8058 三菱商事(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 | 995 | 998 | 990 | 990 | 510,000 | 330 |
| 1986-12-26 | 1,000 | 1,000 | 991 | 995 | 560,000 | 331.67 |
| 1986-12-25 | 1,000 | 1,010 | 990 | 1,000 | 1,708,000 | 333.33 |
| 1986-12-24 | 988 | 998 | 980 | 988 | 1,980,000 | 329.33 |
| 1986-12-23 | 990 | 990 | 985 | 989 | 700,000 | 329.67 |
| 1986-12-22 | 995 | 1,000 | 990 | 991 | 2,011,000 | 330.33 |
| 1986-12-19 | 980 | 995 | 980 | 985 | 2,342,000 | 328.33 |
| 1986-12-18 | 1,000 | 1,020 | 985 | 990 | 2,356,000 | 330 |
| 1986-12-17 | 1,020 | 1,030 | 1,010 | 1,020 | 2,351,000 | 340 |
| 1986-12-16 | 1,010 | 1,020 | 1,000 | 1,020 | 1,161,000 | 340 |
| 1986-12-15 | 1,040 | 1,040 | 1,000 | 1,000 | 1,798,000 | 333.33 |
| 1986-12-12 | 1,030 | 1,040 | 1,020 | 1,020 | 2,622,000 | 340 |
| 1986-12-11 | 1,050 | 1,050 | 1,030 | 1,030 | 917,000 | 343.33 |
| 1986-12-10 | 1,070 | 1,070 | 1,030 | 1,050 | 1,844,000 | 350 |
| 1986-12-09 | 1,100 | 1,110 | 1,050 | 1,050 | 3,100,000 | 350 |
| 1986-12-08 | 1,100 | 1,100 | 1,080 | 1,080 | 1,270,000 | 360 |
| 1986-12-06 | 1,080 | 1,090 | 1,070 | 1,080 | 990,000 | 360 |
| 1986-12-05 | 1,120 | 1,130 | 1,080 | 1,100 | 3,982,000 | 366.67 |
| 1986-12-04 | 1,080 | 1,130 | 1,070 | 1,130 | 7,864,000 | 376.67 |
| 1986-12-03 | 1,050 | 1,070 | 1,020 | 1,070 | 4,756,000 | 356.67 |
| 1986-12-02 | 1,030 | 1,040 | 1,010 | 1,030 | 1,361,000 | 343.33 |
| 1986-12-01 | 1,030 | 1,050 | 1,020 | 1,030 | 2,751,000 | 343.33 |
| 1986-11-29 | 1,030 | 1,040 | 1,010 | 1,020 | 1,273,000 | 340 |
| 1986-11-28 | 977 | 1,020 | 975 | 1,020 | 3,741,000 | 340 |
| 1986-11-27 | 980 | 980 | 965 | 977 | 1,276,000 | 325.67 |
| 1986-11-26 | 990 | 990 | 976 | 980 | 1,906,000 | 326.67 |
| 1986-11-25 | 985 | 990 | 980 | 990 | 1,005,000 | 330 |
| 1986-11-22 | 970 | 985 | 970 | 984 | 640,000 | 328 |
| 1986-11-21 | 971 | 977 | 966 | 970 | 1,045,000 | 323.33 |
| 1986-11-20 | 985 | 990 | 968 | 981 | 2,057,000 | 327 |
| 1986-11-19 | 972 | 980 | 971 | 979 | 723,000 | 326.33 |
| 1986-11-18 | 981 | 991 | 971 | 971 | 1,230,000 | 323.67 |
| 1986-11-17 | 1,000 | 1,000 | 980 | 980 | 1,791,000 | 326.67 |
| 1986-11-14 | 998 | 1,020 | 994 | 1,000 | 865,000 | 333.33 |
| 1986-11-13 | 1,020 | 1,030 | 990 | 1,000 | 1,226,000 | 333.33 |
| 1986-11-12 | 1,020 | 1,040 | 1,000 | 1,040 | 4,108,000 | 346.67 |
| 1986-11-11 | 1,020 | 1,030 | 1,000 | 1,020 | 958,000 | 340 |
| 1986-11-10 | 1,020 | 1,020 | 1,000 | 1,000 | 534,000 | 333.33 |
