9202 ANAホールディングス(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 | 1,160 | 1,180 | 1,140 | 1,140 | 8,895,999 | 9,870.13 |
| 1986-12-26 | 1,100 | 1,200 | 1,090 | 1,170 | 30,287,995 | 10,129.90 |
| 1986-12-25 | 1,080 | 1,100 | 1,070 | 1,100 | 6,944,999 | 9,523.81 |
| 1986-12-24 | 1,060 | 1,060 | 1,030 | 1,040 | 1,440,000 | 9,004.33 |
| 1986-12-23 | 1,060 | 1,070 | 1,040 | 1,040 | 1,631,000 | 9,004.33 |
| 1986-12-22 | 1,090 | 1,090 | 1,050 | 1,060 | 4,498,999 | 9,177.49 |
| 1986-12-19 | 1,050 | 1,100 | 1,050 | 1,070 | 17,802,997 | 9,264.07 |
| 1986-12-18 | 1,030 | 1,040 | 1,010 | 1,030 | 7,735,999 | 8,917.75 |
| 1986-12-17 | 995 | 1,020 | 995 | 1,010 | 3,409,999 | 8,744.59 |
| 1986-12-16 | 980 | 989 | 970 | 988 | 483,000 | 8,554.11 |
| 1986-12-15 | 990 | 994 | 982 | 993 | 477,000 | 8,597.40 |
| 1986-12-12 | 994 | 1,000 | 985 | 990 | 825,000 | 8,571.43 |
| 1986-12-11 | 999 | 999 | 985 | 991 | 369,000 | 8,580.09 |
| 1986-12-10 | 982 | 993 | 982 | 982 | 442,000 | 8,502.16 |
| 1986-12-09 | 1,000 | 1,010 | 985 | 985 | 1,153,000 | 8,528.14 |
| 1986-12-08 | 987 | 995 | 986 | 990 | 578,000 | 8,571.43 |
| 1986-12-06 | 981 | 998 | 980 | 995 | 449,000 | 8,614.72 |
| 1986-12-05 | 1,000 | 1,000 | 981 | 984 | 1,373,000 | 8,519.48 |
| 1986-12-04 | 1,010 | 1,020 | 990 | 990 | 1,219,000 | 8,571.43 |
| 1986-12-03 | 980 | 1,020 | 980 | 1,010 | 7,904,999 | 8,744.59 |
| 1986-12-02 | 976 | 980 | 965 | 970 | 1,994,000 | 8,398.27 |
| 1986-12-01 | 973 | 985 | 966 | 966 | 2,983,000 | 8,363.64 |
| 1986-11-29 | 925 | 963 | 918 | 963 | 885,000 | 8,337.66 |
| 1986-11-28 | 925 | 931 | 918 | 918 | 718,000 | 7,948.05 |
| 1986-11-27 | 919 | 924 | 912 | 920 | 431,000 | 7,965.37 |
| 1986-11-26 | 916 | 920 | 910 | 919 | 508,000 | 7,956.71 |
| 1986-11-25 | 925 | 925 | 916 | 916 | 377,000 | 7,930.74 |
| 1986-11-22 | 905 | 918 | 905 | 915 | 201,000 | 7,922.08 |
| 1986-11-21 | 915 | 915 | 905 | 905 | 347,000 | 7,835.50 |
| 1986-11-20 | 920 | 920 | 902 | 905 | 490,000 | 7,835.50 |
| 1986-11-19 | 920 | 928 | 915 | 920 | 323,000 | 7,965.37 |
| 1986-11-18 | 920 | 920 | 910 | 915 | 127,000 | 7,922.08 |
| 1986-11-17 | 930 | 930 | 909 | 910 | 207,000 | 7,878.79 |
| 1986-11-14 | 919 | 929 | 910 | 920 | 424,000 | 7,965.37 |
