7202 いすゞ自動車(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 | 317 | 320 | 315 | 315 | 202,000 | 572.73 |
| 1986-12-26 | 322 | 323 | 319 | 322 | 218,000 | 585.46 |
| 1986-12-25 | 325 | 330 | 325 | 325 | 140,000 | 590.91 |
| 1986-12-24 | 330 | 334 | 325 | 325 | 334,000 | 590.91 |
| 1986-12-23 | 335 | 335 | 325 | 325 | 222,000 | 590.91 |
| 1986-12-22 | 336 | 338 | 325 | 325 | 198,000 | 590.91 |
| 1986-12-19 | 330 | 340 | 330 | 335 | 2,576,000 | 609.09 |
| 1986-12-18 | 322 | 325 | 319 | 325 | 499,000 | 590.91 |
| 1986-12-17 | 326 | 327 | 325 | 325 | 216,000 | 590.91 |
| 1986-12-16 | 326 | 327 | 325 | 326 | 303,000 | 592.73 |
| 1986-12-15 | 325 | 328 | 321 | 328 | 268,000 | 596.36 |
| 1986-12-12 | 330 | 333 | 318 | 320 | 422,000 | 581.82 |
| 1986-12-11 | 330 | 335 | 330 | 330 | 508,000 | 600 |
| 1986-12-10 | 340 | 340 | 332 | 332 | 352,000 | 603.64 |
| 1986-12-09 | 344 | 344 | 338 | 338 | 335,000 | 614.55 |
| 1986-12-08 | 343 | 345 | 340 | 344 | 808,000 | 625.46 |
| 1986-12-06 | 340 | 344 | 338 | 344 | 149,000 | 625.46 |
| 1986-12-05 | 336 | 345 | 336 | 345 | 258,000 | 627.27 |
| 1986-12-04 | 341 | 343 | 340 | 341 | 170,000 | 620 |
| 1986-12-03 | 340 | 345 | 340 | 340 | 53,000 | 618.18 |
| 1986-12-02 | 340 | 345 | 336 | 340 | 74,000 | 618.18 |
| 1986-12-01 | 340 | 348 | 340 | 340 | 191,000 | 618.18 |
| 1986-11-29 | 342 | 350 | 335 | 335 | 186,000 | 609.09 |
| 1986-11-28 | 340 | 340 | 337 | 337 | 139,000 | 612.73 |
| 1986-11-27 | 337 | 340 | 337 | 337 | 68,000 | 612.73 |
| 1986-11-26 | 347 | 347 | 337 | 337 | 228,000 | 612.73 |
| 1986-11-25 | 348 | 350 | 347 | 347 | 226,000 | 630.91 |
| 1986-11-22 | 345 | 346 | 345 | 345 | 64,000 | 627.27 |
| 1986-11-21 | 337 | 345 | 337 | 345 | 128,000 | 627.27 |
| 1986-11-20 | 345 | 350 | 337 | 337 | 96,000 | 612.73 |
| 1986-11-19 | 335 | 344 | 335 | 344 | 60,000 | 625.46 |
| 1986-11-18 | 340 | 350 | 335 | 350 | 129,000 | 636.36 |
| 1986-11-17 | 345 | 346 | 340 | 340 | 330,000 | 618.18 |
| 1986-11-14 | 345 | 346 | 345 | 345 | 162,000 | 627.27 |
| 1986-11-13 | 350 | 350 | 345 | 345 | 298,000 | 627.27 |
| 1986-11-12 | 353 | 355 | 350 | 350 | 185,000 | 636.36 |
| 1986-11-11 | 359 | 359 | 346 | 353 | 259,000 | 641.82 |
| 1986-11-10 | 352 | 360 | 351 | 360 | 223,000 | 654.55 |
| 1986-11-07 | 371 | 374 | 351 | 351 | 775,000 | 638.18 |
