8591 オリックス(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 | 3,900 | 3,900 | 3,900 | 3,900 | 11,000 | 294.79 |
| 1986-12-26 | 3,890 | 3,910 | 3,890 | 3,910 | 9,000 | 295.54 |
| 1986-12-25 | 3,890 | 3,960 | 3,890 | 3,900 | 44,000 | 294.79 |
| 1986-12-24 | 4,050 | 4,050 | 3,930 | 3,940 | 40,000 | 297.81 |
| 1986-12-23 | 4,000 | 4,050 | 3,990 | 4,040 | 103,000 | 305.37 |
| 1986-12-22 | 3,970 | 3,970 | 3,900 | 3,960 | 63,000 | 299.32 |
| 1986-12-19 | 3,950 | 3,980 | 3,900 | 3,980 | 124,000 | 300.83 |
| 1986-12-18 | 4,010 | 4,010 | 3,950 | 3,950 | 122,000 | 298.56 |
| 1986-12-17 | 4,060 | 4,060 | 4,010 | 4,010 | 38,000 | 303.10 |
| 1986-12-16 | 4,000 | 4,060 | 3,980 | 4,060 | 96,000 | 306.88 |
| 1986-12-15 | 4,000 | 4,000 | 3,990 | 4,000 | 25,000 | 302.34 |
| 1986-12-12 | 3,990 | 4,000 | 3,950 | 4,000 | 189,000 | 302.34 |
| 1986-12-11 | 4,000 | 4,000 | 3,950 | 3,950 | 50,000 | 298.56 |
| 1986-12-10 | 3,950 | 4,000 | 3,950 | 3,950 | 84,000 | 298.56 |
| 1986-12-09 | 4,000 | 4,000 | 3,900 | 3,900 | 43,000 | 294.79 |
| 1986-12-08 | 3,880 | 4,040 | 3,880 | 4,040 | 86,000 | 305.37 |
| 1986-12-06 | 3,800 | 3,870 | 3,800 | 3,870 | 58,000 | 292.52 |
| 1986-12-05 | 3,940 | 3,950 | 3,840 | 3,880 | 100,000 | 293.27 |
| 1986-12-04 | 4,000 | 4,000 | 3,960 | 3,990 | 122,000 | 301.59 |
| 1986-12-03 | 3,880 | 4,040 | 3,880 | 3,950 | 257,000 | 298.56 |
| 1986-12-02 | 3,760 | 3,950 | 3,760 | 3,950 | 39,000 | 298.56 |
| 1986-12-01 | 3,800 | 3,850 | 3,760 | 3,760 | 107,000 | 284.20 |
| 1986-11-29 | 3,730 | 3,800 | 3,730 | 3,770 | 100,000 | 284.96 |
| 1986-11-28 | 3,710 | 3,730 | 3,700 | 3,730 | 36,000 | 281.94 |
| 1986-11-27 | 3,600 | 3,700 | 3,600 | 3,630 | 158,000 | 274.38 |
| 1986-11-26 | 3,600 | 3,600 | 3,570 | 3,600 | 74,000 | 272.11 |
| 1986-11-25 | 3,610 | 3,610 | 3,560 | 3,560 | 60,000 | 269.09 |
| 1986-11-22 | 3,610 | 3,610 | 3,560 | 3,560 | 118,000 | 269.09 |
| 1986-11-21 | 3,600 | 3,650 | 3,570 | 3,580 | 99,000 | 270.60 |
| 1986-11-20 | 3,600 | 3,610 | 3,550 | 3,550 | 78,000 | 268.33 |
| 1986-11-19 | 3,600 | 3,610 | 3,550 | 3,550 | 120,000 | 268.33 |
| 1986-11-18 | 3,700 | 3,750 | 3,680 | 3,700 | 163,000 | 279.67 |
| 1986-11-17 | 3,750 | 3,850 | 3,750 | 3,750 | 160,000 | 283.45 |
| 1986-11-14 | 3,730 | 3,850 | 3,670 | 3,800 | 383,000 | 287.23 |