| 1986-11-13 | 935 | 935 | 920 | 920 | 366,000 | 7,965.37 |
| 1986-11-12 | 957 | 957 | 919 | 925 | 1,174,000 | 8,008.66 |
| 1986-11-11 | 900 | 950 | 897 | 947 | 1,212,000 | 8,199.13 |
| 1986-11-10 | 900 | 903 | 898 | 898 | 604,000 | 7,774.89 |
| 1986-11-07 | 899 | 903 | 895 | 900 | 366,000 | 7,792.21 |
| 1986-11-06 | 900 | 905 | 898 | 900 | 569,000 | 7,792.21 |
| 1986-11-05 | 900 | 915 | 900 | 902 | 450,000 | 7,809.52 |
| 1986-11-04 | 915 | 915 | 900 | 900 | 260,000 | 7,792.21 |
| 1986-11-01 | 915 | 915 | 899 | 902 | 170,000 | 7,809.52 |
| 1986-10-31 | 929 | 929 | 900 | 915 | 605,000 | 7,922.08 |
| 1986-10-30 | 900 | 911 | 885 | 888 | 656,000 | 7,688.31 |
| 1986-10-29 | 870 | 895 | 870 | 885 | 620,000 | 7,662.34 |
| 1986-10-28 | 880 | 880 | 865 | 870 | 634,000 | 7,532.47 |
| 1986-10-27 | 899 | 899 | 870 | 880 | 494,000 | 7,619.05 |
| 1986-10-25 | 890 | 899 | 880 | 899 | 284,000 | 7,783.55 |
| 1986-10-24 | 928 | 929 | 890 | 900 | 712,000 | 7,792.21 |
| 1986-10-23 | 890 | 910 | 880 | 904 | 393,000 | 7,826.84 |
| 1986-10-22 | 906 | 906 | 875 | 881 | 950,000 | 7,627.71 |
| 1986-10-21 | 912 | 917 | 870 | 876 | 959,000 | 7,584.42 |
| 1986-10-20 | 918 | 921 | 912 | 917 | 469,000 | 7,939.39 |
| 1986-10-17 | 938 | 940 | 917 | 917 | 712,000 | 7,939.39 |
| 1986-10-16 | 920 | 933 | 911 | 930 | 946,000 | 8,051.95 |
| 1986-10-15 | 919 | 930 | 910 | 910 | 600,000 | 7,878.79 |
| 1986-10-14 | 917 | 920 | 900 | 905 | 209,000 | 7,835.50 |
| 1986-10-13 | 919 | 920 | 901 | 915 | 382,000 | 7,922.08 |
| 1986-10-09 | 926 | 930 | 911 | 920 | 390,000 | 7,965.37 |
| 1986-10-08 | 916 | 934 | 910 | 924 | 987,000 | 8,000 |
| 1986-10-07 | 889 | 923 | 888 | 915 | 1,148,000 | 7,922.08 |
| 1986-10-06 | 885 | 891 | 882 | 888 | 1,329,000 | 7,688.31 |
| 1986-10-04 | 879 | 885 | 876 | 885 | 509,000 | 7,662.34 |
| 1986-10-03 | 865 | 880 | 849 | 876 | 696,000 | 7,584.42 |
| 1986-10-02 | 895 | 900 | 870 | 870 | 974,000 | 7,532.47 |
| 1986-10-01 | 905 | 914 | 895 | 895 | 1,508,000 | 7,748.92 |
| 1986-09-30 | 911 | 921 | 895 | 912 | 1,332,000 | 7,896.10 |
| 1986-09-29 | 942 | 942 | 911 | 911 | 1,473,000 | 7,887.45 |
| 1986-09-27 | 950 | 950 | 931 | 935 | 320,000 | 8,095.24 |
| 1986-09-26 | 960 | 980 | 930 | 935 | 1,811,000 | 8,095.24 |
| 1986-09-25 | 979 | 1,000 | 951 | 955 | 870,000 | 8,268.40 |
