8267 イオン(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 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 1,400 | 1,420 | 1,390 | 1,400 | 125,000 | 666.67 |
| 1986-12-25 | 1,390 | 1,400 | 1,390 | 1,400 | 12,000 | 666.67 |
| 1986-12-24 | 1,420 | 1,420 | 1,380 | 1,380 | 38,000 | 657.14 |
| 1986-12-23 | 1,380 | 1,410 | 1,380 | 1,400 | 287,000 | 666.67 |
| 1986-12-22 | 1,360 | 1,390 | 1,360 | 1,390 | 181,000 | 661.91 |
| 1986-12-19 | 1,390 | 1,400 | 1,350 | 1,350 | 382,000 | 642.86 |
| 1986-12-18 | 1,400 | 1,400 | 1,390 | 1,390 | 161,000 | 661.91 |
| 1986-12-17 | 1,420 | 1,420 | 1,410 | 1,410 | 116,000 | 671.43 |
| 1986-12-16 | 1,420 | 1,430 | 1,420 | 1,420 | 74,000 | 676.19 |
| 1986-12-15 | 1,420 | 1,430 | 1,410 | 1,420 | 308,000 | 676.19 |
| 1986-12-12 | 1,420 | 1,440 | 1,410 | 1,420 | 309,000 | 676.19 |
| 1986-12-11 | 1,410 | 1,420 | 1,410 | 1,410 | 70,000 | 671.43 |
| 1986-12-10 | 1,420 | 1,420 | 1,410 | 1,410 | 101,000 | 671.43 |
| 1986-12-09 | 1,430 | 1,440 | 1,420 | 1,420 | 153,000 | 676.19 |
| 1986-12-08 | 1,440 | 1,440 | 1,410 | 1,420 | 297,000 | 676.19 |
| 1986-12-06 | 1,430 | 1,430 | 1,420 | 1,420 | 49,000 | 676.19 |
| 1986-12-05 | 1,450 | 1,500 | 1,420 | 1,500 | 270,000 | 714.29 |
| 1986-12-04 | 1,430 | 1,440 | 1,420 | 1,430 | 151,000 | 680.95 |
| 1986-12-03 | 1,450 | 1,460 | 1,430 | 1,430 | 312,000 | 680.95 |
| 1986-12-02 | 1,470 | 1,480 | 1,460 | 1,460 | 186,000 | 695.24 |
| 1986-12-01 | 1,510 | 1,510 | 1,410 | 1,410 | 195,000 | 671.43 |
| 1986-11-29 | 1,470 | 1,510 | 1,470 | 1,500 | 57,000 | 714.29 |
| 1986-11-28 | 1,500 | 1,500 | 1,470 | 1,500 | 54,000 | 714.29 |
| 1986-11-27 | 1,460 | 1,500 | 1,450 | 1,500 | 212,000 | 714.29 |
| 1986-11-26 | 1,490 | 1,490 | 1,460 | 1,470 | 216,000 | 700 |
| 1986-11-25 | 1,480 | 1,500 | 1,460 | 1,500 | 210,000 | 714.29 |
| 1986-11-22 | 1,480 | 1,480 | 1,460 | 1,460 | 34,000 | 695.24 |
| 1986-11-21 | 1,480 | 1,490 | 1,480 | 1,480 | 94,000 | 704.76 |
| 1986-11-20 | 1,510 | 1,510 | 1,490 | 1,490 | 115,000 | 709.52 |
| 1986-11-19 | 1,500 | 1,500 | 1,490 | 1,500 | 88,000 | 714.29 |
| 1986-11-18 | 1,510 | 1,510 | 1,500 | 1,510 | 144,000 | 719.05 |
| 1986-11-17 | 1,510 | 1,530 | 1,510 | 1,510 | 185,000 | 719.05 |
| 1986-11-14 | 1,520 | 1,520 | 1,500 | 1,510 | 51,000 | 719.05 |