| 1986-11-13 | 3,560 | 3,810 | 3,560 | 3,750 | 437,000 | 283.45 |
| 1986-11-12 | 3,500 | 3,500 | 3,450 | 3,460 | 23,000 | 261.53 |
| 1986-11-11 | 3,320 | 3,450 | 3,320 | 3,450 | 55,000 | 260.77 |
| 1986-11-10 | 3,280 | 3,320 | 3,280 | 3,320 | 15,000 | 250.95 |
| 1986-11-07 | 3,300 | 3,350 | 3,260 | 3,270 | 62,000 | 247.17 |
| 1986-11-06 | 3,360 | 3,360 | 3,250 | 3,300 | 147,000 | 249.43 |
| 1986-11-05 | 3,460 | 3,480 | 3,440 | 3,450 | 12,000 | 260.77 |
| 1986-11-04 | 3,390 | 3,390 | 3,320 | 3,350 | 61,000 | 253.21 |
| 1986-11-01 | 3,590 | 3,610 | 3,350 | 3,370 | 125,000 | 254.72 |
| 1986-10-31 | 3,650 | 3,740 | 3,530 | 3,740 | 166,000 | 282.69 |
| 1986-10-30 | 3,480 | 3,540 | 3,480 | 3,510 | 23,000 | 265.31 |
| 1986-10-29 | 3,450 | 3,500 | 3,430 | 3,500 | 118,000 | 264.55 |
| 1986-10-28 | 3,350 | 3,400 | 3,330 | 3,400 | 41,000 | 256.99 |
| 1986-10-27 | 3,410 | 3,410 | 3,230 | 3,230 | 31,000 | 244.14 |
| 1986-10-25 | 3,300 | 3,450 | 3,300 | 3,410 | 12,000 | 257.75 |
| 1986-10-24 | 3,250 | 3,350 | 3,230 | 3,300 | 74,000 | 249.43 |
| 1986-10-23 | 3,070 | 3,150 | 3,060 | 3,110 | 11,000 | 235.07 |
| 1986-10-22 | 3,200 | 3,220 | 3,050 | 3,050 | 65,000 | 230.54 |
| 1986-10-21 | 3,440 | 3,440 | 3,250 | 3,250 | 86,000 | 245.65 |
| 1986-10-20 | 3,460 | 3,460 | 3,380 | 3,410 | 44,000 | 257.75 |
| 1986-10-17 | 3,520 | 3,520 | 3,380 | 3,460 | 111,000 | 261.53 |
| 1986-10-16 | 3,520 | 3,550 | 3,460 | 3,520 | 125,000 | 266.06 |
| 1986-10-15 | 3,510 | 3,510 | 3,450 | 3,490 | 50,000 | 263.79 |
| 1986-10-14 | 3,400 | 3,430 | 3,400 | 3,430 | 90,000 | 259.26 |
| 1986-10-13 | 3,400 | 3,450 | 3,350 | 3,380 | 102,000 | 255.48 |
| 1986-10-09 | 3,310 | 3,400 | 3,310 | 3,390 | 35,000 | 256.24 |
| 1986-10-08 | 3,390 | 3,450 | 3,350 | 3,360 | 80,000 | 253.97 |
| 1986-10-07 | 3,360 | 3,390 | 3,360 | 3,360 | 18,000 | 253.97 |
| 1986-10-06 | 3,330 | 3,350 | 3,310 | 3,340 | 76,000 | 252.46 |
| 1986-10-04 | 3,320 | 3,380 | 3,320 | 3,330 | 35,000 | 251.70 |
| 1986-10-03 | 3,300 | 3,340 | 3,300 | 3,300 | 93,000 | 249.43 |
| 1986-10-01 | 3,890 | 3,890 | 3,740 | 3,750 | 28,000 | 283.45 |
| 1986-09-30 | 3,890 | 3,890 | 3,860 | 3,860 | 10,000 | 291.76 |
| 1986-09-29 | 3,920 | 3,920 | 3,890 | 3,900 | 9,000 | 294.79 |
