8001 伊藤忠商事(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 | 748 | 760 | 740 | 749 | 775,000 | 713.33 |
| 1986-12-26 | 760 | 765 | 758 | 758 | 881,000 | 721.91 |
| 1986-12-25 | 756 | 773 | 751 | 770 | 1,400,000 | 733.33 |
| 1986-12-24 | 760 | 785 | 756 | 785 | 1,231,000 | 747.62 |
| 1986-12-23 | 754 | 760 | 753 | 760 | 1,137,000 | 723.81 |
| 1986-12-22 | 778 | 778 | 756 | 756 | 1,312,000 | 720 |
| 1986-12-19 | 765 | 773 | 762 | 768 | 1,408,000 | 731.43 |
| 1986-12-18 | 785 | 785 | 755 | 774 | 1,293,000 | 737.14 |
| 1986-12-17 | 780 | 785 | 774 | 785 | 1,646,000 | 747.62 |
| 1986-12-16 | 781 | 790 | 780 | 782 | 1,838,000 | 744.76 |
| 1986-12-15 | 790 | 795 | 781 | 785 | 1,098,000 | 747.62 |
| 1986-12-12 | 800 | 804 | 788 | 800 | 3,263,000 | 761.91 |
| 1986-12-11 | 800 | 808 | 795 | 800 | 1,525,000 | 761.91 |
| 1986-12-10 | 817 | 830 | 800 | 800 | 2,967,000 | 761.91 |
| 1986-12-09 | 820 | 835 | 817 | 818 | 4,132,000 | 779.05 |
| 1986-12-08 | 811 | 829 | 811 | 817 | 2,323,000 | 778.10 |
| 1986-12-06 | 810 | 819 | 810 | 810 | 719,000 | 771.43 |
| 1986-12-05 | 830 | 830 | 815 | 820 | 3,828,000 | 780.95 |
| 1986-12-04 | 800 | 840 | 795 | 830 | 9,845,000 | 790.48 |
| 1986-12-03 | 769 | 798 | 765 | 790 | 3,717,000 | 752.38 |
| 1986-12-02 | 770 | 779 | 757 | 759 | 937,000 | 722.86 |
| 1986-12-01 | 775 | 779 | 770 | 771 | 1,037,000 | 734.29 |
| 1986-11-29 | 772 | 780 | 760 | 765 | 1,704,000 | 728.57 |
| 1986-11-28 | 741 | 770 | 740 | 770 | 2,028,000 | 733.33 |
| 1986-11-27 | 743 | 749 | 735 | 738 | 1,117,000 | 702.86 |
| 1986-11-26 | 757 | 759 | 743 | 743 | 2,303,000 | 707.62 |
| 1986-11-25 | 742 | 760 | 740 | 760 | 1,444,000 | 723.81 |
| 1986-11-22 | 744 | 744 | 723 | 732 | 735,000 | 697.14 |
| 1986-11-21 | 725 | 735 | 721 | 725 | 1,465,000 | 690.48 |
| 1986-11-20 | 725 | 729 | 721 | 725 | 904,000 | 690.48 |
| 1986-11-19 | 730 | 733 | 720 | 726 | 744,000 | 691.43 |
| 1986-11-18 | 725 | 733 | 725 | 730 | 296,000 | 695.24 |
| 1986-11-17 | 740 | 740 | 728 | 728 | 635,000 | 693.33 |
| 1986-11-14 | 727 | 737 | 727 | 731 | 1,018,000 | 696.19 |
| 1986-11-13 | 758 | 760 | 745 | 747 | 1,005,000 | 711.43 |
| 1986-11-12 | 735 | 760 | 730 | 760 | 1,903,000 | 723.81 |
| 1986-11-11 | 711 | 735 | 711 | 725 | 684,000 | 690.48 |
| 1986-11-10 | 725 | 739 | 718 | 720 | 398,000 | 685.71 |
| 1986-11-07 | 720 | 745 | 710 | 725 | 1,191,000 | 690.48 |
