9070 トナミホールディングス(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 | 570 | 575 | 570 | 574 | 19,000 | 4,795.32 |
| 1986-12-26 | 570 | 575 | 570 | 574 | 20,000 | 4,795.32 |
| 1986-12-25 | 580 | 580 | 570 | 571 | 18,000 | 4,770.26 |
| 1986-12-24 | 570 | 580 | 570 | 580 | 32,000 | 4,845.45 |
| 1986-12-23 | 575 | 575 | 566 | 570 | 81,000 | 4,761.90 |
| 1986-12-22 | 575 | 576 | 572 | 575 | 62,000 | 4,803.68 |
| 1986-12-19 | 571 | 580 | 571 | 575 | 20,000 | 4,803.68 |
| 1986-12-18 | 590 | 590 | 580 | 580 | 17,000 | 4,845.45 |
| 1986-12-17 | 580 | 590 | 571 | 590 | 91,000 | 4,928.99 |
| 1986-12-16 | 580 | 585 | 580 | 580 | 39,000 | 4,845.45 |
| 1986-12-15 | 570 | 585 | 570 | 585 | 15,000 | 4,887.22 |
| 1986-12-12 | 565 | 580 | 565 | 580 | 5,000 | 4,845.45 |
| 1986-12-11 | 580 | 580 | 563 | 563 | 36,000 | 4,703.43 |
| 1986-12-10 | 571 | 580 | 571 | 573 | 31,000 | 4,786.97 |
| 1986-12-09 | 570 | 592 | 570 | 580 | 39,000 | 4,845.45 |
| 1986-12-08 | 560 | 570 | 555 | 570 | 47,000 | 4,761.90 |
| 1986-12-06 | 568 | 570 | 568 | 570 | 9,000 | 4,761.90 |
| 1986-12-05 | 569 | 570 | 569 | 570 | 14,000 | 4,761.90 |
| 1986-12-04 | 578 | 578 | 554 | 574 | 38,000 | 4,795.32 |
| 1986-12-03 | 585 | 585 | 575 | 579 | 21,000 | 4,837.09 |
| 1986-12-02 | 584 | 585 | 576 | 580 | 22,000 | 4,845.45 |
| 1986-12-01 | 585 | 595 | 580 | 585 | 38,000 | 4,887.22 |
| 1986-11-29 | 578 | 580 | 570 | 580 | 20,000 | 4,845.45 |
| 1986-11-28 | 593 | 593 | 580 | 580 | 40,000 | 4,845.45 |
| 1986-11-27 | 585 | 595 | 580 | 594 | 74,000 | 4,962.41 |
| 1986-11-26 | 550 | 580 | 541 | 580 | 166,000 | 4,845.45 |
| 1986-11-25 | 555 | 555 | 540 | 540 | 86,000 | 4,511.28 |
| 1986-11-22 | 546 | 546 | 535 | 535 | 17,000 | 4,469.51 |
| 1986-11-21 | 540 | 550 | 535 | 535 | 8,000 | 4,469.51 |
| 1986-11-20 | 535 | 540 | 525 | 529 | 19,000 | 4,419.38 |
| 1986-11-19 | 525 | 528 | 524 | 525 | 32,000 | 4,385.96 |
| 1986-11-18 | 545 | 545 | 521 | 530 | 18,000 | 4,427.74 |
| 1986-11-17 | 546 | 552 | 545 | 545 | 28,000 | 4,553.05 |
| 1986-11-14 | 550 | 560 | 535 | 545 | 70,000 | 4,553.05 |
| 1986-11-13 | 561 | 563 | 550 | 561 | 118,000 | 4,686.72 |
| 1986-11-12 | 593 | 598 | 593 | 596 | 48,000 | 4,979.11 |
| 1986-11-11 | 600 | 613 | 585 | 613 | 325,000 | 5,121.14 |
| 1986-11-10 | 565 | 618 | 565 | 605 | 279,000 | 5,054.30 |
| 1986-11-07 | 530 | 560 | 530 | 560 | 46,000 | 4,678.36 |