| 1986-09-27 | 4,040 | 4,040 | 3,920 | 3,920 | 138,000 | 296.30 |
| 1986-09-26 | 4,000 | 4,040 | 3,980 | 4,000 | 150,000 | 302.34 |
| 1986-09-25 | 3,780 | 3,950 | 3,760 | 3,950 | 113,000 | 298.56 |
| 1986-09-24 | 3,740 | 3,770 | 3,740 | 3,740 | 182,000 | 282.69 |
| 1986-09-22 | 3,660 | 3,800 | 3,650 | 3,700 | 62,000 | 279.67 |
| 1986-09-19 | 3,500 | 3,600 | 3,500 | 3,540 | 74,000 | 267.57 |
| 1986-09-18 | 3,300 | 3,450 | 3,300 | 3,400 | 115,000 | 256.99 |
| 1986-09-17 | 3,400 | 3,410 | 3,300 | 3,350 | 132,000 | 253.21 |
| 1986-09-16 | 3,600 | 3,600 | 3,450 | 3,450 | 53,000 | 260.77 |
| 1986-09-12 | 3,600 | 3,710 | 3,600 | 3,600 | 267,000 | 272.11 |
| 1986-09-11 | 3,850 | 3,880 | 3,850 | 3,850 | 123,000 | 291.01 |
| 1986-09-10 | 3,950 | 4,000 | 3,850 | 3,870 | 93,000 | 292.52 |
| 1986-09-09 | 3,900 | 3,900 | 3,860 | 3,870 | 92,000 | 292.52 |
| 1986-09-08 | 3,900 | 3,900 | 3,850 | 3,850 | 36,000 | 291.01 |
| 1986-09-06 | 3,900 | 3,970 | 3,900 | 3,950 | 205,000 | 298.56 |
| 1986-09-05 | 4,000 | 4,020 | 3,900 | 3,900 | 98,000 | 294.79 |
| 1986-09-04 | 4,000 | 4,100 | 4,000 | 4,100 | 37,000 | 309.90 |
| 1986-09-03 | 4,000 | 4,010 | 3,990 | 4,000 | 49,000 | 302.34 |
| 1986-09-02 | 4,010 | 4,040 | 4,000 | 4,000 | 37,000 | 302.34 |
| 1986-09-01 | 4,200 | 4,200 | 4,100 | 4,100 | 78,000 | 309.90 |
| 1986-08-30 | 3,960 | 4,110 | 3,960 | 4,110 | 45,000 | 310.66 |
| 1986-08-29 | 4,050 | 4,100 | 4,000 | 4,000 | 33,000 | 302.34 |
| 1986-08-28 | 3,960 | 4,000 | 3,930 | 4,000 | 113,000 | 302.34 |
| 1986-08-27 | 4,040 | 4,070 | 3,950 | 3,950 | 103,000 | 298.56 |
| 1986-08-26 | 4,100 | 4,150 | 3,980 | 4,140 | 134,000 | 312.93 |
| 1986-08-25 | 4,100 | 4,150 | 4,050 | 4,150 | 105,000 | 313.68 |
| 1986-08-22 | 4,320 | 4,370 | 4,200 | 4,200 | 51,000 | 317.46 |
| 1986-08-21 | 4,370 | 4,370 | 4,370 | 4,370 | 15,000 | 330.31 |
| 1986-08-20 | 4,400 | 4,450 | 4,390 | 4,420 | 130,000 | 334.09 |
| 1986-08-19 | 4,420 | 4,430 | 4,330 | 4,400 | 101,000 | 332.58 |
| 1986-08-18 | 4,420 | 4,500 | 4,260 | 4,300 | 205,000 | 325.02 |
| 1986-08-15 | 4,350 | 4,420 | 4,350 | 4,420 | 251,000 | 334.09 |
| 1986-08-14 | 4,300 | 4,400 | 4,300 | 4,300 | 174,000 | 325.02 |
| 1986-08-13 | 4,250 | 4,300 | 4,250 | 4,250 | 202,000 | 321.24 |
| 1986-08-12 | 4,150 | 4,330 | 4,150 | 4,200 | 181,000 | 317.46 |
