4403 日油(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 | 1,050 | 1,060 | 1,050 | 1,050 | 307,000 | 666.67 |
| 1986-12-26 | 1,050 | 1,080 | 1,050 | 1,060 | 501,000 | 673.02 |
| 1986-12-25 | 1,070 | 1,080 | 1,060 | 1,060 | 495,000 | 673.02 |
| 1986-12-24 | 1,090 | 1,100 | 1,060 | 1,080 | 1,007,000 | 685.71 |
| 1986-12-23 | 1,090 | 1,100 | 1,090 | 1,100 | 437,000 | 698.41 |
| 1986-12-22 | 1,130 | 1,140 | 1,080 | 1,090 | 5,958,000 | 692.06 |
| 1986-12-19 | 1,110 | 1,150 | 1,110 | 1,140 | 1,223,000 | 723.81 |
| 1986-12-18 | 1,120 | 1,130 | 1,120 | 1,130 | 1,059,000 | 717.46 |
| 1986-12-17 | 1,150 | 1,170 | 1,130 | 1,140 | 1,746,000 | 723.81 |
| 1986-12-16 | 1,160 | 1,180 | 1,160 | 1,170 | 507,000 | 742.86 |
| 1986-12-15 | 1,200 | 1,200 | 1,170 | 1,180 | 980,000 | 749.21 |
| 1986-12-12 | 1,200 | 1,220 | 1,190 | 1,190 | 217,000 | 755.56 |
| 1986-12-11 | 1,220 | 1,250 | 1,210 | 1,220 | 1,942,000 | 774.60 |
| 1986-12-10 | 1,190 | 1,240 | 1,190 | 1,220 | 890,000 | 774.60 |
| 1986-12-09 | 1,180 | 1,200 | 1,160 | 1,170 | 789,000 | 742.86 |
| 1986-12-08 | 1,170 | 1,200 | 1,170 | 1,200 | 522,000 | 761.91 |
| 1986-12-06 | 1,180 | 1,190 | 1,160 | 1,160 | 653,000 | 736.51 |
| 1986-12-05 | 1,200 | 1,200 | 1,180 | 1,180 | 628,000 | 749.21 |
| 1986-12-04 | 1,220 | 1,230 | 1,200 | 1,200 | 736,000 | 761.91 |
| 1986-12-03 | 1,240 | 1,240 | 1,220 | 1,220 | 596,000 | 774.60 |
| 1986-12-02 | 1,230 | 1,250 | 1,210 | 1,220 | 403,000 | 774.60 |
| 1986-12-01 | 1,260 | 1,280 | 1,230 | 1,230 | 314,000 | 780.95 |
| 1986-11-29 | 1,250 | 1,290 | 1,220 | 1,280 | 765,000 | 812.70 |
| 1986-11-28 | 1,290 | 1,300 | 1,250 | 1,250 | 688,000 | 793.65 |
| 1986-11-27 | 1,260 | 1,300 | 1,250 | 1,300 | 517,000 | 825.40 |
| 1986-11-26 | 1,270 | 1,270 | 1,250 | 1,260 | 643,000 | 800 |
| 1986-11-25 | 1,280 | 1,280 | 1,250 | 1,250 | 775,000 | 793.65 |
| 1986-11-22 | 1,290 | 1,290 | 1,270 | 1,290 | 891,000 | 819.05 |
| 1986-11-21 | 1,300 | 1,330 | 1,280 | 1,290 | 7,076,000 | 819.05 |
| 1986-11-20 | 1,270 | 1,310 | 1,260 | 1,300 | 5,840,000 | 825.40 |
| 1986-11-19 | 1,200 | 1,270 | 1,200 | 1,250 | 2,623,000 | 793.65 |
| 1986-11-18 | 1,190 | 1,230 | 1,190 | 1,220 | 505,000 | 774.60 |
| 1986-11-17 | 1,230 | 1,230 | 1,180 | 1,190 | 731,000 | 755.56 |
| 1986-11-14 | 1,200 | 1,240 | 1,200 | 1,230 | 1,355,000 | 780.95 |
| 1986-11-13 | 1,220 | 1,230 | 1,200 | 1,220 | 527,000 | 774.60 |
| 1986-11-12 | 1,270 | 1,270 | 1,220 | 1,220 | 1,448,000 | 774.60 |
| 1986-11-11 | 1,220 | 1,270 | 1,220 | 1,250 | 6,907,000 | 793.65 |
