8585 (株)オリエントコーポレーション 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 | 1,190 | 1,220 | 1,170 | 1,220 | 137,000 | 24,400 |
| 1986-12-26 | 1,200 | 1,210 | 1,180 | 1,200 | 80,000 | 24,000 |
| 1986-12-25 | 1,230 | 1,230 | 1,170 | 1,200 | 185,000 | 24,000 |
| 1986-12-24 | 1,200 | 1,240 | 1,200 | 1,210 | 356,000 | 24,200 |
| 1986-12-23 | 1,260 | 1,260 | 1,200 | 1,210 | 287,000 | 24,200 |
| 1986-12-22 | 1,260 | 1,280 | 1,200 | 1,280 | 481,000 | 25,600 |
| 1986-12-19 | 1,260 | 1,300 | 1,240 | 1,280 | 353,000 | 25,600 |
| 1986-12-18 | 1,290 | 1,290 | 1,230 | 1,270 | 497,000 | 25,400 |
| 1986-12-17 | 1,320 | 1,330 | 1,250 | 1,290 | 1,560,000 | 25,800 |
| 1986-12-16 | 1,210 | 1,380 | 1,200 | 1,300 | 4,008,000 | 26,000 |
| 1986-12-15 | 1,210 | 1,230 | 1,180 | 1,230 | 627,000 | 24,600 |
| 1986-12-12 | 1,150 | 1,210 | 1,150 | 1,210 | 757,000 | 24,200 |
| 1986-12-11 | 1,180 | 1,180 | 1,140 | 1,160 | 129,000 | 23,200 |
| 1986-12-10 | 1,150 | 1,200 | 1,150 | 1,180 | 366,000 | 23,600 |
| 1986-12-09 | 1,150 | 1,180 | 1,150 | 1,170 | 491,000 | 23,400 |
| 1986-12-08 | 1,190 | 1,190 | 1,170 | 1,170 | 27,000 | 23,400 |
| 1986-12-06 | 1,160 | 1,190 | 1,160 | 1,190 | 106,000 | 23,800 |
| 1986-12-05 | 1,190 | 1,210 | 1,180 | 1,200 | 682,000 | 24,000 |
| 1986-12-04 | 1,190 | 1,200 | 1,180 | 1,190 | 658,000 | 23,800 |
| 1986-12-03 | 1,150 | 1,210 | 1,150 | 1,200 | 1,334,000 | 24,000 |
| 1986-12-02 | 1,150 | 1,150 | 1,100 | 1,150 | 98,000 | 23,000 |
| 1986-12-01 | 1,160 | 1,170 | 1,140 | 1,150 | 292,000 | 23,000 |
| 1986-11-29 | 1,160 | 1,170 | 1,140 | 1,150 | 240,000 | 23,000 |
| 1986-11-28 | 1,160 | 1,170 | 1,120 | 1,150 | 1,181,000 | 23,000 |
| 1986-11-27 | 1,070 | 1,200 | 1,060 | 1,170 | 2,097,000 | 23,400 |
| 1986-11-26 | 1,040 | 1,060 | 1,020 | 1,060 | 507,000 | 21,200 |
| 1986-11-25 | 1,010 | 1,020 | 1,000 | 1,020 | 156,000 | 20,400 |
| 1986-11-22 | 1,000 | 1,020 | 1,000 | 1,000 | 244,000 | 20,000 |
| 1986-11-21 | 990 | 1,000 | 986 | 1,000 | 184,000 | 20,000 |
| 1986-11-20 | 990 | 1,000 | 985 | 990 | 72,000 | 19,800 |
| 1986-11-19 | 1,000 | 1,000 | 990 | 1,000 | 129,000 | 20,000 |
| 1986-11-18 | 990 | 995 | 977 | 983 | 267,000 | 19,660 |
| 1986-11-17 | 1,000 | 1,010 | 995 | 995 | 124,000 | 19,900 |
| 1986-11-14 | 1,000 | 1,010 | 995 | 1,010 | 258,000 | 20,200 |
