8002 丸紅(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 | 448 | 468 | 445 | 468 | 393,000 | 445.71 |
| 1986-12-26 | 450 | 452 | 445 | 447 | 397,000 | 425.71 |
| 1986-12-25 | 451 | 460 | 451 | 452 | 615,000 | 430.48 |
| 1986-12-24 | 450 | 460 | 450 | 453 | 708,000 | 431.43 |
| 1986-12-23 | 458 | 459 | 451 | 451 | 561,000 | 429.52 |
| 1986-12-22 | 460 | 461 | 455 | 460 | 1,019,000 | 438.10 |
| 1986-12-19 | 460 | 467 | 456 | 456 | 731,000 | 434.29 |
| 1986-12-18 | 465 | 468 | 459 | 463 | 361,000 | 440.95 |
| 1986-12-17 | 483 | 483 | 456 | 480 | 2,125,000 | 457.14 |
| 1986-12-16 | 456 | 490 | 456 | 490 | 911,000 | 466.67 |
| 1986-12-15 | 457 | 460 | 455 | 456 | 933,000 | 434.29 |
| 1986-12-12 | 465 | 466 | 455 | 455 | 1,102,000 | 433.33 |
| 1986-12-11 | 462 | 470 | 460 | 462 | 445,000 | 440 |
| 1986-12-10 | 470 | 474 | 462 | 462 | 949,000 | 440 |
| 1986-12-09 | 475 | 482 | 470 | 471 | 853,000 | 448.57 |
| 1986-12-08 | 484 | 489 | 481 | 482 | 533,000 | 459.05 |
| 1986-12-06 | 483 | 489 | 479 | 489 | 522,000 | 465.71 |
| 1986-12-05 | 481 | 494 | 481 | 490 | 4,700,000 | 466.67 |
| 1986-12-04 | 470 | 487 | 468 | 481 | 3,645,000 | 458.10 |
| 1986-12-03 | 460 | 475 | 460 | 472 | 1,877,000 | 449.52 |
| 1986-12-02 | 455 | 462 | 455 | 458 | 535,000 | 436.19 |
| 1986-12-01 | 466 | 474 | 455 | 455 | 830,000 | 433.33 |
| 1986-11-29 | 465 | 468 | 461 | 466 | 816,000 | 443.81 |
| 1986-11-28 | 451 | 465 | 445 | 462 | 1,469,000 | 440 |
| 1986-11-27 | 460 | 461 | 452 | 452 | 451,000 | 430.48 |
| 1986-11-26 | 465 | 468 | 455 | 458 | 1,027,000 | 436.19 |
| 1986-11-25 | 463 | 465 | 455 | 462 | 632,000 | 440 |
| 1986-11-22 | 454 | 465 | 454 | 461 | 454,000 | 439.05 |
| 1986-11-21 | 455 | 460 | 451 | 459 | 733,000 | 437.14 |
| 1986-11-20 | 470 | 470 | 450 | 455 | 515,000 | 433.33 |
| 1986-11-19 | 462 | 465 | 456 | 465 | 689,000 | 442.86 |
| 1986-11-18 | 470 | 474 | 468 | 470 | 357,000 | 447.62 |
| 1986-11-17 | 492 | 494 | 471 | 473 | 764,000 | 450.48 |
| 1986-11-14 | 494 | 506 | 491 | 495 | 5,472,000 | 471.43 |
| 1986-11-13 | 496 | 505 | 480 | 504 | 5,977,000 | 480 |
| 1986-11-12 | 468 | 495 | 465 | 495 | 3,242,000 | 471.43 |
| 1986-11-11 | 470 | 475 | 466 | 468 | 868,000 | 445.71 |
| 1986-11-10 | 472 | 473 | 460 | 465 | 388,000 | 442.86 |
| 1986-11-07 | 455 | 474 | 452 | 474 | 766,000 | 451.43 |
| 1986-11-06 | 466 | 475 | 453 | 460 | 809,000 | 438.10 |