| 1986-11-13 | 1,520 | 1,520 | 1,510 | 1,510 | 91,000 | 719.05 |
| 1986-11-12 | 1,500 | 1,530 | 1,500 | 1,530 | 245,000 | 728.57 |
| 1986-11-11 | 1,460 | 1,460 | 1,460 | 1,460 | 11,000 | 695.24 |
| 1986-11-10 | 1,490 | 1,490 | 1,450 | 1,450 | 204,000 | 690.48 |
| 1986-11-07 | 1,510 | 1,510 | 1,460 | 1,500 | 123,000 | 714.29 |
| 1986-11-06 | 1,510 | 1,510 | 1,510 | 1,510 | 9,000 | 719.05 |
| 1986-11-05 | 1,480 | 1,510 | 1,480 | 1,510 | 69,000 | 719.05 |
| 1986-11-04 | 1,500 | 1,510 | 1,480 | 1,510 | 125,000 | 719.05 |
| 1986-11-01 | 1,470 | 1,510 | 1,460 | 1,510 | 115,000 | 719.05 |
| 1986-10-31 | 1,500 | 1,500 | 1,460 | 1,460 | 73,000 | 695.24 |
| 1986-10-30 | 1,520 | 1,540 | 1,480 | 1,540 | 164,000 | 733.33 |
| 1986-10-29 | 1,500 | 1,520 | 1,480 | 1,520 | 240,000 | 723.81 |
| 1986-10-28 | 1,490 | 1,500 | 1,480 | 1,500 | 119,000 | 714.29 |
| 1986-10-27 | 1,500 | 1,540 | 1,490 | 1,540 | 134,000 | 733.33 |
| 1986-10-25 | 1,480 | 1,500 | 1,470 | 1,500 | 56,000 | 714.29 |
| 1986-10-24 | 1,460 | 1,500 | 1,460 | 1,500 | 135,000 | 714.29 |
| 1986-10-23 | 1,460 | 1,470 | 1,460 | 1,460 | 28,000 | 695.24 |
| 1986-10-22 | 1,500 | 1,510 | 1,450 | 1,510 | 96,000 | 719.05 |
| 1986-10-21 | 1,480 | 1,510 | 1,450 | 1,510 | 94,000 | 719.05 |
| 1986-10-20 | 1,450 | 1,540 | 1,450 | 1,540 | 177,000 | 733.33 |
| 1986-10-17 | 1,490 | 1,540 | 1,480 | 1,540 | 143,000 | 733.33 |
| 1986-10-16 | 1,500 | 1,500 | 1,500 | 1,500 | 75,000 | 714.29 |
| 1986-10-15 | 1,470 | 1,550 | 1,470 | 1,550 | 259,000 | 738.10 |
| 1986-10-14 | 1,470 | 1,470 | 1,450 | 1,450 | 84,000 | 690.48 |
| 1986-10-13 | 1,480 | 1,530 | 1,440 | 1,530 | 169,000 | 728.57 |
| 1986-10-09 | 1,530 | 1,550 | 1,510 | 1,530 | 201,000 | 728.57 |
| 1986-10-08 | 1,530 | 1,540 | 1,510 | 1,540 | 135,000 | 733.33 |
| 1986-10-07 | 1,460 | 1,530 | 1,460 | 1,530 | 25,000 | 728.57 |
| 1986-10-06 | 1,530 | 1,540 | 1,530 | 1,540 | 6,000 | 733.33 |
| 1986-10-04 | 1,480 | 1,530 | 1,480 | 1,530 | 80,000 | 728.57 |
| 1986-10-03 | 1,380 | 1,510 | 1,380 | 1,510 | 257,000 | 719.05 |
| 1986-10-02 | 1,450 | 1,450 | 1,400 | 1,400 | 123,000 | 666.67 |
| 1986-10-01 | 1,550 | 1,550 | 1,500 | 1,520 | 108,000 | 723.81 |
| 1986-09-30 | 1,580 | 1,580 | 1,530 | 1,580 | 229,000 | 752.38 |
| 1986-09-29 | 1,500 | 1,550 | 1,500 | 1,550 | 64,000 | 738.10 |
