9602 東宝(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 | 22,500 | 23,200 | 22,200 | 22,800 | 24,200 | 1,348.29 |
| 1986-12-26 | 21,300 | 22,500 | 21,200 | 22,500 | 10,000 | 1,330.55 |
| 1986-12-25 | 21,200 | 21,500 | 21,200 | 21,300 | 18,600 | 1,259.58 |
| 1986-12-24 | 21,400 | 21,500 | 21,100 | 21,300 | 21,000 | 1,259.58 |
| 1986-12-23 | 20,300 | 20,600 | 20,300 | 20,600 | 10,600 | 1,218.19 |
| 1986-12-22 | 20,200 | 20,600 | 20,100 | 20,200 | 4,900 | 1,194.53 |
| 1986-12-19 | 20,200 | 20,400 | 20,200 | 20,200 | 1,800 | 1,194.53 |
| 1986-12-18 | 20,000 | 20,200 | 20,000 | 20,200 | 2,000 | 1,194.53 |
| 1986-12-17 | 20,000 | 20,500 | 20,000 | 20,400 | 5,100 | 1,206.36 |
| 1986-12-16 | 20,500 | 20,700 | 20,100 | 20,500 | 19,200 | 1,212.28 |
| 1986-12-15 | 20,300 | 20,700 | 20,300 | 20,500 | 7,900 | 1,212.28 |
| 1986-12-12 | 19,900 | 20,400 | 19,700 | 20,300 | 12,600 | 1,200.45 |
| 1986-12-11 | 19,900 | 20,200 | 19,700 | 19,700 | 11,800 | 1,164.97 |
| 1986-12-10 | 19,800 | 19,900 | 19,700 | 19,700 | 1,400 | 1,164.97 |
| 1986-12-09 | 20,200 | 20,200 | 19,700 | 19,700 | 2,200 | 1,164.97 |
| 1986-12-08 | 19,400 | 20,000 | 19,400 | 20,000 | 4,500 | 1,182.71 |
| 1986-12-06 | 20,000 | 20,000 | 19,800 | 19,800 | 2,100 | 1,170.88 |
| 1986-12-05 | 20,200 | 20,400 | 19,800 | 20,400 | 11,100 | 1,206.36 |
| 1986-12-04 | 20,100 | 20,500 | 20,100 | 20,200 | 2,400 | 1,194.53 |
| 1986-12-03 | 20,000 | 20,000 | 19,900 | 19,900 | 8,800 | 1,176.79 |
| 1986-12-02 | 19,700 | 19,900 | 19,300 | 19,400 | 2,600 | 1,147.23 |
| 1986-12-01 | 20,000 | 20,300 | 19,700 | 19,700 | 4,300 | 1,164.97 |
| 1986-11-29 | 19,700 | 20,000 | 19,500 | 20,000 | 5,500 | 1,182.71 |
| 1986-11-28 | 18,800 | 19,200 | 18,800 | 19,200 | 7,300 | 1,135.40 |
| 1986-11-27 | 19,300 | 19,300 | 18,900 | 18,900 | 3,900 | 1,117.66 |
| 1986-11-26 | 19,500 | 19,500 | 18,800 | 18,800 | 6,800 | 1,111.74 |
| 1986-11-25 | 19,200 | 19,300 | 19,200 | 19,200 | 4,000 | 1,135.40 |
| 1986-11-22 | 19,200 | 19,500 | 19,200 | 19,400 | 3,600 | 1,147.23 |
| 1986-11-21 | 19,600 | 19,600 | 19,500 | 19,500 | 3,800 | 1,153.14 |
| 1986-11-20 | 19,500 | 19,800 | 19,500 | 19,800 | 5,100 | 1,170.88 |
| 1986-11-19 | 19,800 | 20,000 | 19,600 | 20,000 | 3,800 | 1,182.71 |
| 1986-11-18 | 19,800 | 20,000 | 19,500 | 20,000 | 5,700 | 1,182.71 |
| 1986-11-17 | 19,800 | 19,800 | 19,800 | 19,800 | 700 | 1,170.88 |
| 1986-11-13 | 20,000 | 20,000 | 19,800 | 20,000 | 5,300 | 1,182.71 |