| 1986-11-05 | 457 | 465 | 455 | 461 | 365,000 | 439.05 |
| 1986-11-04 | 462 | 470 | 456 | 457 | 610,000 | 435.24 |
| 1986-11-01 | 463 | 463 | 451 | 457 | 315,000 | 435.24 |
| 1986-10-31 | 494 | 495 | 468 | 468 | 1,574,000 | 445.71 |
| 1986-10-30 | 478 | 500 | 469 | 499 | 5,421,000 | 475.24 |
| 1986-10-29 | 483 | 485 | 468 | 468 | 764,000 | 445.71 |
| 1986-10-28 | 473 | 488 | 466 | 488 | 1,849,000 | 464.76 |
| 1986-10-27 | 485 | 485 | 465 | 478 | 2,045,000 | 455.24 |
| 1986-10-25 | 460 | 490 | 449 | 490 | 3,076,000 | 466.67 |
| 1986-10-24 | 470 | 470 | 440 | 470 | 1,676,000 | 447.62 |
| 1986-10-23 | 417 | 470 | 417 | 470 | 1,834,000 | 447.62 |
| 1986-10-22 | 444 | 444 | 414 | 415 | 1,319,000 | 395.24 |
| 1986-10-21 | 461 | 467 | 432 | 432 | 1,585,000 | 411.43 |
| 1986-10-20 | 455 | 474 | 455 | 474 | 2,127,000 | 451.43 |
| 1986-10-17 | 485 | 488 | 461 | 485 | 1,893,000 | 461.91 |
| 1986-10-16 | 500 | 501 | 470 | 490 | 1,694,000 | 466.67 |
| 1986-10-15 | 513 | 516 | 501 | 501 | 1,149,000 | 477.14 |
| 1986-10-14 | 510 | 523 | 510 | 519 | 1,469,000 | 494.29 |
| 1986-10-13 | 503 | 523 | 503 | 520 | 1,837,000 | 495.24 |
| 1986-10-09 | 508 | 525 | 505 | 505 | 1,968,000 | 480.95 |
| 1986-10-08 | 520 | 520 | 510 | 514 | 972,000 | 489.52 |
| 1986-10-07 | 496 | 520 | 496 | 520 | 1,347,000 | 495.24 |
| 1986-10-06 | 518 | 525 | 506 | 506 | 578,000 | 481.91 |
| 1986-10-04 | 511 | 520 | 511 | 512 | 372,000 | 487.62 |
| 1986-10-03 | 515 | 523 | 503 | 512 | 1,488,000 | 487.62 |
| 1986-10-02 | 536 | 547 | 521 | 524 | 2,616,000 | 499.05 |
| 1986-10-01 | 560 | 560 | 532 | 550 | 5,664,000 | 523.81 |
| 1986-09-30 | 560 | 560 | 548 | 550 | 2,306,000 | 523.81 |
| 1986-09-29 | 570 | 570 | 552 | 562 | 3,261,000 | 535.24 |
| 1986-09-27 | 531 | 550 | 531 | 550 | 1,852,000 | 523.81 |
| 1986-09-26 | 520 | 540 | 520 | 530 | 2,092,000 | 504.76 |
| 1986-09-25 | 531 | 540 | 531 | 539 | 1,018,000 | 513.33 |
| 1986-09-24 | 535 | 540 | 535 | 535 | 1,275,000 | 509.52 |
| 1986-09-22 | 525 | 530 | 520 | 530 | 2,408,000 | 504.76 |
| 1986-09-19 | 525 | 530 | 521 | 530 | 981,000 | 504.76 |
| 1986-09-18 | 528 | 530 | 521 | 530 | 1,585,000 | 504.76 |
| 1986-09-17 | 531 | 538 | 528 | 530 | 1,708,000 | 504.76 |
| 1986-09-16 | 557 | 559 | 530 | 530 | 2,105,000 | 504.76 |
| 1986-09-12 | 530 | 563 | 520 | 555 | 6,201,000 | 528.57 |