| 1986-09-27 | 1,480 | 1,500 | 1,480 | 1,500 | 105,000 | 714.29 |
| 1986-09-26 | 1,420 | 1,460 | 1,420 | 1,460 | 296,000 | 695.24 |
| 1986-09-25 | 1,510 | 1,600 | 1,510 | 1,600 | 117,000 | 761.91 |
| 1986-09-24 | 1,540 | 1,630 | 1,540 | 1,600 | 725,000 | 761.91 |
| 1986-09-22 | 1,410 | 1,440 | 1,380 | 1,430 | 106,000 | 680.95 |
| 1986-09-19 | 1,400 | 1,420 | 1,350 | 1,420 | 254,000 | 676.19 |
| 1986-09-18 | 1,460 | 1,460 | 1,430 | 1,430 | 128,000 | 680.95 |
| 1986-09-17 | 1,430 | 1,470 | 1,430 | 1,470 | 184,000 | 700 |
| 1986-09-16 | 1,430 | 1,500 | 1,430 | 1,460 | 338,000 | 695.24 |
| 1986-09-12 | 1,450 | 1,480 | 1,450 | 1,450 | 181,000 | 690.48 |
| 1986-09-11 | 1,570 | 1,570 | 1,540 | 1,550 | 69,000 | 738.10 |
| 1986-09-10 | 1,560 | 1,600 | 1,540 | 1,600 | 126,000 | 761.91 |
| 1986-09-09 | 1,550 | 1,600 | 1,550 | 1,600 | 76,000 | 761.91 |
| 1986-09-08 | 1,560 | 1,600 | 1,540 | 1,600 | 54,000 | 761.91 |
| 1986-09-06 | 1,560 | 1,560 | 1,560 | 1,560 | 11,000 | 742.86 |
| 1986-09-05 | 1,610 | 1,610 | 1,600 | 1,610 | 89,000 | 766.67 |
| 1986-09-04 | 1,600 | 1,610 | 1,590 | 1,610 | 21,000 | 766.67 |
| 1986-09-03 | 1,580 | 1,600 | 1,580 | 1,590 | 60,000 | 757.14 |
| 1986-09-02 | 1,620 | 1,620 | 1,610 | 1,610 | 113,000 | 766.67 |
| 1986-09-01 | 1,610 | 1,630 | 1,610 | 1,630 | 37,000 | 776.19 |
| 1986-08-30 | 1,600 | 1,640 | 1,590 | 1,640 | 131,000 | 780.95 |
| 1986-08-29 | 1,640 | 1,640 | 1,590 | 1,600 | 25,000 | 761.91 |
| 1986-08-28 | 1,630 | 1,660 | 1,550 | 1,660 | 210,000 | 790.48 |
| 1986-08-27 | 1,540 | 1,640 | 1,540 | 1,640 | 288,000 | 780.95 |
| 1986-08-26 | 1,530 | 1,560 | 1,530 | 1,540 | 74,000 | 733.33 |
| 1986-08-25 | 1,530 | 1,550 | 1,530 | 1,550 | 19,000 | 738.10 |
| 1986-08-23 | 1,550 | 1,550 | 1,470 | 1,520 | 65,000 | 723.81 |
| 1986-08-22 | 1,600 | 1,600 | 1,550 | 1,580 | 102,000 | 752.38 |
| 1986-08-21 | 1,600 | 1,600 | 1,600 | 1,600 | 88,000 | 761.91 |
| 1986-08-20 | 1,590 | 1,620 | 1,580 | 1,600 | 113,000 | 761.91 |
| 1986-08-19 | 1,610 | 1,620 | 1,600 | 1,600 | 36,000 | 761.91 |
| 1986-08-18 | 1,600 | 1,600 | 1,590 | 1,600 | 75,000 | 761.91 |
| 1986-08-15 | 1,660 | 1,660 | 1,630 | 1,630 | 68,000 | 776.19 |
| 1986-08-14 | 1,640 | 1,670 | 1,630 | 1,660 | 208,000 | 790.48 |
| 1986-08-13 | 1,650 | 1,680 | 1,630 | 1,680 | 462,000 | 800 |
