7733 オリンパス(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 | 1,080 | 1,100 | 1,070 | 1,080 | 157,000 | 233.77 |
| 1986-12-26 | 1,120 | 1,130 | 1,080 | 1,080 | 284,000 | 233.77 |
| 1986-12-25 | 1,120 | 1,140 | 1,120 | 1,140 | 372,000 | 246.75 |
| 1986-12-24 | 1,150 | 1,160 | 1,120 | 1,120 | 778,000 | 242.42 |
| 1986-12-23 | 1,150 | 1,170 | 1,150 | 1,150 | 437,000 | 248.92 |
| 1986-12-22 | 1,160 | 1,180 | 1,150 | 1,160 | 1,525,000 | 251.08 |
| 1986-12-19 | 1,120 | 1,170 | 1,120 | 1,140 | 1,058,000 | 246.75 |
| 1986-12-18 | 1,140 | 1,150 | 1,110 | 1,140 | 555,000 | 246.75 |
| 1986-12-17 | 1,160 | 1,160 | 1,120 | 1,150 | 1,183,000 | 248.92 |
| 1986-12-16 | 1,100 | 1,150 | 1,080 | 1,140 | 1,755,000 | 246.75 |
| 1986-12-15 | 1,090 | 1,110 | 1,080 | 1,080 | 429,000 | 233.77 |
| 1986-12-12 | 1,050 | 1,100 | 1,050 | 1,090 | 3,506,999 | 235.93 |
| 1986-12-11 | 1,060 | 1,070 | 1,050 | 1,050 | 432,000 | 227.27 |
| 1986-12-10 | 1,070 | 1,070 | 1,050 | 1,050 | 663,000 | 227.27 |
| 1986-12-09 | 1,070 | 1,100 | 1,060 | 1,070 | 386,000 | 231.60 |
| 1986-12-08 | 1,070 | 1,080 | 1,070 | 1,070 | 120,000 | 231.60 |
| 1986-12-06 | 1,080 | 1,090 | 1,070 | 1,070 | 359,000 | 231.60 |
| 1986-12-05 | 1,080 | 1,100 | 1,070 | 1,090 | 246,000 | 235.93 |
| 1986-12-04 | 1,080 | 1,090 | 1,070 | 1,080 | 249,000 | 233.77 |
| 1986-12-03 | 1,090 | 1,090 | 1,080 | 1,080 | 317,000 | 233.77 |
| 1986-12-02 | 1,080 | 1,090 | 1,070 | 1,070 | 247,000 | 231.60 |
| 1986-12-01 | 1,100 | 1,120 | 1,100 | 1,100 | 370,000 | 238.10 |
| 1986-11-29 | 1,080 | 1,110 | 1,080 | 1,110 | 225,000 | 240.26 |
| 1986-11-28 | 1,100 | 1,110 | 1,090 | 1,090 | 271,000 | 235.93 |
| 1986-11-27 | 1,100 | 1,120 | 1,090 | 1,110 | 388,000 | 240.26 |
| 1986-11-26 | 1,110 | 1,120 | 1,100 | 1,100 | 643,000 | 238.10 |
| 1986-11-25 | 1,150 | 1,160 | 1,120 | 1,120 | 360,000 | 242.42 |
| 1986-11-22 | 1,110 | 1,140 | 1,100 | 1,140 | 393,000 | 246.75 |
| 1986-11-21 | 1,100 | 1,120 | 1,090 | 1,090 | 427,000 | 235.93 |
| 1986-11-20 | 1,090 | 1,090 | 1,080 | 1,080 | 215,000 | 233.77 |
| 1986-11-19 | 1,070 | 1,090 | 1,060 | 1,090 | 187,000 | 235.93 |
| 1986-11-18 | 1,070 | 1,080 | 1,070 | 1,080 | 74,000 | 233.77 |
| 1986-11-17 | 1,070 | 1,090 | 1,070 | 1,070 | 95,000 | 231.60 |
| 1986-11-14 | 1,070 | 1,090 | 1,070 | 1,070 | 261,000 | 231.60 |
