9401 (株)TBSホールディングス 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 | 1,490 | 1,500 | 1,470 | 1,470 | 85,000 | 1,400 |
| 1986-12-26 | 1,520 | 1,530 | 1,500 | 1,500 | 125,000 | 1,428.57 |
| 1986-12-25 | 1,500 | 1,550 | 1,490 | 1,540 | 317,000 | 1,466.67 |
| 1986-12-24 | 1,550 | 1,550 | 1,510 | 1,540 | 245,000 | 1,466.67 |
| 1986-12-23 | 1,520 | 1,550 | 1,520 | 1,540 | 303,000 | 1,466.67 |
| 1986-12-22 | 1,560 | 1,560 | 1,530 | 1,550 | 270,000 | 1,476.19 |
| 1986-12-19 | 1,560 | 1,560 | 1,530 | 1,560 | 272,000 | 1,485.71 |
| 1986-12-18 | 1,560 | 1,560 | 1,500 | 1,500 | 81,000 | 1,428.57 |
| 1986-12-17 | 1,550 | 1,560 | 1,530 | 1,560 | 53,000 | 1,485.71 |
| 1986-12-16 | 1,560 | 1,570 | 1,550 | 1,550 | 96,000 | 1,476.19 |
| 1986-12-15 | 1,590 | 1,590 | 1,550 | 1,560 | 39,000 | 1,485.71 |
| 1986-12-12 | 1,570 | 1,570 | 1,550 | 1,570 | 74,000 | 1,495.24 |
| 1986-12-11 | 1,600 | 1,600 | 1,560 | 1,570 | 111,000 | 1,495.24 |
| 1986-12-10 | 1,600 | 1,610 | 1,580 | 1,590 | 110,000 | 1,514.29 |
| 1986-12-09 | 1,590 | 1,610 | 1,580 | 1,580 | 234,000 | 1,504.76 |
| 1986-12-08 | 1,590 | 1,620 | 1,590 | 1,610 | 85,000 | 1,533.33 |
| 1986-12-06 | 1,560 | 1,590 | 1,560 | 1,590 | 168,000 | 1,514.29 |
| 1986-12-05 | 1,610 | 1,640 | 1,590 | 1,610 | 651,000 | 1,533.33 |
| 1986-12-04 | 1,620 | 1,630 | 1,580 | 1,580 | 190,000 | 1,504.76 |
| 1986-12-03 | 1,610 | 1,640 | 1,600 | 1,630 | 1,057,000 | 1,552.38 |
| 1986-12-02 | 1,610 | 1,610 | 1,560 | 1,600 | 172,000 | 1,523.81 |
| 1986-12-01 | 1,550 | 1,610 | 1,550 | 1,610 | 1,387,000 | 1,533.33 |
| 1986-11-29 | 1,550 | 1,570 | 1,530 | 1,570 | 148,000 | 1,495.24 |
| 1986-11-28 | 1,530 | 1,590 | 1,530 | 1,550 | 278,000 | 1,476.19 |
| 1986-11-27 | 1,540 | 1,540 | 1,510 | 1,530 | 89,000 | 1,457.14 |
| 1986-11-26 | 1,550 | 1,580 | 1,510 | 1,540 | 644,000 | 1,466.67 |
| 1986-11-25 | 1,590 | 1,590 | 1,560 | 1,580 | 124,000 | 1,504.76 |
| 1986-11-22 | 1,590 | 1,590 | 1,570 | 1,590 | 98,000 | 1,514.29 |
| 1986-11-21 | 1,550 | 1,600 | 1,530 | 1,580 | 753,000 | 1,504.76 |
| 1986-11-20 | 1,520 | 1,530 | 1,510 | 1,520 | 59,000 | 1,447.62 |
| 1986-11-19 | 1,530 | 1,530 | 1,510 | 1,510 | 61,000 | 1,438.10 |
| 1986-11-18 | 1,510 | 1,530 | 1,510 | 1,530 | 131,000 | 1,457.14 |
| 1986-11-17 | 1,550 | 1,550 | 1,530 | 1,530 | 78,000 | 1,457.14 |