| 1986-11-07 | 1,010 | 1,030 | 1,000 | 1,000 | 1,751,000 | 333.33 |
| 1986-11-06 | 986 | 999 | 980 | 994 | 848,000 | 331.33 |
| 1986-11-05 | 985 | 1,010 | 975 | 976 | 2,379,000 | 325.33 |
| 1986-11-04 | 1,000 | 1,030 | 990 | 995 | 1,662,000 | 331.67 |
| 1986-11-01 | 1,000 | 1,010 | 970 | 1,000 | 2,099,000 | 333.33 |
| 1986-10-31 | 1,120 | 1,130 | 1,030 | 1,030 | 13,404,000 | 343.33 |
| 1986-10-30 | 1,040 | 1,080 | 1,010 | 1,080 | 4,843,000 | 360 |
| 1986-10-29 | 987 | 999 | 964 | 980 | 4,148,000 | 326.67 |
| 1986-10-28 | 925 | 990 | 925 | 987 | 1,813,000 | 329 |
| 1986-10-27 | 910 | 920 | 901 | 915 | 771,000 | 305 |
| 1986-10-25 | 880 | 930 | 876 | 900 | 1,263,000 | 300 |
| 1986-10-24 | 1,000 | 1,010 | 900 | 900 | 2,557,000 | 300 |
| 1986-10-23 | 935 | 1,050 | 910 | 1,000 | 3,515,000 | 333.33 |
| 1986-10-22 | 1,020 | 1,040 | 941 | 945 | 2,578,000 | 315 |
| 1986-10-21 | 1,000 | 1,030 | 972 | 1,030 | 2,582,000 | 343.33 |
| 1986-10-20 | 1,050 | 1,080 | 1,020 | 1,020 | 1,597,000 | 340 |
| 1986-10-17 | 1,080 | 1,120 | 1,070 | 1,090 | 1,595,000 | 363.33 |
| 1986-10-16 | 1,080 | 1,110 | 997 | 1,100 | 5,324,000 | 366.67 |
| 1986-10-15 | 1,180 | 1,200 | 1,080 | 1,100 | 2,569,000 | 366.67 |
| 1986-10-14 | 1,240 | 1,270 | 1,180 | 1,200 | 1,999,000 | 400 |
| 1986-10-13 | 1,270 | 1,280 | 1,230 | 1,230 | 1,058,000 | 410 |
| 1986-10-09 | 1,280 | 1,290 | 1,260 | 1,290 | 1,195,000 | 430 |
| 1986-10-08 | 1,270 | 1,300 | 1,250 | 1,250 | 2,287,000 | 416.67 |
| 1986-10-07 | 1,240 | 1,280 | 1,230 | 1,270 | 2,001,000 | 423.33 |
| 1986-10-06 | 1,260 | 1,290 | 1,240 | 1,240 | 2,141,000 | 413.33 |
| 1986-10-04 | 1,260 | 1,280 | 1,250 | 1,280 | 1,422,000 | 426.67 |
| 1986-10-03 | 1,270 | 1,310 | 1,200 | 1,280 | 4,770,000 | 426.67 |
| 1986-10-02 | 1,380 | 1,390 | 1,270 | 1,290 | 7,350,000 | 430 |
| 1986-10-01 | 1,470 | 1,470 | 1,370 | 1,380 | 9,311,000 | 460 |
| 1986-09-30 | 1,470 | 1,500 | 1,410 | 1,430 | 21,558,000 | 476.67 |
| 1986-09-29 | 1,470 | 1,500 | 1,440 | 1,490 | 39,444,000 | 496.67 |
| 1986-09-27 | 1,390 | 1,480 | 1,380 | 1,460 | 25,000,000 | 486.67 |
| 1986-09-26 | 1,280 | 1,410 | 1,280 | 1,370 | 34,610,000 | 456.67 |
| 1986-09-25 | 1,350 | 1,360 | 1,270 | 1,300 | 4,942,000 | 433.33 |
| 1986-09-24 | 1,350 | 1,370 | 1,330 | 1,330 | 6,252,000 | 443.33 |
| 1986-09-22 | 1,280 | 1,310 | 1,280 | 1,310 | 1,742,000 | 436.67 |
| 1986-09-19 | 1,270 | 1,290 | 1,250 | 1,280 | 2,574,000 | 426.67 |