| 1986-09-24 | 955 | 978 | 950 | 977 | 1,557,000 | 8,458.87 |
| 1986-09-22 | 950 | 950 | 938 | 950 | 337,000 | 8,225.11 |
| 1986-09-19 | 946 | 955 | 940 | 947 | 700,000 | 8,199.13 |
| 1986-09-18 | 950 | 960 | 945 | 945 | 469,000 | 8,181.82 |
| 1986-09-17 | 945 | 955 | 945 | 945 | 1,091,000 | 8,181.82 |
| 1986-09-16 | 955 | 960 | 935 | 945 | 878,000 | 8,181.82 |
| 1986-09-12 | 950 | 980 | 944 | 965 | 981,000 | 8,354.98 |
| 1986-09-11 | 1,000 | 1,020 | 990 | 990 | 860,000 | 8,571.43 |
| 1986-09-10 | 996 | 1,020 | 990 | 1,010 | 1,348,000 | 8,744.59 |
| 1986-09-09 | 965 | 1,000 | 961 | 994 | 888,000 | 8,606.06 |
| 1986-09-08 | 970 | 985 | 960 | 965 | 721,000 | 8,354.98 |
| 1986-09-06 | 961 | 977 | 960 | 960 | 913,000 | 8,311.69 |
| 1986-09-05 | 995 | 1,010 | 960 | 960 | 1,350,000 | 8,311.69 |
| 1986-09-04 | 991 | 1,000 | 991 | 1,000 | 606,000 | 8,658.01 |
| 1986-09-03 | 1,000 | 1,010 | 990 | 990 | 1,704,000 | 8,571.43 |
| 1986-09-02 | 1,030 | 1,040 | 1,010 | 1,010 | 1,349,000 | 8,744.59 |
| 1986-09-01 | 1,040 | 1,050 | 1,030 | 1,030 | 757,000 | 8,917.75 |
| 1986-08-30 | 1,030 | 1,040 | 1,020 | 1,020 | 656,000 | 8,831.17 |
| 1986-08-29 | 1,020 | 1,040 | 1,020 | 1,030 | 803,000 | 8,917.75 |
| 1986-08-28 | 1,030 | 1,040 | 1,020 | 1,020 | 1,083,000 | 8,831.17 |
| 1986-08-27 | 1,040 | 1,050 | 1,030 | 1,040 | 1,557,000 | 9,004.33 |
| 1986-08-26 | 1,050 | 1,070 | 1,050 | 1,050 | 1,143,000 | 9,090.91 |
| 1986-08-25 | 1,060 | 1,070 | 1,040 | 1,040 | 873,000 | 9,004.33 |
| 1986-08-23 | 1,040 | 1,060 | 1,040 | 1,040 | 823,000 | 9,004.33 |
| 1986-08-22 | 1,050 | 1,070 | 1,040 | 1,040 | 1,246,000 | 9,004.33 |
| 1986-08-21 | 1,070 | 1,080 | 1,040 | 1,040 | 2,933,000 | 9,004.33 |
| 1986-08-20 | 1,070 | 1,120 | 1,060 | 1,060 | 3,884,999 | 9,177.49 |
| 1986-08-19 | 1,090 | 1,100 | 1,060 | 1,070 | 1,607,000 | 9,264.07 |
| 1986-08-18 | 1,100 | 1,140 | 1,100 | 1,100 | 1,287,000 | 9,523.81 |
| 1986-08-15 | 1,120 | 1,120 | 1,090 | 1,100 | 1,385,000 | 9,523.81 |
| 1986-08-14 | 1,130 | 1,140 | 1,110 | 1,120 | 1,795,000 | 9,696.97 |
| 1986-08-13 | 1,150 | 1,180 | 1,110 | 1,120 | 7,420,999 | 9,696.97 |
| 1986-08-12 | 1,090 | 1,140 | 1,070 | 1,140 | 3,438,999 | 9,870.13 |
| 1986-08-11 | 1,040 | 1,070 | 1,030 | 1,050 | 1,908,000 | 9,090.91 |