| 1986-11-06 | 330 | 383 | 330 | 361 | 515,000 | 656.36 |
| 1986-11-05 | 330 | 332 | 330 | 330 | 88,000 | 600 |
| 1986-11-04 | 332 | 332 | 330 | 330 | 79,000 | 600 |
| 1986-11-01 | 332 | 339 | 332 | 332 | 37,000 | 603.64 |
| 1986-10-31 | 330 | 334 | 330 | 330 | 233,000 | 600 |
| 1986-10-30 | 335 | 335 | 330 | 330 | 72,000 | 600 |
| 1986-10-29 | 330 | 333 | 329 | 329 | 175,000 | 598.18 |
| 1986-10-28 | 340 | 340 | 328 | 329 | 52,000 | 598.18 |
| 1986-10-27 | 342 | 345 | 340 | 340 | 96,000 | 618.18 |
| 1986-10-25 | 341 | 345 | 335 | 342 | 106,000 | 621.82 |
| 1986-10-24 | 347 | 349 | 332 | 345 | 278,000 | 627.27 |
| 1986-10-23 | 312 | 322 | 312 | 322 | 156,000 | 585.46 |
| 1986-10-22 | 311 | 320 | 310 | 312 | 95,000 | 567.27 |
| 1986-10-21 | 316 | 320 | 310 | 310 | 310,000 | 563.64 |
| 1986-10-20 | 330 | 330 | 325 | 330 | 140,000 | 600 |
| 1986-10-17 | 335 | 340 | 331 | 331 | 52,000 | 601.82 |
| 1986-10-16 | 333 | 338 | 330 | 335 | 140,000 | 609.09 |
| 1986-10-15 | 340 | 345 | 340 | 340 | 291,000 | 618.18 |
| 1986-10-14 | 343 | 345 | 342 | 342 | 102,000 | 621.82 |
| 1986-10-13 | 340 | 345 | 340 | 340 | 141,000 | 618.18 |
| 1986-10-09 | 349 | 361 | 349 | 350 | 153,000 | 636.36 |
| 1986-10-08 | 346 | 360 | 346 | 350 | 325,000 | 636.36 |
| 1986-10-07 | 345 | 355 | 345 | 351 | 119,000 | 638.18 |
| 1986-10-06 | 356 | 356 | 344 | 344 | 47,000 | 625.46 |
| 1986-10-04 | 340 | 355 | 335 | 355 | 229,000 | 645.46 |
| 1986-10-03 | 345 | 350 | 340 | 341 | 223,000 | 620 |
| 1986-10-02 | 347 | 355 | 340 | 345 | 169,000 | 627.27 |
| 1986-10-01 | 350 | 353 | 347 | 347 | 274,000 | 630.91 |
| 1986-09-30 | 347 | 355 | 347 | 349 | 286,000 | 634.55 |
| 1986-09-29 | 360 | 365 | 346 | 347 | 262,000 | 630.91 |
| 1986-09-27 | 363 | 366 | 360 | 360 | 108,000 | 654.55 |
| 1986-09-26 | 355 | 363 | 350 | 350 | 816,000 | 636.36 |
| 1986-09-25 | 365 | 368 | 358 | 358 | 537,000 | 650.91 |
| 1986-09-24 | 367 | 368 | 362 | 365 | 329,000 | 663.64 |
| 1986-09-22 | 355 | 360 | 355 | 358 | 164,000 | 650.91 |
| 1986-09-19 | 369 | 370 | 360 | 360 | 372,000 | 654.55 |
| 1986-09-18 | 360 | 369 | 359 | 364 | 441,000 | 661.82 |
| 1986-09-17 | 371 | 374 | 360 | 360 | 571,000 | 654.55 |
| 1986-09-16 | 372 | 380 | 370 | 370 | 591,000 | 672.73 |
| 1986-09-12 | 375 | 383 | 375 | 377 | 1,139,000 | 685.46 |
| 1986-09-11 | 405 | 409 | 391 | 391 | 2,740,000 | 710.91 |