| 1986-11-13 | 1,070 | 1,090 | 1,070 | 1,090 | 71,000 | 235.93 |
| 1986-11-12 | 1,060 | 1,100 | 1,060 | 1,100 | 270,000 | 238.10 |
| 1986-11-11 | 1,080 | 1,100 | 1,060 | 1,080 | 242,000 | 233.77 |
| 1986-11-10 | 1,060 | 1,070 | 1,060 | 1,060 | 68,000 | 229.44 |
| 1986-11-07 | 1,060 | 1,090 | 1,060 | 1,070 | 457,000 | 231.60 |
| 1986-11-06 | 1,090 | 1,090 | 1,060 | 1,090 | 377,000 | 235.93 |
| 1986-11-05 | 1,140 | 1,140 | 1,100 | 1,110 | 380,000 | 240.26 |
| 1986-11-04 | 1,160 | 1,190 | 1,130 | 1,130 | 949,000 | 244.59 |
| 1986-11-01 | 1,140 | 1,150 | 1,120 | 1,150 | 437,000 | 248.92 |
| 1986-10-31 | 1,150 | 1,150 | 1,110 | 1,110 | 628,000 | 240.26 |
| 1986-10-30 | 1,130 | 1,130 | 1,100 | 1,120 | 316,000 | 242.42 |
| 1986-10-29 | 1,090 | 1,110 | 1,080 | 1,100 | 566,000 | 238.10 |
| 1986-10-28 | 1,110 | 1,130 | 1,100 | 1,100 | 238,000 | 238.10 |
| 1986-10-27 | 1,120 | 1,130 | 1,100 | 1,120 | 332,000 | 242.42 |
| 1986-10-25 | 1,140 | 1,140 | 1,090 | 1,120 | 651,000 | 242.42 |
| 1986-10-24 | 1,130 | 1,160 | 1,110 | 1,150 | 2,405,000 | 248.92 |
| 1986-10-23 | 1,050 | 1,090 | 1,040 | 1,090 | 1,554,000 | 235.93 |
| 1986-10-22 | 1,070 | 1,070 | 1,020 | 1,040 | 491,000 | 225.11 |
| 1986-10-21 | 1,050 | 1,070 | 1,000 | 1,070 | 434,000 | 231.60 |
| 1986-10-20 | 1,010 | 1,060 | 1,010 | 1,050 | 262,000 | 227.27 |
| 1986-10-17 | 1,060 | 1,060 | 1,010 | 1,020 | 389,000 | 220.78 |
| 1986-10-16 | 1,050 | 1,060 | 1,010 | 1,050 | 549,000 | 227.27 |
| 1986-10-15 | 1,070 | 1,080 | 1,010 | 1,030 | 441,000 | 222.94 |
| 1986-10-14 | 1,010 | 1,080 | 1,000 | 1,070 | 797,000 | 231.60 |
| 1986-10-13 | 1,020 | 1,020 | 1,000 | 1,020 | 186,000 | 220.78 |
| 1986-10-09 | 1,030 | 1,040 | 1,020 | 1,030 | 345,000 | 222.94 |
| 1986-10-08 | 1,000 | 1,030 | 999 | 1,010 | 351,000 | 218.62 |
| 1986-10-07 | 982 | 1,010 | 982 | 997 | 184,000 | 215.80 |
| 1986-10-06 | 985 | 990 | 975 | 980 | 148,000 | 212.12 |
| 1986-10-04 | 972 | 990 | 972 | 985 | 103,000 | 213.20 |
| 1986-10-03 | 970 | 980 | 955 | 970 | 409,000 | 209.96 |
| 1986-10-02 | 980 | 985 | 970 | 980 | 159,000 | 212.12 |
| 1986-10-01 | 981 | 985 | 980 | 985 | 232,000 | 213.20 |
| 1986-09-30 | 980 | 990 | 980 | 985 | 1,898,000 | 213.20 |
| 1986-09-29 | 980 | 990 | 980 | 990 | 343,000 | 214.29 |