| 1986-11-10 | 1,180 | 1,210 | 1,170 | 1,200 | 2,858,000 | 761.91 |
| 1986-11-07 | 1,120 | 1,190 | 1,120 | 1,170 | 2,886,000 | 742.86 |
| 1986-11-06 | 1,130 | 1,140 | 1,120 | 1,140 | 334,000 | 723.81 |
| 1986-11-05 | 1,130 | 1,150 | 1,120 | 1,130 | 893,000 | 717.46 |
| 1986-11-04 | 1,110 | 1,140 | 1,100 | 1,120 | 1,539,000 | 711.11 |
| 1986-11-01 | 1,100 | 1,110 | 1,080 | 1,110 | 253,000 | 704.76 |
| 1986-10-31 | 1,130 | 1,130 | 1,110 | 1,110 | 483,000 | 704.76 |
| 1986-10-30 | 1,170 | 1,190 | 1,120 | 1,120 | 1,542,000 | 711.11 |
| 1986-10-29 | 1,150 | 1,170 | 1,130 | 1,170 | 2,717,000 | 742.86 |
| 1986-10-28 | 1,100 | 1,140 | 1,100 | 1,140 | 626,000 | 723.81 |
| 1986-10-27 | 1,120 | 1,120 | 1,100 | 1,110 | 162,000 | 704.76 |
| 1986-10-25 | 1,120 | 1,140 | 1,120 | 1,120 | 313,000 | 711.11 |
| 1986-10-24 | 1,150 | 1,190 | 1,140 | 1,140 | 1,655,000 | 723.81 |
| 1986-10-23 | 1,120 | 1,140 | 1,080 | 1,130 | 1,860,000 | 717.46 |
| 1986-10-22 | 1,100 | 1,130 | 1,080 | 1,100 | 1,022,000 | 698.41 |
| 1986-10-21 | 1,050 | 1,100 | 1,040 | 1,100 | 958,000 | 698.41 |
| 1986-10-20 | 1,050 | 1,080 | 1,050 | 1,060 | 440,000 | 673.02 |
| 1986-10-17 | 1,060 | 1,070 | 1,050 | 1,060 | 299,000 | 673.02 |
| 1986-10-16 | 1,080 | 1,090 | 1,050 | 1,060 | 380,000 | 673.02 |
| 1986-10-15 | 1,100 | 1,130 | 1,080 | 1,080 | 629,000 | 685.71 |
| 1986-10-14 | 1,080 | 1,110 | 1,060 | 1,080 | 240,000 | 685.71 |
| 1986-10-13 | 1,120 | 1,140 | 1,060 | 1,100 | 280,000 | 698.41 |
| 1986-10-09 | 1,120 | 1,150 | 1,110 | 1,140 | 651,000 | 723.81 |
| 1986-10-08 | 1,120 | 1,130 | 1,080 | 1,120 | 351,000 | 711.11 |
| 1986-10-07 | 1,150 | 1,150 | 1,120 | 1,140 | 440,000 | 723.81 |
| 1986-10-06 | 1,160 | 1,180 | 1,120 | 1,120 | 1,641,000 | 711.11 |
| 1986-10-04 | 1,120 | 1,150 | 1,120 | 1,120 | 1,209,000 | 711.11 |
| 1986-10-03 | 979 | 1,080 | 979 | 1,080 | 1,160,000 | 685.71 |
| 1986-10-02 | 1,000 | 1,020 | 970 | 989 | 982,000 | 627.94 |
| 1986-10-01 | 1,060 | 1,090 | 1,000 | 1,000 | 1,679,000 | 634.92 |
| 1986-09-30 | 1,090 | 1,090 | 1,030 | 1,060 | 627,000 | 673.02 |
| 1986-09-29 | 1,120 | 1,150 | 1,080 | 1,090 | 508,000 | 692.06 |
| 1986-09-27 | 1,140 | 1,140 | 1,100 | 1,100 | 383,000 | 698.41 |
| 1986-09-26 | 1,090 | 1,180 | 1,000 | 1,180 | 1,273,000 | 749.21 |
| 1986-09-25 | 1,190 | 1,190 | 1,150 | 1,150 | 460,000 | 730.16 |
| 1986-09-24 | 1,200 | 1,220 | 1,180 | 1,180 | 648,000 | 749.21 |
| 1986-09-22 | 1,180 | 1,210 | 1,170 | 1,180 | 449,000 | 749.21 |
| 1986-09-19 | 1,190 | 1,210 | 1,160 | 1,170 | 874,000 | 742.86 |