| 1986-11-13 | 1,000 | 1,020 | 990 | 1,020 | 438,000 | 20,400 |
| 1986-11-12 | 965 | 988 | 965 | 980 | 392,000 | 19,600 |
| 1986-11-11 | 950 | 965 | 950 | 965 | 435,000 | 19,300 |
| 1986-11-10 | 950 | 960 | 935 | 950 | 564,000 | 19,000 |
| 1986-11-07 | 930 | 950 | 925 | 930 | 517,000 | 18,600 |
| 1986-11-06 | 950 | 960 | 921 | 922 | 497,000 | 18,440 |
| 1986-11-05 | 982 | 992 | 960 | 960 | 323,000 | 19,200 |
| 1986-11-04 | 980 | 1,000 | 980 | 992 | 303,000 | 19,840 |
| 1986-11-01 | 947 | 1,040 | 945 | 1,040 | 617,000 | 20,800 |
| 1986-10-31 | 1,050 | 1,050 | 931 | 931 | 681,000 | 18,620 |
| 1986-10-30 | 985 | 1,060 | 985 | 1,050 | 950,000 | 21,000 |
| 1986-10-29 | 979 | 985 | 960 | 985 | 228,000 | 19,700 |
| 1986-10-28 | 930 | 969 | 920 | 969 | 216,000 | 19,380 |
| 1986-10-27 | 924 | 939 | 924 | 935 | 107,000 | 18,700 |
| 1986-10-25 | 929 | 939 | 929 | 934 | 52,000 | 18,680 |
| 1986-10-24 | 970 | 970 | 950 | 950 | 189,000 | 19,000 |
| 1986-10-23 | 960 | 970 | 955 | 970 | 162,000 | 19,400 |
| 1986-10-22 | 980 | 980 | 970 | 980 | 108,000 | 19,600 |
| 1986-10-21 | 976 | 977 | 960 | 977 | 79,000 | 19,540 |
| 1986-10-20 | 990 | 1,000 | 980 | 1,000 | 100,000 | 20,000 |
| 1986-10-17 | 979 | 1,020 | 979 | 1,020 | 383,000 | 20,400 |
| 1986-10-16 | 980 | 998 | 969 | 969 | 215,000 | 19,380 |
| 1986-10-15 | 1,010 | 1,010 | 1,000 | 1,000 | 180,000 | 20,000 |
| 1986-10-14 | 1,030 | 1,030 | 1,000 | 1,010 | 129,000 | 20,200 |
| 1986-10-13 | 1,030 | 1,060 | 1,030 | 1,060 | 3,000 | 21,200 |
| 1986-10-09 | 1,050 | 1,050 | 1,010 | 1,050 | 77,000 | 21,000 |
| 1986-10-08 | 1,040 | 1,070 | 1,010 | 1,070 | 23,000 | 21,400 |
| 1986-10-07 | 1,020 | 1,040 | 1,000 | 1,020 | 107,000 | 20,400 |
| 1986-10-06 | 1,060 | 1,070 | 1,020 | 1,020 | 92,000 | 20,400 |
| 1986-10-04 | 1,030 | 1,060 | 1,030 | 1,060 | 50,000 | 21,200 |
| 1986-10-03 | 1,010 | 1,070 | 1,010 | 1,070 | 101,000 | 21,400 |
| 1986-10-02 | 1,080 | 1,100 | 1,030 | 1,100 | 142,000 | 22,000 |
| 1986-10-01 | 1,130 | 1,130 | 1,090 | 1,100 | 113,000 | 22,000 |
| 1986-09-30 | 1,130 | 1,150 | 1,090 | 1,150 | 139,000 | 23,000 |
| 1986-09-29 | 1,120 | 1,140 | 1,090 | 1,140 | 74,000 | 22,800 |
| 1986-09-27 | 1,080 | 1,100 | 1,060 | 1,100 | 90,000 | 22,000 |
