7203 トヨタ自動車(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 | 2,180 | 2,200 | 2,170 | 2,200 | 1,024,000 | 329.83 |
| 1986-12-26 | 2,250 | 2,290 | 2,210 | 2,220 | 1,650,000 | 332.83 |
| 1986-12-25 | 2,310 | 2,330 | 2,260 | 2,290 | 5,455,998 | 343.32 |
| 1986-12-24 | 2,350 | 2,350 | 2,320 | 2,340 | 6,441,998 | 350.82 |
| 1986-12-23 | 2,310 | 2,320 | 2,250 | 2,280 | 4,191,999 | 341.82 |
| 1986-12-22 | 2,340 | 2,350 | 2,280 | 2,280 | 10,634,997 | 341.82 |
| 1986-12-19 | 2,230 | 2,330 | 2,220 | 2,300 | 9,312,997 | 344.82 |
| 1986-12-18 | 2,240 | 2,240 | 2,220 | 2,230 | 2,030,999 | 334.33 |
| 1986-12-17 | 2,250 | 2,260 | 2,200 | 2,250 | 5,592,998 | 337.33 |
| 1986-12-16 | 2,180 | 2,230 | 2,180 | 2,210 | 2,838,999 | 331.33 |
| 1986-12-15 | 2,190 | 2,200 | 2,160 | 2,170 | 857,000 | 325.33 |
| 1986-12-12 | 2,200 | 2,220 | 2,180 | 2,190 | 2,743,999 | 328.33 |
| 1986-12-11 | 2,230 | 2,250 | 2,200 | 2,220 | 2,850,999 | 332.83 |
| 1986-12-10 | 2,170 | 2,260 | 2,160 | 2,220 | 8,256,998 | 332.83 |
| 1986-12-09 | 2,180 | 2,190 | 2,150 | 2,160 | 2,916,999 | 323.83 |
| 1986-12-08 | 2,150 | 2,180 | 2,150 | 2,150 | 1,855,999 | 322.33 |
| 1986-12-06 | 2,120 | 2,160 | 2,120 | 2,160 | 1,806,999 | 323.83 |
| 1986-12-05 | 2,140 | 2,200 | 2,110 | 2,150 | 6,658,998 | 322.33 |
| 1986-12-04 | 2,040 | 2,100 | 2,030 | 2,100 | 4,004,999 | 314.84 |
| 1986-12-03 | 2,020 | 2,030 | 2,000 | 2,000 | 2,869,999 | 299.84 |
| 1986-12-02 | 1,990 | 2,000 | 1,970 | 1,980 | 811,000 | 296.85 |
| 1986-12-01 | 2,000 | 2,020 | 1,960 | 1,960 | 1,701,999 | 293.85 |
| 1986-11-29 | 1,990 | 2,000 | 1,980 | 1,980 | 478,000 | 296.85 |
| 1986-11-28 | 2,000 | 2,010 | 1,960 | 1,960 | 974,000 | 293.85 |
| 1986-11-27 | 1,950 | 1,990 | 1,920 | 1,990 | 1,275,000 | 298.35 |
| 1986-11-26 | 1,950 | 1,950 | 1,910 | 1,940 | 925,000 | 290.85 |
| 1986-11-25 | 1,940 | 1,950 | 1,920 | 1,950 | 622,000 | 292.35 |
| 1986-11-22 | 1,930 | 1,940 | 1,910 | 1,940 | 1,318,000 | 290.85 |
| 1986-11-21 | 1,870 | 1,920 | 1,850 | 1,920 | 909,000 | 287.85 |
| 1986-11-20 | 1,840 | 1,850 | 1,830 | 1,840 | 228,000 | 275.86 |
| 1986-11-19 | 1,820 | 1,840 | 1,810 | 1,820 | 681,000 | 272.86 |
| 1986-11-18 | 1,820 | 1,840 | 1,820 | 1,820 | 426,000 | 272.86 |
| 1986-11-17 | 1,840 | 1,840 | 1,820 | 1,830 | 342,000 | 274.36 |
| 1986-11-14 | 1,820 | 1,830 | 1,800 | 1,810 | 1,332,000 | 271.36 |