| 1986-09-11 | 554 | 570 | 538 | 540 | 9,462,000 | 514.29 |
| 1986-09-10 | 535 | 551 | 535 | 545 | 3,347,000 | 519.05 |
| 1986-09-09 | 536 | 542 | 532 | 534 | 983,000 | 508.57 |
| 1986-09-08 | 550 | 553 | 530 | 536 | 1,430,000 | 510.48 |
| 1986-09-06 | 554 | 555 | 545 | 545 | 1,980,000 | 519.05 |
| 1986-09-05 | 539 | 554 | 536 | 550 | 3,837,000 | 523.81 |
| 1986-09-04 | 525 | 538 | 525 | 531 | 1,303,000 | 505.71 |
| 1986-09-03 | 515 | 535 | 513 | 526 | 1,838,000 | 500.95 |
| 1986-09-02 | 547 | 550 | 540 | 545 | 1,437,000 | 519.05 |
| 1986-09-01 | 565 | 565 | 546 | 550 | 3,327,000 | 523.81 |
| 1986-08-30 | 530 | 543 | 530 | 540 | 1,185,000 | 514.29 |
| 1986-08-29 | 510 | 544 | 500 | 527 | 1,646,000 | 501.91 |
| 1986-08-28 | 532 | 546 | 515 | 520 | 2,423,000 | 495.24 |
| 1986-08-27 | 562 | 569 | 530 | 542 | 6,196,000 | 516.19 |
| 1986-08-26 | 555 | 580 | 551 | 555 | 5,705,000 | 528.57 |
| 1986-08-25 | 532 | 547 | 521 | 545 | 3,708,000 | 519.05 |
| 1986-08-23 | 491 | 500 | 490 | 497 | 2,662,000 | 473.33 |
| 1986-08-22 | 550 | 559 | 520 | 522 | 4,453,000 | 497.14 |
| 1986-08-21 | 580 | 589 | 550 | 560 | 9,823,000 | 533.33 |
| 1986-08-20 | 575 | 600 | 567 | 590 | 15,244,999 | 561.91 |
| 1986-08-19 | 530 | 555 | 530 | 555 | 17,116,999 | 528.57 |
| 1986-08-18 | 492 | 506 | 488 | 506 | 8,114,000 | 481.91 |
| 1986-08-15 | 479 | 500 | 472 | 492 | 11,907,999 | 468.57 |
| 1986-08-14 | 455 | 480 | 451 | 478 | 13,926,999 | 455.24 |
| 1986-08-13 | 430 | 444 | 429 | 444 | 3,178,000 | 422.86 |
| 1986-08-12 | 428 | 433 | 426 | 430 | 2,167,000 | 409.52 |
| 1986-08-11 | 430 | 430 | 425 | 428 | 1,166,000 | 407.62 |
| 1986-08-08 | 432 | 439 | 426 | 429 | 4,538,000 | 408.57 |
| 1986-08-07 | 420 | 435 | 420 | 430 | 5,677,000 | 409.52 |
| 1986-08-06 | 411 | 419 | 410 | 419 | 1,587,000 | 399.05 |
| 1986-08-05 | 418 | 418 | 406 | 406 | 1,825,000 | 386.67 |
| 1986-08-04 | 423 | 429 | 417 | 418 | 2,256,000 | 398.10 |
| 1986-08-02 | 430 | 433 | 422 | 425 | 6,580,000 | 404.76 |
| 1986-08-01 | 421 | 430 | 413 | 430 | 17,575,999 | 409.52 |
| 1986-07-31 | 403 | 424 | 401 | 406 | 8,509,000 | 386.67 |
| 1986-07-30 | 400 | 403 | 396 | 399 | 1,979,000 | 380 |
| 1986-07-29 | 401 | 402 | 391 | 400 | 3,629,000 | 380.95 |
| 1986-07-28 | 385 | 404 | 382 | 404 | 4,604,000 | 384.76 |
| 1986-07-26 | 380 | 387 | 380 | 386 | 621,000 | 367.62 |
| 1986-07-25 | 385 | 387 | 381 | 381 | 899,000 | 362.86 |