| 1986-08-08 | 1,040 | 1,050 | 1,030 | 1,030 | 1,098,000 | 8,917.75 |
| 1986-08-07 | 1,040 | 1,070 | 1,040 | 1,050 | 704,000 | 9,090.91 |
| 1986-08-06 | 1,070 | 1,070 | 1,040 | 1,050 | 1,232,000 | 9,090.91 |
| 1986-08-05 | 1,080 | 1,090 | 1,060 | 1,060 | 1,141,000 | 9,177.49 |
| 1986-08-04 | 1,060 | 1,080 | 1,050 | 1,080 | 445,000 | 9,350.65 |
| 1986-08-02 | 1,070 | 1,070 | 1,050 | 1,050 | 656,000 | 9,090.91 |
| 1986-08-01 | 1,100 | 1,120 | 1,060 | 1,090 | 1,985,000 | 9,437.23 |
| 1986-07-31 | 1,090 | 1,130 | 1,080 | 1,080 | 2,677,000 | 9,350.65 |
| 1986-07-30 | 1,080 | 1,100 | 1,060 | 1,060 | 1,808,000 | 9,177.49 |
| 1986-07-29 | 1,080 | 1,100 | 1,050 | 1,060 | 2,171,000 | 9,177.49 |
| 1986-07-28 | 1,090 | 1,110 | 1,080 | 1,090 | 795,000 | 9,437.23 |
| 1986-07-26 | 1,110 | 1,110 | 1,080 | 1,080 | 601,000 | 9,350.65 |
| 1986-07-25 | 1,110 | 1,120 | 1,080 | 1,090 | 1,736,000 | 9,437.23 |
| 1986-07-24 | 1,130 | 1,140 | 1,100 | 1,100 | 1,624,000 | 9,523.81 |
| 1986-07-23 | 1,100 | 1,160 | 1,090 | 1,130 | 3,652,999 | 9,783.55 |
| 1986-07-22 | 1,090 | 1,120 | 1,060 | 1,080 | 1,844,000 | 9,350.65 |
| 1986-07-21 | 1,140 | 1,150 | 1,040 | 1,100 | 3,017,000 | 9,523.81 |
| 1986-07-19 | 1,140 | 1,180 | 1,130 | 1,130 | 8,653,999 | 9,783.55 |
| 1986-07-18 | 1,040 | 1,130 | 1,040 | 1,120 | 5,714,999 | 9,696.97 |
| 1986-07-17 | 1,030 | 1,050 | 1,030 | 1,040 | 940,000 | 9,004.33 |
| 1986-07-16 | 1,030 | 1,050 | 1,030 | 1,030 | 991,000 | 8,917.75 |
| 1986-07-15 | 1,050 | 1,050 | 1,040 | 1,040 | 781,000 | 9,004.33 |
| 1986-07-14 | 1,060 | 1,070 | 1,050 | 1,050 | 1,366,000 | 9,090.91 |
| 1986-07-11 | 1,030 | 1,070 | 1,030 | 1,040 | 2,951,000 | 9,004.33 |
| 1986-07-10 | 1,030 | 1,040 | 1,020 | 1,030 | 1,225,000 | 8,917.75 |
| 1986-07-09 | 1,040 | 1,050 | 1,030 | 1,030 | 1,868,000 | 8,917.75 |
| 1986-07-08 | 1,030 | 1,040 | 1,020 | 1,030 | 1,434,000 | 8,917.75 |
| 1986-07-07 | 1,060 | 1,070 | 1,030 | 1,030 | 1,326,000 | 8,917.75 |
| 1986-07-05 | 1,020 | 1,040 | 1,020 | 1,040 | 468,000 | 9,004.33 |
| 1986-07-04 | 1,030 | 1,040 | 1,020 | 1,020 | 1,398,000 | 8,831.17 |
| 1986-07-03 | 1,040 | 1,040 | 1,020 | 1,020 | 1,171,000 | 8,831.17 |
| 1986-07-02 | 1,030 | 1,050 | 1,030 | 1,030 | 883,000 | 8,917.75 |