| 1986-11-13 | 1,850 | 1,850 | 1,830 | 1,850 | 307,000 | 277.36 |
| 1986-11-12 | 1,840 | 1,860 | 1,830 | 1,860 | 753,000 | 278.86 |
| 1986-11-11 | 1,820 | 1,850 | 1,800 | 1,830 | 833,000 | 274.36 |
| 1986-11-10 | 1,810 | 1,820 | 1,790 | 1,820 | 367,000 | 272.86 |
| 1986-11-07 | 1,830 | 1,840 | 1,790 | 1,800 | 1,022,000 | 269.86 |
| 1986-11-06 | 1,870 | 1,870 | 1,830 | 1,830 | 750,000 | 274.36 |
| 1986-11-05 | 1,920 | 1,920 | 1,880 | 1,900 | 521,000 | 284.85 |
| 1986-11-04 | 1,940 | 1,940 | 1,900 | 1,920 | 276,000 | 287.85 |
| 1986-11-01 | 1,940 | 1,940 | 1,880 | 1,930 | 724,000 | 289.35 |
| 1986-10-31 | 1,920 | 1,940 | 1,890 | 1,910 | 1,178,000 | 286.35 |
| 1986-10-30 | 1,890 | 1,910 | 1,860 | 1,890 | 484,000 | 283.35 |
| 1986-10-29 | 1,900 | 1,920 | 1,860 | 1,880 | 1,046,000 | 281.85 |
| 1986-10-28 | 1,880 | 1,920 | 1,880 | 1,900 | 358,000 | 284.85 |
| 1986-10-27 | 1,930 | 1,940 | 1,890 | 1,910 | 1,237,000 | 286.35 |
| 1986-10-25 | 1,900 | 1,940 | 1,880 | 1,940 | 1,037,000 | 290.85 |
| 1986-10-24 | 1,890 | 1,930 | 1,880 | 1,910 | 2,648,999 | 286.35 |
| 1986-10-23 | 1,740 | 1,830 | 1,700 | 1,800 | 1,516,000 | 269.86 |
| 1986-10-22 | 1,800 | 1,820 | 1,730 | 1,770 | 1,000,000 | 265.36 |
| 1986-10-21 | 1,860 | 1,870 | 1,780 | 1,820 | 826,000 | 272.86 |
| 1986-10-20 | 1,880 | 1,910 | 1,880 | 1,890 | 639,000 | 283.35 |
| 1986-10-17 | 1,920 | 1,920 | 1,880 | 1,920 | 711,000 | 287.85 |
| 1986-10-16 | 1,870 | 1,900 | 1,830 | 1,900 | 1,070,000 | 284.85 |
| 1986-10-15 | 1,930 | 1,930 | 1,860 | 1,860 | 916,000 | 278.86 |
| 1986-10-14 | 1,940 | 1,940 | 1,860 | 1,910 | 1,122,000 | 286.35 |
| 1986-10-13 | 1,970 | 1,970 | 1,900 | 1,910 | 491,000 | 286.35 |
| 1986-10-09 | 1,960 | 1,980 | 1,940 | 1,970 | 2,300,999 | 295.35 |
| 1986-10-08 | 1,950 | 1,980 | 1,910 | 1,930 | 1,817,999 | 289.35 |
| 1986-10-07 | 1,900 | 1,970 | 1,880 | 1,940 | 1,565,000 | 290.85 |
| 1986-10-06 | 1,930 | 1,940 | 1,880 | 1,880 | 499,000 | 281.85 |
| 1986-10-04 | 1,900 | 1,960 | 1,890 | 1,940 | 823,000 | 290.85 |
| 1986-10-03 | 1,860 | 1,960 | 1,800 | 1,930 | 1,964,999 | 289.35 |
| 1986-10-02 | 1,950 | 1,970 | 1,840 | 1,890 | 2,185,999 | 283.35 |
| 1986-10-01 | 2,090 | 2,090 | 1,970 | 1,980 | 3,618,999 | 296.85 |
| 1986-09-30 | 2,070 | 2,120 | 2,020 | 2,020 | 3,762,999 | 302.84 |
| 1986-09-29 | 2,100 | 2,160 | 2,030 | 2,110 | 7,758,998 | 316.34 |