| 1986-08-11 | 4,050 | 4,150 | 4,040 | 4,150 | 62,000 | 313.68 |
| 1986-08-08 | 4,080 | 4,090 | 4,050 | 4,060 | 17,000 | 306.88 |
| 1986-08-07 | 4,010 | 4,100 | 4,010 | 4,080 | 35,000 | 308.39 |
| 1986-08-06 | 4,110 | 4,120 | 4,000 | 4,000 | 192,000 | 302.34 |
| 1986-08-05 | 4,100 | 4,180 | 4,100 | 4,110 | 100,000 | 310.66 |
| 1986-08-04 | 4,220 | 4,220 | 4,100 | 4,100 | 47,000 | 309.90 |
| 1986-08-02 | 4,250 | 4,250 | 4,180 | 4,220 | 35,000 | 318.97 |
| 1986-08-01 | 4,400 | 4,400 | 4,200 | 4,200 | 42,000 | 317.46 |
| 1986-07-31 | 4,440 | 4,460 | 4,400 | 4,450 | 68,000 | 336.36 |
| 1986-07-30 | 4,360 | 4,650 | 4,360 | 4,590 | 120,000 | 346.94 |
| 1986-07-29 | 4,600 | 4,600 | 4,490 | 4,510 | 97,000 | 340.89 |
| 1986-07-28 | 4,660 | 4,660 | 4,600 | 4,600 | 32,000 | 347.70 |
| 1986-07-26 | 4,600 | 4,630 | 4,560 | 4,630 | 28,000 | 349.96 |
| 1986-07-25 | 4,660 | 4,660 | 4,600 | 4,650 | 102,000 | 351.47 |
| 1986-07-24 | 4,720 | 4,720 | 4,650 | 4,700 | 135,000 | 355.25 |
| 1986-07-23 | 4,560 | 4,750 | 4,560 | 4,610 | 174,000 | 348.45 |
| 1986-07-22 | 4,610 | 4,680 | 4,610 | 4,610 | 85,000 | 348.45 |
| 1986-07-21 | 4,800 | 4,800 | 4,670 | 4,750 | 131,000 | 359.03 |
| 1986-07-19 | 4,650 | 4,760 | 4,650 | 4,760 | 264,000 | 359.79 |
| 1986-07-18 | 4,590 | 4,640 | 4,550 | 4,600 | 179,000 | 347.70 |
| 1986-07-17 | 4,490 | 4,600 | 4,490 | 4,590 | 161,000 | 346.94 |
| 1986-07-16 | 4,450 | 4,520 | 4,410 | 4,490 | 145,000 | 339.38 |
| 1986-07-15 | 4,450 | 4,500 | 4,400 | 4,470 | 94,000 | 337.87 |
| 1986-07-14 | 4,500 | 4,510 | 4,430 | 4,430 | 77,000 | 334.85 |
| 1986-07-11 | 4,300 | 4,630 | 4,300 | 4,620 | 164,000 | 349.21 |
| 1986-07-10 | 4,410 | 4,410 | 4,300 | 4,350 | 56,000 | 328.80 |
| 1986-07-09 | 4,560 | 4,560 | 4,350 | 4,440 | 69,000 | 335.60 |
| 1986-07-08 | 4,580 | 4,620 | 4,550 | 4,550 | 190,000 | 343.92 |
| 1986-07-07 | 4,630 | 4,690 | 4,610 | 4,680 | 121,000 | 353.74 |
| 1986-07-05 | 4,700 | 4,730 | 4,610 | 4,680 | 384,000 | 353.74 |
| 1986-07-04 | 4,460 | 4,730 | 4,400 | 4,730 | 495,000 | 357.52 |
| 1986-07-03 | 4,400 | 4,520 | 4,320 | 4,420 | 531,000 | 334.09 |
| 1986-07-02 | 4,000 | 4,300 | 3,990 | 4,250 | 283,000 | 321.24 |
| 1986-07-01 | 4,000 | 4,020 | 3,990 | 3,990 | 230,000 | 301.59 |
