7267 ホンダ 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 | 1,360 | 1,380 | 1,350 | 1,380 | 1,124,000 | 230 |
| 1986-12-26 | 1,400 | 1,410 | 1,380 | 1,390 | 1,541,000 | 231.67 |
| 1986-12-25 | 1,440 | 1,440 | 1,390 | 1,400 | 2,725,000 | 233.33 |
| 1986-12-24 | 1,470 | 1,470 | 1,420 | 1,420 | 5,419,000 | 236.67 |
| 1986-12-23 | 1,430 | 1,470 | 1,420 | 1,430 | 4,936,000 | 238.33 |
| 1986-12-22 | 1,470 | 1,480 | 1,420 | 1,440 | 16,023,000 | 240 |
| 1986-12-19 | 1,350 | 1,490 | 1,350 | 1,450 | 21,554,000 | 241.67 |
| 1986-12-18 | 1,360 | 1,370 | 1,340 | 1,360 | 3,281,000 | 226.67 |
| 1986-12-17 | 1,370 | 1,380 | 1,340 | 1,360 | 4,240,000 | 226.67 |
| 1986-12-16 | 1,300 | 1,360 | 1,290 | 1,360 | 3,360,000 | 226.67 |
| 1986-12-15 | 1,300 | 1,300 | 1,290 | 1,290 | 552,000 | 215 |
| 1986-12-12 | 1,310 | 1,310 | 1,290 | 1,290 | 1,050,000 | 215 |
| 1986-12-11 | 1,330 | 1,340 | 1,300 | 1,310 | 1,522,000 | 218.33 |
| 1986-12-10 | 1,290 | 1,360 | 1,280 | 1,310 | 4,549,000 | 218.33 |
| 1986-12-09 | 1,290 | 1,300 | 1,270 | 1,280 | 719,000 | 213.33 |
| 1986-12-08 | 1,280 | 1,300 | 1,280 | 1,300 | 642,000 | 216.67 |
| 1986-12-06 | 1,290 | 1,300 | 1,280 | 1,280 | 652,000 | 213.33 |
| 1986-12-05 | 1,300 | 1,320 | 1,300 | 1,310 | 2,696,000 | 218.33 |
| 1986-12-04 | 1,270 | 1,310 | 1,260 | 1,280 | 2,289,000 | 213.33 |
| 1986-12-03 | 1,270 | 1,290 | 1,270 | 1,270 | 1,799,000 | 211.67 |
| 1986-12-02 | 1,260 | 1,270 | 1,250 | 1,250 | 2,009,000 | 208.33 |
| 1986-12-01 | 1,280 | 1,280 | 1,240 | 1,260 | 902,000 | 210 |
| 1986-11-29 | 1,260 | 1,260 | 1,250 | 1,260 | 356,000 | 210 |
| 1986-11-28 | 1,250 | 1,270 | 1,250 | 1,250 | 722,000 | 208.33 |
| 1986-11-27 | 1,250 | 1,270 | 1,240 | 1,240 | 466,000 | 206.67 |
| 1986-11-26 | 1,260 | 1,260 | 1,230 | 1,230 | 967,000 | 205 |
| 1986-11-25 | 1,270 | 1,280 | 1,260 | 1,260 | 820,000 | 210 |
| 1986-11-22 | 1,260 | 1,260 | 1,240 | 1,260 | 950,000 | 210 |
| 1986-11-21 | 1,230 | 1,250 | 1,210 | 1,230 | 927,000 | 205 |
| 1986-11-20 | 1,220 | 1,230 | 1,210 | 1,210 | 666,000 | 201.67 |
| 1986-11-19 | 1,190 | 1,210 | 1,180 | 1,210 | 874,000 | 201.67 |
| 1986-11-18 | 1,190 | 1,210 | 1,190 | 1,200 | 582,000 | 200 |
| 1986-11-17 | 1,200 | 1,210 | 1,190 | 1,190 | 856,000 | 198.33 |
| 1986-11-14 | 1,200 | 1,200 | 1,180 | 1,180 | 1,467,000 | 196.67 |
