8053 住友商事(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 | 991 | 995 | 974 | 975 | 1,312,000 | 886.36 |
| 1986-12-26 | 991 | 1,000 | 991 | 995 | 344,000 | 904.55 |
| 1986-12-25 | 995 | 1,010 | 995 | 1,000 | 601,000 | 909.09 |
| 1986-12-24 | 1,010 | 1,010 | 996 | 998 | 483,000 | 907.27 |
| 1986-12-23 | 1,010 | 1,010 | 990 | 1,010 | 1,050,000 | 918.18 |
| 1986-12-22 | 1,020 | 1,020 | 1,000 | 1,010 | 764,000 | 918.18 |
| 1986-12-19 | 1,020 | 1,020 | 1,000 | 1,000 | 616,000 | 909.09 |
| 1986-12-18 | 1,040 | 1,040 | 1,010 | 1,020 | 660,000 | 927.27 |
| 1986-12-17 | 1,050 | 1,050 | 990 | 1,020 | 934,000 | 927.27 |
| 1986-12-16 | 1,050 | 1,060 | 1,030 | 1,060 | 871,000 | 963.64 |
| 1986-12-15 | 1,070 | 1,070 | 1,050 | 1,060 | 1,095,000 | 963.64 |
| 1986-12-12 | 1,040 | 1,070 | 1,030 | 1,070 | 2,327,000 | 972.73 |
| 1986-12-11 | 1,060 | 1,060 | 1,030 | 1,050 | 1,217,000 | 954.55 |
| 1986-12-10 | 1,060 | 1,070 | 1,040 | 1,060 | 1,337,000 | 963.64 |
| 1986-12-09 | 1,030 | 1,060 | 1,030 | 1,060 | 2,400,000 | 963.64 |
| 1986-12-08 | 1,000 | 1,020 | 1,000 | 1,020 | 1,764,000 | 927.27 |
| 1986-12-06 | 990 | 1,010 | 990 | 1,010 | 687,000 | 918.18 |
| 1986-12-05 | 1,000 | 1,020 | 993 | 1,020 | 4,206,000 | 927.27 |
| 1986-12-04 | 941 | 979 | 941 | 979 | 1,875,000 | 890 |
| 1986-12-03 | 921 | 944 | 921 | 931 | 912,000 | 846.36 |
| 1986-12-02 | 920 | 923 | 901 | 915 | 628,000 | 831.82 |
| 1986-12-01 | 942 | 945 | 930 | 930 | 516,000 | 845.46 |
| 1986-11-29 | 920 | 940 | 920 | 940 | 245,000 | 854.55 |
| 1986-11-28 | 895 | 940 | 890 | 940 | 838,000 | 854.55 |
| 1986-11-27 | 890 | 900 | 888 | 890 | 546,000 | 809.09 |
| 1986-11-26 | 909 | 910 | 875 | 895 | 739,000 | 813.64 |
| 1986-11-25 | 916 | 920 | 900 | 909 | 532,000 | 826.36 |
| 1986-11-22 | 925 | 925 | 915 | 915 | 203,000 | 831.82 |
| 1986-11-21 | 910 | 935 | 910 | 928 | 990,000 | 843.64 |
| 1986-11-20 | 896 | 905 | 895 | 905 | 545,000 | 822.73 |
| 1986-11-19 | 890 | 896 | 888 | 896 | 201,000 | 814.55 |
| 1986-11-18 | 891 | 909 | 890 | 895 | 313,000 | 813.64 |
| 1986-11-17 | 895 | 896 | 890 | 890 | 323,000 | 809.09 |
| 1986-11-14 | 890 | 900 | 890 | 896 | 375,000 | 814.55 |
| 1986-11-13 | 918 | 920 | 903 | 903 | 453,000 | 820.91 |
| 1986-11-12 | 890 | 920 | 890 | 919 | 681,000 | 835.46 |
| 1986-11-11 | 870 | 883 | 870 | 880 | 245,000 | 800 |
| 1986-11-10 | 865 | 870 | 860 | 866 | 87,000 | 787.27 |
| 1986-11-07 | 859 | 865 | 855 | 855 | 226,000 | 777.27 |