| 1986-09-26 | 1,100 | 1,100 | 1,050 | 1,100 | 114,000 | 22,000 |
| 1986-09-25 | 1,120 | 1,140 | 1,120 | 1,140 | 85,000 | 22,800 |
| 1986-09-24 | 1,140 | 1,180 | 1,140 | 1,180 | 297,000 | 23,600 |
| 1986-09-22 | 1,120 | 1,130 | 1,120 | 1,130 | 84,000 | 22,600 |
| 1986-09-19 | 1,060 | 1,120 | 1,050 | 1,120 | 105,000 | 22,400 |
| 1986-09-18 | 1,060 | 1,060 | 1,020 | 1,060 | 65,000 | 21,200 |
| 1986-09-17 | 1,080 | 1,080 | 1,040 | 1,040 | 281,000 | 20,800 |
| 1986-09-16 | 1,110 | 1,120 | 1,080 | 1,120 | 137,000 | 22,400 |
| 1986-09-12 | 1,100 | 1,150 | 1,080 | 1,150 | 254,000 | 23,000 |
| 1986-09-11 | 1,190 | 1,190 | 1,160 | 1,190 | 80,000 | 23,800 |
| 1986-09-10 | 1,200 | 1,200 | 1,180 | 1,200 | 236,000 | 24,000 |
| 1986-09-09 | 1,180 | 1,210 | 1,180 | 1,210 | 61,000 | 24,200 |
| 1986-09-08 | 1,250 | 1,250 | 1,210 | 1,230 | 295,000 | 24,600 |
| 1986-09-06 | 1,260 | 1,260 | 1,240 | 1,260 | 29,000 | 25,200 |
| 1986-09-05 | 1,260 | 1,280 | 1,200 | 1,260 | 439,000 | 25,200 |
| 1986-09-04 | 1,260 | 1,290 | 1,260 | 1,280 | 50,000 | 25,600 |
| 1986-09-03 | 1,260 | 1,280 | 1,250 | 1,260 | 129,000 | 25,200 |
| 1986-09-02 | 1,260 | 1,270 | 1,260 | 1,270 | 37,000 | 25,400 |
| 1986-09-01 | 1,260 | 1,260 | 1,250 | 1,250 | 30,000 | 25,000 |
| 1986-08-30 | 1,260 | 1,270 | 1,250 | 1,260 | 127,000 | 25,200 |
| 1986-08-29 | 1,250 | 1,280 | 1,250 | 1,250 | 67,000 | 25,000 |
| 1986-08-28 | 1,240 | 1,240 | 1,220 | 1,230 | 62,000 | 24,600 |
| 1986-08-27 | 1,280 | 1,280 | 1,240 | 1,250 | 104,000 | 25,000 |
| 1986-08-26 | 1,280 | 1,310 | 1,280 | 1,290 | 199,000 | 25,800 |
| 1986-08-25 | 1,300 | 1,300 | 1,290 | 1,300 | 89,000 | 26,000 |
| 1986-08-23 | 1,320 | 1,320 | 1,280 | 1,310 | 196,000 | 26,200 |
| 1986-08-22 | 1,390 | 1,390 | 1,330 | 1,330 | 295,000 | 26,600 |
| 1986-08-21 | 1,410 | 1,420 | 1,350 | 1,390 | 758,000 | 27,800 |
| 1986-08-20 | 1,390 | 1,420 | 1,380 | 1,410 | 816,000 | 28,200 |
| 1986-08-19 | 1,350 | 1,400 | 1,350 | 1,360 | 616,000 | 27,200 |
| 1986-08-18 | 1,360 | 1,380 | 1,350 | 1,350 | 384,000 | 27,000 |
| 1986-08-15 | 1,390 | 1,400 | 1,360 | 1,370 | 473,000 | 27,400 |
| 1986-08-14 | 1,360 | 1,400 | 1,350 | 1,380 | 1,004,000 | 27,600 |
| 1986-08-13 | 1,290 | 1,310 | 1,280 | 1,300 | 217,000 | 26,000 |
| 1986-08-12 | 1,260 | 1,260 | 1,250 | 1,250 | 138,000 | 25,000 |