| 1986-08-12 | 1,600 | 1,640 | 1,580 | 1,640 | 337,000 | 780.95 |
| 1986-08-11 | 1,510 | 1,600 | 1,500 | 1,600 | 55,000 | 761.91 |
| 1986-08-08 | 1,550 | 1,550 | 1,480 | 1,500 | 266,000 | 714.29 |
| 1986-08-07 | 1,500 | 1,570 | 1,500 | 1,550 | 56,000 | 738.10 |
| 1986-08-06 | 1,590 | 1,600 | 1,510 | 1,510 | 44,000 | 719.05 |
| 1986-08-05 | 1,550 | 1,590 | 1,550 | 1,590 | 228,000 | 757.14 |
| 1986-08-04 | 1,550 | 1,550 | 1,500 | 1,550 | 55,000 | 738.10 |
| 1986-08-01 | 1,530 | 1,570 | 1,520 | 1,570 | 47,000 | 747.62 |
| 1986-07-31 | 1,580 | 1,580 | 1,520 | 1,580 | 215,000 | 752.38 |
| 1986-07-30 | 1,590 | 1,600 | 1,560 | 1,580 | 186,000 | 752.38 |
| 1986-07-29 | 1,600 | 1,620 | 1,560 | 1,610 | 333,000 | 766.67 |
| 1986-07-28 | 1,620 | 1,620 | 1,550 | 1,620 | 78,000 | 771.43 |
| 1986-07-26 | 1,590 | 1,620 | 1,580 | 1,580 | 91,000 | 752.38 |
| 1986-07-25 | 1,610 | 1,620 | 1,590 | 1,600 | 611,000 | 761.91 |
| 1986-07-24 | 1,600 | 1,630 | 1,580 | 1,610 | 695,000 | 766.67 |
| 1986-07-23 | 1,570 | 1,580 | 1,560 | 1,580 | 116,000 | 752.38 |
| 1986-07-22 | 1,550 | 1,570 | 1,500 | 1,570 | 28,000 | 747.62 |
| 1986-07-21 | 1,600 | 1,600 | 1,560 | 1,560 | 153,000 | 742.86 |
| 1986-07-19 | 1,550 | 1,600 | 1,550 | 1,580 | 194,000 | 752.38 |
| 1986-07-18 | 1,600 | 1,610 | 1,570 | 1,570 | 695,000 | 747.62 |
| 1986-07-17 | 1,530 | 1,620 | 1,530 | 1,550 | 642,000 | 738.10 |
| 1986-07-16 | 1,520 | 1,550 | 1,520 | 1,530 | 446,000 | 728.57 |
| 1986-07-15 | 1,520 | 1,550 | 1,520 | 1,550 | 122,000 | 738.10 |
| 1986-07-14 | 1,510 | 1,550 | 1,510 | 1,520 | 98,000 | 723.81 |
| 1986-07-11 | 1,520 | 1,550 | 1,480 | 1,520 | 227,000 | 723.81 |
| 1986-07-10 | 1,500 | 1,530 | 1,450 | 1,530 | 261,000 | 728.57 |
| 1986-07-09 | 1,540 | 1,550 | 1,530 | 1,530 | 70,000 | 728.57 |
| 1986-07-08 | 1,550 | 1,570 | 1,540 | 1,570 | 162,000 | 747.62 |
| 1986-07-07 | 1,540 | 1,560 | 1,520 | 1,550 | 146,000 | 738.10 |
| 1986-07-05 | 1,510 | 1,520 | 1,510 | 1,520 | 10,000 | 723.81 |
| 1986-07-04 | 1,510 | 1,550 | 1,510 | 1,520 | 143,000 | 723.81 |
| 1986-07-03 | 1,550 | 1,550 | 1,530 | 1,530 | 179,000 | 728.57 |
| 1986-07-02 | 1,480 | 1,530 | 1,480 | 1,520 | 116,000 | 723.81 |
| 1986-07-01 | 1,530 | 1,530 | 1,470 | 1,470 | 78,000 | 700 |
| 1986-06-30 | 1,530 | 1,530 | 1,500 | 1,530 | 71,000 | 728.57 |
