8233 (株)高島屋 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 | 1,460 | 1,460 | 1,450 | 1,450 | 26,000 | 2,900 |
| 1986-12-26 | 1,450 | 1,460 | 1,450 | 1,450 | 33,000 | 2,900 |
| 1986-12-25 | 1,470 | 1,470 | 1,450 | 1,450 | 41,000 | 2,900 |
| 1986-12-24 | 1,490 | 1,490 | 1,450 | 1,450 | 79,000 | 2,900 |
| 1986-12-23 | 1,490 | 1,490 | 1,420 | 1,490 | 133,000 | 2,980 |
| 1986-12-22 | 1,460 | 1,490 | 1,450 | 1,490 | 200,000 | 2,980 |
| 1986-12-19 | 1,420 | 1,450 | 1,420 | 1,450 | 83,000 | 2,900 |
| 1986-12-18 | 1,410 | 1,450 | 1,410 | 1,420 | 114,000 | 2,840 |
| 1986-12-17 | 1,430 | 1,440 | 1,400 | 1,400 | 155,000 | 2,800 |
| 1986-12-16 | 1,440 | 1,460 | 1,420 | 1,460 | 92,000 | 2,920 |
| 1986-12-15 | 1,470 | 1,470 | 1,440 | 1,450 | 44,000 | 2,900 |
| 1986-12-12 | 1,430 | 1,500 | 1,430 | 1,480 | 232,000 | 2,960 |
| 1986-12-11 | 1,460 | 1,480 | 1,420 | 1,430 | 105,000 | 2,860 |
| 1986-12-10 | 1,420 | 1,500 | 1,420 | 1,500 | 294,000 | 3,000 |
| 1986-12-09 | 1,480 | 1,480 | 1,400 | 1,400 | 80,000 | 2,800 |
| 1986-12-08 | 1,420 | 1,480 | 1,400 | 1,480 | 273,000 | 2,960 |
| 1986-12-06 | 1,420 | 1,440 | 1,420 | 1,440 | 127,000 | 2,880 |
| 1986-12-05 | 1,410 | 1,440 | 1,400 | 1,440 | 171,000 | 2,880 |
| 1986-12-04 | 1,400 | 1,430 | 1,400 | 1,400 | 300,000 | 2,800 |
| 1986-12-03 | 1,390 | 1,450 | 1,390 | 1,400 | 166,000 | 2,800 |
| 1986-12-02 | 1,440 | 1,440 | 1,370 | 1,400 | 91,000 | 2,800 |
| 1986-12-01 | 1,450 | 1,460 | 1,440 | 1,450 | 124,000 | 2,900 |
| 1986-11-29 | 1,420 | 1,460 | 1,420 | 1,460 | 140,000 | 2,920 |
| 1986-11-28 | 1,450 | 1,460 | 1,410 | 1,440 | 563,000 | 2,880 |
| 1986-11-27 | 1,440 | 1,440 | 1,400 | 1,410 | 338,000 | 2,820 |
| 1986-11-26 | 1,380 | 1,540 | 1,370 | 1,460 | 1,065,000 | 2,920 |
| 1986-11-25 | 1,300 | 1,400 | 1,290 | 1,400 | 453,000 | 2,800 |
| 1986-11-22 | 1,230 | 1,280 | 1,230 | 1,280 | 108,000 | 2,560 |
| 1986-11-21 | 1,220 | 1,250 | 1,210 | 1,240 | 100,000 | 2,480 |
| 1986-11-20 | 1,240 | 1,250 | 1,160 | 1,190 | 192,000 | 2,380 |
| 1986-11-19 | 1,280 | 1,310 | 1,230 | 1,240 | 154,000 | 2,480 |
| 1986-11-18 | 1,300 | 1,310 | 1,300 | 1,300 | 46,000 | 2,600 |
| 1986-11-17 | 1,390 | 1,390 | 1,330 | 1,350 | 232,000 | 2,700 |
| 1986-11-14 | 1,300 | 1,370 | 1,300 | 1,370 | 391,000 | 2,740 |
| 1986-11-13 | 1,320 | 1,370 | 1,300 | 1,350 | 532,000 | 2,700 |
| 1986-11-12 | 1,240 | 1,320 | 1,240 | 1,320 | 259,000 | 2,640 |
| 1986-11-11 | 1,220 | 1,240 | 1,200 | 1,240 | 74,000 | 2,480 |