| 1986-08-11 | 1,250 | 1,280 | 1,240 | 1,240 | 123,000 | 24,800 |
| 1986-08-08 | 1,260 | 1,260 | 1,240 | 1,240 | 141,000 | 24,800 |
| 1986-08-07 | 1,270 | 1,270 | 1,250 | 1,270 | 233,000 | 25,400 |
| 1986-08-06 | 1,280 | 1,290 | 1,270 | 1,270 | 288,000 | 25,400 |
| 1986-08-05 | 1,280 | 1,290 | 1,270 | 1,270 | 71,000 | 25,400 |
| 1986-08-04 | 1,250 | 1,250 | 1,250 | 1,250 | 20,000 | 25,000 |
| 1986-08-02 | 1,250 | 1,250 | 1,240 | 1,240 | 100,000 | 24,800 |
| 1986-08-01 | 1,300 | 1,300 | 1,250 | 1,250 | 126,000 | 25,000 |
| 1986-07-31 | 1,300 | 1,300 | 1,230 | 1,300 | 247,000 | 26,000 |
| 1986-07-30 | 1,300 | 1,300 | 1,270 | 1,270 | 483,000 | 25,400 |
| 1986-07-29 | 1,330 | 1,330 | 1,300 | 1,300 | 381,000 | 26,000 |
| 1986-07-28 | 1,360 | 1,360 | 1,350 | 1,350 | 124,000 | 27,000 |
| 1986-07-26 | 1,390 | 1,400 | 1,370 | 1,370 | 1,035,000 | 27,400 |
| 1986-07-25 | 1,350 | 1,350 | 1,310 | 1,350 | 710,000 | 27,000 |
| 1986-07-24 | 1,290 | 1,340 | 1,280 | 1,340 | 335,000 | 26,800 |
| 1986-07-23 | 1,270 | 1,280 | 1,260 | 1,270 | 114,000 | 25,400 |
| 1986-07-22 | 1,250 | 1,280 | 1,240 | 1,260 | 115,000 | 25,200 |
| 1986-07-21 | 1,340 | 1,340 | 1,230 | 1,290 | 171,000 | 25,800 |
| 1986-07-19 | 1,320 | 1,330 | 1,300 | 1,320 | 161,000 | 26,400 |
| 1986-07-18 | 1,330 | 1,340 | 1,310 | 1,310 | 496,000 | 26,200 |
| 1986-07-17 | 1,310 | 1,330 | 1,300 | 1,330 | 281,000 | 26,600 |
| 1986-07-16 | 1,310 | 1,320 | 1,290 | 1,300 | 710,000 | 26,000 |
| 1986-07-15 | 1,320 | 1,350 | 1,290 | 1,350 | 2,750,000 | 27,000 |
| 1986-07-14 | 1,290 | 1,310 | 1,280 | 1,300 | 2,115,000 | 26,000 |
| 1986-07-11 | 1,270 | 1,280 | 1,250 | 1,260 | 1,405,000 | 25,200 |
| 1986-07-10 | 1,220 | 1,230 | 1,220 | 1,230 | 419,000 | 24,600 |
| 1986-07-09 | 1,230 | 1,250 | 1,210 | 1,220 | 718,000 | 24,400 |
| 1986-07-08 | 1,210 | 1,220 | 1,190 | 1,220 | 503,000 | 24,400 |
| 1986-07-07 | 1,210 | 1,220 | 1,210 | 1,220 | 180,000 | 24,400 |
| 1986-07-05 | 1,210 | 1,220 | 1,200 | 1,220 | 245,000 | 24,400 |
| 1986-07-04 | 1,240 | 1,250 | 1,200 | 1,220 | 550,000 | 24,400 |
| 1986-07-03 | 1,200 | 1,260 | 1,190 | 1,230 | 1,320,000 | 24,600 |
| 1986-07-02 | 1,150 | 1,190 | 1,150 | 1,180 | 1,636,000 | 23,600 |
| 1986-07-01 | 1,140 | 1,150 | 1,120 | 1,140 | 362,000 | 22,800 |