| 1986-11-14 | 1,550 | 1,560 | 1,520 | 1,550 | 218,000 | 1,476.19 |
| 1986-11-13 | 1,570 | 1,590 | 1,560 | 1,560 | 947,000 | 1,485.71 |
| 1986-11-12 | 1,520 | 1,590 | 1,520 | 1,580 | 1,681,000 | 1,504.76 |
| 1986-11-11 | 1,510 | 1,550 | 1,480 | 1,510 | 1,283,000 | 1,438.10 |
| 1986-11-10 | 1,500 | 1,520 | 1,480 | 1,510 | 572,000 | 1,438.10 |
| 1986-11-07 | 1,500 | 1,550 | 1,490 | 1,490 | 2,323,000 | 1,419.05 |
| 1986-11-06 | 1,380 | 1,440 | 1,380 | 1,440 | 1,478,000 | 1,371.43 |
| 1986-11-05 | 1,340 | 1,400 | 1,340 | 1,370 | 455,000 | 1,304.76 |
| 1986-11-04 | 1,330 | 1,330 | 1,320 | 1,320 | 70,000 | 1,257.14 |
| 1986-11-01 | 1,300 | 1,340 | 1,300 | 1,300 | 13,000 | 1,238.10 |
| 1986-10-31 | 1,330 | 1,330 | 1,290 | 1,290 | 177,000 | 1,228.57 |
| 1986-10-30 | 1,320 | 1,340 | 1,290 | 1,340 | 76,000 | 1,276.19 |
| 1986-10-29 | 1,300 | 1,320 | 1,290 | 1,290 | 205,000 | 1,228.57 |
| 1986-10-28 | 1,300 | 1,310 | 1,290 | 1,300 | 111,000 | 1,238.10 |
| 1986-10-27 | 1,310 | 1,310 | 1,290 | 1,310 | 48,000 | 1,247.62 |
| 1986-10-25 | 1,290 | 1,300 | 1,290 | 1,300 | 52,000 | 1,238.10 |
| 1986-10-24 | 1,310 | 1,330 | 1,290 | 1,290 | 182,000 | 1,228.57 |
| 1986-10-23 | 1,310 | 1,330 | 1,300 | 1,300 | 419,000 | 1,238.10 |
| 1986-10-22 | 1,320 | 1,320 | 1,270 | 1,290 | 247,000 | 1,228.57 |
| 1986-10-21 | 1,310 | 1,330 | 1,290 | 1,310 | 528,000 | 1,247.62 |
| 1986-10-20 | 1,300 | 1,350 | 1,290 | 1,310 | 599,000 | 1,247.62 |
| 1986-10-17 | 1,340 | 1,340 | 1,300 | 1,300 | 88,000 | 1,238.10 |
| 1986-10-16 | 1,300 | 1,340 | 1,300 | 1,340 | 153,000 | 1,276.19 |
| 1986-10-15 | 1,400 | 1,400 | 1,320 | 1,320 | 91,000 | 1,257.14 |
| 1986-10-14 | 1,320 | 1,400 | 1,300 | 1,400 | 74,000 | 1,333.33 |
| 1986-10-13 | 1,300 | 1,300 | 1,300 | 1,300 | 76,000 | 1,238.10 |
| 1986-10-09 | 1,300 | 1,320 | 1,300 | 1,320 | 9,000 | 1,257.14 |
| 1986-10-08 | 1,300 | 1,330 | 1,300 | 1,300 | 25,000 | 1,238.10 |
| 1986-10-07 | 1,330 | 1,340 | 1,290 | 1,320 | 47,000 | 1,257.14 |
| 1986-10-06 | 1,300 | 1,340 | 1,290 | 1,320 | 25,000 | 1,257.14 |
| 1986-10-04 | 1,300 | 1,300 | 1,260 | 1,290 | 79,000 | 1,228.57 |
| 1986-10-03 | 1,310 | 1,320 | 1,280 | 1,280 | 72,000 | 1,219.05 |
| 1986-10-02 | 1,310 | 1,360 | 1,270 | 1,340 | 119,000 | 1,276.19 |
| 1986-10-01 | 1,290 | 1,290 | 1,250 | 1,250 | 227,000 | 1,190.48 |
| 1986-09-30 | 1,330 | 1,330 | 1,280 | 1,280 | 144,000 | 1,219.05 |