| 1986-11-12 | 19,500 | 20,000 | 19,400 | 19,900 | 10,200 | 1,176.79 |
| 1986-11-11 | 19,500 | 19,500 | 19,300 | 19,300 | 3,600 | 1,141.31 |
| 1986-11-10 | 19,000 | 19,400 | 18,700 | 19,400 | 4,100 | 1,147.23 |
| 1986-11-07 | 19,000 | 19,000 | 18,700 | 19,000 | 10,000 | 1,123.57 |
| 1986-11-06 | 18,400 | 18,500 | 18,300 | 18,300 | 2,600 | 1,082.18 |
| 1986-11-05 | 18,900 | 18,900 | 18,500 | 18,500 | 400 | 1,094 |
| 1986-11-04 | 19,000 | 19,000 | 19,000 | 19,000 | 300 | 1,123.57 |
| 1986-11-01 | 18,900 | 18,900 | 18,500 | 18,500 | 2,400 | 1,094 |
| 1986-10-31 | 19,100 | 19,500 | 19,100 | 19,500 | 6,400 | 1,153.14 |
| 1986-10-30 | 19,000 | 19,400 | 19,000 | 19,100 | 6,000 | 1,129.49 |
| 1986-10-29 | 18,200 | 18,400 | 18,200 | 18,300 | 3,200 | 1,082.18 |
| 1986-10-28 | 18,000 | 18,200 | 18,000 | 18,200 | 6,300 | 1,076.26 |
| 1986-10-27 | 17,700 | 17,800 | 17,700 | 17,800 | 2,600 | 1,052.61 |
| 1986-10-25 | 17,600 | 17,900 | 17,300 | 17,300 | 2,500 | 1,023.04 |
| 1986-10-24 | 17,300 | 18,500 | 17,300 | 17,600 | 15,400 | 1,040.78 |
| 1986-10-23 | 16,000 | 17,400 | 16,000 | 17,300 | 17,900 | 1,023.04 |
| 1986-10-22 | 16,800 | 16,800 | 16,500 | 16,500 | 4,700 | 975.73 |
| 1986-10-21 | 17,200 | 17,300 | 16,700 | 16,800 | 6,400 | 993.47 |
| 1986-10-20 | 17,600 | 17,700 | 17,500 | 17,600 | 9,100 | 1,040.78 |
| 1986-10-17 | 18,000 | 18,000 | 17,600 | 17,600 | 11,200 | 1,040.78 |
| 1986-10-16 | 19,000 | 19,000 | 18,000 | 18,000 | 13,200 | 1,064.44 |
| 1986-10-15 | 19,300 | 19,500 | 19,300 | 19,300 | 3,400 | 1,141.31 |
| 1986-10-14 | 19,500 | 19,500 | 19,200 | 19,300 | 2,100 | 1,141.31 |
| 1986-10-13 | 19,600 | 19,800 | 19,200 | 19,500 | 8,600 | 1,153.14 |
| 1986-10-09 | 19,800 | 19,900 | 19,700 | 19,800 | 9,500 | 1,170.88 |
| 1986-10-08 | 20,000 | 20,000 | 19,900 | 20,000 | 13,700 | 1,182.71 |
| 1986-10-07 | 20,000 | 20,100 | 20,000 | 20,000 | 3,200 | 1,182.71 |
| 1986-10-06 | 20,400 | 20,400 | 20,400 | 20,400 | 900 | 1,206.36 |
| 1986-10-04 | 20,000 | 20,100 | 20,000 | 20,000 | 2,100 | 1,182.71 |
| 1986-10-03 | 20,100 | 20,300 | 20,000 | 20,000 | 8,700 | 1,182.71 |
| 1986-10-02 | 20,700 | 20,700 | 20,100 | 20,100 | 2,700 | 1,188.62 |
| 1986-10-01 | 20,800 | 20,800 | 20,800 | 20,800 | 700 | 1,230.02 |
| 1986-09-30 | 21,400 | 21,500 | 20,600 | 20,800 | 16,200 | 1,230.02 |
| 1986-09-29 | 21,400 | 21,800 | 21,400 | 21,400 | 3,600 | 1,265.50 |