| 1986-11-06 | 539 | 540 | 533 | 533 | 8,000 | 4,452.80 |
| 1986-11-05 | 533 | 535 | 533 | 535 | 2,000 | 4,469.51 |
| 1986-11-04 | 535 | 540 | 530 | 540 | 5,000 | 4,511.28 |
| 1986-11-01 | 520 | 529 | 520 | 529 | 4,000 | 4,419.38 |
| 1986-10-31 | 504 | 520 | 504 | 520 | 10,000 | 4,344.19 |
| 1986-10-30 | 510 | 510 | 500 | 500 | 6,000 | 4,177.11 |
| 1986-10-29 | 500 | 500 | 495 | 500 | 15,000 | 4,177.11 |
| 1986-10-28 | 500 | 500 | 500 | 500 | 1,000 | 4,177.11 |
| 1986-10-27 | 510 | 510 | 500 | 500 | 6,000 | 4,177.11 |
| 1986-10-25 | 500 | 500 | 500 | 500 | 5,000 | 4,177.11 |
| 1986-10-24 | 499 | 510 | 499 | 510 | 27,000 | 4,260.65 |
| 1986-10-23 | 518 | 518 | 518 | 518 | 1,000 | 4,327.49 |
| 1986-10-22 | 520 | 520 | 520 | 520 | 24,000 | 4,344.19 |
| 1986-10-21 | 526 | 526 | 520 | 520 | 90,000 | 4,344.19 |
| 1986-10-20 | 535 | 535 | 525 | 525 | 10,000 | 4,385.96 |
| 1986-10-17 | 550 | 550 | 545 | 545 | 9,000 | 4,553.05 |
| 1986-10-16 | 549 | 550 | 540 | 550 | 15,000 | 4,594.82 |
| 1986-10-15 | 540 | 551 | 540 | 551 | 27,000 | 4,603.17 |
| 1986-10-14 | 530 | 550 | 530 | 550 | 19,000 | 4,594.82 |
| 1986-10-13 | 545 | 550 | 545 | 550 | 3,000 | 4,594.82 |
| 1986-10-09 | 540 | 542 | 535 | 535 | 12,000 | 4,469.51 |
| 1986-10-08 | 540 | 550 | 540 | 540 | 5,000 | 4,511.28 |
| 1986-10-07 | 530 | 540 | 530 | 530 | 7,000 | 4,427.74 |
| 1986-10-06 | 530 | 530 | 530 | 530 | 2,000 | 4,427.74 |
| 1986-10-04 | 530 | 530 | 521 | 521 | 5,000 | 4,352.55 |
| 1986-10-03 | 530 | 530 | 520 | 521 | 5,000 | 4,352.55 |
| 1986-10-02 | 510 | 530 | 510 | 530 | 14,000 | 4,427.74 |
| 1986-10-01 | 520 | 520 | 511 | 520 | 17,000 | 4,344.19 |
| 1986-09-30 | 542 | 542 | 530 | 530 | 11,000 | 4,427.74 |
| 1986-09-29 | 536 | 545 | 536 | 542 | 19,000 | 4,527.99 |
| 1986-09-27 | 541 | 545 | 540 | 545 | 12,000 | 4,553.05 |
| 1986-09-26 | 546 | 546 | 540 | 545 | 7,000 | 4,553.05 |
| 1986-09-25 | 541 | 546 | 541 | 545 | 10,000 | 4,553.05 |
| 1986-09-24 | 550 | 552 | 541 | 541 | 20,000 | 4,519.63 |
| 1986-09-22 | 552 | 552 | 552 | 552 | 6,000 | 4,611.53 |
| 1986-09-19 | 560 | 563 | 560 | 562 | 11,000 | 4,695.07 |
| 1986-09-18 | 560 | 570 | 560 | 570 | 7,000 | 4,761.90 |
| 1986-09-17 | 560 | 563 | 560 | 560 | 23,000 | 4,678.36 |
| 1986-09-16 | 610 | 610 | 580 | 580 | 13,000 | 4,845.45 |
| 1986-09-11 | 635 | 635 | 624 | 624 | 9,000 | 5,213.03 |
