8801 三井不動産(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 | 1,920 | 1,950 | 1,890 | 1,890 | 444,000 | 571.43 |
| 1986-12-26 | 1,920 | 1,970 | 1,920 | 1,930 | 877,000 | 583.52 |
| 1986-12-25 | 1,990 | 2,000 | 1,920 | 1,950 | 1,584,000 | 589.57 |
| 1986-12-24 | 2,020 | 2,030 | 1,960 | 1,960 | 2,472,000 | 592.59 |
| 1986-12-23 | 2,000 | 2,050 | 1,990 | 2,010 | 8,707,999 | 607.71 |
| 1986-12-22 | 1,930 | 2,040 | 1,920 | 1,980 | 10,331,999 | 598.64 |
| 1986-12-19 | 1,900 | 1,950 | 1,900 | 1,940 | 3,031,000 | 586.55 |
| 1986-12-18 | 1,880 | 1,900 | 1,880 | 1,900 | 1,354,000 | 574.45 |
| 1986-12-17 | 1,940 | 1,940 | 1,890 | 1,910 | 1,635,000 | 577.48 |
| 1986-12-16 | 1,900 | 1,950 | 1,900 | 1,940 | 2,301,000 | 586.55 |
| 1986-12-15 | 1,940 | 1,950 | 1,870 | 1,920 | 1,458,000 | 580.50 |
| 1986-12-12 | 1,920 | 2,000 | 1,890 | 1,930 | 1,512,000 | 583.52 |
| 1986-12-11 | 1,920 | 1,930 | 1,890 | 1,910 | 1,565,000 | 577.48 |
| 1986-12-10 | 1,890 | 1,920 | 1,890 | 1,900 | 1,616,000 | 574.45 |
| 1986-12-09 | 1,930 | 1,950 | 1,900 | 1,920 | 1,797,000 | 580.50 |
| 1986-12-08 | 1,940 | 1,970 | 1,920 | 1,920 | 1,056,000 | 580.50 |
| 1986-12-06 | 1,930 | 1,940 | 1,920 | 1,940 | 1,047,000 | 586.55 |
| 1986-12-05 | 2,000 | 2,000 | 1,930 | 1,930 | 4,314,000 | 583.52 |
| 1986-12-04 | 1,980 | 2,000 | 1,960 | 1,990 | 5,728,999 | 601.66 |
| 1986-12-03 | 1,930 | 1,990 | 1,900 | 1,970 | 7,708,999 | 595.62 |
| 1986-12-02 | 1,900 | 1,910 | 1,870 | 1,880 | 2,310,000 | 568.41 |
| 1986-12-01 | 1,920 | 1,940 | 1,880 | 1,890 | 3,369,000 | 571.43 |
| 1986-11-29 | 1,860 | 1,920 | 1,860 | 1,900 | 3,639,000 | 574.45 |
| 1986-11-28 | 1,830 | 1,850 | 1,810 | 1,850 | 2,516,000 | 559.34 |
| 1986-11-27 | 1,770 | 1,820 | 1,760 | 1,800 | 1,808,000 | 544.22 |
| 1986-11-26 | 1,800 | 1,820 | 1,750 | 1,760 | 2,617,000 | 532.12 |
| 1986-11-25 | 1,820 | 1,830 | 1,780 | 1,790 | 1,282,000 | 541.19 |
| 1986-11-22 | 1,800 | 1,810 | 1,770 | 1,790 | 1,256,000 | 541.19 |
| 1986-11-21 | 1,730 | 1,770 | 1,710 | 1,740 | 1,662,000 | 526.08 |
| 1986-11-20 | 1,710 | 1,720 | 1,690 | 1,710 | 916,000 | 517.01 |
| 1986-11-19 | 1,680 | 1,720 | 1,680 | 1,690 | 494,000 | 510.96 |
| 1986-11-18 | 1,690 | 1,710 | 1,660 | 1,690 | 800,000 | 510.96 |
| 1986-11-17 | 1,740 | 1,740 | 1,690 | 1,690 | 714,000 | 510.96 |