| 1986-09-27 | 2,090 | 2,110 | 2,060 | 2,090 | 7,395,998 | 313.34 |
| 1986-09-26 | 1,890 | 1,990 | 1,890 | 1,890 | 8,075,998 | 283.35 |
| 1986-09-25 | 1,990 | 1,990 | 1,900 | 1,930 | 2,393,999 | 289.35 |
| 1986-09-24 | 1,960 | 2,010 | 1,940 | 1,970 | 5,377,998 | 295.35 |
| 1986-09-22 | 1,870 | 1,910 | 1,860 | 1,910 | 1,641,000 | 286.35 |
| 1986-09-19 | 1,940 | 1,940 | 1,890 | 1,890 | 3,676,999 | 283.35 |
| 1986-09-18 | 1,810 | 1,930 | 1,810 | 1,880 | 4,895,999 | 281.85 |
| 1986-09-17 | 1,790 | 1,840 | 1,770 | 1,780 | 2,210,999 | 266.86 |
| 1986-09-16 | 1,820 | 1,840 | 1,740 | 1,740 | 1,757,999 | 260.87 |
| 1986-09-12 | 1,850 | 1,880 | 1,830 | 1,850 | 3,297,999 | 277.36 |
| 1986-09-11 | 1,880 | 1,930 | 1,870 | 1,910 | 5,314,998 | 286.35 |
| 1986-09-10 | 1,860 | 1,890 | 1,820 | 1,890 | 6,257,998 | 283.35 |
| 1986-09-09 | 1,740 | 1,830 | 1,730 | 1,830 | 6,342,998 | 274.36 |
| 1986-09-08 | 1,790 | 1,790 | 1,720 | 1,740 | 2,897,999 | 260.87 |
| 1986-09-06 | 1,750 | 1,790 | 1,720 | 1,780 | 5,235,998 | 266.86 |
| 1986-09-05 | 1,680 | 1,760 | 1,670 | 1,730 | 10,158,997 | 259.37 |
| 1986-09-04 | 1,590 | 1,660 | 1,590 | 1,650 | 2,923,999 | 247.37 |
| 1986-09-03 | 1,560 | 1,590 | 1,530 | 1,570 | 1,056,000 | 235.38 |
| 1986-09-02 | 1,560 | 1,570 | 1,540 | 1,560 | 659,000 | 233.88 |
| 1986-09-01 | 1,580 | 1,590 | 1,550 | 1,560 | 488,000 | 233.88 |
| 1986-08-30 | 1,560 | 1,600 | 1,560 | 1,580 | 623,000 | 236.88 |
| 1986-08-29 | 1,610 | 1,640 | 1,580 | 1,610 | 893,000 | 241.38 |
| 1986-08-28 | 1,640 | 1,690 | 1,610 | 1,620 | 3,063,999 | 242.87 |
| 1986-08-27 | 1,580 | 1,660 | 1,550 | 1,650 | 4,535,999 | 247.37 |
| 1986-08-26 | 1,610 | 1,610 | 1,550 | 1,560 | 1,694,999 | 233.88 |
| 1986-08-25 | 1,600 | 1,610 | 1,580 | 1,600 | 1,260,000 | 239.88 |
| 1986-08-23 | 1,640 | 1,650 | 1,570 | 1,570 | 3,608,999 | 235.38 |
| 1986-08-22 | 1,520 | 1,680 | 1,520 | 1,610 | 6,368,998 | 241.38 |
| 1986-08-21 | 1,450 | 1,510 | 1,450 | 1,500 | 2,463,999 | 224.88 |
| 1986-08-20 | 1,410 | 1,430 | 1,390 | 1,430 | 869,000 | 214.39 |
| 1986-08-19 | 1,360 | 1,420 | 1,360 | 1,420 | 423,000 | 212.89 |
| 1986-08-18 | 1,370 | 1,380 | 1,350 | 1,360 | 271,000 | 203.89 |
| 1986-08-15 | 1,350 | 1,390 | 1,350 | 1,370 | 252,000 | 205.39 |
| 1986-08-14 | 1,390 | 1,390 | 1,360 | 1,360 | 488,000 | 203.89 |
| 1986-08-13 | 1,390 | 1,390 | 1,370 | 1,390 | 801,000 | 208.39 |