| 1986-09-10 | 626 | 630 | 620 | 630 | 33,000 | 5,263.16 |
| 1986-09-09 | 639 | 639 | 629 | 630 | 18,000 | 5,263.16 |
| 1986-09-08 | 629 | 631 | 629 | 631 | 12,000 | 5,271.51 |
| 1986-09-06 | 629 | 630 | 629 | 629 | 11,000 | 5,254.80 |
| 1986-09-05 | 630 | 630 | 629 | 629 | 14,000 | 5,254.80 |
| 1986-09-04 | 635 | 637 | 629 | 630 | 69,000 | 5,263.16 |
| 1986-09-03 | 631 | 637 | 630 | 637 | 22,000 | 5,321.64 |
| 1986-09-02 | 649 | 650 | 630 | 630 | 6,000 | 5,263.16 |
| 1986-09-01 | 631 | 650 | 631 | 650 | 21,000 | 5,430.24 |
| 1986-08-30 | 630 | 630 | 630 | 630 | 8,000 | 5,263.16 |
| 1986-08-29 | 628 | 640 | 628 | 630 | 27,000 | 5,263.16 |
| 1986-08-28 | 630 | 630 | 628 | 628 | 10,000 | 5,246.45 |
| 1986-08-27 | 630 | 640 | 620 | 630 | 34,000 | 5,263.16 |
| 1986-08-26 | 630 | 640 | 630 | 640 | 25,000 | 5,346.70 |
| 1986-08-23 | 620 | 620 | 620 | 620 | 11,000 | 5,179.62 |
| 1986-08-22 | 660 | 670 | 650 | 650 | 45,000 | 5,430.24 |
| 1986-08-21 | 650 | 664 | 640 | 650 | 44,000 | 5,430.24 |
| 1986-08-20 | 654 | 665 | 650 | 651 | 64,000 | 5,438.60 |
| 1986-08-19 | 665 | 665 | 654 | 655 | 37,000 | 5,472.01 |
| 1986-08-18 | 660 | 665 | 650 | 650 | 34,000 | 5,430.24 |
| 1986-08-15 | 665 | 665 | 665 | 665 | 15,000 | 5,555.56 |
| 1986-08-14 | 657 | 659 | 650 | 650 | 60,000 | 5,430.24 |
| 1986-08-13 | 631 | 637 | 625 | 637 | 69,000 | 5,321.64 |
| 1986-08-12 | 640 | 640 | 630 | 630 | 50,000 | 5,263.16 |
| 1986-08-11 | 637 | 637 | 637 | 637 | 6,000 | 5,321.64 |
| 1986-08-08 | 640 | 645 | 635 | 637 | 32,000 | 5,321.64 |
| 1986-08-07 | 638 | 644 | 638 | 638 | 17,000 | 5,329.99 |
| 1986-08-06 | 635 | 640 | 630 | 635 | 48,000 | 5,304.93 |
| 1986-08-05 | 635 | 635 | 630 | 630 | 24,000 | 5,263.16 |
| 1986-08-04 | 640 | 640 | 635 | 635 | 15,000 | 5,304.93 |
| 1986-08-02 | 649 | 650 | 646 | 648 | 22,000 | 5,413.53 |
| 1986-08-01 | 671 | 671 | 656 | 656 | 136,000 | 5,480.37 |
| 1986-07-31 | 670 | 680 | 670 | 670 | 131,000 | 5,597.33 |
| 1986-07-30 | 662 | 670 | 660 | 660 | 43,000 | 5,513.78 |
| 1986-07-29 | 670 | 675 | 659 | 663 | 57,000 | 5,538.85 |
| 1986-07-28 | 675 | 681 | 675 | 675 | 64,000 | 5,639.10 |
| 1986-07-26 | 682 | 682 | 670 | 680 | 17,000 | 5,680.87 |
| 1986-07-25 | 700 | 705 | 680 | 680 | 93,000 | 5,680.87 |
| 1986-07-24 | 680 | 710 | 671 | 710 | 149,000 | 5,931.50 |
| 1986-07-23 | 675 | 699 | 670 | 670 | 265,000 | 5,597.33 |