| 1986-11-14 | 1,690 | 1,740 | 1,690 | 1,720 | 989,000 | 520.03 |
| 1986-11-13 | 1,740 | 1,760 | 1,720 | 1,730 | 1,021,000 | 523.05 |
| 1986-11-12 | 1,730 | 1,790 | 1,720 | 1,750 | 3,345,000 | 529.10 |
| 1986-11-11 | 1,680 | 1,740 | 1,670 | 1,720 | 2,357,000 | 520.03 |
| 1986-11-10 | 1,690 | 1,700 | 1,670 | 1,680 | 832,000 | 507.94 |
| 1986-11-07 | 1,680 | 1,710 | 1,640 | 1,700 | 2,288,000 | 513.98 |
| 1986-11-06 | 1,630 | 1,630 | 1,590 | 1,620 | 1,146,000 | 489.80 |
| 1986-11-05 | 1,560 | 1,610 | 1,560 | 1,570 | 1,221,000 | 474.68 |
| 1986-11-04 | 1,580 | 1,610 | 1,550 | 1,550 | 1,285,000 | 468.63 |
| 1986-11-01 | 1,530 | 1,570 | 1,510 | 1,560 | 1,443,000 | 471.66 |
| 1986-10-31 | 1,690 | 1,700 | 1,590 | 1,610 | 2,385,000 | 486.77 |
| 1986-10-30 | 1,640 | 1,720 | 1,610 | 1,720 | 3,452,000 | 520.03 |
| 1986-10-29 | 1,580 | 1,590 | 1,540 | 1,580 | 1,858,000 | 477.70 |
| 1986-10-28 | 1,500 | 1,580 | 1,480 | 1,580 | 1,639,000 | 477.70 |
| 1986-10-27 | 1,450 | 1,500 | 1,410 | 1,440 | 1,725,000 | 435.37 |
| 1986-10-25 | 1,400 | 1,490 | 1,370 | 1,450 | 1,322,000 | 438.40 |
| 1986-10-24 | 1,570 | 1,580 | 1,400 | 1,400 | 3,587,000 | 423.28 |
| 1986-10-23 | 1,520 | 1,620 | 1,470 | 1,600 | 2,432,000 | 483.75 |
| 1986-10-22 | 1,620 | 1,640 | 1,530 | 1,550 | 2,044,000 | 468.63 |
| 1986-10-21 | 1,660 | 1,690 | 1,590 | 1,620 | 1,708,000 | 489.80 |
| 1986-10-20 | 1,680 | 1,740 | 1,680 | 1,690 | 751,000 | 510.96 |
| 1986-10-17 | 1,710 | 1,730 | 1,690 | 1,720 | 1,480,000 | 520.03 |
| 1986-10-16 | 1,760 | 1,780 | 1,670 | 1,710 | 2,077,000 | 517.01 |
| 1986-10-15 | 1,850 | 1,850 | 1,750 | 1,760 | 3,112,000 | 532.12 |
| 1986-10-14 | 1,880 | 1,910 | 1,840 | 1,850 | 2,653,000 | 559.34 |
| 1986-10-13 | 1,940 | 1,940 | 1,900 | 1,910 | 929,000 | 577.48 |
| 1986-10-09 | 1,960 | 1,980 | 1,930 | 1,950 | 2,243,000 | 589.57 |
| 1986-10-08 | 1,920 | 1,990 | 1,920 | 1,990 | 1,139,000 | 601.66 |
| 1986-10-07 | 1,890 | 1,960 | 1,890 | 1,930 | 1,392,000 | 583.52 |
| 1986-10-06 | 1,900 | 1,930 | 1,860 | 1,890 | 709,000 | 571.43 |
| 1986-10-04 | 1,910 | 1,930 | 1,890 | 1,930 | 853,000 | 583.52 |
| 1986-10-03 | 1,880 | 1,970 | 1,860 | 1,940 | 2,146,000 | 586.55 |
| 1986-10-02 | 2,090 | 2,090 | 1,840 | 1,910 | 3,592,000 | 577.48 |
| 1986-10-01 | 2,190 | 2,190 | 2,010 | 2,010 | 5,699,999 | 607.71 |