| 1986-09-18 | 1,270 | 1,290 | 1,240 | 1,240 | 2,923,000 | 413.33 |
| 1986-09-17 | 1,300 | 1,340 | 1,260 | 1,260 | 7,313,000 | 420 |
| 1986-09-16 | 1,360 | 1,390 | 1,280 | 1,310 | 5,207,000 | 436.67 |
| 1986-09-12 | 1,310 | 1,370 | 1,300 | 1,360 | 10,082,000 | 453.33 |
| 1986-09-11 | 1,420 | 1,440 | 1,370 | 1,370 | 19,043,000 | 456.67 |
| 1986-09-10 | 1,360 | 1,410 | 1,340 | 1,400 | 17,679,000 | 466.67 |
| 1986-09-09 | 1,310 | 1,360 | 1,300 | 1,330 | 5,801,000 | 443.33 |
| 1986-09-08 | 1,390 | 1,400 | 1,320 | 1,320 | 5,111,000 | 440 |
| 1986-09-06 | 1,410 | 1,410 | 1,390 | 1,390 | 11,758,000 | 463.33 |
| 1986-09-05 | 1,380 | 1,420 | 1,360 | 1,410 | 51,193,000 | 470 |
| 1986-09-04 | 1,280 | 1,360 | 1,280 | 1,350 | 15,522,000 | 450 |
| 1986-09-03 | 1,290 | 1,310 | 1,270 | 1,280 | 7,885,000 | 426.67 |
| 1986-09-02 | 1,340 | 1,370 | 1,310 | 1,330 | 14,475,000 | 443.33 |
| 1986-09-01 | 1,380 | 1,390 | 1,330 | 1,340 | 26,765,000 | 446.67 |
| 1986-08-30 | 1,330 | 1,370 | 1,320 | 1,360 | 42,098,000 | 453.33 |
| 1986-08-29 | 1,260 | 1,310 | 1,250 | 1,300 | 31,273,000 | 433.33 |
| 1986-08-28 | 1,270 | 1,310 | 1,240 | 1,280 | 16,429,000 | 426.67 |
| 1986-08-27 | 1,270 | 1,320 | 1,230 | 1,290 | 92,141,000 | 430 |
| 1986-08-26 | 1,220 | 1,270 | 1,200 | 1,220 | 35,800,000 | 406.67 |
| 1986-08-25 | 1,140 | 1,220 | 1,130 | 1,200 | 17,788,000 | 400 |
| 1986-08-23 | 1,180 | 1,190 | 1,100 | 1,120 | 8,032,000 | 373.33 |
| 1986-08-22 | 1,180 | 1,230 | 1,160 | 1,200 | 19,298,000 | 400 |
| 1986-08-21 | 1,230 | 1,230 | 1,160 | 1,200 | 17,776,000 | 400 |
| 1986-08-20 | 1,180 | 1,250 | 1,170 | 1,230 | 41,555,000 | 410 |
| 1986-08-19 | 1,160 | 1,230 | 1,090 | 1,200 | 51,678,000 | 400 |
| 1986-08-18 | 1,080 | 1,120 | 1,060 | 1,120 | 23,480,000 | 373.33 |
| 1986-08-15 | 1,050 | 1,100 | 1,030 | 1,090 | 37,887,000 | 363.33 |
| 1986-08-14 | 965 | 1,060 | 965 | 1,060 | 31,930,000 | 353.33 |
| 1986-08-13 | 940 | 960 | 921 | 960 | 5,104,000 | 320 |
| 1986-08-12 | 950 | 955 | 930 | 930 | 3,220,000 | 310 |
| 1986-08-11 | 940 | 945 | 935 | 940 | 2,179,000 | 313.33 |
| 1986-08-08 | 963 | 974 | 947 | 950 | 13,351,000 | 316.67 |
| 1986-08-07 | 942 | 965 | 936 | 953 | 23,742,000 | 317.67 |
| 1986-08-06 | 910 | 935 | 910 | 932 | 16,663,000 | 310.67 |
| 1986-08-05 | 915 | 918 | 900 | 913 | 6,652,000 | 304.33 |
| 1986-08-04 | 917 | 940 | 915 | 925 | 13,036,000 | 308.33 |
| 1986-08-02 | 917 | 935 | 907 | 927 | 13,446,000 | 309 |