| 1986-11-10 | 1,270 | 1,270 | 1,200 | 1,200 | 40,000 | 2,400 |
| 1986-11-07 | 1,210 | 1,250 | 1,200 | 1,250 | 34,000 | 2,500 |
| 1986-11-06 | 1,200 | 1,250 | 1,200 | 1,210 | 67,000 | 2,420 |
| 1986-11-05 | 1,190 | 1,220 | 1,180 | 1,220 | 17,000 | 2,440 |
| 1986-11-04 | 1,220 | 1,230 | 1,180 | 1,190 | 37,000 | 2,380 |
| 1986-11-01 | 1,170 | 1,220 | 1,170 | 1,220 | 15,000 | 2,440 |
| 1986-10-31 | 1,160 | 1,220 | 1,160 | 1,220 | 58,000 | 2,440 |
| 1986-10-30 | 1,210 | 1,210 | 1,190 | 1,200 | 55,000 | 2,400 |
| 1986-10-29 | 1,150 | 1,150 | 1,150 | 1,150 | 30,000 | 2,300 |
| 1986-10-28 | 1,150 | 1,150 | 1,130 | 1,140 | 29,000 | 2,280 |
| 1986-10-27 | 1,160 | 1,160 | 1,120 | 1,150 | 65,000 | 2,300 |
| 1986-10-25 | 1,200 | 1,200 | 1,150 | 1,160 | 234,000 | 2,320 |
| 1986-10-24 | 1,210 | 1,290 | 1,210 | 1,240 | 190,000 | 2,480 |
| 1986-10-23 | 1,120 | 1,150 | 1,080 | 1,130 | 77,000 | 2,260 |
| 1986-10-22 | 1,110 | 1,150 | 1,100 | 1,120 | 78,000 | 2,240 |
| 1986-10-21 | 1,120 | 1,120 | 1,100 | 1,120 | 56,000 | 2,240 |
| 1986-10-20 | 1,120 | 1,150 | 1,120 | 1,120 | 24,000 | 2,240 |
| 1986-10-17 | 1,200 | 1,210 | 1,160 | 1,160 | 101,000 | 2,320 |
| 1986-10-16 | 1,280 | 1,290 | 1,230 | 1,250 | 199,000 | 2,500 |
| 1986-10-15 | 1,310 | 1,320 | 1,260 | 1,300 | 321,000 | 2,600 |
| 1986-10-14 | 1,260 | 1,300 | 1,250 | 1,300 | 278,000 | 2,600 |
| 1986-10-13 | 1,270 | 1,300 | 1,250 | 1,270 | 190,000 | 2,540 |
| 1986-10-09 | 1,220 | 1,290 | 1,200 | 1,270 | 398,000 | 2,540 |
| 1986-10-08 | 1,200 | 1,220 | 1,190 | 1,220 | 252,000 | 2,440 |
| 1986-10-07 | 1,100 | 1,170 | 1,100 | 1,170 | 82,000 | 2,340 |
| 1986-10-06 | 1,130 | 1,140 | 1,080 | 1,080 | 55,000 | 2,160 |
| 1986-10-04 | 1,100 | 1,100 | 1,100 | 1,100 | 34,000 | 2,200 |
| 1986-10-03 | 1,030 | 1,050 | 980 | 991 | 117,000 | 1,982 |
| 1986-10-02 | 1,160 | 1,160 | 1,050 | 1,050 | 36,000 | 2,100 |
| 1986-10-01 | 1,180 | 1,180 | 1,170 | 1,170 | 23,000 | 2,340 |
| 1986-09-30 | 1,180 | 1,180 | 1,160 | 1,160 | 50,000 | 2,320 |
| 1986-09-29 | 1,190 | 1,220 | 1,190 | 1,200 | 119,000 | 2,400 |
| 1986-09-27 | 1,180 | 1,180 | 1,170 | 1,180 | 87,000 | 2,360 |
| 1986-09-26 | 1,170 | 1,180 | 1,130 | 1,180 | 452,000 | 2,360 |
| 1986-09-25 | 1,190 | 1,200 | 1,170 | 1,170 | 83,000 | 2,340 |
| 1986-09-24 | 1,150 | 1,200 | 1,140 | 1,160 | 136,000 | 2,320 |
| 1986-09-22 | 1,110 | 1,170 | 1,110 | 1,170 | 37,000 | 2,340 |
| 1986-09-19 | 1,100 | 1,130 | 1,090 | 1,100 | 141,000 | 2,200 |