| 1986-06-30 | 1,130 | 1,140 | 1,120 | 1,140 | 56,000 | 22,800 |
| 1986-06-28 | 1,120 | 1,120 | 1,120 | 1,120 | 43,000 | 22,400 |
| 1986-06-27 | 1,140 | 1,140 | 1,130 | 1,140 | 314,000 | 22,800 |
| 1986-06-26 | 1,130 | 1,150 | 1,130 | 1,150 | 173,000 | 23,000 |
| 1986-06-25 | 1,120 | 1,140 | 1,110 | 1,130 | 217,000 | 22,600 |
| 1986-06-24 | 1,090 | 1,120 | 1,080 | 1,120 | 140,000 | 22,400 |
| 1986-06-23 | 1,110 | 1,130 | 1,110 | 1,110 | 477,000 | 22,200 |
| 1986-06-21 | 1,110 | 1,110 | 1,100 | 1,110 | 58,000 | 22,200 |
| 1986-06-20 | 1,120 | 1,130 | 1,100 | 1,120 | 71,000 | 22,400 |
| 1986-06-19 | 1,130 | 1,140 | 1,120 | 1,140 | 42,000 | 22,800 |
| 1986-06-18 | 1,130 | 1,140 | 1,100 | 1,140 | 161,000 | 22,800 |
| 1986-06-17 | 1,140 | 1,140 | 1,120 | 1,140 | 295,000 | 22,800 |
| 1986-06-16 | 1,140 | 1,150 | 1,130 | 1,130 | 305,000 | 22,600 |
| 1986-06-13 | 1,150 | 1,170 | 1,130 | 1,130 | 1,446,000 | 22,600 |
| 1986-06-12 | 1,160 | 1,160 | 1,130 | 1,150 | 252,000 | 23,000 |
| 1986-06-11 | 1,140 | 1,170 | 1,120 | 1,170 | 436,000 | 23,400 |
| 1986-06-10 | 1,100 | 1,120 | 1,100 | 1,120 | 283,000 | 22,400 |
| 1986-06-09 | 1,100 | 1,110 | 1,090 | 1,090 | 144,000 | 21,800 |
| 1986-06-07 | 1,080 | 1,100 | 1,080 | 1,090 | 100,000 | 21,800 |
| 1986-06-06 | 1,090 | 1,100 | 1,070 | 1,090 | 67,000 | 21,800 |
| 1986-06-05 | 1,080 | 1,100 | 1,080 | 1,080 | 55,000 | 21,600 |
| 1986-06-04 | 1,100 | 1,110 | 1,070 | 1,070 | 69,000 | 21,400 |
| 1986-06-03 | 1,080 | 1,100 | 1,070 | 1,070 | 169,000 | 21,400 |
| 1986-06-02 | 1,100 | 1,110 | 1,070 | 1,080 | 114,000 | 21,600 |
| 1986-05-31 | 1,070 | 1,090 | 1,060 | 1,090 | 183,000 | 21,800 |
| 1986-05-30 | 1,130 | 1,130 | 1,090 | 1,130 | 143,000 | 22,600 |
| 1986-05-29 | 1,140 | 1,150 | 1,110 | 1,130 | 144,000 | 22,600 |
| 1986-05-28 | 1,100 | 1,150 | 1,100 | 1,150 | 260,000 | 23,000 |
| 1986-05-27 | 1,120 | 1,120 | 1,070 | 1,080 | 64,000 | 21,600 |
| 1986-05-26 | 1,100 | 1,120 | 1,080 | 1,120 | 193,000 | 22,400 |
| 1986-05-24 | 1,100 | 1,110 | 1,090 | 1,110 | 149,000 | 22,200 |
| 1986-05-23 | 1,080 | 1,100 | 1,080 | 1,100 | 143,000 | 22,000 |
| 1986-05-22 | 1,060 | 1,090 | 1,060 | 1,080 | 161,000 | 21,600 |
| 1986-05-21 | 1,100 | 1,100 | 1,060 | 1,090 | 130,000 | 21,800 |