| 1986-09-18 | 1,180 | 1,210 | 1,180 | 1,200 | 465,000 | 761.91 |
| 1986-09-17 | 1,230 | 1,240 | 1,190 | 1,190 | 628,000 | 755.56 |
| 1986-09-16 | 1,320 | 1,340 | 1,170 | 1,170 | 873,000 | 742.86 |
| 1986-09-12 | 1,320 | 1,350 | 1,320 | 1,320 | 1,499,000 | 838.10 |
| 1986-09-11 | 1,460 | 1,460 | 1,400 | 1,400 | 758,000 | 888.89 |
| 1986-09-10 | 1,460 | 1,500 | 1,460 | 1,460 | 2,329,000 | 926.98 |
| 1986-09-09 | 1,390 | 1,470 | 1,380 | 1,460 | 1,855,000 | 926.98 |
| 1986-09-08 | 1,420 | 1,440 | 1,370 | 1,440 | 1,272,000 | 914.29 |
| 1986-09-06 | 1,430 | 1,460 | 1,420 | 1,420 | 1,115,000 | 901.59 |
| 1986-09-05 | 1,480 | 1,500 | 1,410 | 1,420 | 1,021,000 | 901.59 |
| 1986-09-04 | 1,460 | 1,510 | 1,460 | 1,460 | 1,568,000 | 926.98 |
| 1986-09-03 | 1,490 | 1,500 | 1,440 | 1,460 | 1,784,000 | 926.98 |
| 1986-09-02 | 1,540 | 1,550 | 1,500 | 1,500 | 2,372,000 | 952.38 |
| 1986-09-01 | 1,610 | 1,610 | 1,560 | 1,560 | 4,961,000 | 990.48 |
| 1986-08-30 | 1,540 | 1,590 | 1,530 | 1,590 | 10,052,999 | 1,009.52 |
| 1986-08-29 | 1,460 | 1,510 | 1,440 | 1,510 | 13,519,999 | 958.73 |
| 1986-08-28 | 1,390 | 1,440 | 1,390 | 1,430 | 6,138,000 | 907.94 |
| 1986-08-27 | 1,400 | 1,410 | 1,360 | 1,380 | 5,054,000 | 876.19 |
| 1986-08-26 | 1,440 | 1,450 | 1,420 | 1,430 | 8,339,000 | 907.94 |
| 1986-08-25 | 1,350 | 1,440 | 1,350 | 1,430 | 12,681,999 | 907.94 |
| 1986-08-23 | 1,350 | 1,360 | 1,330 | 1,330 | 4,869,000 | 844.44 |
| 1986-08-22 | 1,270 | 1,340 | 1,260 | 1,330 | 11,068,999 | 844.44 |
| 1986-08-21 | 1,290 | 1,310 | 1,250 | 1,250 | 7,207,000 | 793.65 |
| 1986-08-20 | 1,240 | 1,310 | 1,220 | 1,290 | 16,674,999 | 819.05 |
| 1986-08-19 | 1,210 | 1,250 | 1,170 | 1,240 | 9,325,000 | 787.30 |
| 1986-08-18 | 1,190 | 1,220 | 1,180 | 1,220 | 10,699,999 | 774.60 |
| 1986-08-15 | 1,170 | 1,200 | 1,160 | 1,190 | 16,375,999 | 755.56 |
| 1986-08-14 | 1,100 | 1,160 | 1,100 | 1,150 | 19,915,999 | 730.16 |
| 1986-08-13 | 1,090 | 1,110 | 1,070 | 1,100 | 7,779,000 | 698.41 |
| 1986-08-12 | 1,000 | 1,100 | 995 | 1,070 | 3,568,000 | 679.37 |
| 1986-08-11 | 991 | 1,010 | 991 | 1,000 | 149,000 | 634.92 |
| 1986-08-08 | 1,000 | 1,010 | 990 | 1,000 | 320,000 | 634.92 |
| 1986-08-07 | 1,010 | 1,030 | 995 | 1,000 | 472,000 | 634.92 |
| 1986-08-06 | 1,020 | 1,030 | 990 | 990 | 418,000 | 628.57 |
| 1986-08-05 | 1,010 | 1,070 | 1,010 | 1,040 | 849,000 | 660.32 |
| 1986-08-04 | 1,010 | 1,020 | 999 | 1,010 | 226,000 | 641.27 |
| 1986-08-02 | 1,000 | 1,010 | 995 | 1,010 | 300,000 | 641.27 |