| 1986-09-18 | 1,100 | 1,130 | 1,080 | 1,080 | 48,000 | 2,160 |
| 1986-09-17 | 1,130 | 1,130 | 1,030 | 1,030 | 95,000 | 2,060 |
| 1986-09-16 | 1,130 | 1,170 | 1,130 | 1,170 | 138,000 | 2,340 |
| 1986-09-12 | 1,140 | 1,160 | 1,130 | 1,150 | 38,000 | 2,300 |
| 1986-09-11 | 1,170 | 1,230 | 1,170 | 1,220 | 358,000 | 2,440 |
| 1986-09-10 | 1,200 | 1,200 | 1,160 | 1,190 | 208,000 | 2,380 |
| 1986-09-09 | 1,210 | 1,210 | 1,200 | 1,200 | 45,000 | 2,400 |
| 1986-09-08 | 1,200 | 1,210 | 1,200 | 1,200 | 35,000 | 2,400 |
| 1986-09-06 | 1,200 | 1,220 | 1,200 | 1,200 | 50,000 | 2,400 |
| 1986-09-05 | 1,190 | 1,200 | 1,190 | 1,200 | 128,000 | 2,400 |
| 1986-09-04 | 1,200 | 1,200 | 1,190 | 1,200 | 363,000 | 2,400 |
| 1986-09-03 | 1,190 | 1,200 | 1,170 | 1,200 | 179,000 | 2,400 |
| 1986-09-02 | 1,180 | 1,180 | 1,150 | 1,180 | 46,000 | 2,360 |
| 1986-09-01 | 1,150 | 1,180 | 1,140 | 1,140 | 101,000 | 2,280 |
| 1986-08-30 | 1,130 | 1,170 | 1,110 | 1,170 | 82,000 | 2,340 |
| 1986-08-29 | 1,150 | 1,150 | 1,130 | 1,130 | 40,000 | 2,260 |
| 1986-08-28 | 1,130 | 1,190 | 1,130 | 1,190 | 64,000 | 2,380 |
| 1986-08-27 | 1,260 | 1,280 | 1,210 | 1,230 | 45,000 | 2,460 |
| 1986-08-26 | 1,260 | 1,280 | 1,220 | 1,260 | 90,000 | 2,520 |
| 1986-08-25 | 1,300 | 1,300 | 1,250 | 1,250 | 67,000 | 2,500 |
| 1986-08-23 | 1,320 | 1,320 | 1,260 | 1,280 | 122,000 | 2,560 |
| 1986-08-22 | 1,300 | 1,340 | 1,290 | 1,340 | 369,000 | 2,680 |
| 1986-08-21 | 1,300 | 1,350 | 1,270 | 1,320 | 606,000 | 2,640 |
| 1986-08-20 | 1,270 | 1,320 | 1,230 | 1,320 | 540,000 | 2,640 |
| 1986-08-19 | 1,200 | 1,270 | 1,180 | 1,270 | 285,000 | 2,540 |
| 1986-08-18 | 1,200 | 1,200 | 1,140 | 1,190 | 204,000 | 2,380 |
| 1986-08-15 | 1,180 | 1,200 | 1,150 | 1,200 | 115,000 | 2,400 |
| 1986-08-14 | 1,150 | 1,170 | 1,150 | 1,150 | 28,000 | 2,300 |
| 1986-08-13 | 1,150 | 1,150 | 1,140 | 1,150 | 22,000 | 2,300 |
| 1986-08-12 | 1,150 | 1,150 | 1,140 | 1,140 | 44,000 | 2,280 |
| 1986-08-11 | 1,110 | 1,120 | 1,110 | 1,110 | 57,000 | 2,220 |
| 1986-08-08 | 1,130 | 1,160 | 1,120 | 1,140 | 19,000 | 2,280 |
| 1986-08-07 | 1,160 | 1,170 | 1,110 | 1,130 | 98,000 | 2,260 |
| 1986-08-06 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 2,320 |
| 1986-08-05 | 1,170 | 1,170 | 1,150 | 1,160 | 22,000 | 2,320 |
| 1986-08-04 | 1,170 | 1,180 | 1,170 | 1,170 | 30,000 | 2,340 |
| 1986-08-02 | 1,240 | 1,240 | 1,170 | 1,240 | 90,000 | 2,480 |
| 1986-08-01 | 1,230 | 1,250 | 1,150 | 1,250 | 411,000 | 2,500 |