| 1986-05-20 | 1,110 | 1,110 | 1,090 | 1,090 | 201,000 | 21,800 |
| 1986-05-19 | 1,090 | 1,120 | 1,090 | 1,110 | 86,000 | 22,200 |
| 1986-05-17 | 1,060 | 1,090 | 1,060 | 1,090 | 58,000 | 21,800 |
| 1986-05-16 | 1,090 | 1,100 | 1,070 | 1,100 | 165,000 | 22,000 |
| 1986-05-15 | 1,090 | 1,090 | 1,070 | 1,070 | 43,000 | 21,400 |
| 1986-05-14 | 1,090 | 1,100 | 1,070 | 1,070 | 129,000 | 21,400 |
| 1986-05-13 | 1,080 | 1,080 | 1,060 | 1,080 | 383,000 | 21,600 |
| 1986-05-12 | 1,100 | 1,100 | 1,070 | 1,100 | 278,000 | 22,000 |
| 1986-05-09 | 1,090 | 1,100 | 1,070 | 1,100 | 397,000 | 22,000 |
| 1986-05-08 | 1,100 | 1,120 | 1,080 | 1,080 | 410,000 | 21,600 |
| 1986-05-07 | 1,090 | 1,120 | 1,090 | 1,110 | 186,000 | 22,200 |
| 1986-05-06 | 1,100 | 1,100 | 1,070 | 1,070 | 51,000 | 21,400 |
| 1986-05-02 | 1,060 | 1,100 | 1,060 | 1,060 | 135,000 | 21,200 |
| 1986-05-01 | 1,060 | 1,070 | 1,060 | 1,060 | 109,000 | 21,200 |
| 1986-04-30 | 1,090 | 1,100 | 1,070 | 1,100 | 105,000 | 22,000 |
| 1986-04-28 | 1,060 | 1,080 | 1,060 | 1,060 | 90,000 | 21,200 |
| 1986-04-26 | 1,090 | 1,100 | 1,070 | 1,100 | 109,000 | 22,000 |
| 1986-04-25 | 1,110 | 1,110 | 1,050 | 1,050 | 223,000 | 21,000 |
| 1986-04-24 | 1,110 | 1,120 | 1,110 | 1,110 | 36,000 | 22,200 |
| 1986-04-23 | 1,110 | 1,130 | 1,100 | 1,100 | 54,000 | 22,000 |
| 1986-04-22 | 1,110 | 1,140 | 1,110 | 1,110 | 265,000 | 22,200 |
| 1986-04-21 | 1,150 | 1,170 | 1,150 | 1,150 | 94,000 | 23,000 |
| 1986-04-19 | 1,170 | 1,180 | 1,160 | 1,160 | 76,000 | 23,200 |
| 1986-04-18 | 1,180 | 1,180 | 1,160 | 1,160 | 323,000 | 23,200 |
| 1986-04-17 | 1,120 | 1,190 | 1,120 | 1,190 | 323,000 | 23,800 |
| 1986-04-16 | 1,110 | 1,130 | 1,090 | 1,120 | 80,000 | 22,400 |
| 1986-04-15 | 1,120 | 1,130 | 1,110 | 1,120 | 69,000 | 22,400 |
| 1986-04-14 | 1,120 | 1,140 | 1,110 | 1,130 | 71,000 | 22,600 |
| 1986-04-11 | 1,120 | 1,130 | 1,100 | 1,120 | 347,000 | 22,400 |
| 1986-04-10 | 1,100 | 1,110 | 1,090 | 1,100 | 124,000 | 22,000 |
| 1986-04-09 | 1,090 | 1,120 | 1,070 | 1,120 | 99,000 | 22,400 |
| 1986-04-08 | 1,090 | 1,100 | 1,040 | 1,040 | 212,000 | 20,800 |
| 1986-04-07 | 1,110 | 1,110 | 1,090 | 1,100 | 77,000 | 22,000 |
| 1986-04-05 | 1,090 | 1,120 | 1,070 | 1,110 | 161,000 | 22,200 |
| 1986-04-04 | 1,120 | 1,120 | 1,070 | 1,090 | 193,000 | 21,800 |