| 1986-08-12 | 1,410 | 1,410 | 1,390 | 1,390 | 410,000 | 208.39 |
| 1986-08-11 | 1,390 | 1,400 | 1,370 | 1,390 | 432,000 | 208.39 |
| 1986-08-08 | 1,390 | 1,440 | 1,390 | 1,440 | 2,015,999 | 215.89 |
| 1986-08-07 | 1,270 | 1,340 | 1,270 | 1,330 | 768,000 | 199.40 |
| 1986-08-06 | 1,250 | 1,280 | 1,250 | 1,270 | 1,071,000 | 190.40 |
| 1986-08-05 | 1,240 | 1,270 | 1,240 | 1,250 | 409,000 | 187.40 |
| 1986-08-04 | 1,250 | 1,250 | 1,230 | 1,230 | 339,000 | 184.40 |
| 1986-08-02 | 1,240 | 1,260 | 1,240 | 1,240 | 769,000 | 185.90 |
| 1986-08-01 | 1,250 | 1,260 | 1,230 | 1,250 | 914,000 | 187.40 |
| 1986-07-31 | 1,260 | 1,290 | 1,250 | 1,290 | 1,121,000 | 193.40 |
| 1986-07-30 | 1,310 | 1,320 | 1,270 | 1,270 | 638,000 | 190.40 |
| 1986-07-29 | 1,330 | 1,340 | 1,310 | 1,320 | 458,000 | 197.90 |
| 1986-07-28 | 1,360 | 1,370 | 1,330 | 1,350 | 409,000 | 202.40 |
| 1986-07-26 | 1,360 | 1,370 | 1,340 | 1,340 | 423,000 | 200.90 |
| 1986-07-25 | 1,340 | 1,360 | 1,330 | 1,340 | 641,000 | 200.90 |
| 1986-07-24 | 1,310 | 1,360 | 1,310 | 1,330 | 725,000 | 199.40 |
| 1986-07-23 | 1,320 | 1,340 | 1,300 | 1,300 | 519,000 | 194.90 |
| 1986-07-22 | 1,320 | 1,330 | 1,290 | 1,300 | 421,000 | 194.90 |
| 1986-07-21 | 1,240 | 1,320 | 1,230 | 1,300 | 702,000 | 194.90 |
| 1986-07-19 | 1,290 | 1,300 | 1,240 | 1,260 | 512,000 | 188.90 |
| 1986-07-18 | 1,320 | 1,330 | 1,290 | 1,300 | 575,000 | 194.90 |
| 1986-07-17 | 1,340 | 1,350 | 1,330 | 1,330 | 341,000 | 199.40 |
| 1986-07-16 | 1,330 | 1,360 | 1,310 | 1,340 | 926,000 | 200.90 |
| 1986-07-15 | 1,400 | 1,400 | 1,370 | 1,370 | 662,000 | 205.39 |
| 1986-07-14 | 1,410 | 1,420 | 1,400 | 1,400 | 573,000 | 209.89 |
| 1986-07-11 | 1,400 | 1,420 | 1,390 | 1,400 | 594,000 | 209.89 |
| 1986-07-10 | 1,430 | 1,430 | 1,400 | 1,410 | 518,000 | 211.39 |
| 1986-07-09 | 1,430 | 1,460 | 1,420 | 1,430 | 809,000 | 214.39 |
| 1986-07-08 | 1,480 | 1,510 | 1,470 | 1,490 | 628,000 | 223.38 |
| 1986-07-07 | 1,510 | 1,520 | 1,490 | 1,490 | 509,000 | 223.38 |
| 1986-07-05 | 1,500 | 1,500 | 1,480 | 1,500 | 155,000 | 224.88 |
| 1986-07-04 | 1,520 | 1,520 | 1,470 | 1,500 | 990,000 | 224.88 |
| 1986-07-03 | 1,540 | 1,550 | 1,530 | 1,530 | 294,000 | 229.38 |
| 1986-07-02 | 1,550 | 1,550 | 1,530 | 1,550 | 320,000 | 232.38 |
| 1986-07-01 | 1,570 | 1,570 | 1,550 | 1,550 | 543,000 | 232.38 |