| 1986-08-01 | 850 | 920 | 850 | 917 | 14,614,000 | 305.67 |
| 1986-07-31 | 851 | 887 | 850 | 850 | 3,589,000 | 283.33 |
| 1986-07-30 | 851 | 855 | 846 | 849 | 1,063,000 | 283 |
| 1986-07-29 | 845 | 855 | 845 | 851 | 2,892,000 | 283.67 |
| 1986-07-28 | 845 | 855 | 845 | 855 | 393,000 | 285 |
| 1986-07-26 | 845 | 859 | 845 | 850 | 627,000 | 283.33 |
| 1986-07-25 | 869 | 870 | 851 | 851 | 1,220,000 | 283.67 |
| 1986-07-24 | 887 | 890 | 860 | 870 | 2,009,000 | 290 |
| 1986-07-23 | 858 | 888 | 850 | 888 | 2,264,000 | 296 |
| 1986-07-22 | 857 | 867 | 849 | 850 | 1,390,000 | 283.33 |
| 1986-07-21 | 899 | 900 | 836 | 851 | 2,429,000 | 283.67 |
| 1986-07-19 | 861 | 889 | 861 | 889 | 848,000 | 296.33 |
| 1986-07-18 | 839 | 859 | 838 | 851 | 758,000 | 283.67 |
| 1986-07-17 | 839 | 846 | 837 | 837 | 901,000 | 279 |
| 1986-07-16 | 857 | 862 | 840 | 840 | 1,444,000 | 280 |
| 1986-07-15 | 871 | 881 | 860 | 860 | 1,338,000 | 286.67 |
| 1986-07-14 | 890 | 890 | 875 | 875 | 1,610,000 | 291.67 |
| 1986-07-11 | 885 | 887 | 880 | 883 | 4,523,000 | 294.33 |
| 1986-07-10 | 860 | 864 | 851 | 864 | 1,383,000 | 288 |
| 1986-07-09 | 885 | 890 | 855 | 855 | 1,423,000 | 285 |
| 1986-07-08 | 861 | 878 | 855 | 865 | 2,721,000 | 288.33 |
| 1986-07-07 | 885 | 899 | 881 | 881 | 3,010,000 | 293.67 |
| 1986-07-05 | 885 | 886 | 871 | 875 | 1,475,000 | 291.67 |
| 1986-07-04 | 905 | 906 | 881 | 883 | 7,106,000 | 294.33 |
| 1986-07-03 | 880 | 904 | 875 | 902 | 11,770,000 | 300.67 |
| 1986-07-02 | 878 | 883 | 875 | 877 | 4,773,000 | 292.33 |
| 1986-07-01 | 890 | 892 | 872 | 888 | 8,864,000 | 296 |
| 1986-06-30 | 860 | 893 | 859 | 889 | 14,340,000 | 296.33 |
| 1986-06-28 | 859 | 860 | 850 | 853 | 3,333,000 | 284.33 |
| 1986-06-27 | 869 | 869 | 841 | 859 | 17,638,000 | 286.33 |
| 1986-06-26 | 855 | 860 | 853 | 860 | 13,531,000 | 286.67 |
| 1986-06-25 | 825 | 849 | 825 | 840 | 8,389,000 | 280 |
| 1986-06-24 | 835 | 836 | 811 | 811 | 6,785,000 | 270.33 |
| 1986-06-23 | 830 | 843 | 825 | 830 | 16,628,000 | 276.67 |
| 1986-06-21 | 780 | 810 | 780 | 810 | 6,492,000 | 270 |
| 1986-06-20 | 765 | 778 | 765 | 775 | 1,571,000 | 258.33 |
| 1986-06-19 | 765 | 774 | 752 | 752 | 1,003,000 | 250.67 |
| 1986-06-18 | 765 | 767 | 760 | 765 | 4,459,000 | 255 |
| 1986-06-17 | 770 | 775 | 765 | 770 | 745,000 | 256.67 |
| 1986-06-16 | 770 | 770 | 761 | 765 | 819,000 | 255 |
| 1986-06-13 | 784 | 784 | 770 | 770 | 750,000 | 256.67 |
