97,000 | 454.65 |
| 1986-04-09 | 1,970 | 2,000 | 1,900 | 1,900 | 79,000 | 449.92 |
| 1986-04-08 | 1,920 | 1,950 | 1,920 | 1,950 | 34,000 | 461.76 |
| 1986-04-07 | 1,950 | 1,950 | 1,920 | 1,920 | 32,000 | 454.65 |
| 1986-04-05 | 1,900 | 1,960 | 1,900 | 1,950 | 82,000 | 461.76 |
| 1986-04-04 | 1,950 | 1,950 | 1,900 | 1,930 | 59,000 | 457.02 |
| 1986-04-03 | 2,080 | 2,080 | 1,950 | 1,990 | 42,000 | 471.23 |
| 1986-04-02 | 2,090 | 2,110 | 2,040 | 2,040 | 109,000 | 483.07 |
| 1986-04-01 | 2,070 | 2,070 | 2,040 | 2,060 | 30,000 | 487.81 |
| 1986-03-31 | 2,070 | 2,200 | 2,070 | 2,150 | 38,000 | 509.12 |
| 1986-03-28 | 2,240 | 2,240 | 2,190 | 2,230 | 17,000 | 528.06 |
| 1986-03-27 | 2,210 | 2,300 | 2,140 | 2,300 | 83,000 | 544.64 |
| 1986-03-26 | 2,460 | 2,460 | 2,410 | 2,410 | 125,000 | 518.80 |
| 1986-03-25 | 2,470 | 2,480 | 2,450 | 2,480 | 137,000 | 533.87 |
| 1986-03-24 | 2,450 | 2,490 | 2,450 | 2,460 | 165,000 | 529.57 |
| 1986-03-22 | 2,450 | 2,490 | 2,450 | 2,490 | 59,000 | 536.03 |
| 1986-03-20 | 2,460 | 2,500 | 2,400 | 2,400 | 139,000 | 516.65 |
| 1986-03-19 | 2,490 | 2,490 | 2,410 | 2,470 | 57,000 | 531.72 |
| 1986-03-18 | 2,520 | 2,530 | 2,470 | 2,530 | 92,000 | 544.64 |
| 1986-03-17 | 2,500 | 2,550 | 2,490 | 2,550 | 347,000 | 548.94 |
| 1986-03-15 | 2,390 | 2,450 | 2,390 | 2,420 | 192,000 | 520.96 |
| 1986-03-14 | 2,350 | 2,350 | 2,300 | 2,350 | 129,000 | 505.89 |
| 1986-03-13 | 2,350 | 2,370 | 2,330 | 2,350 | 272,000 | 505.89 |
| 1986-03-12 | 2,270 | 2,380 | 2,250 | 2,370 | 269,000 | 510.19 |
| 1986-03-11 | 2,200 | 2,260 | 2,200 | 2,260 | 177,000 | 486.51 |
| 1986-03-10 | 2,190 | 2,200 | 2,190 | 2,200 | 59,000 | 473.60 |
| 1986-03-07 | 2,170 | 2,190 | 2,170 | 2,180 | 56,000 | 469.29 |
| 1986-03-06 | 2,180 | 2,190 | 2,150 | 2,150 | 41,000 | 462.83 |
| 1986-03-05 | 2,210 | 2,210 | 2,160 | 2,200 | 103,000 | 473.60 |
| 1986-03-04 | 2,230 | 2,230 | 2,190 | 2,210 | 117,000 | 475.75 |
| 1986-03-03 | 2,260 | 2,280 | 2,210 | 2,210 | 111,000 | 475.75 |
| 1986-03-01 | 2,210 | 2,260 | 2,210 | 2,260 | 136,000 | 486.51 |
| 1986-02-28 | 2,200 | 2,230 | 2,180 | 2,180 | 330,000 | 469.29 |
| 1986-02-27 | 2,190 | 2,190 | 2,150 | 2,170 | 245,000 | 467.14 |
| 1986-02-26 | 2,080 | 2,180 | 2,070 | 2,150 | 440,000 | 462.83 |
| 1986-02-25 | 2,000 | 2,060 | 1,990 | 2,000 | 317,000 | 430.54 |
| 1986-02-24 | 1,980 | 1,990 | 1,970 | 1,970 | 36,000 | 424.09 |
| 1986-02-22 | 1,950 | 1,990 | 1,950 | 1,980 | 42,000 | 426.24 |
| 1986-02-21 | 1,940 | 1,990 | 1,900 | 1,980 | 52,000 | 426.24 |