| 1986-07-01 | 1,050 | 1,060 | 1,030 | 1,030 | 1,016,000 | 8,917.75 |
| 1986-06-30 | 1,030 | 1,050 | 1,020 | 1,050 | 716,000 | 9,090.91 |
| 1986-06-28 | 1,030 | 1,030 | 1,020 | 1,020 | 407,000 | 8,831.17 |
| 1986-06-27 | 1,030 | 1,060 | 1,020 | 1,020 | 2,023,000 | 8,831.17 |
| 1986-06-26 | 1,060 | 1,080 | 1,040 | 1,040 | 3,119,000 | 9,004.33 |
| 1986-06-25 | 1,040 | 1,050 | 1,030 | 1,040 | 1,170,000 | 9,004.33 |
| 1986-06-24 | 1,050 | 1,060 | 1,030 | 1,030 | 1,311,000 | 8,917.75 |
| 1986-06-23 | 1,060 | 1,070 | 1,050 | 1,050 | 1,299,000 | 9,090.91 |
| 1986-06-21 | 1,080 | 1,090 | 1,050 | 1,060 | 1,163,000 | 9,177.49 |
| 1986-06-20 | 1,070 | 1,100 | 1,060 | 1,060 | 6,025,999 | 9,177.49 |
| 1986-06-19 | 1,080 | 1,080 | 1,050 | 1,050 | 2,074,000 | 9,090.91 |
| 1986-06-18 | 1,040 | 1,090 | 1,040 | 1,080 | 7,229,999 | 9,350.65 |
| 1986-06-17 | 1,030 | 1,050 | 1,020 | 1,040 | 1,523,000 | 9,004.33 |
| 1986-06-16 | 1,040 | 1,040 | 1,020 | 1,030 | 1,149,000 | 8,917.75 |
| 1986-06-13 | 1,050 | 1,060 | 1,030 | 1,030 | 1,675,000 | 8,917.75 |
| 1986-06-12 | 1,060 | 1,070 | 1,040 | 1,050 | 2,292,000 | 9,090.91 |
| 1986-06-11 | 1,060 | 1,070 | 1,050 | 1,050 | 2,975,000 | 9,090.91 |
| 1986-06-10 | 1,050 | 1,080 | 1,040 | 1,050 | 5,429,999 | 9,090.91 |
| 1986-06-09 | 1,050 | 1,090 | 1,040 | 1,080 | 4,370,999 | 9,350.65 |
| 1986-06-07 | 1,050 | 1,060 | 1,040 | 1,040 | 1,894,000 | 9,004.33 |
| 1986-06-06 | 1,050 | 1,060 | 1,040 | 1,040 | 5,447,999 | 9,004.33 |
| 1986-06-05 | 1,010 | 1,060 | 1,010 | 1,030 | 6,426,999 | 8,917.75 |
| 1986-06-04 | 1,020 | 1,030 | 1,010 | 1,010 | 3,404,999 | 8,744.59 |
| 1986-06-03 | 985 | 1,040 | 985 | 1,020 | 9,657,999 | 8,831.17 |
| 1986-06-02 | 995 | 999 | 984 | 985 | 3,191,000 | 8,528.14 |
| 1986-05-31 | 999 | 1,000 | 995 | 997 | 1,669,000 | 8,632.03 |
| 1986-05-30 | 1,000 | 1,010 | 995 | 1,000 | 6,377,999 | 8,658.01 |
| 1986-05-29 | 990 | 1,010 | 985 | 1,000 | 12,192,998 | 8,658.01 |
| 1986-05-28 | 955 | 995 | 950 | 980 | 19,681,997 | 8,484.85 |
| 1986-05-27 | 931 | 945 | 931 | 945 | 3,662,999 | 8,181.82 |
| 1986-05-26 | 944 | 947 | 928 | 928 | 4,480,999 | 8,034.63 |
| 1986-05-24 | 927 | 942 | 923 | 942 | 3,031,000 | 8,155.84 |
| 1986-05-23 | 925 | 936 | 917 | 920 | 4,592,999 | 7,965.37 |