| 1986-11-06 | 855 | 860 | 855 | 855 | 188,000 | 777.27 |
| 1986-11-05 | 860 | 870 | 850 | 850 | 231,000 | 772.73 |
| 1986-11-04 | 850 | 861 | 850 | 860 | 201,000 | 781.82 |
| 1986-11-01 | 865 | 875 | 850 | 850 | 376,000 | 772.73 |
| 1986-10-31 | 930 | 930 | 881 | 895 | 825,000 | 813.64 |
| 1986-10-30 | 860 | 930 | 853 | 930 | 2,084,000 | 845.46 |
| 1986-10-29 | 822 | 840 | 822 | 830 | 519,000 | 754.55 |
| 1986-10-28 | 800 | 825 | 800 | 820 | 535,000 | 745.46 |
| 1986-10-27 | 800 | 815 | 795 | 800 | 229,000 | 727.27 |
| 1986-10-25 | 802 | 810 | 785 | 802 | 361,000 | 729.09 |
| 1986-10-24 | 859 | 859 | 807 | 807 | 517,000 | 733.64 |
| 1986-10-23 | 830 | 870 | 815 | 860 | 937,000 | 781.82 |
| 1986-10-22 | 870 | 870 | 860 | 860 | 188,000 | 781.82 |
| 1986-10-21 | 885 | 885 | 850 | 885 | 346,000 | 804.55 |
| 1986-10-20 | 905 | 905 | 896 | 900 | 192,000 | 818.18 |
| 1986-10-17 | 910 | 920 | 900 | 901 | 616,000 | 819.09 |
| 1986-10-16 | 905 | 920 | 891 | 920 | 741,000 | 836.36 |
| 1986-10-15 | 935 | 940 | 900 | 910 | 565,000 | 827.27 |
| 1986-10-14 | 957 | 965 | 935 | 945 | 449,000 | 859.09 |
| 1986-10-13 | 975 | 975 | 965 | 967 | 209,000 | 879.09 |
| 1986-10-09 | 967 | 980 | 967 | 975 | 263,000 | 886.36 |
| 1986-10-08 | 970 | 978 | 965 | 965 | 427,000 | 877.27 |
| 1986-10-07 | 975 | 980 | 960 | 965 | 547,000 | 877.27 |
| 1986-10-06 | 991 | 995 | 970 | 975 | 68,000 | 886.36 |
| 1986-10-04 | 981 | 990 | 980 | 990 | 143,000 | 900 |
| 1986-10-03 | 980 | 1,000 | 980 | 1,000 | 452,000 | 909.09 |
| 1986-10-02 | 1,060 | 1,060 | 1,010 | 1,010 | 500,000 | 918.18 |
| 1986-10-01 | 1,090 | 1,110 | 1,060 | 1,070 | 450,000 | 972.73 |
| 1986-09-30 | 1,090 | 1,110 | 1,090 | 1,090 | 632,000 | 990.91 |
| 1986-09-29 | 1,120 | 1,130 | 1,080 | 1,130 | 1,151,000 | 1,027.27 |
| 1986-09-27 | 1,000 | 1,060 | 1,000 | 1,040 | 505,000 | 945.46 |
| 1986-09-26 | 990 | 1,020 | 990 | 1,000 | 1,233,000 | 909.09 |
| 1986-09-25 | 1,010 | 1,050 | 1,000 | 1,050 | 352,000 | 954.55 |
| 1986-09-24 | 1,020 | 1,020 | 990 | 990 | 880,000 | 900 |
| 1986-09-22 | 991 | 1,000 | 985 | 1,000 | 118,000 | 909.09 |
| 1986-09-19 | 980 | 990 | 980 | 981 | 236,000 | 891.82 |
| 1986-09-18 | 975 | 987 | 960 | 980 | 580,000 | 890.91 |
| 1986-09-17 | 1,010 | 1,020 | 971 | 971 | 832,000 | 882.73 |
| 1986-09-16 | 1,040 | 1,040 | 996 | 1,000 | 534,000 | 909.09 |
| 1986-09-12 | 1,060 | 1,080 | 1,050 | 1,050 | 698,000 | 954.55 |