| 1986-09-27 | 21,900 | 22,200 | 21,900 | 21,900 | 5,100 | 1,295.06 |
| 1986-09-26 | 21,500 | 22,000 | 21,400 | 21,900 | 10,600 | 1,295.06 |
| 1986-09-25 | 20,600 | 20,900 | 20,600 | 20,900 | 2,700 | 1,235.93 |
| 1986-09-24 | 20,000 | 20,600 | 19,600 | 19,600 | 22,000 | 1,159.05 |
| 1986-09-22 | 20,200 | 20,200 | 20,000 | 20,000 | 6,300 | 1,182.71 |
| 1986-09-19 | 20,300 | 21,000 | 20,000 | 20,000 | 12,700 | 1,182.71 |
| 1986-09-18 | 20,500 | 20,600 | 20,300 | 20,300 | 7,500 | 1,200.45 |
| 1986-09-17 | 21,700 | 21,700 | 21,200 | 21,200 | 4,700 | 1,253.67 |
| 1986-09-16 | 22,500 | 22,500 | 22,100 | 22,200 | 4,700 | 1,312.81 |
| 1986-09-12 | 22,400 | 22,900 | 22,400 | 22,500 | 5,600 | 1,330.55 |
| 1986-09-11 | 22,500 | 22,900 | 22,500 | 22,900 | 2,500 | 1,354.20 |
| 1986-09-10 | 22,500 | 22,800 | 22,500 | 22,500 | 13,000 | 1,330.55 |
| 1986-09-09 | 22,800 | 22,900 | 22,800 | 22,900 | 1,800 | 1,354.20 |
| 1986-09-06 | 22,800 | 23,000 | 22,800 | 22,800 | 8,500 | 1,348.29 |
| 1986-09-05 | 22,800 | 23,100 | 22,800 | 22,800 | 8,400 | 1,348.29 |
| 1986-09-04 | 23,000 | 23,100 | 23,000 | 23,000 | 4,000 | 1,360.11 |
| 1986-09-03 | 23,100 | 23,100 | 23,100 | 23,100 | 1,800 | 1,366.03 |
| 1986-09-02 | 23,900 | 23,900 | 23,700 | 23,700 | 1,300 | 1,401.51 |
| 1986-09-01 | 24,000 | 24,000 | 23,700 | 23,700 | 4,600 | 1,401.51 |
| 1986-08-30 | 22,600 | 23,600 | 22,600 | 23,600 | 2,800 | 1,395.59 |
| 1986-08-29 | 22,300 | 22,500 | 22,300 | 22,500 | 3,900 | 1,330.55 |
| 1986-08-28 | 22,200 | 22,500 | 22,200 | 22,500 | 5,800 | 1,330.55 |
| 1986-08-27 | 22,100 | 22,400 | 22,100 | 22,200 | 12,200 | 1,312.81 |
| 1986-08-26 | 23,000 | 23,200 | 22,500 | 22,500 | 5,300 | 1,330.55 |
| 1986-08-25 | 22,600 | 22,600 | 22,500 | 22,600 | 6,000 | 1,336.46 |
| 1986-08-23 | 22,000 | 22,000 | 22,000 | 22,000 | 6,900 | 1,300.98 |
| 1986-08-22 | 22,600 | 22,600 | 22,200 | 22,200 | 2,500 | 1,312.81 |
| 1986-08-21 | 22,000 | 22,000 | 22,000 | 22,000 | 8,400 | 1,300.98 |
| 1986-08-20 | 23,200 | 23,200 | 22,800 | 23,000 | 8,700 | 1,360.11 |
| 1986-08-19 | 23,000 | 23,400 | 23,000 | 23,200 | 4,900 | 1,371.94 |
| 1986-08-18 | 23,500 | 23,900 | 23,500 | 23,600 | 1,800 | 1,395.59 |
| 1986-08-15 | 23,600 | 23,600 | 23,600 | 23,600 | 8,200 | 1,395.59 |
| 1986-08-14 | 24,000 | 24,600 | 24,000 | 24,600 | 18,100 | 1,454.73 |
| 1986-08-13 | 24,300 | 24,300 | 23,600 | 24,000 | 9,300 | 1,419.25 |
| 1986-08-12 | 23,000 | 24,000 | 23,000 | 24,000 | 17,600 | 1,419.25 |