| 1986-06-28 | 1,500 | 1,510 | 1,490 | 1,510 | 61,000 | 719.05 |
| 1986-06-27 | 1,500 | 1,510 | 1,480 | 1,500 | 132,000 | 714.29 |
| 1986-06-26 | 1,530 | 1,540 | 1,510 | 1,510 | 144,000 | 719.05 |
| 1986-06-25 | 1,540 | 1,550 | 1,510 | 1,530 | 118,000 | 728.57 |
| 1986-06-24 | 1,530 | 1,550 | 1,520 | 1,550 | 125,000 | 738.10 |
| 1986-06-23 | 1,520 | 1,540 | 1,520 | 1,530 | 57,000 | 728.57 |
| 1986-06-21 | 1,530 | 1,540 | 1,530 | 1,540 | 41,000 | 733.33 |
| 1986-06-20 | 1,550 | 1,550 | 1,510 | 1,550 | 228,000 | 738.10 |
| 1986-06-19 | 1,500 | 1,550 | 1,500 | 1,550 | 156,000 | 738.10 |
| 1986-06-18 | 1,530 | 1,540 | 1,530 | 1,530 | 117,000 | 728.57 |
| 1986-06-17 | 1,520 | 1,530 | 1,510 | 1,520 | 124,000 | 723.81 |
| 1986-06-16 | 1,520 | 1,540 | 1,510 | 1,530 | 175,000 | 728.57 |
| 1986-06-13 | 1,540 | 1,560 | 1,500 | 1,500 | 309,000 | 714.29 |
| 1986-06-12 | 1,500 | 1,510 | 1,490 | 1,510 | 216,000 | 719.05 |
| 1986-06-11 | 1,490 | 1,540 | 1,450 | 1,450 | 390,000 | 690.48 |
| 1986-06-10 | 1,450 | 1,500 | 1,430 | 1,500 | 318,000 | 714.29 |
| 1986-06-09 | 1,470 | 1,480 | 1,450 | 1,450 | 147,000 | 690.48 |
| 1986-06-07 | 1,480 | 1,480 | 1,450 | 1,460 | 160,000 | 695.24 |
| 1986-06-06 | 1,500 | 1,500 | 1,480 | 1,480 | 34,000 | 704.76 |
| 1986-06-05 | 1,470 | 1,500 | 1,470 | 1,500 | 274,000 | 714.29 |
| 1986-06-04 | 1,520 | 1,530 | 1,480 | 1,480 | 29,000 | 704.76 |
| 1986-06-03 | 1,540 | 1,540 | 1,490 | 1,520 | 76,000 | 723.81 |
| 1986-06-02 | 1,560 | 1,560 | 1,520 | 1,560 | 102,000 | 742.86 |
| 1986-05-31 | 1,550 | 1,550 | 1,510 | 1,540 | 37,000 | 733.33 |
| 1986-05-30 | 1,550 | 1,550 | 1,500 | 1,550 | 79,000 | 738.10 |
| 1986-05-29 | 1,560 | 1,560 | 1,520 | 1,550 | 109,000 | 738.10 |
| 1986-05-28 | 1,580 | 1,580 | 1,510 | 1,520 | 576,000 | 723.81 |
| 1986-05-27 | 1,490 | 1,520 | 1,490 | 1,500 | 148,000 | 714.29 |
| 1986-05-26 | 1,510 | 1,510 | 1,500 | 1,500 | 35,000 | 714.29 |
| 1986-05-24 | 1,510 | 1,510 | 1,510 | 1,510 | 20,000 | 719.05 |
| 1986-05-23 | 1,500 | 1,510 | 1,490 | 1,500 | 147,000 | 714.29 |
| 1986-05-22 | 1,460 | 1,500 | 1,460 | 1,500 | 75,000 | 714.29 |
| 1986-05-21 | 1,450 | 1,500 | 1,450 | 1,500 | 102,000 | 714.29 |
| 1986-05-20 | 1,440 | 1,450 | 1,420 | 1,440 | 132,000 | 685.71 |
| 1986-05-19 | 1,470 | 1,490 | 1,440 | 1,440 | 249,000 | 685.71 |