| 1986-09-11 | 1,100 | 1,110 | 1,080 | 1,100 | 937,000 | 1,000 |
| 1986-09-10 | 1,070 | 1,100 | 1,070 | 1,090 | 805,000 | 990.91 |
| 1986-09-09 | 1,080 | 1,100 | 1,060 | 1,080 | 392,000 | 981.82 |
| 1986-09-08 | 1,130 | 1,140 | 1,090 | 1,100 | 402,000 | 1,000 |
| 1986-09-06 | 1,130 | 1,140 | 1,110 | 1,110 | 888,000 | 1,009.09 |
| 1986-09-05 | 1,100 | 1,150 | 1,100 | 1,110 | 1,597,000 | 1,009.09 |
| 1986-09-04 | 1,080 | 1,090 | 1,070 | 1,080 | 685,000 | 981.82 |
| 1986-09-03 | 1,120 | 1,120 | 1,070 | 1,100 | 1,070,000 | 1,000 |
| 1986-09-02 | 1,140 | 1,150 | 1,130 | 1,130 | 836,000 | 1,027.27 |
| 1986-09-01 | 1,160 | 1,190 | 1,130 | 1,140 | 946,000 | 1,036.36 |
| 1986-08-30 | 1,150 | 1,160 | 1,130 | 1,160 | 1,187,000 | 1,054.55 |
| 1986-08-29 | 1,090 | 1,120 | 1,080 | 1,090 | 1,284,000 | 990.91 |
| 1986-08-28 | 1,170 | 1,170 | 1,120 | 1,130 | 714,000 | 1,027.27 |
| 1986-08-27 | 1,190 | 1,210 | 1,150 | 1,150 | 3,426,000 | 1,045.45 |
| 1986-08-26 | 1,150 | 1,220 | 1,150 | 1,200 | 2,845,000 | 1,090.91 |
| 1986-08-25 | 1,120 | 1,180 | 1,120 | 1,170 | 1,303,000 | 1,063.64 |
| 1986-08-23 | 1,150 | 1,150 | 1,110 | 1,140 | 582,000 | 1,036.36 |
| 1986-08-22 | 1,180 | 1,180 | 1,140 | 1,180 | 1,087,000 | 1,072.73 |
| 1986-08-21 | 1,230 | 1,230 | 1,160 | 1,190 | 2,733,000 | 1,081.82 |
| 1986-08-20 | 1,220 | 1,220 | 1,190 | 1,220 | 4,727,000 | 1,109.09 |
| 1986-08-19 | 1,210 | 1,230 | 1,150 | 1,220 | 6,525,999 | 1,109.09 |
| 1986-08-18 | 1,150 | 1,190 | 1,130 | 1,180 | 4,914,000 | 1,072.73 |
| 1986-08-15 | 1,120 | 1,170 | 1,080 | 1,150 | 6,345,999 | 1,045.45 |
| 1986-08-14 | 1,080 | 1,130 | 1,070 | 1,120 | 8,396,999 | 1,018.18 |
| 1986-08-13 | 1,050 | 1,060 | 1,040 | 1,060 | 1,599,000 | 963.64 |
| 1986-08-12 | 1,060 | 1,070 | 1,030 | 1,030 | 1,740,000 | 936.36 |
| 1986-08-11 | 1,020 | 1,040 | 1,010 | 1,040 | 709,000 | 945.46 |
| 1986-08-08 | 1,040 | 1,050 | 1,000 | 1,020 | 1,926,000 | 927.27 |
| 1986-08-07 | 1,030 | 1,050 | 1,000 | 1,040 | 3,980,000 | 945.46 |
| 1986-08-06 | 1,010 | 1,050 | 1,000 | 1,020 | 1,670,000 | 927.27 |
| 1986-08-05 | 1,040 | 1,040 | 1,000 | 1,000 | 788,000 | 909.09 |
| 1986-08-04 | 1,040 | 1,060 | 1,020 | 1,020 | 1,156,000 | 927.27 |
| 1986-08-02 | 1,060 | 1,060 | 1,030 | 1,040 | 2,323,000 | 945.46 |
| 1986-08-01 | 991 | 1,060 | 991 | 1,060 | 10,317,999 | 963.64 |
| 1986-07-31 | 1,010 | 1,040 | 980 | 990 | 3,308,000 | 900 |
| 1986-07-30 | 981 | 1,010 | 981 | 998 | 917,000 | 907.27 |