| 1986-07-24 | 385 | 385 | 382 | 384 | 598,000 | 365.71 |
| 1986-07-23 | 378 | 387 | 378 | 382 | 725,000 | 363.81 |
| 1986-07-22 | 380 | 380 | 373 | 378 | 387,000 | 360 |
| 1986-07-21 | 391 | 392 | 370 | 375 | 1,587,000 | 357.14 |
| 1986-07-19 | 388 | 390 | 383 | 390 | 1,476,000 | 371.43 |
| 1986-07-18 | 370 | 375 | 370 | 373 | 536,000 | 355.24 |
| 1986-07-17 | 372 | 375 | 369 | 370 | 608,000 | 352.38 |
| 1986-07-16 | 375 | 378 | 373 | 374 | 568,000 | 356.19 |
| 1986-07-15 | 380 | 384 | 376 | 376 | 787,000 | 358.10 |
| 1986-07-14 | 373 | 380 | 373 | 376 | 1,023,000 | 358.10 |
| 1986-07-11 | 380 | 390 | 380 | 380 | 1,500,000 | 361.91 |
| 1986-07-10 | 373 | 380 | 373 | 379 | 584,000 | 360.95 |
| 1986-07-09 | 380 | 388 | 373 | 373 | 1,398,000 | 355.24 |
| 1986-07-08 | 383 | 384 | 375 | 380 | 1,017,000 | 361.91 |
| 1986-07-07 | 384 | 390 | 384 | 385 | 2,179,000 | 366.67 |
| 1986-07-05 | 380 | 383 | 379 | 382 | 834,000 | 363.81 |
| 1986-07-04 | 386 | 386 | 376 | 380 | 1,210,000 | 361.91 |
| 1986-07-03 | 375 | 384 | 373 | 381 | 2,659,000 | 362.86 |
| 1986-07-02 | 380 | 382 | 371 | 374 | 1,820,000 | 356.19 |
| 1986-07-01 | 390 | 390 | 380 | 383 | 3,913,000 | 364.76 |
| 1986-06-30 | 375 | 392 | 373 | 392 | 7,846,000 | 373.33 |
| 1986-06-28 | 376 | 377 | 373 | 373 | 452,000 | 355.24 |
| 1986-06-27 | 379 | 380 | 370 | 371 | 1,517,000 | 353.33 |
| 1986-06-26 | 373 | 380 | 370 | 377 | 3,987,000 | 359.05 |
| 1986-06-25 | 364 | 373 | 363 | 369 | 2,134,000 | 351.43 |
| 1986-06-24 | 367 | 368 | 361 | 361 | 1,337,000 | 343.81 |
| 1986-06-23 | 365 | 368 | 362 | 365 | 1,396,000 | 347.62 |
| 1986-06-21 | 356 | 370 | 356 | 367 | 2,201,000 | 349.52 |
| 1986-06-20 | 351 | 356 | 351 | 356 | 1,377,000 | 339.05 |
| 1986-06-19 | 352 | 353 | 350 | 353 | 615,000 | 336.19 |
| 1986-06-18 | 349 | 354 | 349 | 351 | 570,000 | 334.29 |
| 1986-06-17 | 350 | 355 | 348 | 349 | 516,000 | 332.38 |
| 1986-06-16 | 353 | 355 | 350 | 350 | 517,000 | 333.33 |
| 1986-06-13 | 353 | 353 | 350 | 353 | 544,000 | 336.19 |
| 1986-06-12 | 353 | 353 | 351 | 353 | 883,000 | 336.19 |
| 1986-06-11 | 350 | 355 | 349 | 353 | 1,312,000 | 336.19 |
| 1986-06-10 | 345 | 350 | 343 | 349 | 833,000 | 332.38 |
| 1986-06-09 | 348 | 349 | 345 | 346 | 485,000 | 329.52 |
| 1986-06-07 | 350 | 350 | 348 | 348 | 423,000 | 331.43 |