| 1986-02-20 | 1,980 | 1,980 | 1,960 | 1,970 | 28,000 | 424.09 |
| 1986-02-19 | 1,970 | 1,980 | 1,960 | 1,960 | 16,000 | 421.93 |
| 1986-02-18 | 1,960 | 2,010 | 1,960 | 2,010 | 112,000 | 432.70 |
| 1986-02-17 | 1,940 | 1,940 | 1,900 | 1,900 | 12,000 | 409.02 |
| 1986-02-15 | 1,920 | 1,920 | 1,900 | 1,900 | 7,000 | 409.02 |
| 1986-02-14 | 1,920 | 1,920 | 1,910 | 1,920 | 20,000 | 413.32 |
| 1986-02-13 | 1,930 | 1,930 | 1,910 | 1,920 | 8,000 | 413.32 |
| 1986-02-12 | 1,950 | 1,950 | 1,900 | 1,900 | 20,000 | 409.02 |
| 1986-02-10 | 1,930 | 1,950 | 1,890 | 1,890 | 13,000 | 406.86 |
| 1986-02-07 | 1,990 | 1,990 | 1,940 | 1,980 | 27,000 | 426.24 |
| 1986-02-06 | 1,990 | 1,990 | 1,940 | 1,980 | 69,000 | 426.24 |
| 1986-02-05 | 1,930 | 1,990 | 1,920 | 1,990 | 57,000 | 428.39 |
| 1986-02-04 | 1,950 | 1,950 | 1,920 | 1,930 | 61,000 | 415.47 |
| 1986-02-03 | 1,960 | 1,980 | 1,950 | 1,950 | 20,000 | 419.78 |
| 1986-02-01 | 1,930 | 1,930 | 1,910 | 1,930 | 4,000 | 415.47 |
| 1986-01-31 | 1,910 | 1,930 | 1,910 | 1,930 | 2,000 | 415.47 |
| 1986-01-30 | 1,930 | 1,950 | 1,910 | 1,910 | 22,000 | 411.17 |
| 1986-01-29 | 1,900 | 1,930 | 1,890 | 1,930 | 35,000 | 415.47 |
| 1986-01-28 | 1,910 | 1,950 | 1,900 | 1,910 | 15,000 | 411.17 |
| 1986-01-27 | 1,890 | 1,910 | 1,890 | 1,910 | 14,000 | 411.17 |
| 1986-01-25 | 1,890 | 1,900 | 1,890 | 1,890 | 8,000 | 406.86 |
| 1986-01-24 | 1,910 | 1,910 | 1,900 | 1,900 | 8,000 | 409.02 |
| 1986-01-23 | 1,930 | 1,940 | 1,900 | 1,900 | 12,000 | 409.02 |
| 1986-01-22 | 1,950 | 1,950 | 1,910 | 1,940 | 9,000 | 417.63 |
| 1986-01-21 | 1,860 | 1,900 | 1,850 | 1,900 | 12,000 | 409.02 |
| 1986-01-20 | 1,920 | 1,920 | 1,850 | 1,850 | 22,000 | 398.25 |
| 1986-01-18 | 1,930 | 1,940 | 1,920 | 1,930 | 17,000 | 415.47 |
| 1986-01-17 | 1,900 | 2,010 | 1,890 | 1,990 | 27,000 | 428.39 |
| 1986-01-16 | 1,800 | 1,870 | 1,800 | 1,870 | 12,000 | 402.56 |
| 1986-01-14 | 1,820 | 1,820 | 1,780 | 1,780 | 9,000 | 383.18 |
| 1986-01-13 | 1,800 | 1,820 | 1,800 | 1,820 | 4,000 | 391.79 |
| 1986-01-10 | 1,850 | 1,850 | 1,800 | 1,800 | 7,000 | 387.49 |
| 1986-01-09 | 1,790 | 1,850 | 1,790 | 1,850 | 6,000 | 398.25 |
| 1986-01-08 | 1,850 | 1,850 | 1,760 | 1,760 | 30,000 | 378.88 |
| 1986-01-07 | 1,860 | 1,860 | 1,850 | 1,860 | 26,000 | 400.41 |
| 1986-01-06 | 1,900 | 1,900 | 1,870 | 1,870 | 5,000 | 402.56 |
分割・併合履歴 ： [2005-05-26]1株→2.05株 [1998-03-26]1株→1.03株 [1995-03-28]1株→2株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.5株