| 1986-07-29 | 990 | 999 | 980 | 990 | 1,828,000 | 900 |
| 1986-07-28 | 990 | 1,010 | 990 | 1,010 | 391,000 | 918.18 |
| 1986-07-26 | 1,020 | 1,030 | 995 | 1,010 | 1,140,000 | 918.18 |
| 1986-07-25 | 1,020 | 1,040 | 1,000 | 1,020 | 3,625,000 | 927.27 |
| 1986-07-24 | 1,000 | 1,020 | 998 | 1,010 | 2,744,000 | 918.18 |
| 1986-07-23 | 996 | 1,000 | 986 | 990 | 1,402,000 | 900 |
| 1986-07-22 | 960 | 980 | 960 | 976 | 545,000 | 887.27 |
| 1986-07-21 | 1,030 | 1,030 | 960 | 970 | 2,195,000 | 881.82 |
| 1986-07-19 | 988 | 1,030 | 985 | 1,020 | 3,425,000 | 927.27 |
| 1986-07-18 | 983 | 988 | 968 | 980 | 1,276,000 | 890.91 |
| 1986-07-17 | 970 | 990 | 960 | 985 | 1,036,000 | 895.46 |
| 1986-07-16 | 975 | 978 | 960 | 970 | 1,258,000 | 881.82 |
| 1986-07-15 | 970 | 985 | 970 | 980 | 710,000 | 890.91 |
| 1986-07-14 | 988 | 988 | 975 | 975 | 522,000 | 886.36 |
| 1986-07-11 | 984 | 988 | 975 | 988 | 1,416,000 | 898.18 |
| 1986-07-10 | 961 | 970 | 950 | 956 | 1,511,000 | 869.09 |
| 1986-07-09 | 990 | 994 | 967 | 970 | 934,000 | 881.82 |
| 1986-07-08 | 975 | 990 | 975 | 989 | 1,486,000 | 899.09 |
| 1986-07-07 | 980 | 994 | 980 | 985 | 865,000 | 895.46 |
| 1986-07-05 | 980 | 984 | 975 | 980 | 308,000 | 890.91 |
| 1986-07-04 | 994 | 995 | 974 | 980 | 1,956,000 | 890.91 |
| 1986-07-03 | 974 | 1,020 | 974 | 995 | 4,323,000 | 904.55 |
| 1986-07-02 | 994 | 995 | 982 | 984 | 2,555,000 | 894.55 |
| 1986-07-01 | 1,000 | 1,010 | 975 | 995 | 5,335,999 | 904.55 |
| 1986-06-30 | 956 | 1,020 | 956 | 1,020 | 6,750,999 | 927.27 |
| 1986-06-28 | 950 | 950 | 940 | 950 | 1,116,000 | 863.64 |
| 1986-06-27 | 932 | 960 | 925 | 950 | 5,073,999 | 863.64 |
| 1986-06-26 | 910 | 935 | 901 | 932 | 4,972,000 | 847.27 |
| 1986-06-25 | 882 | 900 | 873 | 888 | 3,136,000 | 807.27 |
| 1986-06-24 | 875 | 888 | 867 | 872 | 3,849,000 | 792.73 |
| 1986-06-23 | 860 | 880 | 860 | 860 | 4,080,000 | 781.82 |
| 1986-06-21 | 828 | 870 | 828 | 860 | 3,432,000 | 781.82 |
| 1986-06-20 | 820 | 826 | 820 | 826 | 1,514,000 | 750.91 |
| 1986-06-19 | 811 | 819 | 811 | 818 | 894,000 | 743.64 |
| 1986-06-18 | 810 | 815 | 810 | 813 | 892,000 | 739.09 |
| 1986-06-17 | 810 | 817 | 810 | 816 | 804,000 | 741.82 |
| 1986-06-16 | 815 | 820 | 810 | 817 | 937,000 | 742.73 |
| 1986-06-13 | 811 | 811 | 804 | 810 | 1,251,000 | 736.36 |
| 1986-06-12 | 815 | 815 | 811 | 811 | 1,046,000 | 737.27 |
| 1986-06-11 | 799 | 825 | 799 | 815 | 1,596,000 | 740.91 |