| 1986-05-17 | 1,490 | 1,490 | 1,470 | 1,490 | 76,000 | 709.52 |
| 1986-05-16 | 1,580 | 1,590 | 1,500 | 1,510 | 162,000 | 719.05 |
| 1986-05-15 | 1,520 | 1,590 | 1,520 | 1,590 | 217,000 | 757.14 |
| 1986-05-14 | 1,540 | 1,560 | 1,510 | 1,520 | 91,000 | 723.81 |
| 1986-05-13 | 1,550 | 1,580 | 1,510 | 1,570 | 174,000 | 747.62 |
| 1986-05-12 | 1,590 | 1,590 | 1,550 | 1,580 | 107,000 | 752.38 |
| 1986-05-09 | 1,580 | 1,590 | 1,560 | 1,580 | 336,000 | 752.38 |
| 1986-05-08 | 1,550 | 1,590 | 1,520 | 1,550 | 523,000 | 738.10 |
| 1986-05-07 | 1,490 | 1,580 | 1,490 | 1,550 | 333,000 | 738.10 |
| 1986-05-06 | 1,430 | 1,470 | 1,430 | 1,470 | 35,000 | 700 |
| 1986-05-02 | 1,490 | 1,500 | 1,490 | 1,490 | 127,000 | 709.52 |
| 1986-05-01 | 1,490 | 1,500 | 1,440 | 1,500 | 246,000 | 714.29 |
| 1986-04-30 | 1,500 | 1,510 | 1,490 | 1,490 | 113,000 | 709.52 |
| 1986-04-28 | 1,490 | 1,510 | 1,490 | 1,500 | 242,000 | 714.29 |
| 1986-04-26 | 1,500 | 1,510 | 1,480 | 1,500 | 538,000 | 714.29 |
| 1986-04-25 | 1,500 | 1,510 | 1,480 | 1,510 | 214,000 | 719.05 |
| 1986-04-24 | 1,550 | 1,550 | 1,480 | 1,500 | 185,000 | 714.29 |
| 1986-04-23 | 1,570 | 1,570 | 1,520 | 1,560 | 197,000 | 742.86 |
| 1986-04-22 | 1,560 | 1,570 | 1,550 | 1,570 | 186,000 | 747.62 |
| 1986-04-21 | 1,580 | 1,580 | 1,550 | 1,570 | 193,000 | 747.62 |
| 1986-04-19 | 1,560 | 1,580 | 1,550 | 1,580 | 205,000 | 752.38 |
| 1986-04-18 | 1,530 | 1,560 | 1,500 | 1,560 | 457,000 | 742.86 |
| 1986-04-17 | 1,500 | 1,550 | 1,480 | 1,500 | 324,000 | 714.29 |
| 1986-04-16 | 1,500 | 1,530 | 1,480 | 1,520 | 328,000 | 723.81 |
| 1986-04-15 | 1,510 | 1,530 | 1,450 | 1,530 | 605,000 | 728.57 |
| 1986-04-14 | 1,480 | 1,530 | 1,450 | 1,500 | 561,000 | 714.29 |
| 1986-04-11 | 1,400 | 1,490 | 1,390 | 1,430 | 525,000 | 680.95 |
| 1986-04-10 | 1,400 | 1,430 | 1,390 | 1,390 | 308,000 | 661.91 |
| 1986-04-09 | 1,350 | 1,420 | 1,340 | 1,400 | 218,000 | 666.67 |
| 1986-04-08 | 1,310 | 1,350 | 1,290 | 1,350 | 82,000 | 642.86 |
| 1986-04-07 | 1,350 | 1,350 | 1,310 | 1,310 | 168,000 | 623.81 |
| 1986-04-05 | 1,250 | 1,280 | 1,240 | 1,270 | 153,000 | 604.76 |
| 1986-04-04 | 1,400 | 1,400 | 1,280 | 1,310 | 133,000 | 623.81 |
| 1986-04-03 | 1,380 | 1,440 | 1,360 | 1,440 | 391,000 | 685.71 |
| 1986-04-02 | 1,450 | 1,460 | 1,420 | 1,440 | 440,000 | 685.71 |