| 1986-08-01 | 1,040 | 1,040 | 980 | 1,020 | 811,000 | 647.62 |
| 1986-07-31 | 1,060 | 1,080 | 1,030 | 1,040 | 1,186,000 | 660.32 |
| 1986-07-30 | 1,060 | 1,100 | 1,050 | 1,070 | 1,360,000 | 679.37 |
| 1986-07-29 | 1,080 | 1,110 | 1,040 | 1,060 | 6,749,000 | 673.02 |
| 1986-07-28 | 1,060 | 1,080 | 1,050 | 1,050 | 864,000 | 666.67 |
| 1986-07-26 | 1,090 | 1,110 | 1,080 | 1,080 | 660,000 | 685.71 |
| 1986-07-25 | 1,050 | 1,150 | 1,050 | 1,110 | 8,973,000 | 704.76 |
| 1986-07-24 | 1,060 | 1,110 | 1,060 | 1,080 | 7,418,000 | 685.71 |
| 1986-07-23 | 1,060 | 1,080 | 1,040 | 1,070 | 5,043,000 | 679.37 |
| 1986-07-22 | 1,000 | 1,060 | 992 | 1,040 | 2,524,000 | 660.32 |
| 1986-07-21 | 1,080 | 1,090 | 1,000 | 1,000 | 3,775,000 | 634.92 |
| 1986-07-19 | 1,050 | 1,100 | 1,050 | 1,080 | 11,284,999 | 685.71 |
| 1986-07-18 | 1,020 | 1,030 | 1,000 | 1,020 | 3,014,000 | 647.62 |
| 1986-07-17 | 1,000 | 1,030 | 987 | 1,000 | 3,301,000 | 634.92 |
| 1986-07-16 | 962 | 1,010 | 962 | 992 | 1,617,000 | 629.84 |
| 1986-07-15 | 960 | 969 | 956 | 965 | 802,000 | 612.70 |
| 1986-07-14 | 976 | 985 | 970 | 970 | 504,000 | 615.87 |
| 1986-07-11 | 980 | 990 | 972 | 986 | 725,000 | 626.03 |
| 1986-07-10 | 999 | 999 | 984 | 990 | 470,000 | 628.57 |
| 1986-07-09 | 1,040 | 1,040 | 991 | 995 | 1,427,000 | 631.75 |
| 1986-07-08 | 990 | 1,050 | 990 | 1,040 | 4,559,000 | 660.32 |
| 1986-07-07 | 1,020 | 1,050 | 1,020 | 1,030 | 8,237,000 | 653.97 |
| 1986-07-05 | 999 | 1,030 | 995 | 1,010 | 4,328,000 | 641.27 |
| 1986-07-04 | 1,010 | 1,010 | 990 | 995 | 5,359,000 | 631.75 |
| 1986-07-03 | 990 | 1,020 | 979 | 1,000 | 10,510,999 | 634.92 |
| 1986-07-02 | 965 | 998 | 965 | 990 | 15,463,999 | 628.57 |
| 1986-07-01 | 940 | 975 | 929 | 965 | 10,569,999 | 612.70 |
| 1986-06-30 | 914 | 942 | 906 | 929 | 6,540,000 | 589.84 |
| 1986-06-28 | 917 | 917 | 906 | 914 | 1,299,000 | 580.32 |
| 1986-06-27 | 916 | 920 | 905 | 917 | 12,301,999 | 582.22 |
| 1986-06-26 | 890 | 920 | 885 | 915 | 2,049,000 | 580.95 |
| 1986-06-25 | 885 | 894 | 881 | 889 | 662,000 | 564.44 |
| 1986-06-24 | 895 | 900 | 875 | 885 | 563,000 | 561.91 |
| 1986-06-23 | 875 | 905 | 875 | 905 | 960,000 | 574.60 |
| 1986-06-21 | 880 | 890 | 875 | 875 | 346,000 | 555.56 |
| 1986-06-20 | 880 | 880 | 870 | 870 | 716,000 | 552.38 |
| 1986-06-19 | 870 | 880 | 870 | 870 | 1,767,000 | 552.38 |
| 1986-06-18 | 888 | 889 | 880 | 880 | 857,000 | 558.73 |
| 1986-06-17 | 900 | 900 | 885 | 888 | 1,205,000 | 563.81 |
| 1986-06-16 | 907 | 911 | 895 | 900 | 2,369,000 | 571.43 |
| 1986-06-13 | 906 | 914 | 895 | 900 | 10,125,999 | 571.43 |