| 1986-08-11 | 23,200 | 23,200 | 22,700 | 22,700 | 4,100 | 1,342.37 |
| 1986-08-08 | 23,300 | 23,400 | 23,100 | 23,300 | 1,700 | 1,377.85 |
| 1986-08-07 | 23,500 | 23,700 | 23,400 | 23,500 | 9,600 | 1,389.68 |
| 1986-08-06 | 23,300 | 23,300 | 23,300 | 23,300 | 800 | 1,377.85 |
| 1986-08-05 | 24,000 | 24,000 | 23,000 | 23,200 | 6,800 | 1,371.94 |
| 1986-08-04 | 24,000 | 24,400 | 23,900 | 24,000 | 5,300 | 1,419.25 |
| 1986-08-02 | 24,400 | 24,400 | 24,000 | 24,000 | 4,300 | 1,419.25 |
| 1986-08-01 | 24,500 | 24,600 | 24,200 | 24,500 | 20,500 | 1,448.82 |
| 1986-07-31 | 25,600 | 25,600 | 24,500 | 24,500 | 19,300 | 1,448.82 |
| 1986-07-30 | 25,000 | 25,040 | 24,800 | 25,000 | 33,000 | 1,478.38 |
| 1986-07-29 | 24,900 | 25,100 | 24,700 | 24,800 | 46,900 | 1,466.56 |
| 1986-07-28 | 24,500 | 24,500 | 24,400 | 24,500 | 2,500 | 1,448.82 |
| 1986-07-26 | 24,000 | 24,600 | 24,000 | 24,600 | 13,300 | 1,454.73 |
| 1986-07-25 | 25,000 | 25,000 | 23,800 | 23,800 | 10,000 | 1,407.42 |
| 1986-07-24 | 25,000 | 25,000 | 24,600 | 24,900 | 14,400 | 1,472.47 |
| 1986-07-23 | 25,500 | 26,510 | 25,310 | 25,310 | 24,900 | 1,496.72 |
| 1986-07-22 | 24,400 | 24,400 | 23,600 | 23,600 | 4,600 | 1,395.59 |
| 1986-07-21 | 25,330 | 25,500 | 24,900 | 24,910 | 19,100 | 1,473.06 |
| 1986-07-19 | 24,900 | 25,000 | 24,900 | 24,930 | 5,500 | 1,474.24 |
| 1986-07-18 | 24,800 | 25,000 | 24,500 | 25,000 | 24,600 | 1,478.38 |
| 1986-07-17 | 23,900 | 24,500 | 23,700 | 24,500 | 21,100 | 1,448.82 |
| 1986-07-16 | 23,400 | 24,000 | 23,200 | 24,000 | 40,000 | 1,419.25 |
| 1986-07-15 | 22,280 | 23,500 | 22,270 | 23,200 | 16,100 | 1,371.94 |
| 1986-07-14 | 22,150 | 22,400 | 22,150 | 22,150 | 9,600 | 1,309.85 |
| 1986-07-11 | 21,600 | 22,000 | 21,500 | 22,000 | 12,600 | 1,300.98 |
| 1986-07-10 | 20,900 | 21,300 | 20,900 | 21,000 | 5,500 | 1,241.84 |
| 1986-07-09 | 21,700 | 21,700 | 21,300 | 21,400 | 7,600 | 1,265.50 |
| 1986-07-08 | 22,010 | 22,010 | 21,700 | 22,000 | 16,400 | 1,300.98 |
| 1986-07-07 | 21,400 | 22,400 | 21,400 | 22,000 | 32,700 | 1,300.98 |
| 1986-07-05 | 21,120 | 21,300 | 21,120 | 21,300 | 2,800 | 1,259.58 |
| 1986-07-04 | 21,300 | 21,400 | 21,100 | 21,100 | 4,500 | 1,247.76 |
| 1986-07-03 | 21,300 | 21,500 | 21,300 | 21,310 | 12,400 | 1,260.17 |
| 1986-07-02 | 21,000 | 21,300 | 21,000 | 21,300 | 2,900 | 1,259.58 |
| 1986-07-01 | 21,300 | 21,490 | 21,100 | 21,100 | 6,700 | 1,247.76 |