| 1986-07-31 | 1,200 | 1,200 | 1,150 | 1,190 | 226,000 | 2,380 |
| 1986-07-30 | 1,150 | 1,160 | 1,150 | 1,150 | 97,000 | 2,300 |
| 1986-07-29 | 1,190 | 1,200 | 1,120 | 1,130 | 159,000 | 2,260 |
| 1986-07-28 | 1,190 | 1,190 | 1,150 | 1,170 | 149,000 | 2,340 |
| 1986-07-26 | 1,240 | 1,240 | 1,200 | 1,240 | 79,000 | 2,480 |
| 1986-07-25 | 1,240 | 1,250 | 1,230 | 1,230 | 64,000 | 2,460 |
| 1986-07-24 | 1,220 | 1,230 | 1,210 | 1,230 | 89,000 | 2,460 |
| 1986-07-23 | 1,200 | 1,220 | 1,200 | 1,220 | 45,000 | 2,440 |
| 1986-07-22 | 1,170 | 1,210 | 1,170 | 1,180 | 214,000 | 2,360 |
| 1986-07-21 | 1,260 | 1,270 | 1,200 | 1,250 | 258,000 | 2,500 |
| 1986-07-19 | 1,270 | 1,270 | 1,250 | 1,270 | 121,000 | 2,540 |
| 1986-07-18 | 1,230 | 1,280 | 1,230 | 1,280 | 374,000 | 2,560 |
| 1986-07-17 | 1,140 | 1,260 | 1,140 | 1,250 | 581,000 | 2,500 |
| 1986-07-16 | 1,150 | 1,160 | 1,150 | 1,160 | 90,000 | 2,320 |
| 1986-07-15 | 1,200 | 1,220 | 1,200 | 1,210 | 170,000 | 2,420 |
| 1986-07-14 | 1,190 | 1,200 | 1,190 | 1,200 | 144,000 | 2,400 |
| 1986-07-11 | 1,150 | 1,210 | 1,150 | 1,200 | 232,000 | 2,400 |
| 1986-07-10 | 1,120 | 1,140 | 1,110 | 1,120 | 379,000 | 2,240 |
| 1986-07-09 | 1,200 | 1,220 | 1,180 | 1,220 | 259,000 | 2,440 |
| 1986-07-08 | 1,190 | 1,230 | 1,180 | 1,230 | 288,000 | 2,460 |
| 1986-07-07 | 1,160 | 1,210 | 1,160 | 1,210 | 696,000 | 2,420 |
| 1986-07-05 | 1,150 | 1,170 | 1,150 | 1,150 | 89,000 | 2,300 |
| 1986-07-04 | 1,120 | 1,140 | 1,120 | 1,130 | 192,000 | 2,260 |
| 1986-07-03 | 1,100 | 1,200 | 1,100 | 1,200 | 320,000 | 2,400 |
| 1986-07-02 | 1,120 | 1,130 | 1,110 | 1,120 | 262,000 | 2,240 |
| 1986-07-01 | 1,150 | 1,170 | 1,120 | 1,130 | 227,000 | 2,260 |
| 1986-06-30 | 1,160 | 1,170 | 1,140 | 1,170 | 120,000 | 2,340 |
| 1986-06-28 | 1,190 | 1,190 | 1,140 | 1,180 | 155,000 | 2,360 |
| 1986-06-27 | 1,150 | 1,200 | 1,140 | 1,200 | 659,000 | 2,400 |
| 1986-06-26 | 1,150 | 1,150 | 1,120 | 1,120 | 280,000 | 2,240 |
| 1986-06-25 | 1,060 | 1,150 | 1,060 | 1,140 | 484,000 | 2,280 |
| 1986-06-24 | 1,080 | 1,090 | 1,060 | 1,060 | 258,000 | 2,120 |
| 1986-06-23 | 1,100 | 1,120 | 1,040 | 1,090 | 172,000 | 2,180 |
| 1986-06-21 | 1,140 | 1,150 | 1,120 | 1,140 | 216,000 | 2,280 |
| 1986-06-20 | 1,110 | 1,160 | 1,100 | 1,150 | 816,000 | 2,300 |
| 1986-06-19 | 1,100 | 1,110 | 1,080 | 1,100 | 767,000 | 2,200 |
| 1986-06-18 | 1,010 | 1,140 | 1,000 | 1,120 | 825,000 | 2,240 |
| 1986-06-17 | 1,030 | 1,030 | 1,010 | 1,010 | 159,000 | 2,020 |