| 1986-06-12 | 885 | 903 | 885 | 900 | 9,271,000 | 571.43 |
| 1986-06-11 | 870 | 880 | 870 | 879 | 1,263,000 | 558.10 |
| 1986-06-10 | 850 | 867 | 845 | 867 | 787,000 | 550.48 |
| 1986-06-09 | 882 | 892 | 870 | 870 | 769,000 | 552.38 |
| 1986-06-07 | 861 | 876 | 856 | 876 | 487,000 | 556.19 |
| 1986-06-06 | 870 | 879 | 866 | 866 | 811,000 | 549.84 |
| 1986-06-05 | 889 | 889 | 865 | 870 | 1,027,000 | 552.38 |
| 1986-06-04 | 870 | 893 | 870 | 890 | 9,406,000 | 565.08 |
| 1986-06-03 | 850 | 864 | 840 | 862 | 4,299,000 | 547.30 |
| 1986-06-02 | 833 | 839 | 829 | 830 | 2,295,000 | 526.98 |
| 1986-05-31 | 830 | 839 | 820 | 834 | 1,646,000 | 529.52 |
| 1986-05-30 | 862 | 868 | 844 | 846 | 515,000 | 537.14 |
| 1986-05-29 | 885 | 887 | 869 | 872 | 2,449,000 | 553.65 |
| 1986-05-28 | 875 | 889 | 861 | 884 | 9,698,000 | 561.27 |
| 1986-05-27 | 951 | 962 | 943 | 960 | 3,842,999 | 554.11 |
| 1986-05-26 | 944 | 952 | 931 | 952 | 3,920,999 | 549.50 |
| 1986-05-24 | 954 | 954 | 934 | 935 | 2,224,000 | 539.68 |
| 1986-05-23 | 931 | 950 | 920 | 944 | 10,030,998 | 544.88 |
| 1986-05-22 | 920 | 937 | 916 | 931 | 5,758,999 | 537.37 |
| 1986-05-21 | 904 | 926 | 904 | 920 | 12,060,998 | 531.03 |
| 1986-05-20 | 882 | 900 | 873 | 900 | 2,306,000 | 519.48 |
| 1986-05-19 | 904 | 904 | 885 | 885 | 5,733,999 | 510.82 |
| 1986-05-17 | 875 | 905 | 865 | 899 | 3,143,000 | 518.90 |
| 1986-05-16 | 875 | 885 | 862 | 880 | 2,586,000 | 507.94 |
| 1986-05-15 | 862 | 895 | 862 | 885 | 9,298,999 | 510.82 |
| 1986-05-14 | 870 | 870 | 852 | 860 | 765,000 | 496.39 |
| 1986-05-13 | 872 | 874 | 860 | 870 | 905,000 | 502.16 |
| 1986-05-12 | 861 | 890 | 861 | 876 | 2,479,000 | 505.63 |
| 1986-05-09 | 874 | 874 | 861 | 871 | 2,696,000 | 502.74 |
| 1986-05-08 | 866 | 885 | 863 | 870 | 10,981,998 | 502.16 |
| 1986-05-07 | 841 | 864 | 841 | 862 | 9,609,999 | 497.55 |
| 1986-05-06 | 820 | 847 | 820 | 841 | 2,967,000 | 485.43 |
| 1986-05-02 | 815 | 825 | 808 | 820 | 380,000 | 473.30 |
| 1986-05-01 | 835 | 835 | 817 | 820 | 780,000 | 473.30 |
| 1986-04-30 | 828 | 845 | 827 | 827 | 1,167,000 | 477.35 |
| 1986-04-28 | 845 | 857 | 825 | 838 | 4,773,999 | 483.69 |
| 1986-04-26 | 826 | 851 | 826 | 849 | 8,489,999 | 490.04 |
| 1986-04-25 | 800 | 822 | 800 | 820 | 2,990,000 | 473.30 |
| 1986-04-24 | 812 | 812 | 791 | 800 | 1,966,000 | 461.76 |
| 1986-04-23 | 803 | 814 | 794 | 805 | 4,511,999 | 464.65 |
| 1986-04-22 | 771 | 802 | 771 | 793 | 1,386,000 | 457.72 |
| 1986-04-21 | 778 | 780 | 770 | 771 | 180,000 | 445.02 |