| 1986-09-10 | 390 | 411 | 388 | 410 | 7,881,999 | 745.46 |
| 1986-09-09 | 365 | 385 | 359 | 383 | 3,203,000 | 696.36 |
| 1986-09-08 | 375 | 380 | 360 | 360 | 462,000 | 654.55 |
| 1986-09-06 | 375 | 379 | 370 | 376 | 621,000 | 683.64 |
| 1986-09-05 | 380 | 382 | 371 | 375 | 1,226,000 | 681.82 |
| 1986-09-04 | 360 | 380 | 358 | 374 | 502,000 | 680 |
| 1986-09-03 | 345 | 350 | 343 | 345 | 110,000 | 627.27 |
| 1986-09-02 | 353 | 354 | 347 | 350 | 201,000 | 636.36 |
| 1986-09-01 | 362 | 364 | 353 | 353 | 126,000 | 641.82 |
| 1986-08-30 | 356 | 363 | 356 | 357 | 94,000 | 649.09 |
| 1986-08-29 | 364 | 367 | 355 | 356 | 206,000 | 647.27 |
| 1986-08-28 | 361 | 386 | 361 | 362 | 615,000 | 658.18 |
| 1986-08-27 | 351 | 361 | 350 | 361 | 491,000 | 656.36 |
| 1986-08-26 | 352 | 352 | 346 | 346 | 301,000 | 629.09 |
| 1986-08-25 | 360 | 360 | 349 | 353 | 210,000 | 641.82 |
| 1986-08-23 | 360 | 362 | 350 | 362 | 253,000 | 658.18 |
| 1986-08-22 | 343 | 361 | 343 | 360 | 408,000 | 654.55 |
| 1986-08-21 | 347 | 359 | 315 | 333 | 515,000 | 605.46 |
| 1986-08-20 | 350 | 354 | 349 | 349 | 228,000 | 634.55 |
| 1986-08-19 | 351 | 355 | 350 | 351 | 152,000 | 638.18 |
| 1986-08-18 | 360 | 360 | 351 | 360 | 219,000 | 654.55 |
| 1986-08-15 | 351 | 359 | 345 | 350 | 2,250,000 | 636.36 |
| 1986-08-14 | 360 | 360 | 349 | 349 | 457,000 | 634.55 |
| 1986-08-13 | 361 | 362 | 356 | 360 | 220,000 | 654.55 |
| 1986-08-12 | 360 | 364 | 355 | 355 | 142,000 | 645.46 |
| 1986-08-11 | 362 | 364 | 355 | 360 | 81,000 | 654.55 |
| 1986-08-08 | 350 | 360 | 350 | 360 | 424,000 | 654.55 |
| 1986-08-07 | 358 | 359 | 345 | 345 | 352,000 | 627.27 |
| 1986-08-06 | 354 | 360 | 354 | 355 | 143,000 | 645.46 |
| 1986-08-05 | 361 | 364 | 361 | 364 | 176,000 | 661.82 |
| 1986-08-04 | 362 | 362 | 360 | 361 | 61,000 | 656.36 |
| 1986-08-02 | 353 | 362 | 353 | 362 | 49,000 | 658.18 |
| 1986-08-01 | 355 | 356 | 350 | 351 | 172,000 | 638.18 |
| 1986-07-31 | 360 | 362 | 356 | 356 | 181,000 | 647.27 |
| 1986-07-30 | 367 | 370 | 360 | 362 | 192,000 | 658.18 |
| 1986-07-29 | 363 | 366 | 361 | 362 | 208,000 | 658.18 |
| 1986-07-28 | 370 | 372 | 365 | 366 | 171,000 | 665.46 |
| 1986-07-26 | 368 | 373 | 365 | 365 | 284,000 | 663.64 |
| 1986-07-25 | 371 | 375 | 371 | 371 | 279,000 | 674.55 |
| 1986-07-24 | 368 | 380 | 367 | 371 | 211,000 | 674.55 |