| 1986-06-16 | 1,010 | 1,030 | 1,000 | 1,000 | 127,000 | 2,000 |
| 1986-06-13 | 995 | 1,050 | 995 | 1,050 | 427,000 | 2,100 |
| 1986-06-12 | 1,000 | 1,010 | 990 | 995 | 265,000 | 1,990 |
| 1986-06-11 | 990 | 1,010 | 990 | 1,010 | 689,000 | 2,020 |
| 1986-06-10 | 984 | 987 | 977 | 987 | 348,000 | 1,974 |
| 1986-06-09 | 975 | 975 | 955 | 974 | 120,000 | 1,948 |
| 1986-06-07 | 990 | 990 | 965 | 985 | 134,000 | 1,970 |
| 1986-06-06 | 984 | 998 | 978 | 998 | 339,000 | 1,996 |
| 1986-06-05 | 974 | 980 | 967 | 974 | 217,000 | 1,948 |
| 1986-06-04 | 980 | 980 | 968 | 974 | 157,000 | 1,948 |
| 1986-06-03 | 990 | 990 | 955 | 956 | 161,000 | 1,912 |
| 1986-06-02 | 990 | 1,010 | 990 | 1,000 | 293,000 | 2,000 |
| 1986-05-31 | 975 | 1,010 | 975 | 1,000 | 547,000 | 2,000 |
| 1986-05-30 | 938 | 1,000 | 938 | 1,000 | 538,000 | 2,000 |
| 1986-05-29 | 944 | 947 | 938 | 938 | 389,000 | 1,876 |
| 1986-05-28 | 900 | 918 | 895 | 918 | 295,000 | 1,836 |
| 1986-05-27 | 890 | 899 | 890 | 890 | 141,000 | 1,780 |
| 1986-05-26 | 910 | 910 | 890 | 890 | 122,000 | 1,780 |
| 1986-05-24 | 880 | 910 | 880 | 900 | 243,000 | 1,800 |
| 1986-05-23 | 870 | 878 | 855 | 860 | 217,000 | 1,720 |
| 1986-05-22 | 830 | 850 | 825 | 850 | 70,000 | 1,700 |
| 1986-05-21 | 845 | 845 | 821 | 830 | 97,000 | 1,660 |
| 1986-05-20 | 825 | 830 | 820 | 822 | 81,000 | 1,644 |
| 1986-05-19 | 820 | 835 | 820 | 835 | 76,000 | 1,670 |
| 1986-05-17 | 838 | 838 | 820 | 820 | 106,000 | 1,640 |
| 1986-05-16 | 830 | 830 | 820 | 828 | 219,000 | 1,656 |
| 1986-05-15 | 850 | 850 | 814 | 815 | 96,000 | 1,630 |
| 1986-05-14 | 878 | 879 | 845 | 860 | 426,000 | 1,720 |
| 1986-05-13 | 870 | 878 | 850 | 878 | 398,000 | 1,756 |
| 1986-05-12 | 855 | 880 | 850 | 880 | 648,000 | 1,760 |
| 1986-05-09 | 849 | 855 | 820 | 849 | 761,000 | 1,698 |
| 1986-05-08 | 824 | 849 | 816 | 849 | 1,602,000 | 1,698 |
| 1986-05-07 | 780 | 805 | 770 | 804 | 1,908,000 | 1,608 |
| 1986-05-06 | 724 | 748 | 719 | 740 | 953,000 | 1,480 |
| 1986-05-02 | 695 | 700 | 689 | 699 | 288,000 | 1,398 |
| 1986-05-01 | 685 | 690 | 678 | 690 | 419,000 | 1,380 |
| 1986-04-30 | 680 | 680 | 672 | 675 | 235,000 | 1,350 |
| 1986-04-28 | 665 | 665 | 630 | 640 | 109,000 | 1,280 |
| 1986-04-26 | 672 | 672 | 660 | 665 | 44,000 | 1,330 |
| 1986-04-25 | 670 | 675 | 660 | 665 | 34,000 | 1,330 |
| 1986-04-24 | 669 | 670 | 660 | 660 | 27,000 | 1,320 |
| 1986-04-23 | 655 | 670 | 650 | 670 | 81,000 | 1,340 |