| 1986-09-29 | 1,310 | 1,350 | 1,310 | 1,340 | 93,000 | 1,276.19 |
| 1986-09-27 | 1,360 | 1,380 | 1,350 | 1,350 | 68,000 | 1,285.71 |
| 1986-09-26 | 1,350 | 1,400 | 1,350 | 1,400 | 82,000 | 1,333.33 |
| 1986-09-25 | 1,380 | 1,410 | 1,380 | 1,390 | 28,000 | 1,323.81 |
| 1986-09-24 | 1,350 | 1,400 | 1,350 | 1,400 | 92,000 | 1,333.33 |
| 1986-09-22 | 1,280 | 1,320 | 1,280 | 1,300 | 108,000 | 1,238.10 |
| 1986-09-19 | 1,290 | 1,320 | 1,280 | 1,280 | 171,000 | 1,219.05 |
| 1986-09-18 | 1,300 | 1,350 | 1,300 | 1,310 | 25,000 | 1,247.62 |
| 1986-09-17 | 1,260 | 1,300 | 1,250 | 1,280 | 205,000 | 1,219.05 |
| 1986-09-16 | 1,290 | 1,310 | 1,280 | 1,280 | 160,000 | 1,219.05 |
| 1986-09-12 | 1,290 | 1,340 | 1,290 | 1,330 | 178,000 | 1,266.67 |
| 1986-09-11 | 1,390 | 1,400 | 1,370 | 1,370 | 218,000 | 1,304.76 |
| 1986-09-10 | 1,410 | 1,420 | 1,380 | 1,410 | 103,000 | 1,342.86 |
| 1986-09-09 | 1,400 | 1,420 | 1,400 | 1,410 | 45,000 | 1,342.86 |
| 1986-09-08 | 1,410 | 1,450 | 1,410 | 1,420 | 123,000 | 1,352.38 |
| 1986-09-06 | 1,470 | 1,470 | 1,440 | 1,450 | 89,000 | 1,380.95 |
| 1986-09-05 | 1,480 | 1,500 | 1,450 | 1,470 | 123,000 | 1,400 |
| 1986-09-04 | 1,490 | 1,490 | 1,440 | 1,460 | 88,000 | 1,390.48 |
| 1986-09-03 | 1,480 | 1,510 | 1,470 | 1,490 | 72,000 | 1,419.05 |
| 1986-09-02 | 1,520 | 1,520 | 1,500 | 1,510 | 53,000 | 1,438.10 |
| 1986-09-01 | 1,500 | 1,570 | 1,490 | 1,520 | 83,000 | 1,447.62 |
| 1986-08-30 | 1,470 | 1,480 | 1,470 | 1,470 | 31,000 | 1,400 |
| 1986-08-29 | 1,430 | 1,450 | 1,430 | 1,450 | 54,000 | 1,380.95 |
| 1986-08-28 | 1,400 | 1,490 | 1,400 | 1,450 | 75,000 | 1,380.95 |
| 1986-08-27 | 1,450 | 1,500 | 1,410 | 1,410 | 396,000 | 1,342.86 |
| 1986-08-26 | 1,510 | 1,590 | 1,450 | 1,470 | 119,000 | 1,400 |
| 1986-08-25 | 1,510 | 1,540 | 1,510 | 1,530 | 75,000 | 1,457.14 |
| 1986-08-23 | 1,500 | 1,540 | 1,500 | 1,510 | 123,000 | 1,438.10 |
| 1986-08-22 | 1,600 | 1,600 | 1,520 | 1,520 | 382,000 | 1,447.62 |
| 1986-08-21 | 1,600 | 1,610 | 1,540 | 1,570 | 290,000 | 1,495.24 |
| 1986-08-20 | 1,600 | 1,610 | 1,580 | 1,600 | 145,000 | 1,523.81 |
| 1986-08-19 | 1,580 | 1,630 | 1,580 | 1,590 | 233,000 | 1,514.29 |
| 1986-08-18 | 1,650 | 1,650 | 1,580 | 1,630 | 158,000 | 1,552.38 |
| 1986-08-15 | 1,650 | 1,680 | 1,620 | 1,660 | 568,000 | 1,580.95 |