| 1986-09-27 | 990 | 994 | 980 | 980 | 266,000 | 212.12 |
| 1986-09-26 | 1,020 | 1,020 | 999 | 1,000 | 253,000 | 216.45 |
| 1986-09-25 | 1,010 | 1,020 | 1,000 | 1,020 | 294,000 | 220.78 |
| 1986-09-24 | 1,000 | 1,030 | 1,000 | 1,030 | 222,000 | 222.94 |
| 1986-09-22 | 1,000 | 1,010 | 998 | 999 | 185,000 | 216.23 |
| 1986-09-19 | 1,040 | 1,040 | 1,000 | 1,000 | 298,000 | 216.45 |
| 1986-09-18 | 1,010 | 1,060 | 1,000 | 1,060 | 770,000 | 229.44 |
| 1986-09-17 | 1,010 | 1,010 | 995 | 1,000 | 149,000 | 216.45 |
| 1986-09-16 | 1,040 | 1,080 | 1,000 | 1,010 | 237,000 | 218.62 |
| 1986-09-12 | 1,020 | 1,040 | 991 | 1,040 | 346,000 | 225.11 |
| 1986-09-11 | 1,050 | 1,050 | 1,030 | 1,040 | 264,000 | 225.11 |
| 1986-09-10 | 1,050 | 1,080 | 1,030 | 1,030 | 242,000 | 222.94 |
| 1986-09-09 | 1,040 | 1,080 | 1,030 | 1,070 | 317,000 | 231.60 |
| 1986-09-08 | 1,050 | 1,060 | 1,030 | 1,030 | 40,000 | 222.94 |
| 1986-09-06 | 1,070 | 1,070 | 1,030 | 1,030 | 134,000 | 222.94 |
| 1986-09-05 | 1,070 | 1,080 | 1,060 | 1,070 | 336,000 | 231.60 |
| 1986-09-04 | 1,030 | 1,050 | 1,020 | 1,050 | 183,000 | 227.27 |
| 1986-09-03 | 1,000 | 1,020 | 1,000 | 1,010 | 173,000 | 218.62 |
| 1986-09-02 | 1,020 | 1,020 | 1,000 | 1,010 | 173,000 | 218.62 |
| 1986-09-01 | 1,010 | 1,040 | 1,000 | 1,010 | 173,000 | 218.62 |
| 1986-08-30 | 1,020 | 1,030 | 1,010 | 1,010 | 156,000 | 218.62 |
| 1986-08-29 | 1,040 | 1,050 | 1,020 | 1,030 | 99,000 | 222.94 |
| 1986-08-28 | 1,050 | 1,050 | 1,020 | 1,020 | 256,000 | 220.78 |
| 1986-08-27 | 1,040 | 1,070 | 1,040 | 1,040 | 658,000 | 225.11 |
| 1986-08-26 | 1,070 | 1,080 | 1,050 | 1,060 | 484,000 | 229.44 |
| 1986-08-25 | 1,050 | 1,070 | 1,040 | 1,060 | 406,000 | 229.44 |
| 1986-08-23 | 1,050 | 1,060 | 1,030 | 1,030 | 133,000 | 222.94 |
| 1986-08-22 | 1,020 | 1,050 | 1,020 | 1,050 | 454,000 | 227.27 |
| 1986-08-21 | 1,000 | 1,030 | 1,000 | 1,000 | 1,125,000 | 216.45 |
| 1986-08-20 | 1,020 | 1,030 | 1,000 | 1,020 | 993,000 | 220.78 |
| 1986-08-19 | 1,000 | 1,040 | 1,000 | 1,040 | 475,000 | 225.11 |
| 1986-08-18 | 1,000 | 1,010 | 990 | 991 | 203,000 | 214.50 |
| 1986-08-15 | 1,020 | 1,030 | 1,000 | 1,010 | 154,000 | 218.62 |
| 1986-08-14 | 1,040 | 1,050 | 1,020 | 1,030 | 276,000 | 222.94 |
| 1986-08-13 | 1,060 | 1,100 | 1,020 | 1,030 | 309,000 | 222.94 |