| 1986-04-22 | 670 | 670 | 669 | 669 | 11,000 | 1,338 |
| 1986-04-21 | 685 | 685 | 675 | 685 | 87,000 | 1,370 |
| 1986-04-19 | 680 | 685 | 680 | 685 | 66,000 | 1,370 |
| 1986-04-18 | 670 | 670 | 658 | 660 | 110,000 | 1,320 |
| 1986-04-17 | 655 | 665 | 650 | 660 | 79,000 | 1,320 |
| 1986-04-16 | 680 | 685 | 655 | 665 | 415,000 | 1,330 |
| 1986-04-15 | 695 | 695 | 670 | 681 | 170,000 | 1,362 |
| 1986-04-14 | 662 | 688 | 662 | 685 | 146,000 | 1,370 |
| 1986-04-11 | 621 | 640 | 621 | 639 | 146,000 | 1,278 |
| 1986-04-10 | 619 | 630 | 610 | 615 | 35,000 | 1,230 |
| 1986-04-09 | 603 | 620 | 602 | 620 | 100,000 | 1,240 |
| 1986-04-08 | 630 | 630 | 604 | 604 | 120,000 | 1,208 |
| 1986-04-07 | 610 | 635 | 605 | 635 | 53,000 | 1,270 |
| 1986-04-05 | 602 | 610 | 602 | 610 | 44,000 | 1,220 |
| 1986-04-04 | 620 | 620 | 602 | 602 | 241,000 | 1,204 |
| 1986-04-03 | 664 | 664 | 610 | 610 | 331,000 | 1,220 |
| 1986-04-02 | 675 | 675 | 652 | 665 | 80,000 | 1,330 |
| 1986-04-01 | 705 | 705 | 670 | 675 | 77,000 | 1,350 |
| 1986-03-31 | 699 | 700 | 690 | 700 | 200,000 | 1,400 |
| 1986-03-29 | 675 | 700 | 675 | 690 | 17,000 | 1,380 |
| 1986-03-28 | 710 | 710 | 665 | 665 | 74,000 | 1,330 |
| 1986-03-27 | 715 | 719 | 695 | 710 | 550,000 | 1,420 |
| 1986-03-26 | 700 | 710 | 698 | 710 | 293,000 | 1,420 |
| 1986-03-25 | 699 | 710 | 688 | 707 | 313,000 | 1,414 |
| 1986-03-24 | 700 | 720 | 670 | 676 | 720,000 | 1,352 |
| 1986-03-22 | 678 | 720 | 678 | 710 | 488,000 | 1,420 |
| 1986-03-20 | 661 | 670 | 650 | 670 | 355,000 | 1,340 |
| 1986-03-19 | 690 | 690 | 661 | 661 | 202,000 | 1,322 |
| 1986-03-18 | 670 | 682 | 665 | 679 | 340,000 | 1,358 |
| 1986-03-17 | 700 | 700 | 660 | 665 | 197,000 | 1,330 |
| 1986-03-15 | 700 | 700 | 689 | 695 | 498,000 | 1,390 |
| 1986-03-14 | 694 | 700 | 665 | 695 | 1,046,000 | 1,390 |
| 1986-03-13 | 630 | 680 | 630 | 665 | 811,000 | 1,330 |
| 1986-03-12 | 620 | 630 | 620 | 630 | 66,000 | 1,260 |
| 1986-03-11 | 620 | 624 | 618 | 620 | 88,000 | 1,240 |
| 1986-03-10 | 618 | 620 | 618 | 620 | 147,000 | 1,240 |
| 1986-03-07 | 618 | 620 | 610 | 620 | 155,000 | 1,240 |
| 1986-03-06 | 622 | 622 | 605 | 618 | 205,000 | 1,236 |
| 1986-03-05 | 620 | 625 | 615 | 620 | 113,000 | 1,240 |
| 1986-03-04 | 620 | 630 | 613 | 620 | 99,000 | 1,240 |
| 1986-03-03 | 615 | 620 | 613 | 620 | 132,000 | 1,240 |
| 1986-03-01 | 615 | 620 | 613 | 615 | 74,000 | 1,230 |
| 1986-02-28 | 627 | 630 | 608 | 608 | 72,000 | 1,216 |