| 1986-06-30 | 21,100 | 21,100 | 21,000 | 21,090 | 1,500 | 1,247.16 |
| 1986-06-28 | 21,000 | 21,100 | 21,000 | 21,100 | 6,100 | 1,247.76 |
| 1986-06-27 | 20,990 | 21,100 | 20,800 | 20,800 | 6,600 | 1,230.02 |
| 1986-06-26 | 21,000 | 21,090 | 20,900 | 20,900 | 4,900 | 1,235.93 |
| 1986-06-25 | 20,900 | 21,150 | 20,900 | 21,000 | 10,300 | 1,241.84 |
| 1986-06-24 | 20,900 | 21,100 | 20,900 | 20,900 | 5,900 | 1,235.93 |
| 1986-06-23 | 21,000 | 21,000 | 20,600 | 21,000 | 5,600 | 1,241.84 |
| 1986-06-21 | 21,200 | 21,300 | 20,990 | 21,000 | 11,100 | 1,241.84 |
| 1986-06-20 | 21,300 | 21,300 | 20,600 | 21,000 | 31,900 | 1,241.84 |
| 1986-06-19 | 20,500 | 21,200 | 20,500 | 21,190 | 37,200 | 1,253.08 |
| 1986-06-18 | 20,650 | 21,000 | 20,470 | 20,500 | 52,000 | 1,212.28 |
| 1986-06-17 | 19,690 | 20,450 | 19,650 | 20,450 | 38,100 | 1,209.32 |
| 1986-06-16 | 19,200 | 19,300 | 19,200 | 19,200 | 6,200 | 1,135.40 |
| 1986-06-13 | 19,100 | 19,190 | 18,690 | 18,700 | 9,700 | 1,105.83 |
| 1986-06-12 | 19,200 | 19,300 | 19,000 | 19,000 | 3,700 | 1,123.57 |
| 1986-06-11 | 19,000 | 19,200 | 19,000 | 19,200 | 2,600 | 1,135.40 |
| 1986-06-10 | 19,190 | 19,500 | 19,180 | 19,200 | 9,500 | 1,135.40 |
| 1986-06-09 | 19,150 | 19,300 | 19,000 | 19,300 | 9,200 | 1,141.31 |
| 1986-06-07 | 19,100 | 19,150 | 19,000 | 19,000 | 1,200 | 1,123.57 |
| 1986-06-06 | 19,100 | 19,200 | 19,000 | 19,100 | 13,600 | 1,129.49 |
| 1986-06-05 | 18,800 | 19,000 | 18,700 | 19,000 | 5,000 | 1,123.57 |
| 1986-06-04 | 18,510 | 18,800 | 18,510 | 18,800 | 2,200 | 1,111.74 |
| 1986-06-03 | 18,500 | 18,500 | 18,500 | 18,500 | 10,000 | 1,094 |
| 1986-06-02 | 19,190 | 19,200 | 18,650 | 18,650 | 3,000 | 1,102.87 |
| 1986-05-31 | 19,200 | 19,200 | 18,800 | 18,800 | 3,000 | 1,111.74 |
| 1986-05-30 | 19,200 | 19,200 | 18,800 | 19,100 | 3,700 | 1,129.49 |
| 1986-05-29 | 19,000 | 19,150 | 18,990 | 19,000 | 10,200 | 1,123.57 |
| 1986-05-28 | 19,010 | 19,010 | 18,600 | 18,600 | 1,100 | 1,099.92 |
| 1986-05-27 | 19,100 | 19,170 | 18,970 | 19,000 | 3,100 | 1,123.57 |
| 1986-05-26 | 19,400 | 19,400 | 19,000 | 19,000 | 6,400 | 1,123.57 |
| 1986-05-24 | 19,000 | 19,200 | 19,000 | 19,200 | 13,600 | 1,135.40 |
| 1986-05-23 | 18,500 | 19,000 | 18,500 | 18,800 | 8,300 | 1,111.74 |
| 1986-05-22 | 18,170 | 18,250 | 18,170 | 18,250 | 6,900 | 1,079.22 |
| 1986-05-21 | 18,160 | 18,210 | 18,150 | 18,160 | 5,800 | 1,073.90 |