| 1986-07-23 | 367 | 377 | 367 | 367 | 388,000 | 667.27 |
| 1986-07-22 | 377 | 385 | 370 | 370 | 387,000 | 672.73 |
| 1986-07-21 | 371 | 375 | 370 | 375 | 218,000 | 681.82 |
| 1986-07-19 | 365 | 370 | 365 | 366 | 198,000 | 665.46 |
| 1986-07-18 | 374 | 385 | 370 | 370 | 520,000 | 672.73 |
| 1986-07-17 | 388 | 388 | 372 | 372 | 275,000 | 676.36 |
| 1986-07-16 | 388 | 393 | 388 | 388 | 203,000 | 705.46 |
| 1986-07-15 | 385 | 399 | 380 | 398 | 741,000 | 723.64 |
| 1986-07-14 | 377 | 385 | 376 | 384 | 479,000 | 698.18 |
| 1986-07-11 | 378 | 382 | 375 | 375 | 245,000 | 681.82 |
| 1986-07-10 | 377 | 383 | 377 | 383 | 184,000 | 696.36 |
| 1986-07-09 | 376 | 380 | 373 | 375 | 275,000 | 681.82 |
| 1986-07-08 | 380 | 383 | 376 | 376 | 589,000 | 683.64 |
| 1986-07-07 | 382 | 385 | 380 | 382 | 352,000 | 694.55 |
| 1986-07-05 | 386 | 395 | 382 | 382 | 364,000 | 694.55 |
| 1986-07-04 | 405 | 405 | 386 | 388 | 1,052,000 | 705.46 |
| 1986-07-03 | 390 | 408 | 390 | 400 | 2,007,000 | 727.27 |
| 1986-07-02 | 390 | 395 | 386 | 395 | 570,000 | 718.18 |
| 1986-07-01 | 387 | 393 | 385 | 393 | 216,000 | 714.55 |
| 1986-06-30 | 382 | 388 | 380 | 382 | 281,000 | 694.55 |
| 1986-06-28 | 395 | 397 | 380 | 380 | 295,000 | 690.91 |
| 1986-06-27 | 395 | 399 | 385 | 395 | 785,000 | 718.18 |
| 1986-06-26 | 402 | 402 | 390 | 395 | 343,000 | 718.18 |
| 1986-06-25 | 388 | 403 | 388 | 399 | 1,104,000 | 725.46 |
| 1986-06-24 | 391 | 394 | 387 | 387 | 342,000 | 703.64 |
| 1986-06-23 | 399 | 399 | 386 | 386 | 286,000 | 701.82 |
| 1986-06-21 | 390 | 400 | 385 | 398 | 668,000 | 723.64 |
| 1986-06-20 | 403 | 408 | 385 | 388 | 736,000 | 705.46 |
| 1986-06-19 | 406 | 412 | 395 | 403 | 3,850,000 | 732.73 |
| 1986-06-18 | 385 | 414 | 375 | 410 | 4,718,000 | 745.46 |
| 1986-06-17 | 393 | 399 | 378 | 390 | 896,000 | 709.09 |
| 1986-06-16 | 395 | 405 | 390 | 392 | 1,876,000 | 712.73 |
| 1986-06-13 | 397 | 397 | 385 | 390 | 1,627,000 | 709.09 |
| 1986-06-12 | 408 | 408 | 390 | 398 | 5,111,999 | 723.64 |
| 1986-06-11 | 365 | 410 | 363 | 410 | 5,013,999 | 745.46 |
| 1986-06-10 | 358 | 365 | 358 | 365 | 311,000 | 663.64 |
| 1986-06-09 | 360 | 360 | 355 | 356 | 240,000 | 647.27 |
| 1986-06-07 | 351 | 354 | 350 | 354 | 94,000 | 643.64 |
| 1986-06-06 | 354 | 355 | 350 | 350 | 109,000 | 636.36 |
| 1986-06-05 | 356 | 360 | 355 | 356 | 138,000 | 647.27 |