| 1986-08-12 | 1,080 | 1,120 | 1,080 | 1,080 | 468,000 | 233.77 |
| 1986-08-11 | 1,070 | 1,090 | 1,040 | 1,080 | 327,000 | 233.77 |
| 1986-08-08 | 1,050 | 1,070 | 1,040 | 1,070 | 498,000 | 231.60 |
| 1986-08-07 | 1,010 | 1,050 | 1,010 | 1,030 | 146,000 | 222.94 |
| 1986-08-06 | 1,000 | 1,030 | 1,000 | 1,000 | 408,000 | 216.45 |
| 1986-08-05 | 985 | 1,000 | 985 | 999 | 159,000 | 216.23 |
| 1986-08-04 | 1,000 | 1,000 | 985 | 990 | 159,000 | 214.29 |
| 1986-08-02 | 981 | 1,020 | 981 | 981 | 93,000 | 212.34 |
| 1986-08-01 | 980 | 985 | 975 | 979 | 262,000 | 211.91 |
| 1986-07-31 | 999 | 999 | 980 | 990 | 194,000 | 214.29 |
| 1986-07-30 | 1,000 | 1,010 | 1,000 | 1,000 | 145,000 | 216.45 |
| 1986-07-29 | 1,020 | 1,020 | 1,000 | 1,020 | 357,000 | 220.78 |
| 1986-07-28 | 1,030 | 1,040 | 1,020 | 1,040 | 295,000 | 225.11 |
| 1986-07-26 | 1,010 | 1,040 | 1,010 | 1,030 | 456,000 | 222.94 |
| 1986-07-25 | 1,030 | 1,030 | 1,000 | 1,010 | 345,000 | 218.62 |
| 1986-07-24 | 1,030 | 1,040 | 1,010 | 1,020 | 761,000 | 220.78 |
| 1986-07-23 | 1,020 | 1,030 | 1,010 | 1,010 | 191,000 | 218.62 |
| 1986-07-22 | 1,010 | 1,020 | 999 | 1,020 | 388,000 | 220.78 |
| 1986-07-21 | 980 | 1,010 | 970 | 1,010 | 328,000 | 218.62 |
| 1986-07-19 | 982 | 992 | 980 | 982 | 237,000 | 212.55 |
| 1986-07-18 | 1,020 | 1,020 | 995 | 1,000 | 365,000 | 216.45 |
| 1986-07-17 | 1,050 | 1,050 | 1,020 | 1,020 | 311,000 | 220.78 |
| 1986-07-16 | 1,060 | 1,070 | 1,050 | 1,050 | 170,000 | 227.27 |
| 1986-07-15 | 1,060 | 1,090 | 1,060 | 1,060 | 270,000 | 229.44 |
| 1986-07-14 | 1,070 | 1,090 | 1,060 | 1,080 | 258,000 | 233.77 |
| 1986-07-11 | 1,050 | 1,090 | 1,040 | 1,070 | 527,000 | 231.60 |
| 1986-07-10 | 1,070 | 1,080 | 1,040 | 1,040 | 482,000 | 225.11 |
| 1986-07-09 | 1,100 | 1,120 | 1,050 | 1,070 | 329,000 | 231.60 |
| 1986-07-08 | 1,120 | 1,140 | 1,110 | 1,120 | 246,000 | 242.42 |
| 1986-07-07 | 1,130 | 1,150 | 1,130 | 1,140 | 92,000 | 246.75 |
| 1986-07-05 | 1,130 | 1,150 | 1,120 | 1,150 | 108,000 | 248.92 |
| 1986-07-04 | 1,130 | 1,130 | 1,110 | 1,120 | 243,000 | 242.42 |
| 1986-07-03 | 1,130 | 1,140 | 1,130 | 1,130 | 189,000 | 244.59 |
| 1986-07-02 | 1,160 | 1,160 | 1,140 | 1,140 | 347,000 | 246.75 |
| 1986-07-01 | 1,170 | 1,170 | 1,150 | 1,160 | 371,000 | 251.08 |