| 1986-04-01 | 1,410 | 1,560 | 1,400 | 1,470 | 1,972,000 | 700 |
| 1986-03-31 | 1,230 | 1,420 | 1,230 | 1,390 | 1,541,000 | 661.91 |
| 1986-03-29 | 1,230 | 1,230 | 1,220 | 1,230 | 87,000 | 585.71 |
| 1986-03-28 | 1,220 | 1,220 | 1,200 | 1,210 | 251,000 | 576.19 |
| 1986-03-27 | 1,170 | 1,180 | 1,160 | 1,170 | 146,000 | 557.14 |
| 1986-03-26 | 1,180 | 1,200 | 1,160 | 1,160 | 143,000 | 552.38 |
| 1986-03-25 | 1,200 | 1,200 | 1,160 | 1,160 | 64,000 | 552.38 |
| 1986-03-24 | 1,180 | 1,220 | 1,180 | 1,200 | 200,000 | 571.43 |
| 1986-03-22 | 1,220 | 1,230 | 1,190 | 1,200 | 182,000 | 571.43 |
| 1986-03-20 | 1,210 | 1,210 | 1,180 | 1,180 | 192,000 | 561.91 |
| 1986-03-19 | 1,220 | 1,220 | 1,210 | 1,210 | 216,000 | 576.19 |
| 1986-03-18 | 1,220 | 1,240 | 1,200 | 1,200 | 308,000 | 571.43 |
| 1986-03-17 | 1,230 | 1,240 | 1,210 | 1,220 | 137,000 | 580.95 |
| 1986-03-15 | 1,220 | 1,240 | 1,220 | 1,240 | 365,000 | 590.48 |
| 1986-03-14 | 1,230 | 1,240 | 1,220 | 1,220 | 533,000 | 580.95 |
| 1986-03-13 | 1,220 | 1,230 | 1,210 | 1,220 | 720,000 | 580.95 |
| 1986-03-12 | 1,180 | 1,200 | 1,180 | 1,180 | 342,000 | 561.91 |
| 1986-03-11 | 1,180 | 1,180 | 1,170 | 1,170 | 86,000 | 557.14 |
| 1986-03-10 | 1,180 | 1,210 | 1,170 | 1,200 | 471,000 | 571.43 |
| 1986-03-07 | 1,200 | 1,210 | 1,180 | 1,190 | 137,000 | 566.67 |
| 1986-03-06 | 1,160 | 1,210 | 1,160 | 1,210 | 409,000 | 576.19 |
| 1986-03-05 | 1,140 | 1,210 | 1,140 | 1,180 | 407,000 | 561.91 |
| 1986-03-04 | 1,200 | 1,200 | 1,180 | 1,200 | 247,000 | 571.43 |
| 1986-03-03 | 1,220 | 1,220 | 1,180 | 1,200 | 203,000 | 571.43 |
| 1986-03-01 | 1,200 | 1,200 | 1,180 | 1,200 | 58,000 | 571.43 |
| 1986-02-28 | 1,260 | 1,260 | 1,180 | 1,180 | 139,000 | 561.91 |
| 1986-02-27 | 1,240 | 1,250 | 1,230 | 1,240 | 333,000 | 590.48 |
| 1986-02-26 | 1,220 | 1,250 | 1,220 | 1,240 | 739,000 | 590.48 |
| 1986-02-25 | 1,100 | 1,240 | 1,090 | 1,180 | 296,000 | 561.91 |
| 1986-02-24 | 1,100 | 1,100 | 1,090 | 1,090 | 18,000 | 519.05 |
| 1986-02-22 | 1,090 | 1,100 | 1,070 | 1,100 | 159,000 | 523.81 |
| 1986-02-21 | 1,080 | 1,100 | 1,070 | 1,100 | 148,000 | 523.81 |
| 1986-02-20 | 1,070 | 1,090 | 1,070 | 1,080 | 42,000 | 514.29 |
| 1986-02-19 | 1,080 | 1,090 | 1,070 | 1,090 | 50,000 | 519.05 |
| 1986-02-18 | 1,070 | 1,080 | 1,050 | 1,070 | 167,000 | 509.52 |