| 1986-11-13 | 1,220 | 1,230 | 1,210 | 1,210 | 809,000 | 201.67 |
| 1986-11-12 | 1,220 | 1,240 | 1,220 | 1,220 | 704,000 | 203.33 |
| 1986-11-11 | 1,220 | 1,240 | 1,210 | 1,210 | 1,151,000 | 201.67 |
| 1986-11-10 | 1,210 | 1,240 | 1,210 | 1,230 | 1,011,000 | 205 |
| 1986-11-07 | 1,230 | 1,240 | 1,210 | 1,230 | 1,064,000 | 205 |
| 1986-11-06 | 1,260 | 1,270 | 1,230 | 1,230 | 1,228,000 | 205 |
| 1986-11-05 | 1,320 | 1,320 | 1,270 | 1,300 | 826,000 | 216.67 |
| 1986-11-04 | 1,340 | 1,340 | 1,300 | 1,320 | 500,000 | 220 |
| 1986-11-01 | 1,340 | 1,350 | 1,320 | 1,340 | 1,620,000 | 223.33 |
| 1986-10-31 | 1,350 | 1,350 | 1,310 | 1,320 | 2,847,000 | 220 |
| 1986-10-30 | 1,300 | 1,320 | 1,290 | 1,310 | 1,505,000 | 218.33 |
| 1986-10-29 | 1,330 | 1,330 | 1,270 | 1,300 | 2,327,000 | 216.67 |
| 1986-10-28 | 1,320 | 1,350 | 1,310 | 1,310 | 1,489,000 | 218.33 |
| 1986-10-27 | 1,320 | 1,350 | 1,310 | 1,320 | 1,775,000 | 220 |
| 1986-10-25 | 1,360 | 1,380 | 1,320 | 1,320 | 3,561,000 | 220 |
| 1986-10-24 | 1,350 | 1,410 | 1,330 | 1,400 | 19,556,000 | 233.33 |
| 1986-10-23 | 1,240 | 1,300 | 1,240 | 1,270 | 10,958,000 | 211.67 |
| 1986-10-22 | 1,260 | 1,270 | 1,230 | 1,240 | 1,669,000 | 206.67 |
| 1986-10-21 | 1,250 | 1,270 | 1,220 | 1,240 | 1,351,000 | 206.67 |
| 1986-10-20 | 1,250 | 1,290 | 1,220 | 1,240 | 1,520,000 | 206.67 |
| 1986-10-17 | 1,310 | 1,320 | 1,260 | 1,260 | 2,891,000 | 210 |
| 1986-10-16 | 1,280 | 1,340 | 1,250 | 1,330 | 2,378,000 | 221.67 |
| 1986-10-15 | 1,310 | 1,330 | 1,270 | 1,270 | 1,419,000 | 211.67 |
| 1986-10-14 | 1,300 | 1,320 | 1,230 | 1,310 | 1,828,000 | 218.33 |
| 1986-10-13 | 1,330 | 1,340 | 1,300 | 1,320 | 1,677,000 | 220 |
| 1986-10-09 | 1,310 | 1,350 | 1,300 | 1,340 | 6,287,000 | 223.33 |
| 1986-10-08 | 1,290 | 1,320 | 1,270 | 1,280 | 2,506,000 | 213.33 |
| 1986-10-07 | 1,220 | 1,280 | 1,220 | 1,280 | 1,017,000 | 213.33 |
| 1986-10-06 | 1,240 | 1,250 | 1,230 | 1,240 | 257,000 | 206.67 |
| 1986-10-04 | 1,240 | 1,250 | 1,220 | 1,240 | 218,000 | 206.67 |
| 1986-10-03 | 1,200 | 1,250 | 1,200 | 1,240 | 1,230,000 | 206.67 |
| 1986-10-02 | 1,230 | 1,240 | 1,200 | 1,210 | 1,066,000 | 201.67 |
| 1986-10-01 | 1,250 | 1,290 | 1,240 | 1,240 | 2,198,000 | 206.67 |
| 1986-09-30 | 1,260 | 1,270 | 1,220 | 1,240 | 1,574,000 | 206.67 |
| 1986-09-29 | 1,300 | 1,320 | 1,270 | 1,280 | 2,193,000 | 213.33 |