| 1986-06-10 | 790 | 795 | 788 | 790 | 516,000 | 718.18 |
| 1986-06-09 | 790 | 799 | 790 | 795 | 401,000 | 722.73 |
| 1986-06-07 | 799 | 800 | 789 | 789 | 738,000 | 717.27 |
| 1986-06-06 | 794 | 802 | 789 | 789 | 1,898,000 | 717.27 |
| 1986-06-05 | 781 | 790 | 781 | 789 | 388,000 | 717.27 |
| 1986-06-04 | 785 | 790 | 783 | 785 | 396,000 | 713.64 |
| 1986-06-03 | 782 | 785 | 780 | 783 | 260,000 | 711.82 |
| 1986-06-02 | 790 | 794 | 785 | 785 | 398,000 | 713.64 |
| 1986-05-31 | 785 | 794 | 785 | 790 | 259,000 | 718.18 |
| 1986-05-30 | 785 | 790 | 781 | 790 | 367,000 | 718.18 |
| 1986-05-29 | 802 | 802 | 780 | 790 | 1,026,000 | 718.18 |
| 1986-05-28 | 769 | 798 | 767 | 797 | 1,021,000 | 724.55 |
| 1986-05-27 | 774 | 774 | 769 | 769 | 361,000 | 699.09 |
| 1986-05-26 | 775 | 775 | 770 | 770 | 347,000 | 700 |
| 1986-05-24 | 780 | 780 | 775 | 779 | 321,000 | 708.18 |
| 1986-05-23 | 765 | 775 | 763 | 769 | 862,000 | 699.09 |
| 1986-05-22 | 760 | 760 | 755 | 757 | 360,000 | 688.18 |
| 1986-05-21 | 750 | 754 | 740 | 754 | 242,000 | 685.46 |
| 1986-05-20 | 740 | 740 | 730 | 730 | 273,000 | 663.64 |
| 1986-05-19 | 730 | 735 | 726 | 730 | 253,000 | 663.64 |
| 1986-05-17 | 739 | 740 | 725 | 725 | 284,000 | 659.09 |
| 1986-05-16 | 750 | 760 | 740 | 741 | 398,000 | 673.64 |
| 1986-05-15 | 751 | 754 | 740 | 750 | 663,000 | 681.82 |
| 1986-05-14 | 755 | 760 | 751 | 751 | 103,000 | 682.73 |
| 1986-05-13 | 768 | 769 | 750 | 755 | 192,000 | 686.36 |
| 1986-05-12 | 789 | 792 | 770 | 770 | 478,000 | 700 |
| 1986-05-09 | 770 | 783 | 765 | 780 | 789,000 | 709.09 |
| 1986-05-08 | 753 | 775 | 750 | 770 | 746,000 | 700 |
| 1986-05-07 | 755 | 755 | 745 | 750 | 335,000 | 681.82 |
| 1986-05-06 | 758 | 760 | 745 | 755 | 296,000 | 686.36 |
| 1986-05-02 | 750 | 755 | 748 | 755 | 645,000 | 686.36 |
| 1986-05-01 | 745 | 750 | 744 | 744 | 509,000 | 676.36 |
| 1986-04-30 | 751 | 758 | 750 | 750 | 408,000 | 681.82 |
| 1986-04-28 | 765 | 765 | 750 | 750 | 252,000 | 681.82 |
| 1986-04-26 | 751 | 751 | 721 | 745 | 480,000 | 677.27 |
| 1986-04-25 | 771 | 780 | 750 | 759 | 421,000 | 690 |
| 1986-04-24 | 793 | 795 | 770 | 770 | 203,000 | 700 |
| 1986-04-23 | 799 | 805 | 795 | 805 | 652,000 | 731.82 |
| 1986-04-22 | 808 | 808 | 799 | 807 | 1,044,000 | 733.64 |
| 1986-04-21 | 795 | 805 | 795 | 798 | 912,000 | 725.46 |
| 1986-04-19 | 790 | 799 | 790 | 795 | 1,014,000 | 722.73 |
| 1986-04-18 | 790 | 790 | 782 | 790 | 1,019,000 | 718.18 |