| 1986-06-12 | 791 | 793 | 776 | 781 | 2,201,000 | 260.33 |
| 1986-06-11 | 780 | 797 | 780 | 787 | 4,597,000 | 262.33 |
| 1986-06-10 | 765 | 775 | 760 | 775 | 1,581,000 | 258.33 |
| 1986-06-09 | 784 | 785 | 765 | 775 | 421,000 | 258.33 |
| 1986-06-07 | 792 | 792 | 779 | 784 | 1,160,000 | 261.33 |
| 1986-06-06 | 776 | 794 | 776 | 789 | 7,414,000 | 263 |
| 1986-06-05 | 765 | 773 | 765 | 773 | 1,425,000 | 257.67 |
| 1986-06-04 | 756 | 775 | 756 | 760 | 2,210,000 | 253.33 |
| 1986-06-03 | 775 | 775 | 755 | 757 | 1,208,000 | 252.33 |
| 1986-06-02 | 775 | 778 | 770 | 775 | 1,306,000 | 258.33 |
| 1986-05-31 | 775 | 779 | 770 | 770 | 1,178,000 | 256.67 |
| 1986-05-30 | 781 | 790 | 771 | 779 | 3,822,000 | 259.67 |
| 1986-05-29 | 791 | 793 | 770 | 771 | 10,608,000 | 257 |
| 1986-05-28 | 762 | 789 | 755 | 783 | 11,178,000 | 261 |
| 1986-05-27 | 750 | 753 | 740 | 748 | 2,301,000 | 249.33 |
| 1986-05-26 | 725 | 749 | 716 | 744 | 1,580,000 | 248 |
| 1986-05-24 | 723 | 726 | 715 | 725 | 922,000 | 241.67 |
| 1986-05-23 | 725 | 725 | 710 | 718 | 612,000 | 239.33 |
| 1986-05-22 | 710 | 725 | 705 | 720 | 466,000 | 240 |
| 1986-05-21 | 690 | 699 | 690 | 690 | 587,000 | 230 |
| 1986-05-20 | 690 | 693 | 688 | 690 | 675,000 | 230 |
| 1986-05-19 | 704 | 704 | 695 | 695 | 391,000 | 231.67 |
| 1986-05-17 | 700 | 705 | 690 | 705 | 627,000 | 235 |
| 1986-05-16 | 723 | 725 | 706 | 706 | 1,208,000 | 235.33 |
| 1986-05-15 | 725 | 734 | 722 | 730 | 464,000 | 243.33 |
| 1986-05-14 | 735 | 737 | 720 | 735 | 771,000 | 245 |
| 1986-05-13 | 750 | 750 | 730 | 745 | 1,038,000 | 248.33 |
| 1986-05-12 | 769 | 769 | 750 | 750 | 957,000 | 250 |
| 1986-05-09 | 763 | 775 | 759 | 769 | 3,076,000 | 256.33 |
| 1986-05-08 | 739 | 758 | 735 | 753 | 2,064,000 | 251 |
| 1986-05-07 | 715 | 735 | 713 | 730 | 760,000 | 243.33 |
| 1986-05-06 | 715 | 718 | 712 | 714 | 495,000 | 238 |
| 1986-05-02 | 710 | 730 | 710 | 725 | 1,075,000 | 241.67 |
| 1986-05-01 | 709 | 717 | 709 | 714 | 820,000 | 238 |
| 1986-04-30 | 722 | 725 | 715 | 718 | 457,000 | 239.33 |
| 1986-04-28 | 730 | 738 | 720 | 722 | 404,000 | 240.67 |
| 1986-04-26 | 727 | 740 | 725 | 730 | 590,000 | 243.33 |
| 1986-04-25 | 739 | 740 | 725 | 730 | 480,000 | 243.33 |
| 1986-04-24 | 755 | 755 | 738 | 744 | 524,000 | 248 |
| 1986-04-23 | 759 | 759 | 747 | 755 | 1,474,000 | 251.67 |
| 1986-04-22 | 765 | 768 | 755 | 759 | 1,645,000 | 253 |
| 1986-04-21 | 759 | 775 | 759 | 765 | 2,295,000 | 255 |