| 1986-06-30 | 1,570 | 1,580 | 1,550 | 1,550 | 437,000 | 232.38 |
| 1986-06-28 | 1,570 | 1,570 | 1,560 | 1,560 | 199,000 | 233.88 |
| 1986-06-27 | 1,570 | 1,580 | 1,560 | 1,570 | 459,000 | 235.38 |
| 1986-06-26 | 1,590 | 1,600 | 1,580 | 1,590 | 599,000 | 238.38 |
| 1986-06-25 | 1,590 | 1,600 | 1,570 | 1,600 | 1,110,000 | 239.88 |
| 1986-06-24 | 1,580 | 1,590 | 1,570 | 1,570 | 1,812,999 | 235.38 |
| 1986-06-23 | 1,560 | 1,570 | 1,550 | 1,550 | 389,000 | 232.38 |
| 1986-06-21 | 1,560 | 1,560 | 1,550 | 1,560 | 163,000 | 233.88 |
| 1986-06-20 | 1,560 | 1,560 | 1,540 | 1,550 | 581,000 | 232.38 |
| 1986-06-19 | 1,550 | 1,560 | 1,540 | 1,540 | 1,039,000 | 230.88 |
| 1986-06-18 | 1,570 | 1,570 | 1,550 | 1,550 | 666,000 | 232.38 |
| 1986-06-17 | 1,570 | 1,580 | 1,550 | 1,560 | 715,000 | 233.88 |
| 1986-06-16 | 1,560 | 1,580 | 1,560 | 1,570 | 335,000 | 235.38 |
| 1986-06-13 | 1,580 | 1,590 | 1,560 | 1,560 | 751,000 | 233.88 |
| 1986-06-12 | 1,600 | 1,600 | 1,580 | 1,580 | 761,000 | 236.88 |
| 1986-06-11 | 1,630 | 1,630 | 1,580 | 1,610 | 2,269,999 | 241.38 |
| 1986-06-10 | 1,520 | 1,670 | 1,520 | 1,630 | 6,467,998 | 244.37 |
| 1986-06-09 | 1,510 | 1,520 | 1,490 | 1,510 | 535,000 | 226.38 |
| 1986-06-07 | 1,500 | 1,510 | 1,490 | 1,510 | 204,000 | 226.38 |
| 1986-06-06 | 1,500 | 1,510 | 1,490 | 1,490 | 220,000 | 223.38 |
| 1986-06-05 | 1,520 | 1,540 | 1,510 | 1,510 | 935,000 | 226.38 |
| 1986-06-04 | 1,520 | 1,530 | 1,510 | 1,520 | 499,000 | 227.88 |
| 1986-06-03 | 1,560 | 1,560 | 1,530 | 1,550 | 406,000 | 232.38 |
| 1986-06-02 | 1,580 | 1,590 | 1,560 | 1,580 | 663,000 | 236.88 |
| 1986-05-31 | 1,580 | 1,580 | 1,560 | 1,560 | 634,000 | 233.88 |
| 1986-05-30 | 1,480 | 1,530 | 1,470 | 1,520 | 729,000 | 227.88 |
| 1986-05-29 | 1,490 | 1,490 | 1,460 | 1,460 | 590,000 | 218.89 |
| 1986-05-28 | 1,490 | 1,500 | 1,480 | 1,480 | 580,000 | 221.89 |
| 1986-05-27 | 1,490 | 1,500 | 1,480 | 1,490 | 1,067,000 | 223.38 |
| 1986-05-26 | 1,490 | 1,500 | 1,480 | 1,480 | 236,000 | 221.89 |
| 1986-05-24 | 1,470 | 1,480 | 1,460 | 1,480 | 227,000 | 221.89 |
| 1986-05-23 | 1,480 | 1,490 | 1,460 | 1,460 | 568,000 | 218.89 |
| 1986-05-22 | 1,460 | 1,480 | 1,460 | 1,460 | 441,000 | 218.89 |
| 1986-05-21 | 1,470 | 1,490 | 1,460 | 1,460 | 805,000 | 218.89 |
| 1986-05-20 | 1,490 | 1,490 | 1,460 | 1,470 | 201,000 | 220.39 |