| 1986-06-30 | 3,960 | 4,000 | 3,960 | 4,000 | 128,000 | 302.34 |
| 1986-06-28 | 3,950 | 3,970 | 3,930 | 3,970 | 100,000 | 300.08 |
| 1986-06-27 | 3,990 | 4,000 | 3,940 | 4,000 | 239,000 | 302.34 |
| 1986-06-26 | 3,900 | 4,000 | 3,900 | 3,990 | 321,000 | 301.59 |
| 1986-06-25 | 3,850 | 3,900 | 3,830 | 3,900 | 441,000 | 294.79 |
| 1986-06-24 | 3,850 | 3,900 | 3,840 | 3,900 | 81,000 | 294.79 |
| 1986-06-23 | 3,990 | 3,990 | 3,890 | 3,940 | 81,000 | 297.81 |
| 1986-06-21 | 3,970 | 4,000 | 3,950 | 3,990 | 104,000 | 301.59 |
| 1986-06-20 | 3,960 | 4,010 | 3,930 | 4,010 | 121,000 | 303.10 |
| 1986-06-19 | 3,860 | 3,960 | 3,860 | 3,960 | 17,000 | 299.32 |
| 1986-06-18 | 3,900 | 3,900 | 3,840 | 3,840 | 80,000 | 290.25 |
| 1986-06-17 | 3,920 | 3,920 | 3,830 | 3,860 | 49,000 | 291.76 |
| 1986-06-16 | 3,890 | 3,910 | 3,830 | 3,830 | 115,000 | 289.49 |
| 1986-06-13 | 3,850 | 3,950 | 3,830 | 3,890 | 103,000 | 294.03 |
| 1986-06-12 | 3,860 | 3,870 | 3,800 | 3,850 | 102,000 | 291.01 |
| 1986-06-11 | 3,850 | 3,890 | 3,850 | 3,860 | 106,000 | 291.76 |
| 1986-06-10 | 3,870 | 3,890 | 3,790 | 3,890 | 175,000 | 294.03 |
| 1986-06-09 | 3,960 | 3,960 | 3,820 | 3,820 | 19,000 | 288.74 |
| 1986-06-07 | 3,960 | 3,960 | 3,930 | 3,930 | 18,000 | 297.05 |
| 1986-06-06 | 3,980 | 3,980 | 3,940 | 3,950 | 49,000 | 298.56 |
| 1986-06-05 | 3,960 | 3,970 | 3,840 | 3,930 | 102,000 | 297.05 |
| 1986-06-04 | 4,020 | 4,060 | 4,000 | 4,000 | 93,000 | 302.34 |
| 1986-06-03 | 4,090 | 4,100 | 4,020 | 4,020 | 91,000 | 303.86 |
| 1986-06-02 | 4,030 | 4,100 | 4,000 | 4,080 | 279,000 | 308.39 |
| 1986-05-31 | 3,950 | 3,950 | 3,920 | 3,950 | 37,000 | 298.56 |
| 1986-05-30 | 3,900 | 3,960 | 3,850 | 3,960 | 96,000 | 299.32 |
| 1986-05-29 | 4,050 | 4,050 | 3,890 | 3,950 | 178,000 | 298.56 |
| 1986-05-28 | 3,790 | 4,030 | 3,780 | 4,000 | 650,000 | 302.34 |
| 1986-05-27 | 3,590 | 3,700 | 3,590 | 3,690 | 252,000 | 278.91 |
| 1986-05-26 | 3,620 | 3,630 | 3,540 | 3,600 | 97,000 | 272.11 |
| 1986-05-24 | 3,600 | 3,600 | 3,590 | 3,600 | 45,000 | 272.11 |
| 1986-05-23 | 3,590 | 3,610 | 3,580 | 3,590 | 104,000 | 271.35 |
| 1986-05-22 | 3,550 | 3,600 | 3,520 | 3,580 | 190,000 | 270.60 |
| 1986-05-21 | 3,540 | 3,550 | 3,500 | 3,510 | 58,000 | 265.31 |
| 1986-05-20 | 3,490 | 3,500 | 3,480 | 3,490 | 19,000 | 263.79 |