| 1986-06-30 | 1,170 | 1,190 | 1,160 | 1,180 | 275,000 | 255.41 |
| 1986-06-28 | 1,180 | 1,190 | 1,170 | 1,180 | 301,000 | 255.41 |
| 1986-06-27 | 1,170 | 1,190 | 1,160 | 1,190 | 378,000 | 257.58 |
| 1986-06-26 | 1,190 | 1,190 | 1,160 | 1,160 | 233,000 | 251.08 |
| 1986-06-25 | 1,200 | 1,210 | 1,170 | 1,180 | 493,000 | 255.41 |
| 1986-06-24 | 1,150 | 1,250 | 1,150 | 1,200 | 457,000 | 259.74 |
| 1986-06-23 | 1,150 | 1,170 | 1,150 | 1,160 | 586,000 | 251.08 |
| 1986-06-21 | 1,140 | 1,160 | 1,140 | 1,140 | 293,000 | 246.75 |
| 1986-06-20 | 1,140 | 1,160 | 1,140 | 1,140 | 664,000 | 246.75 |
| 1986-06-19 | 1,170 | 1,170 | 1,140 | 1,160 | 631,000 | 251.08 |
| 1986-06-18 | 1,200 | 1,200 | 1,180 | 1,180 | 651,000 | 255.41 |
| 1986-06-17 | 1,220 | 1,240 | 1,200 | 1,200 | 414,000 | 259.74 |
| 1986-06-16 | 1,240 | 1,240 | 1,210 | 1,210 | 311,000 | 261.91 |
| 1986-06-13 | 1,250 | 1,250 | 1,240 | 1,240 | 278,000 | 268.40 |
| 1986-06-12 | 1,250 | 1,270 | 1,250 | 1,250 | 255,000 | 270.56 |
| 1986-06-11 | 1,260 | 1,270 | 1,250 | 1,250 | 192,000 | 270.56 |
| 1986-06-10 | 1,250 | 1,270 | 1,240 | 1,270 | 507,000 | 274.89 |
| 1986-06-09 | 1,310 | 1,310 | 1,290 | 1,290 | 369,000 | 279.22 |
| 1986-06-07 | 1,270 | 1,320 | 1,270 | 1,320 | 819,000 | 285.71 |
| 1986-06-06 | 1,270 | 1,290 | 1,250 | 1,250 | 401,000 | 270.56 |
| 1986-06-05 | 1,280 | 1,300 | 1,260 | 1,270 | 470,000 | 274.89 |
| 1986-06-04 | 1,260 | 1,300 | 1,260 | 1,290 | 467,000 | 279.22 |
| 1986-06-03 | 1,300 | 1,310 | 1,280 | 1,280 | 492,000 | 277.06 |
| 1986-06-02 | 1,330 | 1,330 | 1,310 | 1,330 | 960,000 | 287.88 |
| 1986-05-31 | 1,310 | 1,320 | 1,300 | 1,320 | 952,000 | 285.71 |
| 1986-05-30 | 1,280 | 1,300 | 1,260 | 1,290 | 1,185,000 | 279.22 |
| 1986-05-29 | 1,320 | 1,330 | 1,290 | 1,290 | 1,525,000 | 279.22 |
| 1986-05-28 | 1,330 | 1,340 | 1,310 | 1,320 | 6,254,999 | 285.71 |
| 1986-05-27 | 1,280 | 1,340 | 1,270 | 1,320 | 3,282,000 | 285.71 |
| 1986-05-26 | 1,270 | 1,290 | 1,260 | 1,280 | 717,000 | 277.06 |
| 1986-05-24 | 1,270 | 1,290 | 1,260 | 1,260 | 455,000 | 272.73 |
| 1986-05-23 | 1,280 | 1,310 | 1,250 | 1,250 | 5,302,999 | 270.56 |
| 1986-05-22 | 1,270 | 1,280 | 1,260 | 1,280 | 1,834,000 | 277.06 |
| 1986-05-21 | 1,260 | 1,280 | 1,240 | 1,270 | 4,477,999 | 274.89 |