| 1986-05-20 | 18,300 | 18,900 | 18,300 | 18,310 | 700 | 1,082.77 |
| 1986-05-19 | 18,300 | 18,310 | 18,300 | 18,310 | 900 | 1,082.77 |
| 1986-05-17 | 18,300 | 18,300 | 18,300 | 18,300 | 6,000 | 1,082.18 |
| 1986-05-16 | 18,400 | 18,400 | 18,300 | 18,300 | 13,000 | 1,082.18 |
| 1986-05-15 | 18,500 | 18,500 | 18,400 | 18,400 | 900 | 1,088.09 |
| 1986-05-14 | 18,400 | 18,510 | 18,110 | 18,400 | 7,000 | 1,088.09 |
| 1986-05-13 | 18,990 | 18,990 | 18,300 | 18,400 | 10,800 | 1,088.09 |
| 1986-05-12 | 19,000 | 19,000 | 19,000 | 19,000 | 7,300 | 1,123.57 |
| 1986-05-09 | 18,990 | 18,990 | 18,400 | 18,400 | 2,700 | 1,088.09 |
| 1986-05-08 | 18,100 | 19,300 | 18,100 | 19,300 | 35,400 | 1,141.31 |
| 1986-05-07 | 17,800 | 17,900 | 17,650 | 17,900 | 20,400 | 1,058.52 |
| 1986-05-06 | 17,800 | 17,900 | 17,800 | 17,810 | 13,700 | 1,053.20 |
| 1986-05-02 | 17,800 | 17,800 | 17,600 | 17,800 | 19,400 | 1,052.61 |
| 1986-05-01 | 17,880 | 17,880 | 17,800 | 17,850 | 12,200 | 1,055.57 |
| 1986-04-30 | 17,900 | 17,900 | 17,760 | 17,900 | 18,500 | 1,058.52 |
| 1986-04-28 | 17,900 | 17,900 | 17,810 | 17,850 | 5,100 | 1,055.57 |
| 1986-04-26 | 18,010 | 18,010 | 17,800 | 17,880 | 5,000 | 1,057.34 |
| 1986-04-25 | 17,950 | 17,950 | 17,800 | 17,810 | 3,900 | 1,053.20 |
| 1986-04-24 | 17,800 | 17,900 | 17,800 | 17,800 | 5,100 | 1,052.61 |
| 1986-04-23 | 17,800 | 17,850 | 17,800 | 17,800 | 11,300 | 1,052.61 |
| 1986-04-22 | 17,610 | 17,900 | 17,610 | 17,900 | 2,400 | 1,058.52 |
| 1986-04-21 | 17,710 | 17,900 | 17,700 | 17,700 | 6,100 | 1,046.70 |
| 1986-04-19 | 17,900 | 18,000 | 17,700 | 17,700 | 8,200 | 1,046.70 |
| 1986-04-18 | 17,600 | 17,700 | 17,500 | 17,600 | 12,400 | 1,040.78 |
| 1986-04-17 | 17,500 | 17,600 | 17,350 | 17,350 | 6,700 | 1,026 |
| 1986-04-16 | 17,150 | 17,200 | 17,100 | 17,100 | 36,800 | 1,011.21 |
| 1986-04-15 | 17,200 | 17,250 | 17,100 | 17,100 | 15,900 | 1,011.21 |
| 1986-04-14 | 17,500 | 17,500 | 17,090 | 17,090 | 8,200 | 1,010.62 |
| 1986-04-11 | 16,700 | 17,110 | 16,700 | 17,100 | 12,900 | 1,011.21 |
| 1986-04-10 | 16,710 | 16,710 | 16,600 | 16,600 | 13,600 | 981.65 |
| 1986-04-09 | 16,500 | 16,700 | 16,500 | 16,510 | 6,300 | 976.33 |
| 1986-04-08 | 17,100 | 17,100 | 16,520 | 16,550 | 4,400 | 978.69 |
| 1986-04-07 | 17,120 | 17,200 | 17,050 | 17,100 | 4,500 | 1,011.21 |
| 1986-04-05 | 17,250 | 17,400 | 16,990 | 17,120 | 15,100 | 1,012.40 |
| 1986-04-04 | 17,310 | 17,400 | 16,900 | 17,300 | 17,100 | 1,023.04 |