| 1986-09-27 | 1,270 | 1,320 | 1,260 | 1,300 | 1,983,000 | 216.67 |
| 1986-09-26 | 1,260 | 1,280 | 1,210 | 1,210 | 1,838,000 | 201.67 |
| 1986-09-25 | 1,300 | 1,320 | 1,250 | 1,270 | 2,870,000 | 211.67 |
| 1986-09-24 | 1,330 | 1,350 | 1,320 | 1,320 | 1,926,000 | 220 |
| 1986-09-22 | 1,280 | 1,310 | 1,260 | 1,290 | 963,000 | 215 |
| 1986-09-19 | 1,350 | 1,360 | 1,290 | 1,290 | 3,414,000 | 215 |
| 1986-09-18 | 1,250 | 1,380 | 1,250 | 1,360 | 4,007,000 | 226.67 |
| 1986-09-17 | 1,230 | 1,280 | 1,230 | 1,240 | 3,082,000 | 206.67 |
| 1986-09-16 | 1,280 | 1,290 | 1,190 | 1,230 | 1,920,000 | 205 |
| 1986-09-12 | 1,270 | 1,300 | 1,270 | 1,290 | 3,510,000 | 215 |
| 1986-09-11 | 1,360 | 1,370 | 1,330 | 1,330 | 6,255,000 | 221.67 |
| 1986-09-10 | 1,350 | 1,370 | 1,310 | 1,360 | 10,774,000 | 226.67 |
| 1986-09-09 | 1,240 | 1,340 | 1,230 | 1,330 | 12,950,000 | 221.67 |
| 1986-09-08 | 1,250 | 1,260 | 1,220 | 1,220 | 1,080,000 | 203.33 |
| 1986-09-06 | 1,230 | 1,290 | 1,230 | 1,260 | 3,026,000 | 210 |
| 1986-09-05 | 1,240 | 1,260 | 1,220 | 1,250 | 6,510,000 | 208.33 |
| 1986-09-04 | 1,160 | 1,220 | 1,160 | 1,200 | 1,965,000 | 200 |
| 1986-09-03 | 1,160 | 1,170 | 1,140 | 1,160 | 1,204,000 | 193.33 |
| 1986-09-02 | 1,160 | 1,180 | 1,160 | 1,160 | 346,000 | 193.33 |
| 1986-09-01 | 1,180 | 1,190 | 1,180 | 1,180 | 347,000 | 196.67 |
| 1986-08-30 | 1,210 | 1,210 | 1,180 | 1,200 | 540,000 | 200 |
| 1986-08-29 | 1,200 | 1,240 | 1,190 | 1,220 | 1,905,000 | 203.33 |
| 1986-08-28 | 1,240 | 1,240 | 1,180 | 1,180 | 4,238,000 | 196.67 |
| 1986-08-27 | 1,160 | 1,180 | 1,150 | 1,160 | 1,961,000 | 193.33 |
| 1986-08-26 | 1,170 | 1,180 | 1,150 | 1,170 | 851,000 | 195 |
| 1986-08-25 | 1,160 | 1,190 | 1,160 | 1,170 | 905,000 | 195 |
| 1986-08-23 | 1,200 | 1,210 | 1,150 | 1,180 | 2,487,000 | 196.67 |
| 1986-08-22 | 1,180 | 1,210 | 1,140 | 1,200 | 5,177,000 | 200 |
| 1986-08-21 | 1,060 | 1,100 | 1,060 | 1,100 | 1,708,000 | 183.33 |
| 1986-08-20 | 1,020 | 1,070 | 1,020 | 1,050 | 1,709,000 | 175 |
| 1986-08-19 | 1,020 | 1,040 | 1,010 | 1,020 | 933,000 | 170 |
| 1986-08-18 | 1,010 | 1,030 | 1,010 | 1,020 | 626,000 | 170 |
| 1986-08-15 | 1,010 | 1,030 | 1,010 | 1,020 | 433,000 | 170 |
| 1986-08-14 | 1,050 | 1,050 | 1,010 | 1,010 | 779,000 | 168.33 |