| 1986-11-06 | 710 | 722 | 703 | 710 | 1,124,000 | 676.19 |
| 1986-11-05 | 716 | 725 | 705 | 710 | 1,910,000 | 676.19 |
| 1986-11-04 | 739 | 739 | 706 | 706 | 1,462,000 | 672.38 |
| 1986-11-01 | 716 | 730 | 701 | 729 | 1,038,000 | 694.29 |
| 1986-10-31 | 772 | 794 | 736 | 746 | 6,789,000 | 710.48 |
| 1986-10-30 | 710 | 772 | 698 | 772 | 7,832,000 | 735.24 |
| 1986-10-29 | 710 | 710 | 671 | 672 | 2,099,000 | 640 |
| 1986-10-28 | 670 | 705 | 670 | 700 | 1,744,000 | 666.67 |
| 1986-10-27 | 651 | 675 | 645 | 675 | 409,000 | 642.86 |
| 1986-10-25 | 645 | 671 | 625 | 665 | 865,000 | 633.33 |
| 1986-10-24 | 717 | 717 | 655 | 655 | 2,269,000 | 623.81 |
| 1986-10-23 | 655 | 730 | 640 | 707 | 3,729,000 | 673.33 |
| 1986-10-22 | 712 | 719 | 640 | 658 | 2,510,000 | 626.67 |
| 1986-10-21 | 725 | 730 | 691 | 702 | 1,478,000 | 668.57 |
| 1986-10-20 | 720 | 745 | 701 | 745 | 1,627,000 | 709.52 |
| 1986-10-17 | 765 | 765 | 706 | 715 | 1,243,000 | 680.95 |
| 1986-10-16 | 785 | 799 | 747 | 757 | 2,272,000 | 720.95 |
| 1986-10-15 | 831 | 835 | 780 | 784 | 1,566,000 | 746.67 |
| 1986-10-14 | 847 | 864 | 826 | 826 | 3,520,000 | 786.67 |
| 1986-10-13 | 835 | 845 | 831 | 840 | 3,073,000 | 800 |
| 1986-10-09 | 820 | 827 | 816 | 820 | 1,207,000 | 780.95 |
| 1986-10-08 | 820 | 829 | 809 | 811 | 1,190,000 | 772.38 |
| 1986-10-07 | 815 | 825 | 812 | 816 | 1,970,000 | 777.14 |
| 1986-10-06 | 820 | 834 | 806 | 806 | 2,006,000 | 767.62 |
| 1986-10-04 | 815 | 825 | 800 | 820 | 2,219,000 | 780.95 |
| 1986-10-03 | 815 | 820 | 770 | 815 | 4,586,000 | 776.19 |
| 1986-10-02 | 864 | 875 | 816 | 825 | 3,589,000 | 785.71 |
| 1986-10-01 | 898 | 907 | 861 | 865 | 4,549,000 | 823.81 |
| 1986-09-30 | 910 | 918 | 880 | 890 | 4,407,000 | 847.62 |
| 1986-09-29 | 944 | 948 | 920 | 920 | 10,305,999 | 876.19 |
| 1986-09-27 | 890 | 934 | 890 | 934 | 7,757,000 | 889.52 |
| 1986-09-26 | 864 | 920 | 861 | 890 | 15,600,999 | 847.62 |
| 1986-09-25 | 905 | 905 | 858 | 859 | 4,415,000 | 818.10 |
| 1986-09-24 | 890 | 904 | 883 | 893 | 3,583,000 | 850.48 |
| 1986-09-22 | 870 | 883 | 861 | 878 | 1,608,000 | 836.19 |
| 1986-09-19 | 840 | 865 | 840 | 860 | 2,338,000 | 819.05 |
| 1986-09-18 | 830 | 846 | 830 | 835 | 4,017,000 | 795.24 |
| 1986-09-17 | 870 | 875 | 840 | 840 | 3,614,000 | 800 |
| 1986-09-16 | 895 | 900 | 850 | 880 | 2,764,000 | 838.10 |
| 1986-09-12 | 901 | 915 | 880 | 895 | 8,562,000 | 852.38 |