| 1986-04-03 | 17,710 | 17,890 | 17,700 | 17,700 | 7,600 | 1,046.70 |
| 1986-04-02 | 18,700 | 18,700 | 18,000 | 18,310 | 11,600 | 1,082.77 |
| 1986-03-31 | 18,950 | 19,100 | 18,800 | 19,100 | 4,200 | 1,129.49 |
| 1986-03-28 | 19,200 | 19,250 | 19,080 | 19,150 | 33,200 | 1,132.44 |
| 1986-03-27 | 19,000 | 19,010 | 18,600 | 19,000 | 38,700 | 1,123.57 |
| 1986-03-26 | 19,200 | 19,200 | 18,850 | 19,000 | 19,600 | 1,123.57 |
| 1986-03-25 | 19,400 | 19,400 | 18,960 | 19,000 | 41,000 | 1,123.57 |
| 1986-03-24 | 18,700 | 19,110 | 18,500 | 18,980 | 50,800 | 1,122.39 |
| 1986-03-22 | 17,500 | 18,500 | 17,500 | 18,490 | 38,100 | 1,093.41 |
| 1986-03-20 | 17,100 | 17,500 | 17,100 | 17,210 | 34,700 | 1,017.72 |
| 1986-03-19 | 17,400 | 17,400 | 16,900 | 17,100 | 34,800 | 1,011.21 |
| 1986-03-18 | 17,450 | 17,500 | 17,200 | 17,200 | 13,100 | 1,017.13 |
| 1986-03-17 | 17,200 | 17,680 | 17,200 | 17,590 | 53,100 | 1,040.19 |
| 1986-03-15 | 17,190 | 17,200 | 17,000 | 17,200 | 16,700 | 1,017.13 |
| 1986-03-14 | 17,000 | 17,010 | 16,990 | 17,000 | 50,900 | 1,005.30 |
| 1986-03-13 | 17,010 | 17,010 | 16,600 | 16,990 | 18,000 | 1,004.71 |
| 1986-03-12 | 17,000 | 17,200 | 16,900 | 17,200 | 44,200 | 1,017.13 |
| 1986-03-11 | 16,950 | 17,200 | 16,710 | 17,200 | 31,500 | 1,017.13 |
| 1986-03-10 | 17,000 | 17,000 | 16,780 | 16,800 | 17,100 | 993.47 |
| 1986-03-07 | 16,670 | 16,900 | 16,500 | 16,900 | 42,100 | 999.39 |
| 1986-03-06 | 16,410 | 16,590 | 16,360 | 16,590 | 14,100 | 981.06 |
| 1986-03-05 | 16,320 | 16,330 | 16,210 | 16,210 | 7,500 | 958.58 |
| 1986-03-04 | 16,490 | 16,490 | 16,320 | 16,320 | 1,800 | 965.09 |
| 1986-03-03 | 16,320 | 16,670 | 16,300 | 16,320 | 18,900 | 965.09 |
| 1986-03-01 | 16,320 | 16,400 | 16,250 | 16,320 | 9,700 | 965.09 |
| 1986-02-28 | 16,350 | 16,370 | 16,110 | 16,240 | 11,700 | 960.36 |
| 1986-02-27 | 16,350 | 16,350 | 15,800 | 16,180 | 10,400 | 956.81 |
| 1986-02-26 | 16,500 | 16,500 | 16,290 | 16,290 | 27,800 | 963.32 |
| 1986-02-25 | 15,980 | 16,100 | 15,810 | 16,100 | 32,500 | 952.08 |
| 1986-02-24 | 15,850 | 15,970 | 15,600 | 15,650 | 8,600 | 925.47 |
| 1986-02-22 | 15,610 | 15,630 | 15,600 | 15,600 | 1,500 | 922.51 |
| 1986-02-21 | 15,800 | 15,800 | 15,600 | 15,610 | 5,600 | 923.10 |
| 1986-02-20 | 16,090 | 16,090 | 15,800 | 15,800 | 8,800 | 934.34 |
| 1986-02-19 | 15,700 | 16,100 | 15,700 | 16,100 | 62,600 | 952.08 |