| 1986-08-13 | 1,060 | 1,070 | 1,040 | 1,040 | 611,000 | 173.33 |
| 1986-08-12 | 1,060 | 1,070 | 1,050 | 1,050 | 777,000 | 175 |
| 1986-08-11 | 1,070 | 1,070 | 1,050 | 1,050 | 912,000 | 175 |
| 1986-08-08 | 1,050 | 1,060 | 1,040 | 1,060 | 1,099,000 | 176.67 |
| 1986-08-07 | 1,030 | 1,040 | 1,020 | 1,030 | 563,000 | 171.67 |
| 1986-08-06 | 1,030 | 1,050 | 1,020 | 1,020 | 1,391,000 | 170 |
| 1986-08-05 | 1,010 | 1,020 | 1,000 | 1,020 | 722,000 | 170 |
| 1986-08-04 | 990 | 1,000 | 990 | 997 | 605,000 | 166.17 |
| 1986-08-02 | 999 | 1,010 | 999 | 1,000 | 169,000 | 166.67 |
| 1986-08-01 | 990 | 1,010 | 989 | 995 | 688,000 | 165.83 |
| 1986-07-31 | 1,000 | 1,010 | 992 | 995 | 915,000 | 165.83 |
| 1986-07-30 | 1,010 | 1,020 | 1,010 | 1,010 | 564,000 | 168.33 |
| 1986-07-29 | 1,020 | 1,020 | 1,010 | 1,010 | 1,468,000 | 168.33 |
| 1986-07-28 | 1,040 | 1,040 | 1,020 | 1,030 | 720,000 | 171.67 |
| 1986-07-26 | 1,030 | 1,040 | 1,020 | 1,030 | 399,000 | 171.67 |
| 1986-07-25 | 1,040 | 1,040 | 1,020 | 1,020 | 1,111,000 | 170 |
| 1986-07-24 | 1,020 | 1,040 | 1,010 | 1,040 | 1,142,000 | 173.33 |
| 1986-07-23 | 1,050 | 1,050 | 1,010 | 1,010 | 983,000 | 168.33 |
| 1986-07-22 | 1,020 | 1,020 | 1,000 | 1,010 | 626,000 | 168.33 |
| 1986-07-21 | 994 | 1,030 | 989 | 1,030 | 942,000 | 171.67 |
| 1986-07-19 | 985 | 990 | 981 | 989 | 838,000 | 164.83 |
| 1986-07-18 | 1,030 | 1,040 | 990 | 1,000 | 1,579,000 | 166.67 |
| 1986-07-17 | 1,050 | 1,050 | 1,020 | 1,030 | 1,124,000 | 171.67 |
| 1986-07-16 | 1,060 | 1,070 | 1,050 | 1,050 | 887,000 | 175 |
| 1986-07-15 | 1,090 | 1,090 | 1,080 | 1,080 | 786,000 | 180 |
| 1986-07-14 | 1,090 | 1,100 | 1,090 | 1,100 | 675,000 | 183.33 |
| 1986-07-11 | 1,070 | 1,100 | 1,070 | 1,080 | 421,000 | 180 |
| 1986-07-10 | 1,090 | 1,100 | 1,080 | 1,080 | 606,000 | 180 |
| 1986-07-09 | 1,100 | 1,100 | 1,050 | 1,050 | 1,031,000 | 175 |
| 1986-07-08 | 1,120 | 1,130 | 1,110 | 1,110 | 430,000 | 185 |
| 1986-07-07 | 1,120 | 1,140 | 1,120 | 1,120 | 363,000 | 186.67 |
| 1986-07-05 | 1,130 | 1,130 | 1,120 | 1,120 | 199,000 | 186.67 |
| 1986-07-04 | 1,160 | 1,160 | 1,130 | 1,130 | 655,000 | 188.33 |
| 1986-07-03 | 1,170 | 1,180 | 1,160 | 1,160 | 569,000 | 193.33 |
| 1986-07-02 | 1,170 | 1,190 | 1,170 | 1,170 | 884,000 | 195 |
| 1986-07-01 | 1,180 | 1,190 | 1,170 | 1,170 | 732,000 | 195 |