| 1986-09-11 | 945 | 960 | 930 | 931 | 26,498,999 | 886.67 |
| 1986-09-10 | 910 | 933 | 906 | 927 | 7,644,000 | 882.86 |
| 1986-09-09 | 890 | 901 | 890 | 900 | 2,121,000 | 857.14 |
| 1986-09-08 | 920 | 929 | 905 | 905 | 2,521,000 | 861.91 |
| 1986-09-06 | 930 | 936 | 924 | 930 | 5,879,000 | 885.71 |
| 1986-09-05 | 918 | 928 | 900 | 927 | 15,029,999 | 882.86 |
| 1986-09-04 | 865 | 907 | 865 | 890 | 3,791,000 | 847.62 |
| 1986-09-03 | 850 | 870 | 850 | 865 | 2,940,000 | 823.81 |
| 1986-09-02 | 886 | 900 | 871 | 880 | 2,683,000 | 838.10 |
| 1986-09-01 | 921 | 927 | 902 | 906 | 9,516,000 | 862.86 |
| 1986-08-30 | 880 | 909 | 880 | 901 | 4,066,000 | 858.10 |
| 1986-08-29 | 868 | 908 | 865 | 879 | 4,875,000 | 837.14 |
| 1986-08-28 | 908 | 918 | 881 | 888 | 5,518,000 | 845.71 |
| 1986-08-27 | 907 | 930 | 880 | 918 | 20,622,999 | 874.29 |
| 1986-08-26 | 930 | 932 | 885 | 897 | 10,300,999 | 854.29 |
| 1986-08-25 | 858 | 910 | 852 | 899 | 8,131,000 | 856.19 |
| 1986-08-23 | 868 | 868 | 826 | 840 | 5,334,000 | 800 |
| 1986-08-22 | 908 | 913 | 870 | 870 | 11,794,999 | 828.57 |
| 1986-08-21 | 945 | 964 | 895 | 928 | 11,790,999 | 883.81 |
| 1986-08-20 | 947 | 972 | 942 | 945 | 23,202,999 | 900 |
| 1986-08-19 | 899 | 960 | 899 | 942 | 36,110,998 | 897.14 |
| 1986-08-18 | 860 | 894 | 854 | 885 | 22,925,999 | 842.86 |
| 1986-08-15 | 844 | 879 | 829 | 865 | 24,425,999 | 823.81 |
| 1986-08-14 | 807 | 840 | 800 | 834 | 26,973,999 | 794.29 |
| 1986-08-13 | 760 | 781 | 756 | 780 | 15,837,999 | 742.86 |
| 1986-08-12 | 765 | 765 | 746 | 753 | 7,051,000 | 717.14 |
| 1986-08-11 | 740 | 754 | 735 | 745 | 4,282,000 | 709.52 |
| 1986-08-08 | 765 | 775 | 738 | 738 | 16,456,999 | 702.86 |
| 1986-08-07 | 715 | 763 | 715 | 751 | 38,647,998 | 715.24 |
| 1986-08-06 | 684 | 709 | 681 | 709 | 21,845,999 | 675.24 |
| 1986-08-05 | 683 | 691 | 671 | 674 | 5,814,000 | 641.91 |
| 1986-08-04 | 688 | 705 | 680 | 683 | 9,783,000 | 650.48 |
| 1986-08-02 | 690 | 700 | 685 | 685 | 17,032,999 | 652.38 |
| 1986-08-01 | 650 | 680 | 646 | 680 | 26,110,999 | 647.62 |
| 1986-07-31 | 650 | 658 | 630 | 640 | 10,381,999 | 609.52 |
| 1986-07-30 | 621 | 635 | 620 | 630 | 3,225,000 | 600 |
| 1986-07-29 | 620 | 629 | 615 | 617 | 2,519,000 | 587.62 |
| 1986-07-28 | 618 | 634 | 618 | 630 | 1,451,000 | 600 |
| 1986-07-26 | 619 | 625 | 610 | 618 | 1,334,000 | 588.57 |
| 1986-07-25 | 631 | 635 | 623 | 626 | 2,215,000 | 596.19 |