| 1986-04-19 | 790 | 790 | 775 | 775 | 232,000 | 447.33 |
| 1986-04-18 | 768 | 796 | 766 | 790 | 277,000 | 455.99 |
| 1986-04-17 | 768 | 772 | 765 | 770 | 216,000 | 444.44 |
| 1986-04-16 | 769 | 770 | 763 | 764 | 149,000 | 440.98 |
| 1986-04-15 | 768 | 770 | 765 | 770 | 355,000 | 444.44 |
| 1986-04-14 | 770 | 774 | 768 | 768 | 359,000 | 443.29 |
| 1986-04-11 | 768 | 775 | 768 | 770 | 409,000 | 444.44 |
| 1986-04-10 | 763 | 769 | 763 | 769 | 156,000 | 443.87 |
| 1986-04-09 | 764 | 770 | 762 | 765 | 227,000 | 441.56 |
| 1986-04-08 | 775 | 775 | 761 | 761 | 742,000 | 439.25 |
| 1986-04-07 | 770 | 780 | 768 | 775 | 703,000 | 447.33 |
| 1986-04-05 | 780 | 780 | 770 | 780 | 103,000 | 450.22 |
| 1986-04-04 | 775 | 777 | 761 | 761 | 497,000 | 439.25 |
| 1986-04-03 | 790 | 790 | 772 | 780 | 276,000 | 450.22 |
| 1986-04-02 | 779 | 796 | 776 | 781 | 976,000 | 450.79 |
| 1986-04-01 | 790 | 790 | 775 | 779 | 1,623,000 | 449.64 |
| 1986-03-31 | 790 | 810 | 780 | 794 | 469,000 | 458.30 |
| 1986-03-29 | 772 | 791 | 772 | 780 | 215,000 | 450.22 |
| 1986-03-28 | 790 | 795 | 770 | 780 | 614,000 | 450.22 |
| 1986-03-27 | 815 | 824 | 795 | 795 | 8,833,999 | 458.87 |
| 1986-03-26 | 773 | 815 | 773 | 815 | 3,141,000 | 470.42 |
| 1986-03-25 | 769 | 780 | 765 | 773 | 977,000 | 446.18 |
| 1986-03-24 | 780 | 780 | 760 | 761 | 402,000 | 439.25 |
| 1986-03-22 | 790 | 790 | 782 | 782 | 203,000 | 451.37 |
| 1986-03-20 | 799 | 804 | 785 | 786 | 456,000 | 453.68 |
| 1986-03-19 | 785 | 800 | 781 | 799 | 547,000 | 461.18 |
| 1986-03-18 | 805 | 808 | 785 | 790 | 632,000 | 455.99 |
| 1986-03-17 | 831 | 831 | 808 | 815 | 1,723,000 | 470.42 |
| 1986-03-15 | 828 | 832 | 818 | 831 | 6,375,999 | 479.65 |
| 1986-03-14 | 804 | 820 | 798 | 818 | 8,305,999 | 472.15 |
| 1986-03-13 | 765 | 808 | 765 | 808 | 1,601,000 | 466.38 |
| 1986-03-12 | 770 | 777 | 765 | 765 | 728,000 | 441.56 |
| 1986-03-11 | 785 | 785 | 765 | 772 | 626,000 | 445.60 |
| 1986-03-10 | 797 | 797 | 785 | 789 | 290,000 | 455.41 |
| 1986-03-07 | 790 | 799 | 785 | 797 | 683,000 | 460.03 |
| 1986-03-06 | 802 | 810 | 789 | 797 | 1,061,000 | 460.03 |
| 1986-03-05 | 807 | 819 | 785 | 812 | 9,111,999 | 468.69 |
| 1986-03-04 | 810 | 810 | 793 | 807 | 5,523,999 | 465.80 |
| 1986-03-03 | 808 | 811 | 795 | 808 | 5,545,999 | 466.38 |
| 1986-03-01 | 794 | 800 | 791 | 800 | 8,351,999 | 461.76 |
| 1986-02-28 | 780 | 797 | 780 | 796 | 6,621,999 | 459.45 |
| 1986-02-27 | 765 | 792 | 750 | 790 | 6,400,999 | 455.99 |
| 1986-02-26 | 759 | 764 | 751 | 759 | 6,039,999 | 438.10 |