| 1986-06-30 | 1,190 | 1,190 | 1,180 | 1,190 | 453,000 | 198.33 |
| 1986-06-28 | 1,180 | 1,180 | 1,170 | 1,180 | 216,000 | 196.67 |
| 1986-06-27 | 1,170 | 1,180 | 1,170 | 1,170 | 1,599,000 | 195 |
| 1986-06-26 | 1,180 | 1,190 | 1,160 | 1,160 | 1,958,000 | 193.33 |
| 1986-06-25 | 1,170 | 1,180 | 1,170 | 1,170 | 303,000 | 195 |
| 1986-06-24 | 1,160 | 1,190 | 1,160 | 1,170 | 951,000 | 195 |
| 1986-06-23 | 1,170 | 1,200 | 1,170 | 1,170 | 1,162,000 | 195 |
| 1986-06-21 | 1,160 | 1,170 | 1,150 | 1,160 | 204,000 | 193.33 |
| 1986-06-20 | 1,160 | 1,160 | 1,150 | 1,150 | 749,000 | 191.67 |
| 1986-06-19 | 1,160 | 1,170 | 1,140 | 1,140 | 875,000 | 190 |
| 1986-06-18 | 1,160 | 1,170 | 1,150 | 1,160 | 462,000 | 193.33 |
| 1986-06-17 | 1,170 | 1,170 | 1,160 | 1,160 | 257,000 | 193.33 |
| 1986-06-16 | 1,170 | 1,180 | 1,160 | 1,170 | 384,000 | 195 |
| 1986-06-13 | 1,180 | 1,180 | 1,160 | 1,170 | 149,000 | 195 |
| 1986-06-12 | 1,160 | 1,170 | 1,150 | 1,160 | 659,000 | 193.33 |
| 1986-06-11 | 1,160 | 1,180 | 1,150 | 1,180 | 639,000 | 196.67 |
| 1986-06-10 | 1,150 | 1,190 | 1,140 | 1,170 | 763,000 | 195 |
| 1986-06-09 | 1,180 | 1,190 | 1,170 | 1,170 | 739,000 | 195 |
| 1986-06-07 | 1,160 | 1,180 | 1,150 | 1,180 | 441,000 | 196.67 |
| 1986-06-06 | 1,160 | 1,170 | 1,150 | 1,150 | 481,000 | 191.67 |
| 1986-06-05 | 1,180 | 1,190 | 1,160 | 1,170 | 880,000 | 195 |
| 1986-06-04 | 1,190 | 1,200 | 1,180 | 1,180 | 556,000 | 196.67 |
| 1986-06-03 | 1,210 | 1,210 | 1,190 | 1,190 | 379,000 | 198.33 |
| 1986-06-02 | 1,200 | 1,210 | 1,190 | 1,210 | 791,000 | 201.67 |
| 1986-05-31 | 1,190 | 1,200 | 1,190 | 1,200 | 631,000 | 200 |
| 1986-05-30 | 1,160 | 1,170 | 1,150 | 1,170 | 637,000 | 195 |
| 1986-05-29 | 1,180 | 1,180 | 1,150 | 1,150 | 787,000 | 191.67 |
| 1986-05-28 | 1,160 | 1,170 | 1,150 | 1,160 | 687,000 | 193.33 |
| 1986-05-27 | 1,180 | 1,190 | 1,160 | 1,170 | 472,000 | 195 |
| 1986-05-26 | 1,200 | 1,200 | 1,180 | 1,180 | 221,000 | 196.67 |
| 1986-05-24 | 1,200 | 1,200 | 1,190 | 1,190 | 298,000 | 198.33 |
| 1986-05-23 | 1,180 | 1,190 | 1,170 | 1,190 | 811,000 | 198.33 |
| 1986-05-22 | 1,160 | 1,180 | 1,150 | 1,180 | 568,000 | 196.67 |
| 1986-05-21 | 1,180 | 1,180 | 1,160 | 1,160 | 455,000 | 193.33 |
| 1986-05-20 | 1,180 | 1,180 | 1,170 | 1,180 | 309,000 | 196.67 |
| 1986-05-19 | 1,180 | 1,180 | 1,160 | 1,160 | 428,000 | 193.33 |