| 1986-07-24 | 640 | 640 | 621 | 626 | 3,350,000 | 596.19 |
| 1986-07-23 | 625 | 640 | 620 | 635 | 3,913,000 | 604.76 |
| 1986-07-22 | 617 | 625 | 612 | 615 | 2,842,000 | 585.71 |
| 1986-07-21 | 647 | 649 | 610 | 616 | 4,069,000 | 586.67 |
| 1986-07-19 | 617 | 649 | 615 | 645 | 6,687,000 | 614.29 |
| 1986-07-18 | 601 | 627 | 601 | 610 | 5,361,000 | 580.95 |
| 1986-07-17 | 606 | 610 | 605 | 605 | 2,784,000 | 576.19 |
| 1986-07-16 | 620 | 624 | 606 | 608 | 2,915,000 | 579.05 |
| 1986-07-15 | 630 | 637 | 625 | 629 | 3,868,000 | 599.05 |
| 1986-07-14 | 639 | 640 | 633 | 637 | 3,411,000 | 606.67 |
| 1986-07-11 | 635 | 644 | 632 | 639 | 19,709,999 | 608.57 |
| 1986-07-10 | 599 | 622 | 598 | 620 | 7,114,000 | 590.48 |
| 1986-07-09 | 612 | 621 | 600 | 605 | 12,009,999 | 576.19 |
| 1986-07-08 | 593 | 612 | 590 | 602 | 8,965,000 | 573.33 |
| 1986-07-07 | 600 | 618 | 600 | 613 | 9,243,000 | 583.81 |
| 1986-07-05 | 600 | 600 | 590 | 598 | 2,186,000 | 569.52 |
| 1986-07-04 | 610 | 610 | 597 | 601 | 7,117,000 | 572.38 |
| 1986-07-03 | 590 | 613 | 586 | 610 | 16,919,999 | 580.95 |
| 1986-07-02 | 580 | 585 | 577 | 583 | 4,346,000 | 555.24 |
| 1986-07-01 | 595 | 596 | 578 | 590 | 13,677,999 | 561.91 |
| 1986-06-30 | 570 | 595 | 568 | 595 | 12,209,999 | 566.67 |
| 1986-06-28 | 560 | 575 | 558 | 572 | 6,139,000 | 544.76 |
| 1986-06-27 | 550 | 560 | 545 | 560 | 13,541,999 | 533.33 |
| 1986-06-26 | 553 | 553 | 546 | 546 | 6,927,000 | 520 |
| 1986-06-25 | 527 | 547 | 523 | 543 | 15,741,999 | 517.14 |
| 1986-06-24 | 517 | 525 | 515 | 524 | 8,740,000 | 499.05 |
| 1986-06-23 | 510 | 516 | 508 | 509 | 8,292,000 | 484.76 |
| 1986-06-21 | 491 | 510 | 491 | 507 | 5,965,000 | 482.86 |
| 1986-06-20 | 486 | 495 | 485 | 490 | 2,596,000 | 466.67 |
| 1986-06-19 | 485 | 487 | 481 | 481 | 2,140,000 | 458.10 |
| 1986-06-18 | 481 | 483 | 479 | 483 | 1,000,000 | 460 |
| 1986-06-17 | 483 | 483 | 478 | 481 | 1,237,000 | 458.10 |
| 1986-06-16 | 485 | 490 | 478 | 482 | 1,260,000 | 459.05 |
| 1986-06-13 | 485 | 490 | 485 | 485 | 1,767,000 | 461.91 |
| 1986-06-12 | 497 | 499 | 488 | 490 | 5,571,000 | 466.67 |
| 1986-06-11 | 485 | 495 | 484 | 490 | 7,064,000 | 466.67 |
| 1986-06-10 | 467 | 485 | 465 | 480 | 8,611,000 | 457.14 |
| 1986-06-09 | 466 | 467 | 462 | 462 | 1,539,000 | 440 |
| 1986-06-07 | 470 | 471 | 467 | 467 | 1,916,000 | 444.76 |
| 1986-06-06 | 462 | 469 | 462 | 466 | 4,884,000 | 443.81 |