| 1986-07-22 | 670 | 685 | 660 | 685 | 68,000 | 5,722.64 |
| 1986-07-21 | 706 | 714 | 679 | 695 | 159,000 | 5,806.18 |
| 1986-07-19 | 710 | 729 | 709 | 721 | 462,000 | 6,023.39 |
| 1986-07-18 | 668 | 700 | 665 | 700 | 620,000 | 5,847.95 |
| 1986-07-17 | 645 | 655 | 645 | 654 | 154,000 | 5,463.66 |
| 1986-07-16 | 648 | 649 | 645 | 645 | 67,000 | 5,388.47 |
| 1986-07-15 | 647 | 655 | 646 | 650 | 166,000 | 5,430.24 |
| 1986-07-14 | 645 | 650 | 645 | 650 | 97,000 | 5,430.24 |
| 1986-07-11 | 631 | 645 | 630 | 645 | 90,000 | 5,388.47 |
| 1986-07-10 | 643 | 643 | 620 | 620 | 50,000 | 5,179.62 |
| 1986-07-09 | 640 | 645 | 640 | 643 | 96,000 | 5,371.76 |
| 1986-07-08 | 645 | 645 | 639 | 640 | 78,000 | 5,346.70 |
| 1986-07-07 | 650 | 650 | 645 | 648 | 87,000 | 5,413.53 |
| 1986-07-05 | 645 | 648 | 645 | 645 | 131,000 | 5,388.47 |
| 1986-07-04 | 640 | 649 | 635 | 640 | 263,000 | 5,346.70 |
| 1986-07-03 | 625 | 630 | 625 | 630 | 138,000 | 5,263.16 |
| 1986-07-02 | 609 | 625 | 609 | 620 | 46,000 | 5,179.62 |
| 1986-07-01 | 624 | 625 | 606 | 606 | 96,000 | 5,062.66 |
| 1986-06-30 | 616 | 625 | 616 | 625 | 25,000 | 5,221.39 |
| 1986-06-28 | 617 | 625 | 615 | 621 | 41,000 | 5,187.97 |
| 1986-06-27 | 615 | 617 | 613 | 617 | 38,000 | 5,154.55 |
| 1986-06-26 | 620 | 620 | 612 | 613 | 93,000 | 5,121.14 |
| 1986-06-25 | 621 | 625 | 619 | 620 | 49,000 | 5,179.62 |
| 1986-06-24 | 611 | 627 | 611 | 617 | 75,000 | 5,154.55 |
| 1986-06-23 | 638 | 638 | 618 | 619 | 42,000 | 5,171.26 |
| 1986-06-21 | 635 | 644 | 615 | 635 | 64,000 | 5,304.93 |
| 1986-06-20 | 627 | 660 | 625 | 644 | 396,000 | 5,380.12 |
| 1986-06-19 | 624 | 625 | 615 | 625 | 100,000 | 5,221.39 |
| 1986-06-18 | 600 | 620 | 600 | 620 | 149,000 | 5,179.62 |
| 1986-06-17 | 612 | 620 | 591 | 600 | 105,000 | 5,012.53 |
| 1986-06-16 | 629 | 629 | 616 | 620 | 96,000 | 5,179.62 |
| 1986-06-13 | 627 | 627 | 610 | 626 | 306,000 | 5,229.74 |
| 1986-06-12 | 617 | 625 | 610 | 624 | 596,000 | 5,213.03 |
| 1986-06-11 | 592 | 610 | 585 | 607 | 180,000 | 5,071.01 |
| 1986-06-10 | 574 | 585 | 570 | 582 | 105,000 | 4,862.16 |
| 1986-06-09 | 570 | 575 | 570 | 575 | 52,000 | 4,803.68 |
| 1986-06-07 | 570 | 573 | 569 | 569 | 8,000 | 4,753.55 |
| 1986-06-06 | 565 | 573 | 565 | 569 | 33,000 | 4,753.55 |
| 1986-06-05 | 570 | 574 | 565 | 573 | 66,000 | 4,786.97 |
| 1986-06-04 | 565 | 575 | 565 | 574 | 25,000 | 4,795.32 |