| 1986-02-27 | 630 | 650 | 625 | 647 | 283,000 | 1,294 |
| 1986-02-26 | 635 | 639 | 609 | 639 | 266,000 | 1,278 |
| 1986-02-25 | 630 | 640 | 620 | 635 | 193,000 | 1,270 |
| 1986-02-24 | 630 | 640 | 621 | 640 | 484,000 | 1,280 |
| 1986-02-22 | 648 | 648 | 605 | 630 | 209,000 | 1,260 |
| 1986-02-21 | 620 | 650 | 619 | 650 | 1,027,000 | 1,300 |
| 1986-02-20 | 617 | 626 | 598 | 610 | 644,000 | 1,220 |
| 1986-02-19 | 600 | 650 | 595 | 627 | 1,566,000 | 1,254 |
| 1986-02-18 | 550 | 620 | 550 | 600 | 823,000 | 1,200 |
| 1986-02-17 | 525 | 544 | 525 | 544 | 44,000 | 1,088 |
| 1986-02-15 | 525 | 530 | 525 | 525 | 38,000 | 1,050 |
| 1986-02-14 | 520 | 520 | 520 | 520 | 17,000 | 1,040 |
| 1986-02-13 | 511 | 520 | 510 | 515 | 39,000 | 1,030 |
| 1986-02-12 | 520 | 525 | 510 | 510 | 42,000 | 1,020 |
| 1986-02-10 | 515 | 515 | 510 | 510 | 16,000 | 1,020 |
| 1986-02-07 | 510 | 514 | 510 | 514 | 9,000 | 1,028 |
| 1986-02-06 | 509 | 520 | 509 | 520 | 12,000 | 1,040 |
| 1986-02-05 | 508 | 509 | 500 | 500 | 33,000 | 1,000 |
| 1986-02-04 | 501 | 509 | 500 | 508 | 19,000 | 1,016 |
| 1986-02-03 | 502 | 505 | 500 | 500 | 32,000 | 1,000 |
| 1986-02-01 | 501 | 501 | 500 | 500 | 4,000 | 1,000 |
| 1986-01-31 | 490 | 501 | 490 | 500 | 35,000 | 1,000 |
| 1986-01-30 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1986-01-29 | 501 | 511 | 498 | 500 | 52,000 | 1,000 |
| 1986-01-28 | 515 | 515 | 500 | 501 | 30,000 | 1,002 |
| 1986-01-27 | 520 | 520 | 510 | 510 | 19,000 | 1,020 |
| 1986-01-25 | 521 | 525 | 520 | 520 | 11,000 | 1,040 |
| 1986-01-24 | 520 | 525 | 520 | 521 | 12,000 | 1,042 |
| 1986-01-23 | 525 | 525 | 520 | 520 | 31,000 | 1,040 |
| 1986-01-22 | 525 | 530 | 520 | 520 | 24,000 | 1,040 |
| 1986-01-21 | 520 | 540 | 520 | 526 | 33,000 | 1,052 |
| 1986-01-20 | 525 | 535 | 520 | 520 | 76,000 | 1,040 |
| 1986-01-18 | 522 | 525 | 520 | 525 | 38,000 | 1,050 |
| 1986-01-17 | 524 | 525 | 520 | 520 | 18,000 | 1,040 |
| 1986-01-16 | 520 | 530 | 520 | 525 | 22,000 | 1,050 |
| 1986-01-14 | 519 | 520 | 518 | 520 | 82,000 | 1,040 |
| 1986-01-13 | 520 | 520 | 515 | 520 | 42,000 | 1,040 |
| 1986-01-10 | 520 | 535 | 515 | 534 | 75,000 | 1,068 |
| 1986-01-09 | 515 | 520 | 513 | 520 | 75,000 | 1,040 |
| 1986-01-08 | 520 | 520 | 511 | 511 | 36,000 | 1,022 |
| 1986-01-07 | 505 | 515 | 500 | 515 | 47,000 | 1,030 |
| 1986-01-06 | 506 | 520 | 505 | 505 | 8,000 | 1,010 |
| 1986-01-04 | 505 | 505 | 505 | 505 | 11,000 | 1,010 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