| 1986-06-05 | 455 | 459 | 453 | 457 | 1,642,000 | 435.24 |
| 1986-06-04 | 460 | 460 | 454 | 454 | 2,445,000 | 432.38 |
| 1986-06-03 | 454 | 468 | 452 | 460 | 4,641,000 | 438.10 |
| 1986-06-02 | 451 | 455 | 450 | 451 | 1,196,000 | 429.52 |
| 1986-05-31 | 450 | 452 | 449 | 450 | 1,043,000 | 428.57 |
| 1986-05-30 | 451 | 452 | 448 | 449 | 933,000 | 427.62 |
| 1986-05-29 | 458 | 460 | 446 | 446 | 3,840,000 | 424.76 |
| 1986-05-28 | 447 | 457 | 447 | 455 | 1,694,000 | 433.33 |
| 1986-05-27 | 448 | 449 | 444 | 446 | 793,000 | 424.76 |
| 1986-05-26 | 449 | 450 | 443 | 445 | 806,000 | 423.81 |
| 1986-05-24 | 449 | 449 | 446 | 449 | 529,000 | 427.62 |
| 1986-05-23 | 442 | 450 | 441 | 446 | 1,005,000 | 424.76 |
| 1986-05-22 | 440 | 442 | 437 | 440 | 896,000 | 419.05 |
| 1986-05-21 | 437 | 448 | 437 | 442 | 687,000 | 420.95 |
| 1986-05-20 | 433 | 438 | 432 | 438 | 901,000 | 417.14 |
| 1986-05-19 | 437 | 440 | 432 | 433 | 296,000 | 412.38 |
| 1986-05-17 | 440 | 443 | 437 | 439 | 689,000 | 418.10 |
| 1986-05-16 | 444 | 445 | 439 | 440 | 455,000 | 419.05 |
| 1986-05-15 | 443 | 445 | 443 | 444 | 400,000 | 422.86 |
| 1986-05-14 | 446 | 449 | 443 | 443 | 398,000 | 421.91 |
| 1986-05-13 | 453 | 453 | 445 | 448 | 528,000 | 426.67 |
| 1986-05-12 | 453 | 455 | 450 | 454 | 788,000 | 432.38 |
| 1986-05-09 | 455 | 455 | 450 | 450 | 944,000 | 428.57 |
| 1986-05-08 | 455 | 455 | 450 | 455 | 1,618,000 | 433.33 |
| 1986-05-07 | 457 | 457 | 450 | 455 | 713,000 | 433.33 |
| 1986-05-06 | 455 | 458 | 450 | 458 | 897,000 | 436.19 |
| 1986-05-02 | 447 | 458 | 445 | 455 | 1,153,000 | 433.33 |
| 1986-05-01 | 446 | 450 | 445 | 447 | 394,000 | 425.71 |
| 1986-04-30 | 450 | 460 | 448 | 450 | 632,000 | 428.57 |
| 1986-04-28 | 449 | 454 | 441 | 450 | 519,000 | 428.57 |
| 1986-04-26 | 440 | 450 | 438 | 440 | 966,000 | 419.05 |
| 1986-04-25 | 444 | 445 | 438 | 440 | 963,000 | 419.05 |
| 1986-04-24 | 448 | 450 | 443 | 443 | 954,000 | 421.91 |
| 1986-04-23 | 450 | 450 | 440 | 445 | 722,000 | 423.81 |
| 1986-04-22 | 457 | 460 | 448 | 450 | 1,832,000 | 428.57 |
| 1986-04-21 | 455 | 460 | 455 | 457 | 1,274,000 | 435.24 |
| 1986-04-19 | 460 | 460 | 455 | 455 | 921,000 | 433.33 |
| 1986-04-18 | 460 | 460 | 455 | 460 | 1,455,000 | 438.10 |
| 1986-04-17 | 451 | 459 | 450 | 459 | 809,000 | 437.14 |
| 1986-04-16 | 456 | 457 | 448 | 449 | 802,000 | 427.62 |