| 1986-06-06 | 348 | 350 | 343 | 350 | 1,176,000 | 333.33 |
| 1986-06-05 | 346 | 346 | 342 | 343 | 437,000 | 326.67 |
| 1986-06-04 | 349 | 352 | 346 | 348 | 775,000 | 331.43 |
| 1986-06-03 | 344 | 350 | 341 | 348 | 976,000 | 331.43 |
| 1986-06-02 | 341 | 345 | 340 | 341 | 622,000 | 324.76 |
| 1986-05-31 | 340 | 340 | 336 | 336 | 371,000 | 320 |
| 1986-05-30 | 337 | 339 | 332 | 339 | 706,000 | 322.86 |
| 1986-05-29 | 333 | 337 | 332 | 332 | 998,000 | 316.19 |
| 1986-05-28 | 332 | 335 | 331 | 333 | 603,000 | 317.14 |
| 1986-05-27 | 333 | 335 | 332 | 332 | 281,000 | 316.19 |
| 1986-05-26 | 335 | 335 | 331 | 331 | 257,000 | 315.24 |
| 1986-05-24 | 335 | 335 | 331 | 335 | 270,000 | 319.05 |
| 1986-05-23 | 335 | 335 | 330 | 330 | 699,000 | 314.29 |
| 1986-05-22 | 333 | 335 | 333 | 335 | 328,000 | 319.05 |
| 1986-05-21 | 331 | 334 | 331 | 334 | 308,000 | 318.10 |
| 1986-05-20 | 331 | 334 | 331 | 331 | 250,000 | 315.24 |
| 1986-05-19 | 331 | 334 | 330 | 330 | 144,000 | 314.29 |
| 1986-05-17 | 330 | 335 | 330 | 330 | 224,000 | 314.29 |
| 1986-05-16 | 331 | 335 | 331 | 331 | 179,000 | 315.24 |
| 1986-05-15 | 331 | 336 | 330 | 332 | 325,000 | 316.19 |
| 1986-05-14 | 335 | 337 | 331 | 331 | 681,000 | 315.24 |
| 1986-05-13 | 339 | 341 | 336 | 336 | 532,000 | 320 |
| 1986-05-12 | 334 | 340 | 334 | 335 | 722,000 | 319.05 |
| 1986-05-09 | 330 | 335 | 329 | 333 | 949,000 | 317.14 |
| 1986-05-08 | 326 | 331 | 326 | 328 | 917,000 | 312.38 |
| 1986-05-07 | 325 | 328 | 325 | 326 | 582,000 | 310.48 |
| 1986-05-06 | 328 | 331 | 325 | 328 | 548,000 | 312.38 |
| 1986-05-02 | 330 | 331 | 326 | 328 | 341,000 | 312.38 |
| 1986-05-01 | 328 | 330 | 326 | 330 | 614,000 | 314.29 |
| 1986-04-30 | 328 | 331 | 328 | 329 | 248,000 | 313.33 |
| 1986-04-28 | 328 | 333 | 326 | 328 | 280,000 | 312.38 |
| 1986-04-26 | 326 | 328 | 326 | 326 | 310,000 | 310.48 |
| 1986-04-25 | 327 | 329 | 326 | 327 | 272,000 | 311.43 |
| 1986-04-24 | 327 | 330 | 326 | 328 | 305,000 | 312.38 |
| 1986-04-23 | 330 | 331 | 325 | 330 | 899,000 | 314.29 |
| 1986-04-22 | 333 | 333 | 330 | 330 | 472,000 | 314.29 |
| 1986-04-21 | 334 | 335 | 332 | 333 | 322,000 | 317.14 |
| 1986-04-19 | 335 | 339 | 331 | 335 | 286,000 | 319.05 |
| 1986-04-18 | 330 | 334 | 330 | 334 | 491,000 | 318.10 |
| 1986-04-17 | 330 | 332 | 329 | 330 | 405,000 | 314.29 |
| 1986-04-16 | 330 | 334 | 328 | 328 | 398,000 | 312.38 |