| 1986-05-20 | 1,240 | 1,250 | 1,220 | 1,230 | 1,644,000 | 266.23 |
| 1986-05-19 | 1,200 | 1,240 | 1,200 | 1,220 | 1,041,000 | 264.07 |
| 1986-05-17 | 1,160 | 1,180 | 1,150 | 1,180 | 169,000 | 255.41 |
| 1986-05-16 | 1,170 | 1,180 | 1,150 | 1,170 | 244,000 | 253.25 |
| 1986-05-15 | 1,200 | 1,210 | 1,180 | 1,180 | 353,000 | 255.41 |
| 1986-05-14 | 1,240 | 1,250 | 1,200 | 1,200 | 682,000 | 259.74 |
| 1986-05-13 | 1,170 | 1,210 | 1,170 | 1,200 | 851,000 | 259.74 |
| 1986-05-12 | 1,250 | 1,250 | 1,210 | 1,210 | 644,000 | 261.91 |
| 1986-05-09 | 1,300 | 1,300 | 1,250 | 1,250 | 7,354,999 | 270.56 |
| 1986-05-08 | 1,220 | 1,250 | 1,200 | 1,240 | 986,000 | 268.40 |
| 1986-05-07 | 1,200 | 1,250 | 1,190 | 1,230 | 2,091,000 | 266.23 |
| 1986-05-06 | 1,200 | 1,220 | 1,170 | 1,190 | 707,000 | 257.58 |
| 1986-05-02 | 1,190 | 1,280 | 1,180 | 1,260 | 7,861,999 | 272.73 |
| 1986-05-01 | 1,140 | 1,180 | 1,140 | 1,150 | 450,000 | 248.92 |
| 1986-04-30 | 1,130 | 1,160 | 1,130 | 1,160 | 218,000 | 251.08 |
| 1986-04-28 | 1,160 | 1,160 | 1,150 | 1,150 | 184,000 | 248.92 |
| 1986-04-26 | 1,160 | 1,170 | 1,150 | 1,160 | 391,000 | 251.08 |
| 1986-04-25 | 1,130 | 1,170 | 1,130 | 1,160 | 239,000 | 251.08 |
| 1986-04-24 | 1,100 | 1,130 | 1,090 | 1,130 | 306,000 | 244.59 |
| 1986-04-23 | 1,110 | 1,120 | 1,090 | 1,110 | 284,000 | 240.26 |
| 1986-04-22 | 1,140 | 1,170 | 1,130 | 1,130 | 318,000 | 244.59 |
| 1986-04-21 | 1,180 | 1,200 | 1,150 | 1,170 | 789,000 | 253.25 |
| 1986-04-19 | 1,150 | 1,180 | 1,140 | 1,180 | 344,000 | 255.41 |
| 1986-04-18 | 1,150 | 1,170 | 1,150 | 1,160 | 240,000 | 251.08 |
| 1986-04-17 | 1,190 | 1,200 | 1,150 | 1,170 | 953,000 | 253.25 |
| 1986-04-16 | 1,160 | 1,200 | 1,160 | 1,180 | 2,759,000 | 255.41 |
| 1986-04-15 | 1,170 | 1,180 | 1,140 | 1,160 | 811,000 | 251.08 |
| 1986-04-14 | 1,130 | 1,180 | 1,130 | 1,180 | 631,000 | 255.41 |
| 1986-04-11 | 1,120 | 1,140 | 1,110 | 1,130 | 449,000 | 244.59 |
| 1986-04-10 | 1,150 | 1,160 | 1,130 | 1,130 | 569,000 | 244.59 |
| 1986-04-09 | 1,200 | 1,200 | 1,160 | 1,170 | 1,912,000 | 253.25 |
| 1986-04-08 | 1,140 | 1,200 | 1,140 | 1,200 | 3,761,999 | 259.74 |
| 1986-04-07 | 1,140 | 1,140 | 1,130 | 1,140 | 273,000 | 246.75 |
| 1986-04-05 | 1,140 | 1,150 | 1,120 | 1,130 | 650,000 | 244.59 |
| 1986-04-04 | 1,130 | 1,170 | 1,100 | 1,120 | 3,210,000 | 242.42 |