| 1986-05-19 | 1,480 | 1,500 | 1,480 | 1,490 | 304,000 | 223.38 |
| 1986-05-17 | 1,460 | 1,490 | 1,450 | 1,480 | 267,000 | 221.89 |
| 1986-05-16 | 1,480 | 1,480 | 1,440 | 1,450 | 721,000 | 217.39 |
| 1986-05-15 | 1,500 | 1,520 | 1,500 | 1,500 | 355,000 | 224.88 |
| 1986-05-14 | 1,540 | 1,540 | 1,500 | 1,500 | 898,000 | 224.88 |
| 1986-05-13 | 1,480 | 1,490 | 1,460 | 1,470 | 1,099,000 | 220.39 |
| 1986-05-12 | 1,500 | 1,510 | 1,490 | 1,490 | 410,000 | 223.38 |
| 1986-05-09 | 1,510 | 1,530 | 1,510 | 1,510 | 1,132,000 | 226.38 |
| 1986-05-08 | 1,530 | 1,530 | 1,500 | 1,500 | 908,000 | 224.88 |
| 1986-05-07 | 1,530 | 1,560 | 1,520 | 1,540 | 1,335,000 | 230.88 |
| 1986-05-06 | 1,540 | 1,560 | 1,530 | 1,540 | 980,000 | 230.88 |
| 1986-05-02 | 1,570 | 1,600 | 1,570 | 1,580 | 1,050,000 | 236.88 |
| 1986-05-01 | 1,630 | 1,660 | 1,590 | 1,600 | 3,521,999 | 239.88 |
| 1986-04-30 | 1,610 | 1,690 | 1,600 | 1,660 | 6,969,998 | 248.87 |
| 1986-04-28 | 1,610 | 1,650 | 1,610 | 1,630 | 2,526,999 | 244.37 |
| 1986-04-26 | 1,650 | 1,660 | 1,630 | 1,630 | 5,174,998 | 244.37 |
| 1986-04-25 | 1,580 | 1,680 | 1,570 | 1,650 | 10,243,997 | 247.37 |
| 1986-04-24 | 1,520 | 1,570 | 1,500 | 1,530 | 2,870,999 | 229.38 |
| 1986-04-23 | 1,560 | 1,610 | 1,540 | 1,550 | 5,635,998 | 232.38 |
| 1986-04-22 | 1,550 | 1,630 | 1,530 | 1,580 | 10,573,997 | 236.88 |
| 1986-04-21 | 1,500 | 1,570 | 1,490 | 1,530 | 6,527,998 | 229.38 |
| 1986-04-19 | 1,440 | 1,480 | 1,420 | 1,480 | 1,897,999 | 221.89 |
| 1986-04-18 | 1,400 | 1,450 | 1,400 | 1,440 | 1,416,000 | 215.89 |
| 1986-04-17 | 1,430 | 1,440 | 1,390 | 1,400 | 1,467,000 | 209.89 |
| 1986-04-16 | 1,390 | 1,430 | 1,370 | 1,400 | 2,566,999 | 209.89 |
| 1986-04-15 | 1,360 | 1,390 | 1,360 | 1,390 | 738,000 | 208.39 |
| 1986-04-14 | 1,370 | 1,380 | 1,350 | 1,360 | 1,258,000 | 203.89 |
| 1986-04-11 | 1,420 | 1,420 | 1,400 | 1,410 | 803,000 | 211.39 |
| 1986-04-10 | 1,450 | 1,450 | 1,420 | 1,440 | 693,000 | 215.89 |
| 1986-04-09 | 1,480 | 1,490 | 1,450 | 1,470 | 2,874,999 | 220.39 |
| 1986-04-08 | 1,410 | 1,480 | 1,410 | 1,480 | 4,168,999 | 221.89 |
| 1986-04-07 | 1,420 | 1,430 | 1,400 | 1,420 | 1,510,000 | 212.89 |
| 1986-04-05 | 1,440 | 1,450 | 1,420 | 1,450 | 1,677,999 | 217.39 |
| 1986-04-04 | 1,380 | 1,490 | 1,370 | 1,430 | 8,205,998 | 214.39 |
| 1986-04-03 | 1,360 | 1,370 | 1,340 | 1,360 | 4,412,999 | 203.89 |