| 1986-05-22 | 919 | 926 | 915 | 918 | 4,033,999 | 7,948.05 |
| 1986-05-21 | 923 | 937 | 910 | 910 | 13,175,998 | 7,878.79 |
| 1986-05-20 | 897 | 920 | 896 | 915 | 8,435,999 | 7,922.08 |
| 1986-05-19 | 885 | 894 | 876 | 893 | 1,942,000 | 7,731.60 |
| 1986-05-17 | 871 | 880 | 868 | 875 | 842,000 | 7,575.76 |
| 1986-05-16 | 883 | 904 | 870 | 870 | 2,819,000 | 7,532.47 |
| 1986-05-15 | 912 | 912 | 886 | 886 | 2,687,000 | 7,671 |
| 1986-05-14 | 910 | 921 | 904 | 912 | 5,374,999 | 7,896.10 |
| 1986-05-13 | 915 | 927 | 912 | 919 | 9,768,999 | 7,956.71 |
| 1986-05-12 | 902 | 924 | 901 | 910 | 10,704,998 | 7,878.79 |
| 1986-05-09 | 886 | 913 | 879 | 900 | 14,535,998 | 7,792.21 |
| 1986-05-08 | 860 | 886 | 858 | 866 | 7,330,999 | 7,497.84 |
| 1986-05-07 | 860 | 863 | 850 | 855 | 1,773,000 | 7,402.60 |
| 1986-05-06 | 845 | 866 | 845 | 855 | 1,553,000 | 7,402.60 |
| 1986-05-02 | 849 | 859 | 842 | 845 | 719,000 | 7,316.02 |
| 1986-05-01 | 850 | 852 | 841 | 843 | 1,308,000 | 7,298.70 |
| 1986-04-30 | 840 | 864 | 838 | 855 | 1,167,000 | 7,402.60 |
| 1986-04-28 | 830 | 848 | 830 | 845 | 942,000 | 7,316.02 |
| 1986-04-26 | 850 | 850 | 825 | 840 | 888,000 | 7,272.73 |
| 1986-04-25 | 845 | 849 | 809 | 809 | 1,032,000 | 7,004.33 |
| 1986-04-24 | 855 | 859 | 845 | 845 | 898,000 | 7,316.02 |
| 1986-04-23 | 858 | 859 | 850 | 854 | 1,204,000 | 7,393.94 |
| 1986-04-22 | 859 | 867 | 855 | 860 | 1,467,000 | 7,445.89 |
| 1986-04-21 | 875 | 884 | 851 | 860 | 3,719,999 | 7,445.89 |
| 1986-04-19 | 866 | 873 | 865 | 866 | 1,959,000 | 7,497.84 |
| 1986-04-18 | 857 | 867 | 849 | 856 | 4,229,999 | 7,411.26 |
| 1986-04-17 | 841 | 870 | 832 | 859 | 3,956,999 | 7,437.23 |
| 1986-04-16 | 826 | 830 | 821 | 821 | 621,000 | 7,108.23 |
| 1986-04-15 | 835 | 835 | 828 | 830 | 744,000 | 7,186.15 |
| 1986-04-14 | 834 | 835 | 825 | 835 | 590,000 | 7,229.44 |
| 1986-04-11 | 825 | 832 | 821 | 826 | 824,000 | 7,151.52 |
| 1986-04-10 | 821 | 825 | 820 | 821 | 494,000 | 7,108.23 |
| 1986-04-09 | 825 | 830 | 821 | 821 | 453,000 | 7,108.23 |
| 1986-04-08 | 829 | 840 | 820 | 825 | 555,000 | 7,142.86 |
| 1986-04-07 | 831 | 840 | 829 | 833 | 723,000 | 7,212.12 |
| 1986-04-05 | 822 | 830 | 821 | 828 | 447,000 | 7,168.83 |
| 1986-04-04 | 826 | 830 | 820 | 825 | 1,028,000 | 7,142.86 |