| 1986-04-15 | 336 | 338 | 330 | 334 | 325,000 | 318.10 |
| 1986-04-14 | 340 | 340 | 336 | 336 | 263,000 | 320 |
| 1986-04-11 | 335 | 337 | 333 | 336 | 333,000 | 320 |
| 1986-04-10 | 335 | 340 | 333 | 333 | 224,000 | 317.14 |
| 1986-04-09 | 328 | 332 | 328 | 331 | 744,000 | 315.24 |
| 1986-04-08 | 330 | 330 | 328 | 328 | 317,000 | 312.38 |
| 1986-04-07 | 329 | 334 | 329 | 330 | 445,000 | 314.29 |
| 1986-04-05 | 334 | 334 | 328 | 328 | 386,000 | 312.38 |
| 1986-04-04 | 330 | 335 | 326 | 334 | 395,000 | 318.10 |
| 1986-04-03 | 330 | 331 | 325 | 326 | 702,000 | 310.48 |
| 1986-04-02 | 340 | 345 | 331 | 335 | 1,157,000 | 319.05 |
| 1986-04-01 | 355 | 360 | 348 | 352 | 2,894,000 | 335.24 |
| 1986-03-31 | 334 | 355 | 330 | 355 | 829,000 | 338.10 |
| 1986-03-29 | 328 | 330 | 327 | 329 | 598,000 | 313.33 |
| 1986-03-28 | 334 | 335 | 327 | 328 | 907,000 | 312.38 |
| 1986-03-27 | 336 | 339 | 330 | 333 | 2,305,000 | 317.14 |
| 1986-03-26 | 340 | 340 | 335 | 336 | 798,000 | 320 |
| 1986-03-25 | 327 | 340 | 327 | 332 | 1,074,000 | 316.19 |
| 1986-03-24 | 333 | 337 | 325 | 326 | 1,617,000 | 310.48 |
| 1986-03-22 | 336 | 342 | 335 | 337 | 2,198,000 | 320.95 |
| 1986-03-20 | 353 | 355 | 335 | 335 | 3,450,000 | 319.05 |
| 1986-03-19 | 368 | 369 | 350 | 358 | 2,976,000 | 340.95 |
| 1986-03-18 | 367 | 368 | 359 | 360 | 3,618,000 | 342.86 |
| 1986-03-17 | 365 | 368 | 361 | 362 | 1,715,000 | 344.76 |
| 1986-03-15 | 356 | 365 | 356 | 362 | 1,533,000 | 344.76 |
| 1986-03-14 | 358 | 359 | 351 | 355 | 3,313,000 | 338.10 |
| 1986-03-13 | 354 | 358 | 351 | 353 | 5,117,000 | 336.19 |
| 1986-03-12 | 345 | 351 | 345 | 350 | 3,354,000 | 333.33 |
| 1986-03-11 | 339 | 341 | 338 | 340 | 1,182,000 | 323.81 |
| 1986-03-10 | 342 | 344 | 338 | 339 | 839,000 | 322.86 |
| 1986-03-07 | 340 | 344 | 340 | 341 | 2,400,000 | 324.76 |
| 1986-03-06 | 329 | 337 | 328 | 337 | 1,291,000 | 320.95 |
| 1986-03-05 | 331 | 334 | 329 | 329 | 635,000 | 313.33 |
| 1986-03-04 | 338 | 338 | 333 | 335 | 720,000 | 319.05 |
| 1986-03-03 | 338 | 338 | 332 | 332 | 621,000 | 316.19 |
| 1986-03-01 | 337 | 337 | 333 | 333 | 1,003,000 | 317.14 |
| 1986-02-28 | 325 | 334 | 325 | 332 | 1,061,000 | 316.19 |
| 1986-02-27 | 318 | 319 | 317 | 319 | 2,334,000 | 303.81 |
| 1986-02-26 | 320 | 321 | 318 | 318 | 1,316,000 | 302.86 |
| 1986-02-25 | 320 | 322 | 318 | 320 | 676,000 | 304.76 |