| 1986-04-03 | 1,090 | 1,150 | 1,050 | 1,130 | 3,235,000 | 244.59 |
| 1986-04-02 | 1,010 | 1,090 | 1,000 | 1,070 | 1,789,000 | 231.60 |
| 1986-04-01 | 1,040 | 1,040 | 1,000 | 1,000 | 616,000 | 216.45 |
| 1986-03-31 | 1,020 | 1,030 | 1,020 | 1,020 | 183,000 | 220.78 |
| 1986-03-29 | 1,030 | 1,040 | 1,020 | 1,040 | 167,000 | 225.11 |
| 1986-03-28 | 1,030 | 1,030 | 1,010 | 1,030 | 583,000 | 222.94 |
| 1986-03-27 | 985 | 1,020 | 985 | 1,010 | 492,000 | 218.62 |
| 1986-03-26 | 990 | 995 | 983 | 986 | 220,000 | 213.42 |
| 1986-03-25 | 991 | 1,000 | 978 | 980 | 289,000 | 212.12 |
| 1986-03-24 | 978 | 988 | 978 | 988 | 290,000 | 213.85 |
| 1986-03-22 | 981 | 989 | 980 | 988 | 181,000 | 213.85 |
| 1986-03-20 | 991 | 1,010 | 990 | 990 | 337,000 | 214.29 |
| 1986-03-19 | 987 | 988 | 983 | 988 | 265,000 | 213.85 |
| 1986-03-18 | 990 | 995 | 987 | 987 | 209,000 | 213.64 |
| 1986-03-17 | 1,000 | 1,000 | 987 | 1,000 | 350,000 | 216.45 |
| 1986-03-15 | 998 | 1,000 | 990 | 991 | 168,000 | 214.50 |
| 1986-03-14 | 987 | 1,010 | 987 | 1,000 | 512,000 | 216.45 |
| 1986-03-13 | 1,010 | 1,020 | 991 | 992 | 552,000 | 214.72 |
| 1986-03-12 | 1,040 | 1,040 | 1,010 | 1,010 | 345,000 | 218.62 |
| 1986-03-11 | 1,030 | 1,040 | 1,010 | 1,030 | 259,000 | 222.94 |
| 1986-03-10 | 1,040 | 1,050 | 1,030 | 1,040 | 284,000 | 225.11 |
| 1986-03-07 | 1,030 | 1,040 | 1,020 | 1,030 | 507,000 | 222.94 |
| 1986-03-06 | 1,010 | 1,040 | 1,000 | 1,030 | 581,000 | 222.94 |
| 1986-03-05 | 994 | 1,010 | 994 | 1,000 | 296,000 | 216.45 |
| 1986-03-04 | 991 | 998 | 991 | 991 | 275,000 | 214.50 |
| 1986-03-03 | 987 | 995 | 987 | 995 | 179,000 | 215.37 |
| 1986-03-01 | 995 | 996 | 987 | 995 | 127,000 | 215.37 |
| 1986-02-28 | 1,000 | 1,000 | 985 | 985 | 326,000 | 213.20 |
| 1986-02-27 | 1,010 | 1,010 | 1,000 | 1,010 | 207,000 | 218.62 |
| 1986-02-26 | 1,020 | 1,020 | 1,000 | 1,010 | 156,000 | 218.62 |
| 1986-02-25 | 1,030 | 1,030 | 1,010 | 1,010 | 277,000 | 218.62 |
| 1986-02-24 | 1,030 | 1,030 | 1,010 | 1,030 | 184,000 | 222.94 |
| 1986-02-22 | 1,010 | 1,020 | 1,000 | 1,010 | 98,000 | 218.62 |
| 1986-02-21 | 990 | 1,010 | 985 | 998 | 510,000 | 216.02 |
| 1986-02-20 | 998 | 1,010 | 991 | 991 | 417,000 | 214.50 |
| 1986-02-19 | 995 | 1,000 | 995 | 998 | 471,000 | 216.02 |