| 1986-06-04 | 355 | 360 | 355 | 355 | 136,000 | 645.46 |
| 1986-06-03 | 369 | 369 | 365 | 365 | 233,000 | 663.64 |
| 1986-06-02 | 370 | 370 | 365 | 366 | 430,000 | 665.46 |
| 1986-05-31 | 360 | 365 | 350 | 365 | 216,000 | 663.64 |
| 1986-05-30 | 360 | 360 | 351 | 355 | 325,000 | 645.46 |
| 1986-05-29 | 351 | 360 | 349 | 360 | 344,000 | 654.55 |
| 1986-05-28 | 350 | 355 | 350 | 350 | 391,000 | 636.36 |
| 1986-05-27 | 351 | 355 | 350 | 350 | 136,000 | 636.36 |
| 1986-05-26 | 355 | 355 | 350 | 350 | 171,000 | 636.36 |
| 1986-05-24 | 355 | 355 | 348 | 355 | 337,000 | 645.46 |
| 1986-05-23 | 360 | 360 | 349 | 349 | 389,000 | 634.55 |
| 1986-05-22 | 351 | 355 | 350 | 355 | 185,000 | 645.46 |
| 1986-05-21 | 359 | 360 | 355 | 359 | 298,000 | 652.73 |
| 1986-05-20 | 350 | 360 | 350 | 360 | 230,000 | 654.55 |
| 1986-05-19 | 354 | 356 | 347 | 347 | 242,000 | 630.91 |
| 1986-05-17 | 343 | 346 | 343 | 345 | 86,000 | 627.27 |
| 1986-05-16 | 343 | 351 | 343 | 350 | 216,000 | 636.36 |
| 1986-05-15 | 350 | 355 | 343 | 343 | 269,000 | 623.64 |
| 1986-05-14 | 345 | 352 | 343 | 352 | 465,000 | 640 |
| 1986-05-13 | 346 | 347 | 340 | 345 | 280,000 | 627.27 |
| 1986-05-12 | 350 | 352 | 348 | 348 | 222,000 | 632.73 |
| 1986-05-09 | 351 | 355 | 350 | 350 | 502,000 | 636.36 |
| 1986-05-08 | 352 | 355 | 349 | 349 | 423,000 | 634.55 |
| 1986-05-07 | 349 | 352 | 349 | 352 | 269,000 | 640 |
| 1986-05-06 | 348 | 349 | 348 | 348 | 189,000 | 632.73 |
| 1986-05-02 | 349 | 352 | 349 | 350 | 145,000 | 636.36 |
| 1986-05-01 | 349 | 352 | 349 | 352 | 160,000 | 640 |
| 1986-04-30 | 348 | 354 | 348 | 348 | 255,000 | 632.73 |
| 1986-04-28 | 348 | 351 | 348 | 351 | 479,000 | 638.18 |
| 1986-04-26 | 352 | 352 | 346 | 347 | 660,000 | 630.91 |
| 1986-04-25 | 357 | 359 | 357 | 357 | 135,000 | 649.09 |
| 1986-04-24 | 355 | 360 | 355 | 360 | 185,000 | 654.55 |
| 1986-04-23 | 355 | 358 | 355 | 358 | 209,000 | 650.91 |
| 1986-04-22 | 355 | 365 | 355 | 358 | 555,000 | 650.91 |
| 1986-04-21 | 350 | 359 | 350 | 355 | 318,000 | 645.46 |
| 1986-04-19 | 348 | 352 | 348 | 350 | 486,000 | 636.36 |
| 1986-04-18 | 357 | 357 | 350 | 350 | 336,000 | 636.36 |
| 1986-04-17 | 351 | 360 | 351 | 357 | 401,000 | 649.09 |
| 1986-04-16 | 360 | 362 | 354 | 354 | 187,000 | 643.64 |
| 1986-04-15 | 360 | 362 | 359 | 362 | 263,000 | 658.18 |