| 1986-05-19 | 3,550 | 3,550 | 3,500 | 3,500 | 108,000 | 264.55 |
| 1986-05-17 | 3,550 | 3,560 | 3,550 | 3,550 | 18,000 | 268.33 |
| 1986-05-16 | 3,550 | 3,600 | 3,550 | 3,600 | 34,000 | 272.11 |
| 1986-05-15 | 3,590 | 3,600 | 3,550 | 3,600 | 125,000 | 272.11 |
| 1986-05-14 | 3,550 | 3,610 | 3,540 | 3,590 | 170,000 | 271.35 |
| 1986-05-13 | 3,550 | 3,550 | 3,500 | 3,540 | 92,000 | 267.57 |
| 1986-05-12 | 3,530 | 3,610 | 3,500 | 3,500 | 132,000 | 264.55 |
| 1986-05-09 | 3,480 | 3,480 | 3,470 | 3,480 | 52,000 | 263.04 |
| 1986-05-08 | 3,400 | 3,430 | 3,330 | 3,330 | 45,000 | 251.70 |
| 1986-05-07 | 3,400 | 3,430 | 3,400 | 3,400 | 38,000 | 256.99 |
| 1986-05-06 | 3,450 | 3,450 | 3,400 | 3,400 | 189,000 | 256.99 |
| 1986-05-02 | 3,480 | 3,490 | 3,450 | 3,450 | 80,000 | 260.77 |
| 1986-05-01 | 3,500 | 3,500 | 3,460 | 3,460 | 26,000 | 261.53 |
| 1986-04-30 | 3,580 | 3,580 | 3,500 | 3,500 | 135,000 | 264.55 |
| 1986-04-28 | 3,580 | 3,580 | 3,530 | 3,530 | 19,000 | 266.82 |
| 1986-04-26 | 3,460 | 3,630 | 3,460 | 3,630 | 60,000 | 274.38 |
| 1986-04-25 | 3,390 | 3,420 | 3,300 | 3,420 | 90,000 | 258.50 |
| 1986-04-24 | 3,430 | 3,460 | 3,400 | 3,400 | 50,000 | 256.99 |
| 1986-04-23 | 3,550 | 3,550 | 3,430 | 3,430 | 90,000 | 259.26 |
| 1986-04-22 | 3,530 | 3,530 | 3,400 | 3,400 | 30,000 | 256.99 |
| 1986-04-21 | 3,530 | 3,590 | 3,520 | 3,590 | 37,000 | 271.35 |
| 1986-04-19 | 3,480 | 3,500 | 3,480 | 3,480 | 8,000 | 263.04 |
| 1986-04-18 | 3,560 | 3,570 | 3,500 | 3,530 | 81,000 | 266.82 |
| 1986-04-17 | 3,500 | 3,550 | 3,500 | 3,540 | 21,000 | 267.57 |
| 1986-04-15 | 3,370 | 3,400 | 3,360 | 3,400 | 29,000 | 256.99 |
| 1986-04-14 | 3,370 | 3,390 | 3,340 | 3,340 | 76,000 | 252.46 |
| 1986-04-11 | 3,390 | 3,390 | 3,340 | 3,370 | 24,000 | 254.72 |
| 1986-04-10 | 3,590 | 3,590 | 3,540 | 3,540 | 3,000 | 267.57 |
| 1986-04-09 | 3,550 | 3,600 | 3,550 | 3,600 | 15,000 | 272.11 |
| 1986-04-08 | 3,400 | 3,480 | 3,390 | 3,480 | 32,000 | 263.04 |
| 1986-04-07 | 3,360 | 3,400 | 3,360 | 3,390 | 15,000 | 256.24 |
| 1986-04-05 | 3,380 | 3,380 | 3,350 | 3,350 | 19,000 | 253.21 |
| 1986-04-04 | 3,370 | 3,400 | 3,370 | 3,400 | 22,000 | 256.99 |
| 1986-04-03 | 3,420 | 3,420 | 3,370 | 3,370 | 20,000 | 254.72 |
| 1986-04-02 | 3,250 | 3,400 | 3,250 | 3,400 | 103,000 | 256.99 |