| 1986-06-03 | 579 | 580 | 565 | 565 | 29,000 | 4,720.13 |
| 1986-06-02 | 575 | 580 | 569 | 569 | 60,000 | 4,753.55 |
| 1986-05-31 | 568 | 568 | 562 | 568 | 20,000 | 4,745.20 |
| 1986-05-30 | 578 | 580 | 562 | 562 | 42,000 | 4,695.07 |
| 1986-05-29 | 580 | 580 | 577 | 578 | 13,000 | 4,828.74 |
| 1986-05-28 | 566 | 580 | 566 | 580 | 74,000 | 4,845.45 |
| 1986-05-27 | 575 | 575 | 568 | 569 | 62,000 | 4,753.55 |
| 1986-05-26 | 566 | 580 | 566 | 575 | 28,000 | 4,803.68 |
| 1986-05-24 | 580 | 580 | 561 | 561 | 13,000 | 4,686.72 |
| 1986-05-23 | 561 | 580 | 561 | 575 | 65,000 | 4,803.68 |
| 1986-05-22 | 575 | 578 | 565 | 578 | 27,000 | 4,828.74 |
| 1986-05-21 | 575 | 578 | 570 | 575 | 16,000 | 4,803.68 |
| 1986-05-20 | 572 | 580 | 571 | 580 | 7,000 | 4,845.45 |
| 1986-05-19 | 569 | 585 | 569 | 571 | 24,000 | 4,770.26 |
| 1986-05-17 | 563 | 569 | 560 | 569 | 47,000 | 4,753.55 |
| 1986-05-16 | 567 | 569 | 565 | 565 | 32,000 | 4,720.13 |
| 1986-05-15 | 581 | 581 | 565 | 565 | 42,000 | 4,720.13 |
| 1986-05-14 | 588 | 590 | 575 | 582 | 73,000 | 4,862.16 |
| 1986-05-13 | 596 | 596 | 585 | 590 | 78,000 | 4,928.99 |
| 1986-05-12 | 575 | 610 | 575 | 583 | 149,000 | 4,870.51 |
| 1986-05-09 | 570 | 575 | 567 | 570 | 49,000 | 4,761.90 |
| 1986-05-08 | 561 | 571 | 561 | 566 | 47,000 | 4,728.49 |
| 1986-05-07 | 568 | 570 | 560 | 560 | 153,000 | 4,678.36 |
| 1986-05-06 | 560 | 561 | 558 | 558 | 122,000 | 4,661.65 |
| 1986-05-02 | 569 | 570 | 561 | 562 | 27,000 | 4,695.07 |
| 1986-05-01 | 575 | 575 | 560 | 570 | 27,000 | 4,761.90 |
| 1986-04-30 | 566 | 572 | 555 | 555 | 46,000 | 4,636.59 |
| 1986-04-28 | 555 | 560 | 555 | 560 | 66,000 | 4,678.36 |
| 1986-04-26 | 540 | 560 | 540 | 555 | 50,000 | 4,636.59 |
| 1986-04-25 | 551 | 555 | 551 | 551 | 49,000 | 4,603.17 |
| 1986-04-24 | 564 | 564 | 550 | 550 | 67,000 | 4,594.82 |
| 1986-04-23 | 561 | 561 | 555 | 555 | 70,000 | 4,636.59 |
| 1986-04-22 | 560 | 565 | 560 | 560 | 45,000 | 4,678.36 |
| 1986-04-21 | 568 | 570 | 560 | 560 | 59,000 | 4,678.36 |
| 1986-04-19 | 575 | 575 | 565 | 565 | 17,000 | 4,720.13 |
| 1986-04-18 | 560 | 565 | 560 | 565 | 86,000 | 4,720.13 |
| 1986-04-17 | 565 | 565 | 559 | 560 | 101,000 | 4,678.36 |
| 1986-04-16 | 560 | 565 | 559 | 560 | 68,000 | 4,678.36 |
| 1986-04-15 | 564 | 565 | 559 | 560 | 62,000 | 4,678.36 |
| 1986-04-14 | 565 | 565 | 555 | 558 | 51,000 | 4,661.65 |