| 1986-04-14 | 354 | 362 | 352 | 360 | 345,000 | 654.55 |
| 1986-04-11 | 356 | 359 | 352 | 354 | 279,000 | 643.64 |
| 1986-04-10 | 360 | 370 | 358 | 359 | 184,000 | 652.73 |
| 1986-04-09 | 361 | 368 | 360 | 363 | 215,000 | 660 |
| 1986-04-08 | 360 | 365 | 360 | 365 | 147,000 | 663.64 |
| 1986-04-07 | 370 | 370 | 360 | 365 | 335,000 | 663.64 |
| 1986-04-05 | 360 | 368 | 360 | 368 | 201,000 | 669.09 |
| 1986-04-04 | 356 | 388 | 355 | 370 | 746,000 | 672.73 |
| 1986-04-03 | 369 | 372 | 356 | 356 | 411,000 | 647.27 |
| 1986-04-02 | 362 | 364 | 360 | 364 | 282,000 | 661.82 |
| 1986-04-01 | 358 | 362 | 358 | 362 | 334,000 | 658.18 |
| 1986-03-31 | 363 | 363 | 357 | 362 | 311,000 | 658.18 |
| 1986-03-29 | 358 | 360 | 353 | 358 | 174,000 | 650.91 |
| 1986-03-28 | 353 | 355 | 351 | 353 | 356,000 | 641.82 |
| 1986-03-27 | 349 | 351 | 348 | 350 | 460,000 | 636.36 |
| 1986-03-26 | 352 | 353 | 348 | 348 | 368,000 | 632.73 |
| 1986-03-25 | 362 | 362 | 351 | 351 | 272,000 | 638.18 |
| 1986-03-24 | 355 | 358 | 352 | 357 | 369,000 | 649.09 |
| 1986-03-22 | 357 | 358 | 353 | 355 | 229,000 | 645.46 |
| 1986-03-20 | 358 | 369 | 355 | 356 | 482,000 | 647.27 |
| 1986-03-19 | 360 | 360 | 351 | 358 | 610,000 | 650.91 |
| 1986-03-18 | 373 | 373 | 358 | 358 | 669,000 | 650.91 |
| 1986-03-17 | 378 | 380 | 370 | 370 | 388,000 | 672.73 |
| 1986-03-15 | 380 | 384 | 377 | 377 | 278,000 | 685.46 |
| 1986-03-14 | 380 | 387 | 380 | 380 | 665,000 | 690.91 |
| 1986-03-13 | 389 | 390 | 376 | 377 | 1,294,000 | 685.46 |
| 1986-03-12 | 400 | 405 | 385 | 385 | 2,983,000 | 700 |
| 1986-03-11 | 397 | 399 | 389 | 395 | 4,259,000 | 718.18 |
| 1986-03-10 | 378 | 399 | 374 | 396 | 4,397,000 | 720 |
| 1986-03-07 | 367 | 381 | 366 | 379 | 2,796,000 | 689.09 |
| 1986-03-06 | 367 | 367 | 363 | 364 | 416,000 | 661.82 |
| 1986-03-05 | 368 | 368 | 363 | 365 | 518,000 | 663.64 |
| 1986-03-04 | 366 | 366 | 361 | 363 | 1,225,000 | 660 |
| 1986-03-03 | 365 | 370 | 363 | 366 | 1,880,000 | 665.46 |
| 1986-03-01 | 355 | 360 | 353 | 360 | 321,000 | 654.55 |
| 1986-02-28 | 355 | 356 | 353 | 355 | 423,000 | 645.46 |
| 1986-02-27 | 359 | 360 | 353 | 355 | 335,000 | 645.46 |
| 1986-02-26 | 352 | 360 | 348 | 356 | 749,000 | 647.27 |
| 1986-02-25 | 347 | 350 | 347 | 350 | 153,000 | 636.36 |
| 1986-02-24 | 351 | 352 | 348 | 348 | 267,000 | 632.73 |