| 1986-04-01 | 3,420 | 3,420 | 3,300 | 3,350 | 80,000 | 253.21 |
| 1986-03-31 | 3,450 | 3,450 | 3,400 | 3,420 | 16,000 | 258.50 |
| 1986-03-29 | 3,480 | 3,480 | 3,480 | 3,480 | 26,000 | 263.04 |
| 1986-03-28 | 3,590 | 3,590 | 3,480 | 3,480 | 42,000 | 263.04 |
| 1986-03-27 | 3,590 | 3,600 | 3,570 | 3,600 | 99,000 | 272.11 |
| 1986-03-26 | 3,600 | 3,600 | 3,580 | 3,600 | 148,000 | 272.11 |
| 1986-03-25 | 3,650 | 3,660 | 3,590 | 3,590 | 203,000 | 271.35 |
| 1986-03-24 | 3,680 | 3,680 | 3,640 | 3,660 | 49,000 | 276.64 |
| 1986-03-22 | 3,600 | 3,690 | 3,600 | 3,690 | 76,000 | 278.91 |
| 1986-03-20 | 3,550 | 3,550 | 3,530 | 3,530 | 46,000 | 266.82 |
| 1986-03-19 | 3,650 | 3,650 | 3,550 | 3,600 | 44,000 | 272.11 |
| 1986-03-18 | 3,650 | 3,690 | 3,650 | 3,650 | 62,000 | 275.89 |
| 1986-03-17 | 3,680 | 3,700 | 3,630 | 3,700 | 44,000 | 279.67 |
| 1986-03-15 | 3,650 | 3,690 | 3,650 | 3,680 | 35,000 | 278.16 |
| 1986-03-14 | 3,690 | 3,700 | 3,650 | 3,700 | 150,000 | 279.67 |
| 1986-03-13 | 3,620 | 3,700 | 3,540 | 3,700 | 290,000 | 279.67 |
| 1986-03-12 | 3,530 | 3,600 | 3,520 | 3,600 | 155,000 | 272.11 |
| 1986-03-11 | 3,520 | 3,520 | 3,430 | 3,510 | 52,000 | 265.31 |
| 1986-03-10 | 3,460 | 3,460 | 3,460 | 3,460 | 44,000 | 261.53 |
| 1986-03-07 | 3,490 | 3,540 | 3,450 | 3,510 | 202,000 | 265.31 |
| 1986-03-06 | 3,370 | 3,400 | 3,350 | 3,400 | 33,000 | 256.99 |
| 1986-03-05 | 3,450 | 3,450 | 3,350 | 3,420 | 105,000 | 258.50 |
| 1986-03-04 | 3,400 | 3,470 | 3,400 | 3,450 | 121,000 | 260.77 |
| 1986-03-03 | 3,500 | 3,500 | 3,400 | 3,500 | 37,000 | 264.55 |
| 1986-03-01 | 3,500 | 3,600 | 3,490 | 3,570 | 85,000 | 269.84 |
| 1986-02-28 | 3,500 | 3,650 | 3,450 | 3,650 | 350,000 | 275.89 |
| 1986-02-27 | 3,370 | 3,450 | 3,350 | 3,450 | 455,000 | 260.77 |
| 1986-02-26 | 3,290 | 3,290 | 3,260 | 3,290 | 196,000 | 248.68 |
| 1986-02-25 | 3,200 | 3,300 | 3,190 | 3,260 | 222,000 | 246.41 |
| 1986-02-24 | 3,200 | 3,200 | 3,150 | 3,150 | 167,000 | 238.10 |
| 1986-02-22 | 3,150 | 3,200 | 3,140 | 3,150 | 223,000 | 238.10 |
| 1986-02-21 | 3,100 | 3,100 | 3,060 | 3,070 | 33,000 | 232.05 |
| 1986-02-20 | 3,070 | 3,070 | 3,000 | 3,010 | 53,000 | 227.51 |
| 1986-02-19 | 3,070 | 3,090 | 3,040 | 3,040 | 102,000 | 229.78 |