| 1986-04-19 | 755 | 760 | 750 | 753 | 1,982,000 | 251 |
| 1986-04-18 | 733 | 749 | 730 | 749 | 2,171,000 | 249.67 |
| 1986-04-17 | 735 | 735 | 723 | 730 | 1,272,000 | 243.33 |
| 1986-04-16 | 725 | 734 | 715 | 720 | 579,000 | 240 |
| 1986-04-15 | 740 | 740 | 720 | 735 | 642,000 | 245 |
| 1986-04-14 | 740 | 746 | 733 | 738 | 878,000 | 246 |
| 1986-04-11 | 724 | 735 | 724 | 730 | 1,033,000 | 243.33 |
| 1986-04-10 | 720 | 725 | 716 | 724 | 929,000 | 241.33 |
| 1986-04-09 | 700 | 720 | 700 | 720 | 902,000 | 240 |
| 1986-04-08 | 700 | 709 | 687 | 708 | 685,000 | 236 |
| 1986-04-07 | 720 | 720 | 700 | 710 | 485,000 | 236.67 |
| 1986-04-05 | 705 | 720 | 699 | 710 | 626,000 | 236.67 |
| 1986-04-04 | 720 | 727 | 701 | 708 | 1,363,000 | 236 |
| 1986-04-03 | 720 | 724 | 711 | 711 | 2,804,000 | 237 |
| 1986-04-02 | 765 | 780 | 741 | 753 | 5,790,000 | 251 |
| 1986-04-01 | 760 | 810 | 740 | 785 | 20,983,000 | 261.67 |
| 1986-03-31 | 697 | 740 | 693 | 735 | 8,515,000 | 245 |
| 1986-03-29 | 690 | 692 | 680 | 687 | 583,000 | 229 |
| 1986-03-28 | 700 | 704 | 680 | 690 | 2,735,000 | 230 |
| 1986-03-27 | 682 | 696 | 670 | 690 | 4,558,000 | 230 |
| 1986-03-26 | 633 | 670 | 631 | 665 | 1,010,000 | 221.67 |
| 1986-03-25 | 645 | 650 | 625 | 633 | 568,000 | 211 |
| 1986-03-24 | 647 | 655 | 626 | 655 | 754,000 | 218.33 |
| 1986-03-22 | 656 | 660 | 630 | 646 | 823,000 | 215.33 |
| 1986-03-20 | 656 | 670 | 656 | 660 | 663,000 | 220 |
| 1986-03-19 | 682 | 688 | 650 | 651 | 1,064,000 | 217 |
| 1986-03-18 | 680 | 685 | 670 | 676 | 1,478,000 | 225.33 |
| 1986-03-17 | 683 | 684 | 660 | 675 | 519,000 | 225 |
| 1986-03-15 | 676 | 685 | 676 | 680 | 665,000 | 226.67 |
| 1986-03-14 | 688 | 690 | 665 | 680 | 1,225,000 | 226.67 |
| 1986-03-13 | 680 | 692 | 672 | 688 | 2,786,000 | 229.33 |
| 1986-03-12 | 645 | 668 | 645 | 668 | 2,227,000 | 222.67 |
| 1986-03-11 | 635 | 643 | 635 | 639 | 387,000 | 213 |
| 1986-03-10 | 641 | 644 | 635 | 640 | 482,000 | 213.33 |
| 1986-03-07 | 645 | 650 | 638 | 641 | 1,515,000 | 213.67 |
| 1986-03-06 | 637 | 640 | 633 | 638 | 314,000 | 212.67 |
| 1986-03-05 | 630 | 640 | 626 | 635 | 1,015,000 | 211.67 |
| 1986-03-04 | 642 | 642 | 630 | 630 | 375,000 | 210 |
| 1986-03-03 | 645 | 647 | 635 | 635 | 907,000 | 211.67 |
| 1986-03-01 | 642 | 644 | 636 | 638 | 429,000 | 212.67 |
| 1986-02-28 | 629 | 640 | 629 | 640 | 2,096,000 | 213.33 |
| 1986-02-27 | 620 | 630 | 619 | 620 | 1,006,000 | 206.67 |