| 1986-02-17 | 1,080 | 1,080 | 1,070 | 1,070 | 47,000 | 509.52 |
| 1986-02-15 | 1,100 | 1,110 | 1,090 | 1,110 | 82,000 | 503.40 |
| 1986-02-14 | 1,060 | 1,100 | 1,060 | 1,080 | 131,000 | 489.80 |
| 1986-02-13 | 1,100 | 1,100 | 1,080 | 1,100 | 292,000 | 498.87 |
| 1986-02-12 | 1,100 | 1,100 | 1,090 | 1,100 | 242,000 | 498.87 |
| 1986-02-10 | 1,070 | 1,110 | 1,070 | 1,100 | 750,000 | 498.87 |
| 1986-02-07 | 1,080 | 1,090 | 1,060 | 1,060 | 162,000 | 480.73 |
| 1986-02-06 | 1,070 | 1,100 | 1,060 | 1,070 | 408,000 | 485.26 |
| 1986-02-05 | 1,060 | 1,080 | 1,060 | 1,080 | 286,000 | 489.80 |
| 1986-02-04 | 1,050 | 1,070 | 1,050 | 1,070 | 184,000 | 485.26 |
| 1986-02-03 | 1,070 | 1,070 | 1,050 | 1,050 | 199,000 | 476.19 |
| 1986-02-01 | 1,060 | 1,060 | 1,050 | 1,060 | 82,000 | 480.73 |
| 1986-01-31 | 1,070 | 1,080 | 1,050 | 1,070 | 337,000 | 485.26 |
| 1986-01-30 | 1,070 | 1,080 | 1,070 | 1,070 | 130,000 | 485.26 |
| 1986-01-29 | 1,030 | 1,060 | 1,030 | 1,060 | 211,000 | 480.73 |
| 1986-01-28 | 1,040 | 1,040 | 1,030 | 1,030 | 102,000 | 467.12 |
| 1986-01-27 | 1,050 | 1,060 | 1,040 | 1,040 | 134,000 | 471.66 |
| 1986-01-25 | 1,030 | 1,040 | 1,030 | 1,040 | 52,000 | 471.66 |
| 1986-01-24 | 1,060 | 1,080 | 1,040 | 1,040 | 131,000 | 471.66 |
| 1986-01-23 | 1,080 | 1,080 | 1,050 | 1,080 | 266,000 | 489.80 |
| 1986-01-22 | 1,040 | 1,100 | 1,040 | 1,100 | 609,000 | 498.87 |
| 1986-01-21 | 1,030 | 1,040 | 1,030 | 1,040 | 227,000 | 471.66 |
| 1986-01-20 | 1,040 | 1,040 | 1,020 | 1,040 | 99,000 | 471.66 |
| 1986-01-18 | 1,030 | 1,030 | 1,020 | 1,020 | 134,000 | 462.59 |
| 1986-01-17 | 1,040 | 1,050 | 1,020 | 1,030 | 107,000 | 467.12 |
| 1986-01-16 | 1,050 | 1,050 | 1,040 | 1,040 | 529,000 | 471.66 |
| 1986-01-14 | 1,040 | 1,070 | 1,030 | 1,070 | 1,395,000 | 485.26 |
| 1986-01-13 | 1,030 | 1,060 | 1,030 | 1,040 | 325,000 | 471.66 |
| 1986-01-10 | 1,060 | 1,080 | 1,050 | 1,060 | 1,177,000 | 480.73 |
| 1986-01-09 | 1,030 | 1,070 | 1,020 | 1,050 | 1,873,000 | 476.19 |
| 1986-01-08 | 1,040 | 1,040 | 1,000 | 1,010 | 1,454,000 | 458.05 |
| 1986-01-07 | 964 | 1,000 | 963 | 999 | 1,005,000 | 453.06 |
| 1986-01-06 | 960 | 963 | 956 | 963 | 206,000 | 436.74 |
| 1986-01-04 | 960 | 960 | 956 | 960 | 88,000 | 435.37 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