| 1986-04-03 | 1,150 | 1,150 | 1,120 | 1,120 | 329,000 | 22,400 |
| 1986-04-02 | 1,170 | 1,180 | 1,150 | 1,170 | 370,000 | 23,400 |
| 1986-04-01 | 1,150 | 1,190 | 1,130 | 1,150 | 513,000 | 23,000 |
| 1986-03-31 | 1,140 | 1,180 | 1,140 | 1,180 | 285,000 | 23,600 |
| 1986-03-29 | 1,150 | 1,150 | 1,120 | 1,120 | 31,000 | 22,400 |
| 1986-03-28 | 1,150 | 1,160 | 1,140 | 1,140 | 472,000 | 22,800 |
| 1986-03-27 | 1,140 | 1,200 | 1,140 | 1,150 | 1,643,000 | 23,000 |
| 1986-03-26 | 1,140 | 1,190 | 1,120 | 1,120 | 303,000 | 22,400 |
| 1986-03-25 | 1,150 | 1,190 | 1,120 | 1,180 | 372,000 | 23,600 |
| 1986-03-24 | 1,190 | 1,200 | 1,170 | 1,190 | 814,000 | 23,800 |
| 1986-03-22 | 1,180 | 1,190 | 1,150 | 1,190 | 317,000 | 23,800 |
| 1986-03-20 | 1,140 | 1,190 | 1,130 | 1,190 | 325,000 | 23,800 |
| 1986-03-19 | 1,200 | 1,200 | 1,100 | 1,100 | 885,000 | 22,000 |
| 1986-03-18 | 1,190 | 1,200 | 1,170 | 1,200 | 630,000 | 24,000 |
| 1986-03-17 | 1,190 | 1,190 | 1,140 | 1,180 | 254,000 | 23,600 |
| 1986-03-15 | 1,200 | 1,200 | 1,180 | 1,180 | 216,000 | 23,600 |
| 1986-03-14 | 1,190 | 1,220 | 1,170 | 1,190 | 1,091,000 | 23,800 |
| 1986-03-13 | 1,150 | 1,210 | 1,140 | 1,180 | 1,845,000 | 23,600 |
| 1986-03-12 | 1,130 | 1,160 | 1,120 | 1,150 | 536,000 | 23,000 |
| 1986-03-11 | 1,160 | 1,180 | 1,160 | 1,170 | 276,000 | 23,400 |
| 1986-03-10 | 1,190 | 1,190 | 1,140 | 1,180 | 387,000 | 23,600 |
| 1986-03-07 | 1,200 | 1,210 | 1,180 | 1,190 | 1,423,000 | 23,800 |
| 1986-03-06 | 1,150 | 1,180 | 1,140 | 1,180 | 421,000 | 23,600 |
| 1986-03-05 | 1,150 | 1,160 | 1,140 | 1,160 | 317,000 | 23,200 |
| 1986-03-04 | 1,160 | 1,180 | 1,160 | 1,160 | 344,000 | 23,200 |
| 1986-03-03 | 1,170 | 1,180 | 1,160 | 1,160 | 264,000 | 23,200 |
| 1986-03-01 | 1,160 | 1,170 | 1,150 | 1,170 | 267,000 | 23,400 |
| 1986-02-28 | 1,190 | 1,200 | 1,160 | 1,190 | 1,219,000 | 23,800 |
| 1986-02-27 | 1,140 | 1,180 | 1,140 | 1,180 | 2,093,000 | 23,600 |
| 1986-02-26 | 1,130 | 1,150 | 1,130 | 1,140 | 767,000 | 22,800 |
| 1986-02-25 | 1,120 | 1,130 | 1,110 | 1,130 | 665,000 | 22,600 |
| 1986-02-24 | 1,100 | 1,150 | 1,100 | 1,120 | 1,446,000 | 22,400 |
| 1986-02-22 | 1,080 | 1,110 | 1,070 | 1,090 | 670,000 | 21,800 |
| 1986-02-21 | 1,090 | 1,090 | 1,070 | 1,090 | 543,000 | 21,800 |