| 1986-04-15 | 460 | 460 | 455 | 460 | 1,246,000 | 438.10 |
| 1986-04-14 | 460 | 467 | 458 | 458 | 2,372,000 | 436.19 |
| 1986-04-11 | 460 | 460 | 457 | 457 | 2,487,000 | 435.24 |
| 1986-04-10 | 460 | 460 | 454 | 457 | 637,000 | 435.24 |
| 1986-04-09 | 453 | 460 | 453 | 456 | 892,000 | 434.29 |
| 1986-04-08 | 452 | 455 | 452 | 453 | 1,083,000 | 431.43 |
| 1986-04-07 | 457 | 465 | 452 | 452 | 1,362,000 | 430.48 |
| 1986-04-05 | 455 | 465 | 451 | 452 | 416,000 | 430.48 |
| 1986-04-04 | 469 | 469 | 451 | 460 | 898,000 | 438.10 |
| 1986-04-03 | 460 | 467 | 460 | 464 | 981,000 | 441.91 |
| 1986-04-02 | 480 | 480 | 469 | 472 | 3,033,000 | 449.52 |
| 1986-04-01 | 492 | 503 | 478 | 480 | 14,713,999 | 457.14 |
| 1986-03-31 | 476 | 498 | 475 | 488 | 4,068,000 | 464.76 |
| 1986-03-29 | 461 | 469 | 459 | 466 | 670,000 | 443.81 |
| 1986-03-28 | 480 | 484 | 465 | 475 | 1,736,000 | 452.38 |
| 1986-03-27 | 485 | 499 | 475 | 480 | 9,433,000 | 457.14 |
| 1986-03-26 | 490 | 515 | 486 | 515 | 3,183,000 | 445.89 |
| 1986-03-25 | 486 | 489 | 480 | 482 | 2,108,000 | 417.32 |
| 1986-03-24 | 501 | 501 | 485 | 491 | 4,156,999 | 425.11 |
| 1986-03-22 | 520 | 525 | 503 | 510 | 3,255,000 | 441.56 |
| 1986-03-20 | 527 | 538 | 525 | 530 | 8,076,999 | 458.87 |
| 1986-03-19 | 537 | 541 | 521 | 523 | 19,981,997 | 452.81 |
| 1986-03-18 | 523 | 540 | 513 | 534 | 13,615,998 | 462.34 |
| 1986-03-17 | 534 | 534 | 510 | 524 | 5,232,999 | 453.68 |
| 1986-03-15 | 517 | 525 | 512 | 525 | 6,850,999 | 454.55 |
| 1986-03-14 | 515 | 517 | 497 | 507 | 7,817,999 | 438.96 |
| 1986-03-13 | 502 | 525 | 500 | 513 | 15,561,998 | 444.16 |
| 1986-03-12 | 490 | 498 | 484 | 497 | 20,903,997 | 430.30 |
| 1986-03-11 | 463 | 473 | 459 | 473 | 8,548,999 | 409.52 |
| 1986-03-10 | 457 | 462 | 454 | 460 | 4,026,999 | 398.27 |
| 1986-03-07 | 459 | 460 | 449 | 452 | 3,315,000 | 391.34 |
| 1986-03-06 | 449 | 454 | 445 | 451 | 3,163,000 | 390.48 |
| 1986-03-05 | 447 | 448 | 441 | 441 | 1,410,000 | 381.82 |
| 1986-03-04 | 445 | 448 | 444 | 448 | 912,000 | 387.88 |
| 1986-03-03 | 450 | 451 | 444 | 445 | 997,000 | 385.28 |
| 1986-03-01 | 449 | 450 | 445 | 449 | 1,462,000 | 388.75 |
| 1986-02-28 | 452 | 453 | 441 | 444 | 3,442,999 | 384.42 |
| 1986-02-27 | 440 | 448 | 438 | 447 | 1,621,000 | 387.01 |
| 1986-02-26 | 441 | 442 | 436 | 437 | 875,000 | 378.36 |
| 1986-02-25 | 443 | 443 | 438 | 438 | 716,000 | 379.22 |