| 1986-05-17 | 1,150 | 1,170 | 1,140 | 1,170 | 319,000 | 195 |
| 1986-05-16 | 1,140 | 1,160 | 1,130 | 1,160 | 854,000 | 193.33 |
| 1986-05-15 | 1,150 | 1,150 | 1,130 | 1,130 | 839,000 | 188.33 |
| 1986-05-14 | 1,180 | 1,190 | 1,140 | 1,140 | 1,191,000 | 190 |
| 1986-05-13 | 1,150 | 1,160 | 1,140 | 1,150 | 765,000 | 191.67 |
| 1986-05-12 | 1,170 | 1,170 | 1,150 | 1,160 | 641,000 | 193.33 |
| 1986-05-09 | 1,180 | 1,190 | 1,170 | 1,170 | 854,000 | 195 |
| 1986-05-08 | 1,180 | 1,190 | 1,170 | 1,170 | 574,000 | 195 |
| 1986-05-07 | 1,180 | 1,200 | 1,170 | 1,180 | 917,000 | 196.67 |
| 1986-05-06 | 1,200 | 1,200 | 1,180 | 1,190 | 607,000 | 198.33 |
| 1986-05-02 | 1,230 | 1,240 | 1,210 | 1,210 | 977,000 | 201.67 |
| 1986-05-01 | 1,240 | 1,270 | 1,230 | 1,230 | 2,397,000 | 205 |
| 1986-04-30 | 1,220 | 1,280 | 1,210 | 1,260 | 4,861,000 | 210 |
| 1986-04-28 | 1,220 | 1,250 | 1,220 | 1,220 | 1,821,000 | 203.33 |
| 1986-04-26 | 1,240 | 1,250 | 1,220 | 1,220 | 4,158,000 | 203.33 |
| 1986-04-25 | 1,180 | 1,250 | 1,180 | 1,220 | 5,556,000 | 203.33 |
| 1986-04-24 | 1,180 | 1,200 | 1,160 | 1,160 | 5,202,000 | 193.33 |
| 1986-04-23 | 1,230 | 1,260 | 1,200 | 1,210 | 6,108,000 | 201.67 |
| 1986-04-22 | 1,210 | 1,310 | 1,190 | 1,250 | 11,291,000 | 208.33 |
| 1986-04-21 | 1,230 | 1,260 | 1,210 | 1,210 | 3,159,000 | 201.67 |
| 1986-04-19 | 1,170 | 1,230 | 1,160 | 1,220 | 1,116,000 | 203.33 |
| 1986-04-18 | 1,140 | 1,170 | 1,130 | 1,170 | 1,012,000 | 195 |
| 1986-04-17 | 1,180 | 1,190 | 1,140 | 1,150 | 882,000 | 191.67 |
| 1986-04-16 | 1,150 | 1,170 | 1,140 | 1,170 | 478,000 | 195 |
| 1986-04-15 | 1,130 | 1,140 | 1,120 | 1,140 | 319,000 | 190 |
| 1986-04-14 | 1,130 | 1,140 | 1,130 | 1,130 | 691,000 | 188.33 |
| 1986-04-11 | 1,150 | 1,170 | 1,130 | 1,140 | 906,000 | 190 |
| 1986-04-10 | 1,170 | 1,180 | 1,160 | 1,160 | 602,000 | 193.33 |
| 1986-04-09 | 1,210 | 1,210 | 1,180 | 1,200 | 1,429,000 | 200 |
| 1986-04-08 | 1,180 | 1,220 | 1,180 | 1,210 | 1,516,000 | 201.67 |
| 1986-04-07 | 1,200 | 1,210 | 1,170 | 1,170 | 685,000 | 195 |
| 1986-04-05 | 1,210 | 1,210 | 1,180 | 1,190 | 636,000 | 198.33 |
| 1986-04-04 | 1,170 | 1,250 | 1,160 | 1,190 | 6,342,000 | 198.33 |
| 1986-04-03 | 1,170 | 1,170 | 1,140 | 1,170 | 2,533,000 | 195 |
| 1986-04-02 | 1,100 | 1,160 | 1,080 | 1,130 | 3,010,000 | 188.33 |