| 1986-04-02 | 1,310 | 1,370 | 1,290 | 1,340 | 4,104,999 | 200.90 |
| 1986-04-01 | 1,300 | 1,310 | 1,270 | 1,290 | 1,887,999 | 193.40 |
| 1986-03-31 | 1,300 | 1,320 | 1,290 | 1,320 | 833,000 | 197.90 |
| 1986-03-29 | 1,270 | 1,300 | 1,260 | 1,300 | 341,000 | 194.90 |
| 1986-03-28 | 1,320 | 1,320 | 1,260 | 1,260 | 2,198,999 | 188.90 |
| 1986-03-27 | 1,250 | 1,350 | 1,240 | 1,320 | 3,179,999 | 197.90 |
| 1986-03-26 | 1,180 | 1,220 | 1,150 | 1,150 | 959,000 | 172.41 |
| 1986-03-25 | 1,220 | 1,230 | 1,180 | 1,180 | 588,000 | 176.91 |
| 1986-03-24 | 1,200 | 1,220 | 1,190 | 1,210 | 975,000 | 181.41 |
| 1986-03-22 | 1,190 | 1,210 | 1,190 | 1,200 | 377,000 | 179.91 |
| 1986-03-20 | 1,180 | 1,200 | 1,180 | 1,200 | 690,000 | 179.91 |
| 1986-03-19 | 1,150 | 1,180 | 1,130 | 1,180 | 621,000 | 176.91 |
| 1986-03-18 | 1,150 | 1,170 | 1,130 | 1,130 | 739,000 | 169.41 |
| 1986-03-17 | 1,150 | 1,170 | 1,140 | 1,150 | 538,000 | 172.41 |
| 1986-03-15 | 1,170 | 1,180 | 1,140 | 1,150 | 944,000 | 172.41 |
| 1986-03-14 | 1,190 | 1,190 | 1,170 | 1,170 | 357,000 | 175.41 |
| 1986-03-13 | 1,190 | 1,200 | 1,180 | 1,180 | 683,000 | 176.91 |
| 1986-03-12 | 1,200 | 1,210 | 1,190 | 1,190 | 1,188,000 | 178.41 |
| 1986-03-11 | 1,210 | 1,220 | 1,190 | 1,200 | 405,000 | 179.91 |
| 1986-03-10 | 1,210 | 1,220 | 1,200 | 1,200 | 722,000 | 179.91 |
| 1986-03-07 | 1,200 | 1,210 | 1,200 | 1,210 | 6,267,998 | 181.41 |
| 1986-03-06 | 1,200 | 1,210 | 1,190 | 1,200 | 733,000 | 179.91 |
| 1986-03-05 | 1,190 | 1,220 | 1,190 | 1,190 | 1,182,000 | 178.41 |
| 1986-03-04 | 1,180 | 1,190 | 1,170 | 1,190 | 402,000 | 178.41 |
| 1986-03-03 | 1,190 | 1,190 | 1,160 | 1,180 | 415,000 | 176.91 |
| 1986-03-01 | 1,170 | 1,180 | 1,170 | 1,170 | 283,000 | 175.41 |
| 1986-02-28 | 1,170 | 1,180 | 1,170 | 1,170 | 836,000 | 175.41 |
| 1986-02-27 | 1,190 | 1,190 | 1,170 | 1,190 | 603,000 | 178.41 |
| 1986-02-26 | 1,200 | 1,200 | 1,180 | 1,190 | 378,000 | 178.41 |
| 1986-02-25 | 1,220 | 1,220 | 1,210 | 1,210 | 227,000 | 181.41 |
| 1986-02-24 | 1,220 | 1,240 | 1,210 | 1,220 | 411,000 | 182.91 |
| 1986-02-22 | 1,200 | 1,220 | 1,200 | 1,220 | 206,000 | 182.91 |
| 1986-02-21 | 1,170 | 1,190 | 1,170 | 1,190 | 624,000 | 178.41 |
| 1986-02-20 | 1,170 | 1,180 | 1,160 | 1,170 | 595,000 | 175.41 |
| 1986-02-19 | 1,190 | 1,200 | 1,170 | 1,180 | 720,000 | 176.91 |