| 1986-02-24 | 439 | 444 | 437 | 438 | 492,000 | 379.22 |
| 1986-02-22 | 439 | 447 | 437 | 437 | 409,000 | 378.36 |
| 1986-02-21 | 447 | 449 | 440 | 449 | 1,958,000 | 388.75 |
| 1986-02-20 | 445 | 450 | 441 | 449 | 5,008,999 | 388.75 |
| 1986-02-19 | 435 | 453 | 435 | 441 | 5,085,999 | 381.82 |
| 1986-02-18 | 438 | 439 | 433 | 437 | 1,089,000 | 378.36 |
| 1986-02-17 | 436 | 441 | 433 | 433 | 1,919,000 | 374.89 |
| 1986-02-15 | 433 | 433 | 428 | 431 | 819,000 | 373.16 |
| 1986-02-14 | 425 | 434 | 425 | 428 | 685,000 | 370.56 |
| 1986-02-13 | 420 | 428 | 420 | 425 | 627,000 | 367.97 |
| 1986-02-12 | 418 | 425 | 418 | 420 | 412,000 | 363.64 |
| 1986-02-10 | 424 | 425 | 418 | 418 | 641,000 | 361.91 |
| 1986-02-07 | 423 | 429 | 421 | 422 | 493,000 | 365.37 |
| 1986-02-06 | 425 | 430 | 422 | 422 | 295,000 | 365.37 |
| 1986-02-05 | 429 | 431 | 421 | 422 | 558,000 | 365.37 |
| 1986-02-04 | 430 | 435 | 426 | 426 | 391,000 | 368.83 |
| 1986-02-03 | 427 | 435 | 427 | 428 | 1,064,000 | 370.56 |
| 1986-02-01 | 435 | 435 | 426 | 427 | 694,000 | 369.70 |
| 1986-01-31 | 423 | 432 | 423 | 432 | 500,000 | 374.03 |
| 1986-01-30 | 428 | 431 | 426 | 428 | 699,000 | 370.56 |
| 1986-01-29 | 437 | 439 | 427 | 427 | 1,896,000 | 369.70 |
| 1986-01-28 | 435 | 441 | 432 | 441 | 3,661,999 | 381.82 |
| 1986-01-27 | 429 | 439 | 427 | 429 | 1,587,000 | 371.43 |
| 1986-01-25 | 426 | 430 | 421 | 427 | 966,000 | 369.70 |
| 1986-01-24 | 421 | 426 | 416 | 416 | 780,000 | 360.17 |
| 1986-01-23 | 424 | 429 | 420 | 420 | 473,000 | 363.64 |
| 1986-01-22 | 417 | 425 | 416 | 424 | 508,000 | 367.10 |
| 1986-01-21 | 426 | 427 | 416 | 416 | 732,000 | 360.17 |
| 1986-01-20 | 433 | 437 | 424 | 425 | 846,000 | 367.97 |
| 1986-01-18 | 437 | 438 | 432 | 432 | 579,000 | 374.03 |
| 1986-01-17 | 436 | 443 | 435 | 437 | 1,084,000 | 378.36 |
| 1986-01-16 | 437 | 441 | 433 | 433 | 1,994,000 | 374.89 |
| 1986-01-14 | 441 | 444 | 432 | 432 | 2,216,000 | 374.03 |
| 1986-01-13 | 434 | 450 | 433 | 441 | 4,210,999 | 381.82 |
| 1986-01-10 | 447 | 450 | 432 | 435 | 4,798,999 | 376.62 |
| 1986-01-09 | 429 | 463 | 423 | 447 | 15,843,998 | 387.01 |
| 1986-01-08 | 415 | 430 | 413 | 429 | 2,116,000 | 371.43 |
| 1986-01-07 | 408 | 422 | 406 | 420 | 742,000 | 363.64 |
| 1986-01-06 | 426 | 430 | 412 | 413 | 316,000 | 357.58 |
| 1986-01-04 | 430 | 432 | 425 | 431 | 338,000 | 373.16 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