| 1986-04-11 | 565 | 570 | 558 | 558 | 80,000 | 4,661.65 |
| 1986-04-10 | 555 | 565 | 555 | 558 | 48,000 | 4,661.65 |
| 1986-04-09 | 555 | 566 | 555 | 566 | 24,000 | 4,728.49 |
| 1986-04-08 | 551 | 555 | 550 | 555 | 12,000 | 4,636.59 |
| 1986-04-07 | 555 | 555 | 550 | 550 | 16,000 | 4,594.82 |
| 1986-04-05 | 555 | 555 | 550 | 550 | 10,000 | 4,594.82 |
| 1986-04-04 | 552 | 566 | 552 | 565 | 11,000 | 4,720.13 |
| 1986-04-03 | 567 | 567 | 550 | 550 | 18,000 | 4,594.82 |
| 1986-04-02 | 580 | 580 | 577 | 577 | 16,000 | 4,820.38 |
| 1986-04-01 | 550 | 579 | 550 | 579 | 45,000 | 4,837.09 |
| 1986-03-31 | 561 | 598 | 561 | 580 | 78,000 | 4,845.45 |
| 1986-03-29 | 550 | 560 | 550 | 556 | 23,000 | 4,644.95 |
| 1986-03-28 | 545 | 556 | 540 | 550 | 74,000 | 4,594.82 |
| 1986-03-27 | 555 | 555 | 545 | 545 | 133,000 | 4,553.05 |
| 1986-03-26 | 530 | 545 | 530 | 545 | 69,000 | 4,553.05 |
| 1986-03-25 | 550 | 550 | 550 | 550 | 16,000 | 4,594.82 |
| 1986-03-24 | 580 | 580 | 561 | 580 | 34,000 | 4,845.45 |
| 1986-03-22 | 577 | 580 | 569 | 580 | 42,000 | 4,845.45 |
| 1986-03-20 | 565 | 580 | 563 | 580 | 106,000 | 4,845.45 |
| 1986-03-19 | 580 | 585 | 575 | 575 | 83,000 | 4,803.68 |
| 1986-03-18 | 565 | 590 | 565 | 580 | 143,000 | 4,845.45 |
| 1986-03-17 | 575 | 576 | 550 | 569 | 19,000 | 4,753.55 |
| 1986-03-15 | 564 | 576 | 561 | 576 | 35,000 | 4,812.03 |
| 1986-03-14 | 560 | 564 | 550 | 564 | 64,000 | 4,711.78 |
| 1986-03-13 | 562 | 569 | 545 | 545 | 98,000 | 4,553.05 |
| 1986-03-12 | 575 | 575 | 571 | 572 | 33,000 | 4,778.61 |
| 1986-03-11 | 572 | 577 | 572 | 572 | 100,000 | 4,778.61 |
| 1986-03-10 | 575 | 580 | 570 | 572 | 35,000 | 4,778.61 |
| 1986-03-07 | 575 | 580 | 570 | 570 | 69,000 | 4,761.90 |
| 1986-03-06 | 575 | 582 | 575 | 575 | 91,000 | 4,803.68 |
| 1986-03-05 | 584 | 585 | 570 | 575 | 114,000 | 4,803.68 |
| 1986-03-04 | 586 | 589 | 576 | 576 | 146,000 | 4,812.03 |
| 1986-03-03 | 595 | 595 | 576 | 576 | 139,000 | 4,812.03 |
| 1986-03-01 | 610 | 610 | 581 | 581 | 233,000 | 4,853.80 |
| 1986-02-28 | 600 | 611 | 595 | 600 | 677,000 | 5,012.53 |
| 1986-02-27 | 598 | 600 | 581 | 595 | 712,000 | 4,970.76 |
| 1986-02-26 | 570 | 618 | 565 | 618 | 1,175,000 | 5,162.91 |
| 1986-02-25 | 550 | 555 | 547 | 550 | 83,000 | 4,594.82 |
| 1986-02-24 | 545 | 555 | 540 | 546 | 123,000 | 4,561.40 |
| 1986-02-22 | 568 | 571 | 550 | 560 | 241,000 | 4,678.36 |