| 1986-08-14 | 1,670 | 1,680 | 1,620 | 1,670 | 538,000 | 1,590.48 |
| 1986-08-13 | 1,650 | 1,650 | 1,600 | 1,650 | 512,000 | 1,571.43 |
| 1986-08-12 | 1,630 | 1,630 | 1,600 | 1,610 | 356,000 | 1,533.33 |
| 1986-08-11 | 1,550 | 1,570 | 1,520 | 1,520 | 106,000 | 1,447.62 |
| 1986-08-08 | 1,550 | 1,580 | 1,510 | 1,550 | 190,000 | 1,476.19 |
| 1986-08-07 | 1,570 | 1,600 | 1,550 | 1,550 | 220,000 | 1,476.19 |
| 1986-08-06 | 1,630 | 1,630 | 1,580 | 1,600 | 147,000 | 1,523.81 |
| 1986-08-05 | 1,580 | 1,680 | 1,580 | 1,620 | 360,000 | 1,542.86 |
| 1986-08-04 | 1,570 | 1,640 | 1,550 | 1,550 | 72,000 | 1,476.19 |
| 1986-08-02 | 1,600 | 1,600 | 1,570 | 1,570 | 60,000 | 1,495.24 |
| 1986-08-01 | 1,560 | 1,660 | 1,540 | 1,660 | 453,000 | 1,580.95 |
| 1986-07-31 | 1,680 | 1,720 | 1,580 | 1,590 | 1,402,000 | 1,514.29 |
| 1986-07-30 | 1,590 | 1,690 | 1,550 | 1,650 | 540,000 | 1,571.43 |
| 1986-07-29 | 1,570 | 1,590 | 1,550 | 1,560 | 565,000 | 1,485.71 |
| 1986-07-28 | 1,620 | 1,620 | 1,580 | 1,600 | 230,000 | 1,523.81 |
| 1986-07-26 | 1,580 | 1,620 | 1,580 | 1,600 | 169,000 | 1,523.81 |
| 1986-07-25 | 1,620 | 1,670 | 1,620 | 1,660 | 380,000 | 1,580.95 |
| 1986-07-24 | 1,680 | 1,680 | 1,630 | 1,640 | 279,000 | 1,561.90 |
| 1986-07-23 | 1,640 | 1,690 | 1,640 | 1,650 | 718,000 | 1,571.43 |
| 1986-07-22 | 1,590 | 1,640 | 1,580 | 1,630 | 429,000 | 1,552.38 |
| 1986-07-21 | 1,680 | 1,720 | 1,590 | 1,620 | 1,862,000 | 1,542.86 |
| 1986-07-19 | 1,630 | 1,670 | 1,630 | 1,660 | 787,000 | 1,580.95 |
| 1986-07-18 | 1,620 | 1,640 | 1,610 | 1,630 | 694,000 | 1,552.38 |
| 1986-07-17 | 1,590 | 1,640 | 1,570 | 1,620 | 464,000 | 1,542.86 |
| 1986-07-16 | 1,630 | 1,630 | 1,560 | 1,600 | 271,000 | 1,523.81 |
| 1986-07-15 | 1,640 | 1,640 | 1,620 | 1,630 | 724,000 | 1,552.38 |
| 1986-07-14 | 1,590 | 1,640 | 1,580 | 1,630 | 641,000 | 1,552.38 |
| 1986-07-11 | 1,630 | 1,660 | 1,580 | 1,600 | 894,000 | 1,523.81 |
| 1986-07-10 | 1,590 | 1,630 | 1,590 | 1,630 | 405,000 | 1,552.38 |
| 1986-07-09 | 1,670 | 1,670 | 1,580 | 1,590 | 710,000 | 1,514.29 |
| 1986-07-08 | 1,590 | 1,670 | 1,590 | 1,650 | 2,051,000 | 1,571.43 |
| 1986-07-07 | 1,660 | 1,680 | 1,610 | 1,620 | 1,565,000 | 1,542.86 |
| 1986-07-05 | 1,630 | 1,650 | 1,620 | 1,630 | 587,000 | 1,552.38 |
| 1986-07-04 | 1,630 | 1,630 | 1,590 | 1,620 | 656,000 | 1,542.86 |