| 1986-04-01 | 1,100 | 1,110 | 1,090 | 1,100 | 1,205,000 | 183.33 |
| 1986-03-31 | 1,120 | 1,130 | 1,100 | 1,100 | 1,089,000 | 183.33 |
| 1986-03-29 | 1,110 | 1,120 | 1,100 | 1,120 | 378,000 | 186.67 |
| 1986-03-28 | 1,120 | 1,130 | 1,090 | 1,100 | 1,584,000 | 183.33 |
| 1986-03-27 | 1,070 | 1,170 | 1,070 | 1,140 | 2,434,000 | 190 |
| 1986-03-26 | 1,070 | 1,070 | 1,050 | 1,050 | 690,000 | 175 |
| 1986-03-25 | 1,060 | 1,080 | 1,050 | 1,050 | 1,341,000 | 175 |
| 1986-03-24 | 1,050 | 1,070 | 1,040 | 1,070 | 570,000 | 178.33 |
| 1986-03-22 | 1,060 | 1,070 | 1,050 | 1,050 | 921,000 | 175 |
| 1986-03-20 | 1,050 | 1,070 | 1,040 | 1,050 | 507,000 | 175 |
| 1986-03-19 | 1,040 | 1,050 | 1,040 | 1,040 | 719,000 | 173.33 |
| 1986-03-18 | 1,050 | 1,050 | 1,020 | 1,040 | 1,212,000 | 173.33 |
| 1986-03-17 | 1,070 | 1,080 | 1,050 | 1,050 | 519,000 | 175 |
| 1986-03-15 | 1,060 | 1,070 | 1,050 | 1,070 | 694,000 | 178.33 |
| 1986-03-14 | 1,070 | 1,070 | 1,050 | 1,060 | 677,000 | 176.67 |
| 1986-03-13 | 1,080 | 1,080 | 1,060 | 1,060 | 814,000 | 176.67 |
| 1986-03-12 | 1,070 | 1,080 | 1,060 | 1,060 | 806,000 | 176.67 |
| 1986-03-11 | 1,070 | 1,080 | 1,050 | 1,050 | 549,000 | 175 |
| 1986-03-10 | 1,080 | 1,080 | 1,070 | 1,070 | 369,000 | 178.33 |
| 1986-03-07 | 1,080 | 1,090 | 1,070 | 1,070 | 905,000 | 178.33 |
| 1986-03-06 | 1,060 | 1,070 | 1,050 | 1,070 | 580,000 | 178.33 |
| 1986-03-05 | 1,040 | 1,060 | 1,040 | 1,050 | 1,158,000 | 175 |
| 1986-03-04 | 1,040 | 1,040 | 1,030 | 1,030 | 477,000 | 171.67 |
| 1986-03-03 | 1,020 | 1,030 | 1,010 | 1,020 | 1,255,000 | 170 |
| 1986-03-01 | 1,020 | 1,030 | 1,020 | 1,020 | 757,000 | 170 |
| 1986-02-28 | 1,030 | 1,040 | 1,020 | 1,030 | 1,024,000 | 171.67 |
| 1986-02-27 | 1,040 | 1,050 | 1,030 | 1,030 | 798,000 | 171.67 |
| 1986-02-26 | 1,050 | 1,050 | 1,040 | 1,040 | 562,000 | 173.33 |
| 1986-02-25 | 1,050 | 1,050 | 1,040 | 1,050 | 1,341,000 | 175 |
| 1986-02-24 | 1,050 | 1,070 | 1,040 | 1,050 | 1,353,000 | 175 |
| 1986-02-22 | 1,030 | 1,040 | 1,030 | 1,040 | 842,000 | 173.33 |
| 1986-02-21 | 1,020 | 1,040 | 1,010 | 1,030 | 1,794,000 | 171.67 |
| 1986-02-20 | 1,050 | 1,050 | 1,020 | 1,020 | 1,778,000 | 170 |
| 1986-02-19 | 1,080 | 1,080 | 1,060 | 1,060 | 1,598,000 | 176.67 |
| 1986-02-18 | 1,100 | 1,110 | 1,090 | 1,090 | 940,000 | 181.67 |