| 1986-02-18 | 3,100 | 3,100 | 3,040 | 3,070 | 38,000 | 232.05 |
| 1986-02-17 | 3,150 | 3,150 | 3,040 | 3,100 | 18,000 | 234.32 |
| 1986-02-15 | 3,140 | 3,140 | 3,050 | 3,140 | 138,000 | 237.34 |
| 1986-02-14 | 3,080 | 3,120 | 3,050 | 3,100 | 268,000 | 234.32 |
| 1986-02-13 | 3,000 | 3,100 | 3,000 | 3,080 | 288,000 | 232.80 |
| 1986-02-12 | 2,980 | 2,990 | 2,950 | 2,970 | 166,000 | 224.49 |
| 1986-02-10 | 2,940 | 2,980 | 2,940 | 2,980 | 73,000 | 225.25 |
| 1986-02-07 | 2,920 | 2,960 | 2,920 | 2,920 | 117,000 | 220.71 |
| 1986-02-06 | 2,900 | 2,910 | 2,890 | 2,900 | 27,000 | 219.20 |
| 1986-02-05 | 2,980 | 2,980 | 2,870 | 2,880 | 78,000 | 217.69 |
| 1986-02-04 | 2,990 | 2,990 | 2,940 | 2,980 | 59,000 | 225.25 |
| 1986-02-03 | 2,970 | 3,000 | 2,930 | 2,940 | 49,000 | 222.22 |
| 1986-02-01 | 2,920 | 2,950 | 2,900 | 2,930 | 58,000 | 221.47 |
| 1986-01-31 | 2,930 | 2,940 | 2,860 | 2,900 | 114,000 | 219.20 |
| 1986-01-30 | 3,000 | 3,020 | 2,890 | 2,900 | 331,000 | 219.20 |
| 1986-01-29 | 2,980 | 3,090 | 2,950 | 3,000 | 646,000 | 226.76 |
| 1986-01-28 | 2,930 | 3,000 | 2,890 | 2,900 | 375,000 | 219.20 |
| 1986-01-27 | 2,810 | 2,870 | 2,750 | 2,850 | 270,000 | 215.42 |
| 1986-01-25 | 2,630 | 2,700 | 2,630 | 2,660 | 88,000 | 201.06 |
| 1986-01-24 | 2,610 | 2,630 | 2,610 | 2,610 | 38,000 | 197.28 |
| 1986-01-23 | 2,590 | 2,600 | 2,560 | 2,560 | 32,000 | 193.50 |
| 1986-01-22 | 2,620 | 2,620 | 2,580 | 2,590 | 38,000 | 195.77 |
| 1986-01-21 | 2,640 | 2,700 | 2,640 | 2,700 | 26,000 | 204.08 |
| 1986-01-20 | 2,640 | 2,640 | 2,640 | 2,640 | 7,000 | 199.55 |
| 1986-01-17 | 2,640 | 2,640 | 2,560 | 2,560 | 10,000 | 193.50 |
| 1986-01-16 | 2,600 | 2,610 | 2,520 | 2,600 | 56,000 | 196.52 |
| 1986-01-14 | 2,570 | 2,610 | 2,570 | 2,600 | 43,000 | 196.52 |
| 1986-01-13 | 2,600 | 2,610 | 2,540 | 2,550 | 92,000 | 192.74 |
| 1986-01-10 | 2,720 | 2,720 | 2,510 | 2,600 | 68,000 | 196.52 |
| 1986-01-09 | 2,720 | 2,740 | 2,670 | 2,700 | 78,000 | 204.08 |
| 1986-01-08 | 2,800 | 2,800 | 2,740 | 2,800 | 97,000 | 211.64 |
| 1986-01-07 | 2,800 | 2,800 | 2,770 | 2,790 | 19,000 | 210.88 |
| 1986-01-06 | 2,800 | 2,810 | 2,800 | 2,810 | 16,000 | 212.40 |
| 1986-01-04 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 211.64 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