| 1986-07-03 | 1,590 | 1,650 | 1,590 | 1,640 | 2,236,000 | 1,561.90 |
| 1986-07-02 | 1,560 | 1,590 | 1,550 | 1,560 | 664,000 | 1,485.71 |
| 1986-07-01 | 1,600 | 1,600 | 1,540 | 1,560 | 908,000 | 1,485.71 |
| 1986-06-30 | 1,550 | 1,590 | 1,520 | 1,570 | 508,000 | 1,495.24 |
| 1986-06-28 | 1,580 | 1,590 | 1,540 | 1,540 | 652,000 | 1,466.67 |
| 1986-06-27 | 1,600 | 1,620 | 1,540 | 1,560 | 7,409,000 | 1,485.71 |
| 1986-06-26 | 1,480 | 1,590 | 1,470 | 1,570 | 3,044,000 | 1,495.24 |
| 1986-06-25 | 1,350 | 1,470 | 1,350 | 1,430 | 3,481,000 | 1,361.90 |
| 1986-06-24 | 1,360 | 1,360 | 1,340 | 1,340 | 185,000 | 1,276.19 |
| 1986-06-23 | 1,400 | 1,400 | 1,370 | 1,380 | 145,000 | 1,314.29 |
| 1986-06-21 | 1,410 | 1,420 | 1,360 | 1,400 | 354,000 | 1,333.33 |
| 1986-06-20 | 1,360 | 1,420 | 1,340 | 1,400 | 1,339,000 | 1,333.33 |
| 1986-06-19 | 1,350 | 1,360 | 1,330 | 1,360 | 164,000 | 1,295.24 |
| 1986-06-18 | 1,300 | 1,360 | 1,290 | 1,360 | 257,000 | 1,295.24 |
| 1986-06-17 | 1,320 | 1,330 | 1,300 | 1,300 | 193,000 | 1,238.10 |
| 1986-06-16 | 1,350 | 1,350 | 1,310 | 1,310 | 117,000 | 1,247.62 |
| 1986-06-13 | 1,350 | 1,350 | 1,330 | 1,330 | 131,000 | 1,266.67 |
| 1986-06-12 | 1,350 | 1,350 | 1,320 | 1,340 | 299,000 | 1,276.19 |
| 1986-06-11 | 1,310 | 1,360 | 1,300 | 1,310 | 1,300,000 | 1,247.62 |
| 1986-06-10 | 1,310 | 1,310 | 1,290 | 1,300 | 308,000 | 1,238.10 |
| 1986-06-09 | 1,270 | 1,310 | 1,270 | 1,300 | 201,000 | 1,238.10 |
| 1986-06-07 | 1,290 | 1,300 | 1,270 | 1,270 | 123,000 | 1,209.52 |
| 1986-06-06 | 1,300 | 1,320 | 1,290 | 1,300 | 207,000 | 1,238.10 |
| 1986-06-05 | 1,250 | 1,340 | 1,250 | 1,300 | 870,000 | 1,238.10 |
| 1986-06-04 | 1,250 | 1,270 | 1,250 | 1,250 | 73,000 | 1,190.48 |
| 1986-06-03 | 1,260 | 1,280 | 1,240 | 1,250 | 218,000 | 1,190.48 |
| 1986-06-02 | 1,280 | 1,290 | 1,270 | 1,280 | 402,000 | 1,219.05 |
| 1986-05-31 | 1,280 | 1,280 | 1,260 | 1,260 | 258,000 | 1,200 |
| 1986-05-30 | 1,310 | 1,320 | 1,280 | 1,280 | 1,018,000 | 1,219.05 |
| 1986-05-29 | 1,290 | 1,320 | 1,280 | 1,310 | 1,281,000 | 1,247.62 |
| 1986-05-28 | 1,300 | 1,300 | 1,260 | 1,270 | 1,346,000 | 1,209.52 |
| 1986-05-27 | 1,240 | 1,310 | 1,240 | 1,300 | 784,000 | 1,238.10 |
| 1986-05-26 | 1,260 | 1,260 | 1,220 | 1,240 | 214,000 | 1,180.95 |
| 1986-05-24 | 1,240 | 1,240 | 1,220 | 1,240 | 150,000 | 1,180.95 |