| 1986-02-18 | 999 | 1,010 | 997 | 998 | 297,000 | 216.02 |
| 1986-02-17 | 995 | 1,010 | 993 | 999 | 397,000 | 216.23 |
| 1986-02-15 | 1,010 | 1,020 | 991 | 991 | 338,000 | 214.50 |
| 1986-02-14 | 1,010 | 1,030 | 1,010 | 1,010 | 358,000 | 218.62 |
| 1986-02-13 | 1,010 | 1,030 | 1,010 | 1,030 | 333,000 | 222.94 |
| 1986-02-12 | 1,020 | 1,030 | 1,010 | 1,010 | 280,000 | 218.62 |
| 1986-02-10 | 1,030 | 1,040 | 1,020 | 1,020 | 480,000 | 220.78 |
| 1986-02-07 | 1,020 | 1,040 | 1,020 | 1,030 | 482,000 | 222.94 |
| 1986-02-06 | 1,010 | 1,030 | 1,010 | 1,010 | 448,000 | 218.62 |
| 1986-02-05 | 1,010 | 1,030 | 1,010 | 1,010 | 255,000 | 218.62 |
| 1986-02-04 | 1,010 | 1,020 | 1,010 | 1,010 | 314,000 | 218.62 |
| 1986-02-03 | 1,040 | 1,050 | 1,020 | 1,030 | 370,000 | 222.94 |
| 1986-02-01 | 1,000 | 1,040 | 1,000 | 1,030 | 266,000 | 222.94 |
| 1986-01-31 | 1,010 | 1,020 | 1,000 | 1,000 | 405,000 | 216.45 |
| 1986-01-30 | 1,010 | 1,020 | 1,000 | 1,020 | 573,000 | 220.78 |
| 1986-01-29 | 1,040 | 1,040 | 1,010 | 1,030 | 741,000 | 222.94 |
| 1986-01-28 | 1,030 | 1,040 | 1,020 | 1,030 | 254,000 | 222.94 |
| 1986-01-27 | 1,040 | 1,040 | 1,030 | 1,030 | 152,000 | 222.94 |
| 1986-01-25 | 1,040 | 1,050 | 1,030 | 1,030 | 198,000 | 222.94 |
| 1986-01-24 | 1,010 | 1,040 | 1,010 | 1,030 | 598,000 | 222.94 |
| 1986-01-23 | 1,010 | 1,030 | 1,010 | 1,010 | 180,000 | 218.62 |
| 1986-01-22 | 1,000 | 1,010 | 991 | 1,000 | 116,000 | 216.45 |
| 1986-01-21 | 985 | 991 | 985 | 991 | 312,000 | 214.50 |
| 1986-01-20 | 1,000 | 1,000 | 995 | 995 | 88,000 | 215.37 |
| 1986-01-18 | 999 | 999 | 989 | 990 | 252,000 | 214.29 |
| 1986-01-17 | 1,000 | 1,000 | 995 | 995 | 435,000 | 215.37 |
| 1986-01-16 | 986 | 1,010 | 986 | 1,000 | 453,000 | 216.45 |
| 1986-01-14 | 980 | 999 | 980 | 991 | 243,000 | 214.50 |
| 1986-01-13 | 993 | 1,000 | 993 | 1,000 | 145,000 | 216.45 |
| 1986-01-10 | 993 | 994 | 992 | 993 | 146,000 | 214.94 |
| 1986-01-09 | 992 | 995 | 991 | 993 | 243,000 | 214.94 |
| 1986-01-08 | 996 | 1,000 | 995 | 996 | 188,000 | 215.58 |
| 1986-01-07 | 1,010 | 1,020 | 995 | 995 | 365,000 | 215.37 |
| 1986-01-06 | 1,010 | 1,020 | 1,010 | 1,010 | 211,000 | 218.62 |
| 1986-01-04 | 1,010 | 1,020 | 1,010 | 1,010 | 52,000 | 218.62 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