| 1986-02-18 | 1,220 | 1,220 | 1,190 | 1,190 | 1,042,000 | 178.41 |
| 1986-02-17 | 1,230 | 1,250 | 1,220 | 1,220 | 839,000 | 182.91 |
| 1986-02-15 | 1,240 | 1,240 | 1,220 | 1,230 | 944,000 | 184.40 |
| 1986-02-14 | 1,240 | 1,250 | 1,240 | 1,240 | 611,000 | 185.90 |
| 1986-02-13 | 1,250 | 1,260 | 1,240 | 1,240 | 719,000 | 185.90 |
| 1986-02-12 | 1,260 | 1,260 | 1,240 | 1,250 | 600,000 | 187.40 |
| 1986-02-10 | 1,250 | 1,270 | 1,250 | 1,260 | 647,000 | 188.90 |
| 1986-02-07 | 1,260 | 1,270 | 1,250 | 1,250 | 378,000 | 187.40 |
| 1986-02-06 | 1,270 | 1,270 | 1,260 | 1,270 | 583,000 | 190.40 |
| 1986-02-05 | 1,250 | 1,270 | 1,250 | 1,270 | 763,000 | 190.40 |
| 1986-02-04 | 1,230 | 1,250 | 1,230 | 1,250 | 344,000 | 187.40 |
| 1986-02-03 | 1,230 | 1,240 | 1,230 | 1,230 | 195,000 | 184.40 |
| 1986-02-01 | 1,230 | 1,240 | 1,230 | 1,230 | 268,000 | 184.40 |
| 1986-01-31 | 1,240 | 1,250 | 1,230 | 1,250 | 574,000 | 187.40 |
| 1986-01-30 | 1,260 | 1,260 | 1,250 | 1,250 | 568,000 | 187.40 |
| 1986-01-29 | 1,270 | 1,280 | 1,250 | 1,260 | 946,000 | 188.90 |
| 1986-01-28 | 1,250 | 1,260 | 1,240 | 1,260 | 478,000 | 188.90 |
| 1986-01-27 | 1,240 | 1,250 | 1,230 | 1,240 | 542,000 | 185.90 |
| 1986-01-25 | 1,240 | 1,250 | 1,240 | 1,240 | 194,000 | 185.90 |
| 1986-01-24 | 1,250 | 1,260 | 1,240 | 1,250 | 618,000 | 187.40 |
| 1986-01-23 | 1,250 | 1,260 | 1,240 | 1,250 | 416,000 | 187.40 |
| 1986-01-22 | 1,250 | 1,260 | 1,240 | 1,240 | 335,000 | 185.90 |
| 1986-01-21 | 1,250 | 1,260 | 1,240 | 1,250 | 222,000 | 187.40 |
| 1986-01-20 | 1,260 | 1,260 | 1,250 | 1,250 | 222,000 | 187.40 |
| 1986-01-18 | 1,260 | 1,260 | 1,250 | 1,250 | 115,000 | 187.40 |
| 1986-01-17 | 1,280 | 1,290 | 1,250 | 1,250 | 984,000 | 187.40 |
| 1986-01-16 | 1,270 | 1,280 | 1,260 | 1,280 | 1,626,000 | 191.90 |
| 1986-01-14 | 1,280 | 1,280 | 1,250 | 1,270 | 1,101,000 | 190.40 |
| 1986-01-13 | 1,270 | 1,290 | 1,270 | 1,280 | 1,699,999 | 191.90 |
| 1986-01-10 | 1,250 | 1,270 | 1,250 | 1,250 | 1,648,000 | 187.40 |
| 1986-01-09 | 1,230 | 1,250 | 1,220 | 1,240 | 1,706,999 | 185.90 |
| 1986-01-08 | 1,230 | 1,240 | 1,220 | 1,230 | 1,273,000 | 184.40 |
| 1986-01-07 | 1,220 | 1,230 | 1,210 | 1,230 | 382,000 | 184.40 |
| 1986-01-06 | 1,230 | 1,240 | 1,220 | 1,220 | 178,000 | 182.91 |
| 1986-01-04 | 1,220 | 1,240 | 1,220 | 1,240 | 263,000 | 185.90 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