| 1986-04-17 | 780 | 790 | 778 | 788 | 469,000 | 716.36 |
| 1986-04-16 | 771 | 780 | 770 | 770 | 562,000 | 700 |
| 1986-04-15 | 780 | 780 | 768 | 780 | 377,000 | 709.09 |
| 1986-04-14 | 790 | 790 | 780 | 780 | 397,000 | 709.09 |
| 1986-04-11 | 780 | 790 | 770 | 770 | 380,000 | 700 |
| 1986-04-10 | 765 | 780 | 760 | 760 | 369,000 | 690.91 |
| 1986-04-09 | 760 | 760 | 745 | 755 | 242,000 | 686.36 |
| 1986-04-08 | 750 | 750 | 731 | 731 | 439,000 | 664.55 |
| 1986-04-07 | 750 | 765 | 750 | 750 | 661,000 | 681.82 |
| 1986-04-05 | 748 | 760 | 740 | 750 | 264,000 | 681.82 |
| 1986-04-04 | 774 | 778 | 742 | 750 | 519,000 | 681.82 |
| 1986-04-03 | 778 | 787 | 751 | 764 | 1,199,000 | 694.55 |
| 1986-04-02 | 819 | 834 | 790 | 808 | 1,532,000 | 734.55 |
| 1986-04-01 | 820 | 857 | 802 | 839 | 7,821,999 | 762.73 |
| 1986-03-31 | 779 | 831 | 779 | 810 | 2,598,000 | 736.36 |
| 1986-03-29 | 760 | 770 | 760 | 770 | 385,000 | 700 |
| 1986-03-28 | 760 | 769 | 750 | 755 | 632,000 | 686.36 |
| 1986-03-27 | 780 | 780 | 765 | 770 | 1,378,000 | 700 |
| 1986-03-26 | 825 | 850 | 825 | 850 | 586,000 | 702.48 |
| 1986-03-25 | 845 | 845 | 815 | 820 | 697,000 | 677.69 |
| 1986-03-24 | 860 | 865 | 840 | 840 | 926,000 | 694.22 |
| 1986-03-22 | 870 | 871 | 860 | 865 | 931,000 | 714.88 |
| 1986-03-20 | 870 | 895 | 860 | 890 | 1,337,000 | 735.54 |
| 1986-03-19 | 876 | 880 | 860 | 870 | 859,000 | 719.01 |
| 1986-03-18 | 880 | 885 | 873 | 875 | 857,000 | 723.14 |
| 1986-03-17 | 889 | 890 | 871 | 880 | 942,000 | 727.27 |
| 1986-03-15 | 875 | 880 | 870 | 879 | 375,000 | 726.45 |
| 1986-03-14 | 885 | 887 | 865 | 870 | 2,848,999 | 719.01 |
| 1986-03-13 | 867 | 890 | 865 | 885 | 3,126,999 | 731.41 |
| 1986-03-12 | 859 | 873 | 855 | 860 | 2,796,999 | 710.74 |
| 1986-03-11 | 850 | 854 | 835 | 844 | 1,263,000 | 697.52 |
| 1986-03-10 | 830 | 850 | 828 | 847 | 1,767,000 | 700 |
| 1986-03-07 | 825 | 832 | 818 | 826 | 1,834,000 | 682.65 |
| 1986-03-06 | 810 | 815 | 805 | 815 | 287,000 | 673.55 |
| 1986-03-05 | 805 | 810 | 801 | 803 | 262,000 | 663.64 |
| 1986-03-04 | 815 | 818 | 798 | 806 | 412,000 | 666.12 |
| 1986-03-03 | 825 | 827 | 814 | 814 | 631,000 | 672.73 |
| 1986-03-01 | 824 | 830 | 818 | 824 | 1,140,000 | 680.99 |
| 1986-02-28 | 826 | 826 | 808 | 814 | 1,557,000 | 672.73 |
| 1986-02-27 | 796 | 815 | 796 | 807 | 2,144,000 | 666.94 |
| 1986-02-26 | 790 | 793 | 785 | 790 | 1,235,000 | 652.89 |