| 1986-05-23 | 1,220 | 1,240 | 1,200 | 1,210 | 145,000 | 1,152.38 |
| 1986-05-22 | 1,170 | 1,220 | 1,160 | 1,200 | 123,000 | 1,142.86 |
| 1986-05-21 | 1,170 | 1,200 | 1,160 | 1,170 | 177,000 | 1,114.29 |
| 1986-05-20 | 1,180 | 1,190 | 1,150 | 1,150 | 84,000 | 1,095.24 |
| 1986-05-19 | 1,180 | 1,220 | 1,160 | 1,160 | 333,000 | 1,104.76 |
| 1986-05-17 | 1,230 | 1,230 | 1,200 | 1,200 | 84,000 | 1,142.86 |
| 1986-05-16 | 1,210 | 1,250 | 1,180 | 1,230 | 153,000 | 1,171.43 |
| 1986-05-15 | 1,200 | 1,240 | 1,180 | 1,200 | 107,000 | 1,142.86 |
| 1986-05-14 | 1,230 | 1,230 | 1,180 | 1,180 | 214,000 | 1,123.81 |
| 1986-05-13 | 1,240 | 1,260 | 1,230 | 1,250 | 220,000 | 1,190.48 |
| 1986-05-12 | 1,280 | 1,280 | 1,240 | 1,240 | 242,000 | 1,180.95 |
| 1986-05-09 | 1,230 | 1,300 | 1,220 | 1,290 | 487,000 | 1,228.57 |
| 1986-05-08 | 1,190 | 1,210 | 1,180 | 1,180 | 282,000 | 1,123.81 |
| 1986-05-07 | 1,170 | 1,250 | 1,170 | 1,210 | 131,000 | 1,152.38 |
| 1986-05-06 | 1,160 | 1,170 | 1,160 | 1,160 | 49,000 | 1,104.76 |
| 1986-05-02 | 1,140 | 1,150 | 1,120 | 1,140 | 117,000 | 1,085.71 |
| 1986-05-01 | 1,140 | 1,160 | 1,120 | 1,160 | 35,000 | 1,104.76 |
| 1986-04-30 | 1,190 | 1,190 | 1,160 | 1,160 | 324,000 | 1,104.76 |
| 1986-04-28 | 1,120 | 1,190 | 1,110 | 1,190 | 163,000 | 1,133.33 |
| 1986-04-26 | 1,120 | 1,120 | 1,100 | 1,100 | 62,000 | 1,047.62 |
| 1986-04-25 | 1,140 | 1,150 | 1,100 | 1,140 | 190,000 | 1,085.71 |
| 1986-04-24 | 1,190 | 1,190 | 1,140 | 1,140 | 173,000 | 1,085.71 |
| 1986-04-23 | 1,160 | 1,190 | 1,160 | 1,180 | 117,000 | 1,123.81 |
| 1986-04-22 | 1,210 | 1,230 | 1,200 | 1,200 | 131,000 | 1,142.86 |
| 1986-04-21 | 1,240 | 1,260 | 1,200 | 1,230 | 46,000 | 1,171.43 |
| 1986-04-19 | 1,240 | 1,260 | 1,220 | 1,260 | 124,000 | 1,200 |
| 1986-04-18 | 1,200 | 1,260 | 1,180 | 1,260 | 230,000 | 1,200 |
| 1986-04-17 | 1,200 | 1,220 | 1,160 | 1,190 | 166,000 | 1,133.33 |
| 1986-04-16 | 1,180 | 1,190 | 1,140 | 1,190 | 262,000 | 1,133.33 |
| 1986-04-15 | 1,160 | 1,180 | 1,140 | 1,180 | 185,000 | 1,123.81 |
| 1986-04-14 | 1,180 | 1,180 | 1,160 | 1,170 | 163,000 | 1,114.29 |
| 1986-04-11 | 1,130 | 1,170 | 1,110 | 1,160 | 166,000 | 1,104.76 |
| 1986-04-10 | 1,150 | 1,170 | 1,120 | 1,130 | 120,000 | 1,076.19 |
| 1986-04-09 | 1,130 | 1,140 | 1,100 | 1,130 | 114,000 | 1,076.19 |
| 1986-04-08 | 1,050 | 1,120 | 1,050 | 1,120 | 118,000 | 1,066.67 |