| 1986-04-03 | 838 | 838 | 815 | 825 | 866,000 | 7,142.86 |
| 1986-04-02 | 834 | 845 | 830 | 838 | 1,188,000 | 7,255.41 |
| 1986-04-01 | 873 | 880 | 852 | 854 | 2,035,000 | 7,393.94 |
| 1986-03-31 | 883 | 890 | 876 | 883 | 1,723,000 | 7,645.02 |
| 1986-03-29 | 875 | 885 | 865 | 873 | 783,000 | 7,558.44 |
| 1986-03-28 | 885 | 885 | 855 | 865 | 1,825,000 | 7,489.18 |
| 1986-03-27 | 900 | 900 | 890 | 894 | 2,661,000 | 7,740.26 |
| 1986-03-26 | 875 | 880 | 870 | 870 | 2,450,000 | 7,173.78 |
| 1986-03-25 | 880 | 885 | 872 | 872 | 1,841,000 | 7,190.27 |
| 1986-03-24 | 891 | 891 | 871 | 875 | 1,497,000 | 7,215.01 |
| 1986-03-22 | 890 | 894 | 880 | 885 | 1,467,000 | 7,297.46 |
| 1986-03-20 | 881 | 899 | 880 | 885 | 2,641,999 | 7,297.46 |
| 1986-03-19 | 905 | 908 | 870 | 871 | 3,208,999 | 7,182.02 |
| 1986-03-18 | 873 | 910 | 866 | 910 | 5,863,999 | 7,503.61 |
| 1986-03-17 | 860 | 875 | 860 | 870 | 1,899,000 | 7,173.78 |
| 1986-03-15 | 870 | 870 | 851 | 855 | 1,330,000 | 7,050.09 |
| 1986-03-14 | 870 | 872 | 858 | 860 | 1,688,000 | 7,091.32 |
| 1986-03-13 | 875 | 875 | 861 | 865 | 1,946,000 | 7,132.55 |
| 1986-03-12 | 878 | 890 | 865 | 871 | 2,425,000 | 7,182.02 |
| 1986-03-11 | 851 | 866 | 850 | 863 | 1,915,000 | 7,116.06 |
| 1986-03-10 | 856 | 860 | 846 | 849 | 1,202,000 | 7,000.62 |
| 1986-03-07 | 850 | 857 | 846 | 856 | 1,761,000 | 7,058.34 |
| 1986-03-06 | 850 | 855 | 841 | 845 | 899,000 | 6,967.64 |
| 1986-03-05 | 860 | 863 | 850 | 855 | 1,430,000 | 7,050.09 |
| 1986-03-04 | 875 | 875 | 851 | 865 | 1,995,000 | 7,132.55 |
| 1986-03-03 | 878 | 895 | 871 | 875 | 8,933,998 | 7,215.01 |
| 1986-03-01 | 852 | 874 | 845 | 871 | 6,317,999 | 7,182.02 |
| 1986-02-28 | 815 | 848 | 811 | 844 | 3,193,999 | 6,959.39 |
| 1986-02-27 | 808 | 814 | 807 | 810 | 868,000 | 6,679.04 |
| 1986-02-26 | 810 | 815 | 805 | 809 | 1,538,000 | 6,670.79 |
| 1986-02-25 | 810 | 817 | 810 | 813 | 625,000 | 6,703.77 |
| 1986-02-24 | 812 | 816 | 810 | 811 | 656,000 | 6,687.28 |
| 1986-02-22 | 810 | 814 | 810 | 812 | 583,000 | 6,695.53 |
| 1986-02-21 | 810 | 824 | 806 | 807 | 1,760,000 | 6,654.30 |
| 1986-02-20 | 810 | 812 | 801 | 802 | 1,168,000 | 6,613.07 |
| 1986-02-19 | 810 | 819 | 801 | 801 | 982,000 | 6,604.82 |