| 1986-02-20 | 1,090 | 1,120 | 1,080 | 1,100 | 1,450,000 | 22,000 |
| 1986-02-19 | 1,070 | 1,100 | 1,060 | 1,080 | 1,415,000 | 21,600 |
| 1986-02-18 | 1,100 | 1,100 | 1,070 | 1,070 | 969,000 | 21,400 |
| 1986-02-17 | 1,090 | 1,100 | 1,070 | 1,100 | 2,091,000 | 22,000 |
| 1986-02-15 | 1,070 | 1,090 | 1,050 | 1,090 | 2,155,000 | 21,800 |
| 1986-02-14 | 1,020 | 1,070 | 1,010 | 1,050 | 5,169,000 | 21,000 |
| 1986-02-13 | 994 | 1,000 | 991 | 1,000 | 1,282,000 | 20,000 |
| 1986-02-12 | 997 | 997 | 985 | 991 | 998,000 | 19,820 |
| 1986-02-10 | 995 | 997 | 985 | 997 | 647,000 | 19,940 |
| 1986-02-07 | 985 | 1,010 | 985 | 998 | 2,101,000 | 19,960 |
| 1986-02-06 | 966 | 984 | 966 | 976 | 910,000 | 19,520 |
| 1986-02-05 | 965 | 965 | 960 | 962 | 302,000 | 19,240 |
| 1986-02-04 | 969 | 970 | 966 | 966 | 247,000 | 19,320 |
| 1986-02-03 | 961 | 972 | 961 | 968 | 150,000 | 19,360 |
| 1986-02-01 | 961 | 965 | 955 | 960 | 144,000 | 19,200 |
| 1986-01-31 | 965 | 975 | 955 | 960 | 318,000 | 19,200 |
| 1986-01-30 | 969 | 985 | 969 | 975 | 1,174,000 | 19,500 |
| 1986-01-29 | 967 | 973 | 950 | 960 | 874,000 | 19,200 |
| 1986-01-28 | 947 | 960 | 940 | 957 | 1,108,000 | 19,140 |
| 1986-01-27 | 920 | 940 | 920 | 935 | 215,000 | 18,700 |
| 1986-01-25 | 903 | 913 | 903 | 913 | 512,000 | 18,260 |
| 1986-01-24 | 911 | 915 | 911 | 913 | 87,000 | 18,260 |
| 1986-01-23 | 911 | 913 | 910 | 910 | 86,000 | 18,200 |
| 1986-01-22 | 913 | 915 | 911 | 913 | 120,000 | 18,260 |
| 1986-01-21 | 915 | 916 | 915 | 916 | 17,000 | 18,320 |
| 1986-01-20 | 920 | 920 | 915 | 915 | 26,000 | 18,300 |
| 1986-01-18 | 920 | 929 | 920 | 920 | 14,000 | 18,400 |
| 1986-01-17 | 929 | 930 | 916 | 930 | 113,000 | 18,600 |
| 1986-01-16 | 912 | 923 | 912 | 920 | 141,000 | 18,400 |
| 1986-01-14 | 912 | 915 | 911 | 911 | 78,000 | 18,220 |
| 1986-01-13 | 910 | 915 | 910 | 911 | 42,000 | 18,220 |
| 1986-01-10 | 920 | 925 | 920 | 920 | 62,000 | 18,400 |
| 1986-01-09 | 928 | 940 | 920 | 920 | 115,000 | 18,400 |
| 1986-01-08 | 930 | 950 | 930 | 935 | 225,000 | 18,700 |
| 1986-01-07 | 932 | 932 | 927 | 927 | 74,000 | 18,540 |
| 1986-01-06 | 927 | 934 | 925 | 933 | 34,000 | 18,660 |
| 1986-01-04 | 937 | 937 | 934 | 937 | 25,000 | 18,740 |
分割・併合履歴 ： [2022-09-29]10株→1株 [2007-06-04]1株→0.5株 [1983-03-28]1株→1.3株