| 1986-02-21 | 540 | 571 | 539 | 567 | 836,000 | 4,736.84 |
| 1986-02-20 | 529 | 550 | 529 | 550 | 349,000 | 4,594.82 |
| 1986-02-19 | 520 | 525 | 516 | 519 | 231,000 | 4,335.84 |
| 1986-02-18 | 519 | 520 | 512 | 520 | 222,000 | 4,344.19 |
| 1986-02-17 | 509 | 522 | 500 | 510 | 147,000 | 4,260.65 |
| 1986-02-15 | 499 | 501 | 499 | 500 | 46,000 | 4,177.11 |
| 1986-02-14 | 487 | 509 | 487 | 509 | 426,000 | 4,252.30 |
| 1986-02-13 | 490 | 490 | 485 | 490 | 25,000 | 4,093.57 |
| 1986-02-12 | 485 | 490 | 484 | 490 | 38,000 | 4,093.57 |
| 1986-02-10 | 481 | 485 | 481 | 485 | 36,000 | 4,051.80 |
| 1986-02-07 | 482 | 483 | 475 | 481 | 63,000 | 4,018.38 |
| 1986-02-06 | 481 | 490 | 481 | 482 | 36,000 | 4,026.73 |
| 1986-02-05 | 480 | 495 | 480 | 481 | 187,000 | 4,018.38 |
| 1986-02-04 | 470 | 471 | 465 | 471 | 74,000 | 3,934.84 |
| 1986-02-03 | 456 | 460 | 456 | 460 | 20,000 | 3,842.94 |
| 1986-02-01 | 470 | 470 | 455 | 455 | 19,000 | 3,801.17 |
| 1986-01-31 | 470 | 485 | 470 | 474 | 71,000 | 3,959.90 |
| 1986-01-30 | 470 | 470 | 469 | 470 | 24,000 | 3,926.48 |
| 1986-01-29 | 463 | 465 | 460 | 461 | 94,000 | 3,851.29 |
| 1986-01-28 | 455 | 455 | 451 | 452 | 24,000 | 3,776.11 |
| 1986-01-27 | 465 | 470 | 465 | 470 | 23,000 | 3,926.48 |
| 1986-01-25 | 470 | 470 | 470 | 470 | 9,000 | 3,926.48 |
| 1986-01-24 | 478 | 479 | 465 | 478 | 56,000 | 3,993.32 |
| 1986-01-23 | 478 | 479 | 478 | 478 | 16,000 | 3,993.32 |
| 1986-01-22 | 483 | 483 | 478 | 478 | 53,000 | 3,993.32 |
| 1986-01-21 | 474 | 484 | 474 | 484 | 12,000 | 4,043.44 |
| 1986-01-20 | 489 | 489 | 484 | 484 | 3,000 | 4,043.44 |
| 1986-01-18 | 485 | 485 | 485 | 485 | 18,000 | 4,051.80 |
| 1986-01-17 | 473 | 488 | 473 | 488 | 54,000 | 4,076.86 |
| 1986-01-16 | 479 | 479 | 478 | 478 | 14,000 | 3,993.32 |
| 1986-01-14 | 490 | 490 | 480 | 480 | 49,000 | 4,010.03 |
| 1986-01-13 | 480 | 480 | 479 | 479 | 10,000 | 4,001.67 |
| 1986-01-10 | 470 | 470 | 466 | 469 | 15,000 | 3,918.13 |
| 1986-01-09 | 480 | 480 | 475 | 475 | 19,000 | 3,968.25 |
| 1986-01-08 | 485 | 490 | 480 | 480 | 39,000 | 4,010.03 |
| 1986-01-07 | 490 | 499 | 488 | 488 | 59,000 | 4,076.86 |
| 1986-01-06 | 490 | 495 | 490 | 490 | 29,000 | 4,093.57 |
| 1986-01-04 | 498 | 498 | 496 | 496 | 9,000 | 4,143.69 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1987-09-26]1株→1.14株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株