| 1986-02-26 | 618 | 623 | 615 | 623 | 603,000 | 207.67 |
| 1986-02-25 | 610 | 619 | 610 | 619 | 402,000 | 206.33 |
| 1986-02-24 | 607 | 615 | 607 | 608 | 264,000 | 202.67 |
| 1986-02-22 | 614 | 619 | 614 | 615 | 216,000 | 205 |
| 1986-02-21 | 616 | 618 | 614 | 614 | 376,000 | 204.67 |
| 1986-02-20 | 621 | 621 | 615 | 615 | 1,849,000 | 205 |
| 1986-02-19 | 603 | 625 | 603 | 618 | 988,000 | 206 |
| 1986-02-18 | 614 | 614 | 600 | 607 | 923,000 | 202.33 |
| 1986-02-17 | 598 | 604 | 595 | 604 | 905,000 | 201.33 |
| 1986-02-15 | 595 | 596 | 592 | 595 | 350,000 | 198.33 |
| 1986-02-14 | 595 | 596 | 591 | 591 | 682,000 | 197 |
| 1986-02-13 | 600 | 600 | 594 | 595 | 484,000 | 198.33 |
| 1986-02-12 | 598 | 600 | 595 | 600 | 370,000 | 200 |
| 1986-02-10 | 599 | 599 | 597 | 597 | 528,000 | 199 |
| 1986-02-07 | 599 | 600 | 599 | 599 | 682,000 | 199.67 |
| 1986-02-06 | 599 | 600 | 599 | 599 | 205,000 | 199.67 |
| 1986-02-05 | 597 | 602 | 597 | 600 | 514,000 | 200 |
| 1986-02-04 | 600 | 604 | 595 | 595 | 275,000 | 198.33 |
| 1986-02-03 | 595 | 604 | 595 | 602 | 269,000 | 200.67 |
| 1986-02-01 | 593 | 600 | 593 | 595 | 487,000 | 198.33 |
| 1986-01-31 | 591 | 597 | 591 | 595 | 354,000 | 198.33 |
| 1986-01-30 | 596 | 599 | 590 | 595 | 309,000 | 198.33 |
| 1986-01-29 | 596 | 600 | 596 | 600 | 942,000 | 200 |
| 1986-01-28 | 600 | 605 | 595 | 598 | 588,000 | 199.33 |
| 1986-01-27 | 601 | 604 | 601 | 602 | 258,000 | 200.67 |
| 1986-01-25 | 600 | 604 | 595 | 595 | 393,000 | 198.33 |
| 1986-01-24 | 590 | 591 | 590 | 591 | 593,000 | 197 |
| 1986-01-23 | 594 | 597 | 590 | 590 | 1,245,000 | 196.67 |
| 1986-01-22 | 593 | 596 | 593 | 594 | 577,000 | 198 |
| 1986-01-21 | 593 | 595 | 592 | 594 | 651,000 | 198 |
| 1986-01-20 | 594 | 594 | 590 | 593 | 290,000 | 197.67 |
| 1986-01-18 | 593 | 595 | 593 | 594 | 103,000 | 198 |
| 1986-01-17 | 592 | 596 | 591 | 592 | 412,000 | 197.33 |
| 1986-01-16 | 600 | 600 | 585 | 589 | 697,000 | 196.33 |
| 1986-01-14 | 600 | 602 | 600 | 600 | 257,000 | 200 |
| 1986-01-13 | 608 | 608 | 598 | 600 | 455,000 | 200 |
| 1986-01-10 | 605 | 605 | 598 | 598 | 850,000 | 199.33 |
| 1986-01-09 | 599 | 618 | 582 | 611 | 766,000 | 203.67 |
| 1986-01-08 | 607 | 610 | 597 | 607 | 411,000 | 202.33 |
| 1986-01-07 | 597 | 597 | 590 | 597 | 527,000 | 199 |
| 1986-01-06 | 613 | 615 | 600 | 600 | 385,000 | 200 |
| 1986-01-04 | 622 | 622 | 610 | 610 | 190,000 | 203.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