| 1986-02-17 | 1,090 | 1,100 | 1,080 | 1,100 | 1,093,000 | 183.33 |
| 1986-02-15 | 1,100 | 1,100 | 1,080 | 1,090 | 1,037,000 | 181.67 |
| 1986-02-14 | 1,100 | 1,110 | 1,080 | 1,100 | 2,030,000 | 183.33 |
| 1986-02-13 | 1,120 | 1,130 | 1,110 | 1,110 | 2,708,000 | 185 |
| 1986-02-12 | 1,140 | 1,140 | 1,120 | 1,120 | 3,009,000 | 186.67 |
| 1986-02-10 | 1,170 | 1,180 | 1,160 | 1,160 | 887,000 | 193.33 |
| 1986-02-07 | 1,170 | 1,180 | 1,160 | 1,170 | 553,000 | 195 |
| 1986-02-06 | 1,160 | 1,180 | 1,160 | 1,160 | 1,019,000 | 193.33 |
| 1986-02-05 | 1,170 | 1,180 | 1,150 | 1,160 | 894,000 | 193.33 |
| 1986-02-04 | 1,170 | 1,170 | 1,160 | 1,170 | 436,000 | 195 |
| 1986-02-03 | 1,170 | 1,170 | 1,150 | 1,150 | 517,000 | 191.67 |
| 1986-02-01 | 1,160 | 1,170 | 1,150 | 1,160 | 1,467,000 | 193.33 |
| 1986-01-31 | 1,150 | 1,160 | 1,140 | 1,150 | 928,000 | 191.67 |
| 1986-01-30 | 1,170 | 1,180 | 1,160 | 1,160 | 816,000 | 193.33 |
| 1986-01-29 | 1,180 | 1,200 | 1,170 | 1,180 | 1,841,000 | 196.67 |
| 1986-01-28 | 1,170 | 1,180 | 1,150 | 1,180 | 1,538,000 | 196.67 |
| 1986-01-27 | 1,180 | 1,190 | 1,180 | 1,180 | 488,000 | 196.67 |
| 1986-01-25 | 1,190 | 1,200 | 1,180 | 1,190 | 483,000 | 198.33 |
| 1986-01-24 | 1,200 | 1,200 | 1,190 | 1,190 | 208,000 | 198.33 |
| 1986-01-23 | 1,200 | 1,200 | 1,190 | 1,190 | 357,000 | 198.33 |
| 1986-01-22 | 1,200 | 1,210 | 1,190 | 1,200 | 982,000 | 200 |
| 1986-01-21 | 1,230 | 1,240 | 1,230 | 1,240 | 295,000 | 206.67 |
| 1986-01-20 | 1,250 | 1,250 | 1,230 | 1,250 | 270,000 | 208.33 |
| 1986-01-18 | 1,220 | 1,250 | 1,220 | 1,250 | 520,000 | 208.33 |
| 1986-01-17 | 1,240 | 1,240 | 1,200 | 1,200 | 828,000 | 200 |
| 1986-01-16 | 1,210 | 1,230 | 1,190 | 1,230 | 782,000 | 205 |
| 1986-01-14 | 1,190 | 1,200 | 1,180 | 1,180 | 355,000 | 196.67 |
| 1986-01-13 | 1,190 | 1,200 | 1,190 | 1,190 | 463,000 | 198.33 |
| 1986-01-10 | 1,190 | 1,210 | 1,190 | 1,190 | 388,000 | 198.33 |
| 1986-01-09 | 1,180 | 1,200 | 1,180 | 1,180 | 618,000 | 196.67 |
| 1986-01-08 | 1,210 | 1,210 | 1,190 | 1,200 | 277,000 | 200 |
| 1986-01-07 | 1,190 | 1,210 | 1,190 | 1,200 | 654,000 | 200 |
| 1986-01-06 | 1,190 | 1,210 | 1,180 | 1,200 | 499,000 | 200 |
| 1986-01-04 | 1,190 | 1,200 | 1,190 | 1,190 | 221,000 | 198.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