| 1986-02-18 | 15,780 | 15,800 | 15,520 | 15,790 | 19,500 | 933.75 |
| 1986-02-17 | 16,010 | 16,010 | 15,800 | 15,800 | 9,400 | 934.34 |
| 1986-02-15 | 15,900 | 15,900 | 15,890 | 15,890 | 3,100 | 939.66 |
| 1986-02-14 | 15,510 | 15,580 | 15,500 | 15,520 | 4,900 | 917.78 |
| 1986-02-13 | 15,600 | 15,610 | 15,500 | 15,600 | 18,800 | 922.51 |
| 1986-02-12 | 15,610 | 15,700 | 15,600 | 15,610 | 8,300 | 923.10 |
| 1986-02-10 | 15,890 | 15,890 | 15,670 | 15,760 | 2,300 | 931.97 |
| 1986-02-07 | 15,920 | 15,930 | 15,760 | 15,760 | 5,700 | 931.97 |
| 1986-02-06 | 15,700 | 16,000 | 15,610 | 16,000 | 6,300 | 946.17 |
| 1986-02-05 | 15,600 | 15,780 | 15,500 | 15,610 | 13,300 | 923.10 |
| 1986-02-04 | 15,520 | 15,690 | 15,500 | 15,600 | 14,200 | 922.51 |
| 1986-02-03 | 15,500 | 15,500 | 15,380 | 15,400 | 6,900 | 910.69 |
| 1986-02-01 | 15,400 | 15,500 | 15,400 | 15,400 | 3,200 | 910.69 |
| 1986-01-31 | 15,150 | 15,300 | 15,130 | 15,130 | 11,000 | 894.72 |
| 1986-01-30 | 15,120 | 15,440 | 15,100 | 15,120 | 2,700 | 894.13 |
| 1986-01-29 | 15,500 | 15,500 | 15,100 | 15,100 | 10,000 | 892.94 |
| 1986-01-28 | 15,100 | 15,500 | 15,100 | 15,500 | 24,400 | 916.60 |
| 1986-01-27 | 15,300 | 15,300 | 15,110 | 15,110 | 2,900 | 893.54 |
| 1986-01-25 | 15,300 | 15,500 | 15,100 | 15,100 | 1,900 | 892.94 |
| 1986-01-24 | 15,150 | 15,300 | 15,100 | 15,100 | 4,300 | 892.94 |
| 1986-01-23 | 15,200 | 15,400 | 15,200 | 15,350 | 1,100 | 907.73 |
| 1986-01-22 | 15,300 | 15,400 | 15,200 | 15,200 | 5,000 | 898.86 |
| 1986-01-21 | 15,200 | 15,300 | 15,200 | 15,200 | 3,700 | 898.86 |
| 1986-01-20 | 15,200 | 15,300 | 15,100 | 15,300 | 1,200 | 904.77 |
| 1986-01-18 | 15,160 | 15,200 | 15,000 | 15,000 | 6,100 | 887.03 |
| 1986-01-17 | 15,160 | 15,500 | 15,160 | 15,360 | 8,900 | 908.32 |
| 1986-01-16 | 15,300 | 15,350 | 15,160 | 15,160 | 4,600 | 896.49 |
| 1986-01-14 | 15,210 | 15,500 | 15,200 | 15,300 | 6,900 | 904.77 |
| 1986-01-13 | 15,580 | 15,580 | 15,500 | 15,500 | 2,500 | 916.60 |
| 1986-01-10 | 15,530 | 15,700 | 15,530 | 15,600 | 1,500 | 922.51 |
| 1986-01-09 | 15,810 | 15,810 | 15,500 | 15,510 | 17,300 | 917.19 |
| 1986-01-08 | 15,990 | 15,990 | 15,800 | 15,900 | 3,900 | 940.25 |
| 1986-01-07 | 16,190 | 16,190 | 15,950 | 16,000 | 7,900 | 946.17 |
| 1986-01-06 | 16,200 | 16,200 | 16,150 | 16,200 | 8,800 | 957.99 |
| 1986-01-04 | 16,500 | 16,500 | 16,190 | 16,390 | 3,800 | 969.23 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