| 1986-02-25 | 779 | 795 | 775 | 785 | 529,000 | 648.76 |
| 1986-02-24 | 770 | 773 | 770 | 773 | 164,000 | 638.84 |
| 1986-02-22 | 772 | 772 | 769 | 769 | 143,000 | 635.54 |
| 1986-02-21 | 780 | 780 | 771 | 772 | 324,000 | 638.02 |
| 1986-02-20 | 790 | 790 | 770 | 770 | 1,114,000 | 636.36 |
| 1986-02-19 | 771 | 790 | 771 | 781 | 1,651,000 | 645.46 |
| 1986-02-18 | 766 | 773 | 766 | 768 | 2,153,000 | 634.71 |
| 1986-02-17 | 756 | 769 | 751 | 769 | 828,000 | 635.54 |
| 1986-02-15 | 748 | 750 | 746 | 746 | 285,000 | 616.53 |
| 1986-02-14 | 749 | 750 | 747 | 750 | 151,000 | 619.84 |
| 1986-02-13 | 745 | 750 | 745 | 746 | 169,000 | 616.53 |
| 1986-02-12 | 742 | 748 | 742 | 742 | 178,000 | 613.22 |
| 1986-02-10 | 741 | 745 | 740 | 740 | 105,000 | 611.57 |
| 1986-02-07 | 746 | 749 | 740 | 741 | 385,000 | 612.40 |
| 1986-02-06 | 750 | 751 | 746 | 746 | 693,000 | 616.53 |
| 1986-02-05 | 750 | 754 | 746 | 750 | 245,000 | 619.84 |
| 1986-02-04 | 745 | 749 | 745 | 746 | 58,000 | 616.53 |
| 1986-02-03 | 745 | 750 | 738 | 750 | 171,000 | 619.84 |
| 1986-02-01 | 741 | 748 | 735 | 735 | 268,000 | 607.44 |
| 1986-01-31 | 748 | 748 | 741 | 741 | 420,000 | 612.40 |
| 1986-01-30 | 748 | 758 | 740 | 758 | 190,000 | 626.45 |
| 1986-01-29 | 763 | 765 | 735 | 740 | 888,000 | 611.57 |
| 1986-01-28 | 764 | 765 | 757 | 757 | 394,000 | 625.62 |
| 1986-01-27 | 765 | 765 | 760 | 765 | 370,000 | 632.23 |
| 1986-01-25 | 757 | 763 | 757 | 760 | 348,000 | 628.10 |
| 1986-01-24 | 757 | 759 | 757 | 757 | 254,000 | 625.62 |
| 1986-01-23 | 760 | 765 | 757 | 757 | 236,000 | 625.62 |
| 1986-01-22 | 760 | 765 | 753 | 755 | 652,000 | 623.97 |
| 1986-01-21 | 760 | 765 | 758 | 760 | 160,000 | 628.10 |
| 1986-01-20 | 770 | 770 | 755 | 768 | 505,000 | 634.71 |
| 1986-01-18 | 759 | 770 | 758 | 770 | 219,000 | 636.36 |
| 1986-01-17 | 765 | 765 | 756 | 760 | 388,000 | 628.10 |
| 1986-01-16 | 765 | 765 | 758 | 758 | 408,000 | 626.45 |
| 1986-01-14 | 753 | 758 | 744 | 753 | 147,000 | 622.31 |
| 1986-01-13 | 765 | 766 | 756 | 763 | 363,000 | 630.58 |
| 1986-01-10 | 767 | 775 | 750 | 760 | 1,031,000 | 628.10 |
| 1986-01-09 | 760 | 788 | 750 | 777 | 1,692,000 | 642.15 |
| 1986-01-08 | 755 | 776 | 755 | 765 | 1,167,000 | 632.23 |
| 1986-01-07 | 764 | 765 | 737 | 765 | 343,000 | 632.23 |
| 1986-01-06 | 775 | 775 | 760 | 760 | 476,000 | 628.10 |
| 1986-01-04 | 760 | 778 | 760 | 778 | 1,051,000 | 642.98 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