| 1986-02-18 | 818 | 820 | 800 | 800 | 1,072,000 | 6,596.58 |
| 1986-02-17 | 820 | 825 | 810 | 818 | 783,000 | 6,745 |
| 1986-02-15 | 802 | 815 | 801 | 806 | 480,000 | 6,646.05 |
| 1986-02-14 | 829 | 836 | 800 | 801 | 1,920,000 | 6,604.82 |
| 1986-02-13 | 815 | 821 | 792 | 815 | 2,824,999 | 6,720.26 |
| 1986-02-12 | 824 | 827 | 810 | 810 | 1,359,000 | 6,679.04 |
| 1986-02-10 | 825 | 829 | 815 | 820 | 1,200,000 | 6,761.49 |
| 1986-02-07 | 820 | 829 | 817 | 820 | 1,416,000 | 6,761.49 |
| 1986-02-06 | 825 | 835 | 815 | 816 | 1,201,000 | 6,728.51 |
| 1986-02-05 | 829 | 849 | 825 | 825 | 3,816,999 | 6,802.72 |
| 1986-02-04 | 829 | 838 | 813 | 827 | 4,358,999 | 6,819.21 |
| 1986-02-03 | 859 | 859 | 820 | 821 | 2,756,999 | 6,769.74 |
| 1986-02-01 | 850 | 867 | 845 | 850 | 4,864,999 | 7,008.86 |
| 1986-01-31 | 886 | 887 | 830 | 850 | 12,444,998 | 7,008.86 |
| 1986-01-30 | 833 | 880 | 830 | 876 | 18,315,996 | 7,223.25 |
| 1986-01-29 | 830 | 835 | 820 | 832 | 14,087,997 | 6,860.44 |
| 1986-01-28 | 810 | 820 | 801 | 810 | 6,541,999 | 6,679.04 |
| 1986-01-27 | 821 | 827 | 802 | 802 | 10,896,998 | 6,613.07 |
| 1986-01-25 | 789 | 820 | 788 | 819 | 11,618,998 | 6,753.25 |
| 1986-01-24 | 768 | 781 | 762 | 775 | 4,328,999 | 6,390.44 |
| 1986-01-23 | 770 | 782 | 768 | 770 | 4,745,999 | 6,349.21 |
| 1986-01-22 | 767 | 782 | 767 | 767 | 4,800,999 | 6,324.47 |
| 1986-01-21 | 750 | 777 | 745 | 768 | 4,231,999 | 6,332.71 |
| 1986-01-20 | 740 | 760 | 738 | 750 | 1,476,000 | 6,184.29 |
| 1986-01-18 | 746 | 749 | 736 | 736 | 440,000 | 6,068.85 |
| 1986-01-17 | 746 | 750 | 738 | 745 | 1,565,000 | 6,143.06 |
| 1986-01-16 | 759 | 765 | 748 | 748 | 1,457,000 | 6,167.80 |
| 1986-01-14 | 756 | 766 | 750 | 754 | 2,285,000 | 6,217.27 |
| 1986-01-13 | 750 | 765 | 749 | 756 | 1,529,000 | 6,233.77 |
| 1986-01-10 | 752 | 760 | 748 | 749 | 2,109,000 | 6,176.05 |
| 1986-01-09 | 756 | 770 | 751 | 751 | 2,453,000 | 6,192.54 |
| 1986-01-08 | 770 | 787 | 768 | 776 | 5,590,999 | 6,398.68 |
| 1986-01-07 | 775 | 776 | 750 | 762 | 5,678,999 | 6,283.24 |
| 1986-01-06 | 796 | 804 | 785 | 787 | 7,071,999 | 6,489.38 |
| 1986-01-04 | 775 | 793 | 775 | 790 | 4,475,999 | 6,514.12 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.1株 [1986-03-27]1株→1.05株 [1984-08-29]1株→1.05株