| 1986-02-22 | 348 | 351 | 347 | 351 | 136,000 | 638.18 |
| 1986-02-21 | 343 | 353 | 343 | 347 | 505,000 | 630.91 |
| 1986-02-20 | 355 | 360 | 345 | 348 | 454,000 | 632.73 |
| 1986-02-19 | 367 | 375 | 359 | 360 | 1,989,000 | 654.55 |
| 1986-02-18 | 366 | 366 | 361 | 364 | 1,817,000 | 661.82 |
| 1986-02-17 | 344 | 365 | 344 | 361 | 2,333,000 | 656.36 |
| 1986-02-15 | 339 | 345 | 339 | 345 | 277,000 | 627.27 |
| 1986-02-14 | 340 | 342 | 340 | 340 | 196,000 | 618.18 |
| 1986-02-13 | 340 | 343 | 340 | 340 | 289,000 | 618.18 |
| 1986-02-12 | 339 | 342 | 339 | 340 | 288,000 | 618.18 |
| 1986-02-10 | 338 | 345 | 338 | 340 | 483,000 | 618.18 |
| 1986-02-07 | 340 | 345 | 336 | 336 | 917,000 | 610.91 |
| 1986-02-06 | 340 | 345 | 335 | 335 | 470,000 | 609.09 |
| 1986-02-05 | 335 | 350 | 335 | 345 | 466,000 | 627.27 |
| 1986-02-04 | 334 | 337 | 334 | 335 | 184,000 | 609.09 |
| 1986-02-03 | 339 | 340 | 333 | 333 | 192,000 | 605.46 |
| 1986-02-01 | 340 | 340 | 336 | 339 | 136,000 | 616.36 |
| 1986-01-31 | 341 | 342 | 340 | 340 | 138,000 | 618.18 |
| 1986-01-30 | 340 | 343 | 340 | 342 | 139,000 | 621.82 |
| 1986-01-29 | 343 | 344 | 342 | 342 | 152,000 | 621.82 |
| 1986-01-28 | 346 | 347 | 342 | 342 | 198,000 | 621.82 |
| 1986-01-27 | 346 | 349 | 345 | 349 | 65,000 | 634.55 |
| 1986-01-25 | 346 | 348 | 345 | 345 | 98,000 | 627.27 |
| 1986-01-24 | 350 | 350 | 346 | 346 | 159,000 | 629.09 |
| 1986-01-23 | 346 | 350 | 345 | 346 | 120,000 | 629.09 |
| 1986-01-22 | 345 | 350 | 345 | 350 | 167,000 | 636.36 |
| 1986-01-21 | 346 | 349 | 345 | 345 | 118,000 | 627.27 |
| 1986-01-20 | 350 | 350 | 346 | 346 | 197,000 | 629.09 |
| 1986-01-18 | 342 | 353 | 342 | 353 | 439,000 | 641.82 |
| 1986-01-17 | 340 | 344 | 340 | 344 | 296,000 | 625.46 |
| 1986-01-16 | 341 | 345 | 340 | 340 | 307,000 | 618.18 |
| 1986-01-14 | 345 | 346 | 343 | 343 | 273,000 | 623.64 |
| 1986-01-13 | 348 | 350 | 345 | 346 | 212,000 | 629.09 |
| 1986-01-10 | 350 | 351 | 347 | 347 | 165,000 | 630.91 |
| 1986-01-09 | 347 | 349 | 346 | 346 | 258,000 | 629.09 |
| 1986-01-08 | 355 | 357 | 350 | 355 | 155,000 | 645.46 |
| 1986-01-07 | 355 | 356 | 350 | 350 | 122,000 | 636.36 |
| 1986-01-06 | 350 | 355 | 348 | 355 | 71,000 | 645.46 |
| 1986-01-04 | 345 | 350 | 345 | 346 | 128,000 | 629.09 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