| 1986-02-24 | 325 | 328 | 320 | 321 | 520,000 | 305.71 |
| 1986-02-22 | 328 | 328 | 325 | 328 | 424,000 | 312.38 |
| 1986-02-21 | 328 | 330 | 328 | 328 | 354,000 | 312.38 |
| 1986-02-20 | 335 | 335 | 328 | 328 | 910,000 | 312.38 |
| 1986-02-19 | 330 | 338 | 326 | 330 | 1,479,000 | 314.29 |
| 1986-02-18 | 330 | 335 | 323 | 325 | 781,000 | 309.52 |
| 1986-02-17 | 320 | 328 | 320 | 328 | 715,000 | 312.38 |
| 1986-02-15 | 318 | 321 | 318 | 319 | 239,000 | 303.81 |
| 1986-02-14 | 319 | 322 | 316 | 322 | 712,000 | 306.67 |
| 1986-02-13 | 315 | 318 | 311 | 311 | 1,448,000 | 296.19 |
| 1986-02-12 | 320 | 320 | 312 | 315 | 1,165,000 | 300 |
| 1986-02-10 | 320 | 321 | 318 | 320 | 202,000 | 304.76 |
| 1986-02-07 | 320 | 320 | 318 | 319 | 224,000 | 303.81 |
| 1986-02-06 | 320 | 322 | 315 | 322 | 783,000 | 306.67 |
| 1986-02-05 | 322 | 323 | 320 | 320 | 266,000 | 304.76 |
| 1986-02-04 | 320 | 325 | 320 | 322 | 161,000 | 306.67 |
| 1986-02-03 | 320 | 328 | 319 | 320 | 262,000 | 304.76 |
| 1986-02-01 | 320 | 321 | 317 | 320 | 219,000 | 304.76 |
| 1986-01-31 | 323 | 323 | 317 | 317 | 345,000 | 301.91 |
| 1986-01-30 | 329 | 329 | 321 | 321 | 223,000 | 305.71 |
| 1986-01-29 | 327 | 331 | 315 | 315 | 512,000 | 300 |
| 1986-01-28 | 332 | 334 | 326 | 332 | 550,000 | 316.19 |
| 1986-01-27 | 329 | 335 | 329 | 332 | 492,000 | 316.19 |
| 1986-01-25 | 325 | 328 | 322 | 326 | 334,000 | 310.48 |
| 1986-01-24 | 318 | 320 | 315 | 315 | 453,000 | 300 |
| 1986-01-23 | 320 | 322 | 318 | 318 | 821,000 | 302.86 |
| 1986-01-22 | 320 | 324 | 320 | 322 | 231,000 | 306.67 |
| 1986-01-21 | 326 | 326 | 321 | 321 | 401,000 | 305.71 |
| 1986-01-20 | 331 | 335 | 326 | 328 | 150,000 | 312.38 |
| 1986-01-18 | 335 | 335 | 331 | 333 | 110,000 | 317.14 |
| 1986-01-17 | 336 | 338 | 335 | 336 | 390,000 | 320 |
| 1986-01-16 | 333 | 336 | 333 | 335 | 324,000 | 319.05 |
| 1986-01-14 | 326 | 330 | 326 | 329 | 433,000 | 313.33 |
| 1986-01-13 | 322 | 333 | 322 | 330 | 295,000 | 314.29 |
| 1986-01-10 | 340 | 340 | 323 | 325 | 503,000 | 309.52 |
| 1986-01-09 | 329 | 352 | 329 | 340 | 1,657,000 | 323.81 |
| 1986-01-08 | 325 | 339 | 325 | 339 | 240,000 | 322.86 |
| 1986-01-07 | 330 | 330 | 320 | 329 | 160,000 | 313.33 |
| 1986-01-06 | 340 | 340 | 333 | 333 | 325,000 | 317.14 |
| 1986-01-04 | 339 | 340 | 338 | 338 | 124,000 | 321.91 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