| 1986-02-25 | 740 | 764 | 740 | 759 | 2,879,000 | 438.10 |
| 1986-02-24 | 730 | 737 | 725 | 726 | 247,000 | 419.05 |
| 1986-02-22 | 740 | 744 | 730 | 730 | 148,000 | 421.36 |
| 1986-02-21 | 720 | 748 | 720 | 737 | 344,000 | 425.40 |
| 1986-02-20 | 730 | 738 | 720 | 720 | 240,000 | 415.58 |
| 1986-02-19 | 715 | 748 | 715 | 728 | 226,000 | 420.20 |
| 1986-02-18 | 720 | 728 | 717 | 722 | 527,000 | 416.74 |
| 1986-02-17 | 730 | 730 | 722 | 722 | 229,000 | 416.74 |
| 1986-02-15 | 732 | 733 | 721 | 730 | 187,000 | 421.36 |
| 1986-02-14 | 741 | 745 | 736 | 740 | 260,000 | 427.13 |
| 1986-02-13 | 760 | 760 | 740 | 750 | 627,000 | 432.90 |
| 1986-02-12 | 734 | 770 | 729 | 760 | 1,267,000 | 438.67 |
| 1986-02-10 | 739 | 741 | 725 | 725 | 247,000 | 418.47 |
| 1986-02-07 | 746 | 746 | 732 | 736 | 307,000 | 424.82 |
| 1986-02-06 | 756 | 757 | 745 | 747 | 681,000 | 431.17 |
| 1986-02-05 | 738 | 755 | 731 | 755 | 1,200,000 | 435.79 |
| 1986-02-04 | 723 | 741 | 718 | 718 | 282,000 | 414.43 |
| 1986-02-03 | 725 | 729 | 715 | 720 | 394,000 | 415.58 |
| 1986-02-01 | 744 | 744 | 720 | 723 | 191,000 | 417.32 |
| 1986-01-31 | 710 | 748 | 710 | 742 | 547,000 | 428.28 |
| 1986-01-30 | 725 | 728 | 710 | 710 | 367,000 | 409.81 |
| 1986-01-29 | 724 | 735 | 720 | 725 | 363,000 | 418.47 |
| 1986-01-28 | 715 | 725 | 713 | 724 | 949,000 | 417.89 |
| 1986-01-27 | 712 | 725 | 710 | 713 | 179,000 | 411.54 |
| 1986-01-25 | 714 | 714 | 706 | 712 | 251,000 | 410.97 |
| 1986-01-24 | 714 | 714 | 705 | 710 | 570,000 | 409.81 |
| 1986-01-23 | 719 | 720 | 713 | 713 | 572,000 | 411.54 |
| 1986-01-22 | 724 | 724 | 712 | 714 | 658,000 | 412.12 |
| 1986-01-21 | 729 | 730 | 713 | 715 | 499,000 | 412.70 |
| 1986-01-20 | 740 | 745 | 728 | 728 | 417,000 | 420.20 |
| 1986-01-18 | 744 | 746 | 740 | 741 | 288,000 | 427.71 |
| 1986-01-17 | 755 | 755 | 741 | 754 | 340,000 | 435.21 |
| 1986-01-16 | 755 | 760 | 755 | 756 | 700,000 | 436.36 |
| 1986-01-14 | 759 | 768 | 757 | 765 | 460,000 | 441.56 |
| 1986-01-13 | 770 | 774 | 763 | 769 | 911,000 | 443.87 |
| 1986-01-10 | 760 | 770 | 756 | 770 | 569,000 | 444.44 |
| 1986-01-09 | 747 | 765 | 747 | 761 | 452,000 | 439.25 |
| 1986-01-08 | 755 | 760 | 750 | 757 | 323,000 | 436.94 |
| 1986-01-07 | 760 | 760 | 745 | 747 | 514,000 | 431.17 |
| 1986-01-06 | 750 | 765 | 750 | 755 | 493,000 | 435.79 |
| 1986-01-04 | 770 | 775 | 760 | 760 | 155,000 | 438.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.5株 [1987-11-26]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株