| 1986-04-07 | 1,100 | 1,130 | 1,080 | 1,110 | 41,000 | 1,057.14 |
| 1986-04-05 | 1,080 | 1,120 | 1,070 | 1,100 | 168,000 | 1,047.62 |
| 1986-04-04 | 1,080 | 1,100 | 1,050 | 1,070 | 250,000 | 1,019.05 |
| 1986-04-03 | 1,080 | 1,140 | 1,080 | 1,110 | 223,000 | 1,057.14 |
| 1986-04-02 | 1,180 | 1,200 | 1,110 | 1,180 | 168,000 | 1,123.81 |
| 1986-04-01 | 1,270 | 1,270 | 1,230 | 1,230 | 224,000 | 1,171.43 |
| 1986-03-31 | 1,270 | 1,300 | 1,260 | 1,260 | 209,000 | 1,200 |
| 1986-03-29 | 1,270 | 1,300 | 1,240 | 1,260 | 95,000 | 1,200 |
| 1986-03-28 | 1,330 | 1,340 | 1,250 | 1,300 | 420,000 | 1,238.10 |
| 1986-03-27 | 1,290 | 1,330 | 1,270 | 1,320 | 1,987,000 | 1,257.14 |
| 1986-03-26 | 1,240 | 1,260 | 1,200 | 1,260 | 503,000 | 1,200 |
| 1986-03-25 | 1,290 | 1,330 | 1,280 | 1,280 | 737,000 | 1,219.05 |
| 1986-03-24 | 1,370 | 1,420 | 1,320 | 1,330 | 1,761,000 | 1,266.67 |
| 1986-03-22 | 1,320 | 1,430 | 1,280 | 1,430 | 1,899,000 | 1,361.90 |
| 1986-03-20 | 1,130 | 1,340 | 1,100 | 1,310 | 3,160,000 | 1,247.62 |
| 1986-03-19 | 1,080 | 1,150 | 1,080 | 1,140 | 1,152,000 | 1,085.71 |
| 1986-03-18 | 1,090 | 1,120 | 1,090 | 1,120 | 804,000 | 1,066.67 |
| 1986-03-17 | 1,090 | 1,120 | 1,080 | 1,090 | 629,000 | 1,038.10 |
| 1986-03-15 | 1,070 | 1,090 | 1,050 | 1,090 | 247,000 | 1,038.10 |
| 1986-03-14 | 1,090 | 1,100 | 1,050 | 1,070 | 587,000 | 1,019.05 |
| 1986-03-13 | 1,050 | 1,090 | 1,040 | 1,090 | 996,000 | 1,038.10 |
| 1986-03-12 | 1,050 | 1,090 | 1,050 | 1,070 | 1,346,000 | 1,019.05 |
| 1986-03-11 | 1,030 | 1,060 | 1,020 | 1,040 | 750,000 | 990.48 |
| 1986-03-10 | 1,030 | 1,030 | 1,010 | 1,020 | 222,000 | 971.43 |
| 1986-03-07 | 990 | 1,030 | 985 | 1,020 | 364,000 | 971.43 |
| 1986-03-06 | 994 | 994 | 985 | 985 | 202,000 | 938.10 |
| 1986-03-05 | 992 | 999 | 980 | 994 | 188,000 | 946.67 |
| 1986-03-04 | 1,020 | 1,020 | 991 | 1,000 | 377,000 | 952.38 |
| 1986-03-03 | 1,020 | 1,040 | 1,010 | 1,020 | 167,000 | 971.43 |
| 1986-03-01 | 1,030 | 1,050 | 1,010 | 1,010 | 198,000 | 961.91 |
| 1986-02-28 | 1,080 | 1,090 | 1,050 | 1,050 | 1,393,000 | 1,000 |
| 1986-02-27 | 1,030 | 1,090 | 1,020 | 1,060 | 2,172,000 | 1,009.52 |
| 1986-02-26 | 1,040 | 1,050 | 1,010 | 1,050 | 1,546,000 | 1,000 |
| 1986-02-25 | 1,040 | 1,070 | 1,010 | 1,050 | 1,700,000 | 1,000 |
| 1986-02-24 | 1,040 | 1,060 | 1,030 | 1,030 | 1,888,000 | 980.95 |
| 1986-02-22 | 1,010 | 1,040 | 1,010 | 1,040 | 2,987,000 | 990.48 |
| 1986-02-21 | 952 | 1,000 | 950 | 990 | 2,831,000 | 942.86 |
| 1986-02-20 | 925 | 955 | 921 | 937 | 1,399,000 | 892.38 |
| 1986-02-19 | 930 | 930 | 919 | 925 | 576,000 | 880.95 |
| 1986-02-18 | 935 | 941 | 919 | 919 | 865,000 | 875.24 |
| 1986-02-17 | 905 | 940 | 900 | 935 | 1,138,000 | 890.48 |
| 1986-02-15 | 888 | 905 | 884 | 905 | 499,000 | 861.91 |
| 1986-02-14 | 874 | 875 | 865 | 872 | 151,000 | 830.48 |
| 1986-02-13 | 870 | 875 | 865 | 870 | 166,000 | 828.57 |
| 1986-02-12 | 850 | 870 | 840 | 870 | 156,000 | 828.57 |
| 1986-02-10 | 860 | 860 | 845 | 850 | 95,000 | 809.52 |
| 1986-02-07 | 851 | 860 | 850 | 850 | 48,000 | 809.52 |
| 1986-02-06 | 841 | 851 | 841 | 850 | 28,000 | 809.52 |
| 1986-02-05 | 850 | 858 | 840 | 843 | 29,000 | 802.86 |
| 1986-02-04 | 836 | 860 | 830 | 860 | 292,000 | 819.05 |
| 1986-02-03 | 850 | 852 | 840 | 840 | 37,000 | 800 |
| 1986-02-01 | 845 | 850 | 840 | 840 | 106,000 | 800 |
| 1986-01-31 | 835 | 841 | 835 | 840 | 87,000 | 800 |
| 1986-01-30 | 830 | 835 | 828 | 835 | 56,000 | 795.24 |
| 1986-01-29 | 828 | 830 | 826 | 830 | 161,000 | 790.48 |
| 1986-01-28 | 825 | 840 | 825 | 831 | 104,000 | 791.43 |
| 1986-01-27 | 841 | 841 | 831 | 832 | 25,000 | 792.38 |
| 1986-01-25 | 829 | 835 | 829 | 831 | 138,000 | 791.43 |
| 1986-01-24 | 825 | 828 | 825 | 826 | 86,000 | 786.67 |
| 1986-01-23 | 830 | 830 | 825 | 825 | 62,000 | 785.71 |
| 1986-01-22 | 820 | 830 | 820 | 830 | 43,000 | 790.48 |
| 1986-01-21 | 823 | 830 | 820 | 821 | 33,000 | 781.91 |
| 1986-01-20 | 830 | 830 | 830 | 830 | 10,000 | 790.48 |
| 1986-01-18 | 832 | 832 | 832 | 832 | 11,000 | 792.38 |
| 1986-01-17 | 837 | 840 | 822 | 822 | 69,000 | 782.86 |
| 1986-01-16 | 833 | 833 | 830 | 830 | 51,000 | 790.48 |
| 1986-01-14 | 837 | 837 | 830 | 831 | 16,000 | 791.43 |
| 1986-01-13 | 833 | 843 | 833 | 838 | 44,000 | 798.10 |
| 1986-01-10 | 835 | 850 | 833 | 833 | 86,000 | 793.33 |
| 1986-01-09 | 842 | 845 | 831 | 845 | 66,000 | 804.76 |
| 1986-01-08 | 847 | 850 | 841 | 841 | 78,000 | 800.95 |
| 1986-01-07 | 860 | 860 | 846 | 846 | 81,000 | 805.71 |
| 1986-01-06 | 861 | 862 | 860 | 860 | 19,000 | 819.05 |
| 1986-01-04 | 875 | 875 | 861 | 870 | 33,000 | 828.57 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