| 1986-09-30 | 2,150 | 2,210 | 2,130 | 2,150 | 12,286,999 | 650.04 |
| 1986-09-29 | 2,150 | 2,190 | 2,120 | 2,180 | 8,325,999 | 659.11 |
| 1986-09-27 | 2,150 | 2,190 | 2,130 | 2,150 | 7,377,999 | 650.04 |
| 1986-09-26 | 1,950 | 2,150 | 1,930 | 2,080 | 12,547,999 | 628.87 |
| 1986-09-25 | 1,920 | 1,950 | 1,900 | 1,920 | 1,891,000 | 580.50 |
| 1986-09-24 | 1,910 | 1,930 | 1,880 | 1,900 | 1,768,000 | 574.45 |
| 1986-09-22 | 1,900 | 1,900 | 1,810 | 1,880 | 7,212,999 | 568.41 |
| 1986-09-19 | 1,850 | 1,900 | 1,820 | 1,870 | 1,143,000 | 565.38 |
| 1986-09-18 | 1,790 | 1,840 | 1,790 | 1,800 | 1,275,000 | 544.22 |
| 1986-09-17 | 1,880 | 1,920 | 1,750 | 1,750 | 2,446,000 | 529.10 |
| 1986-09-16 | 1,890 | 1,910 | 1,840 | 1,900 | 1,695,000 | 574.45 |
| 1986-09-12 | 1,850 | 1,940 | 1,850 | 1,900 | 2,887,000 | 574.45 |
| 1986-09-11 | 2,050 | 2,060 | 2,010 | 2,010 | 1,319,000 | 607.71 |
| 1986-09-10 | 1,990 | 2,050 | 1,990 | 2,030 | 1,783,000 | 613.76 |
| 1986-09-09 | 1,950 | 2,000 | 1,950 | 2,000 | 650,000 | 604.69 |
| 1986-09-08 | 2,000 | 2,030 | 1,970 | 2,010 | 684,000 | 607.71 |
| 1986-09-06 | 2,070 | 2,070 | 1,990 | 2,030 | 799,000 | 613.76 |
| 1986-09-05 | 2,040 | 2,070 | 1,990 | 2,070 | 2,438,000 | 625.85 |
| 1986-09-04 | 2,020 | 2,070 | 1,990 | 1,990 | 1,720,000 | 601.66 |
| 1986-09-03 | 1,990 | 2,020 | 1,980 | 1,990 | 3,150,000 | 601.66 |
| 1986-09-02 | 2,140 | 2,140 | 2,050 | 2,110 | 3,578,000 | 637.94 |
| 1986-09-01 | 2,050 | 2,170 | 2,030 | 2,150 | 12,703,999 | 650.04 |
| 1986-08-30 | 2,020 | 2,040 | 1,970 | 2,010 | 1,584,000 | 607.71 |
| 1986-08-29 | 1,880 | 1,950 | 1,880 | 1,930 | 1,042,000 | 583.52 |
| 1986-08-28 | 1,900 | 1,930 | 1,880 | 1,890 | 1,286,000 | 571.43 |
| 1986-08-27 | 1,930 | 1,940 | 1,870 | 1,880 | 2,759,000 | 568.41 |
| 1986-08-26 | 1,990 | 2,020 | 1,910 | 1,910 | 1,617,000 | 577.48 |
| 1986-08-25 | 1,990 | 1,990 | 1,960 | 1,970 | 800,000 | 595.62 |
| 1986-08-23 | 1,940 | 1,940 | 1,890 | 1,900 | 1,449,000 | 574.45 |
| 1986-08-22 | 2,050 | 2,050 | 1,930 | 1,940 | 2,170,000 | 586.55 |
| 1986-08-21 | 2,100 | 2,120 | 2,030 | 2,050 | 2,830,000 | 619.80 |
| 1986-08-20 | 2,080 | 2,150 | 2,070 | 2,100 | 4,595,000 | 634.92 |
| 1986-08-19 | 2,180 | 2,180 | 2,090 | 2,100 | 7,527,999 | 634.92 |
| 1986-08-18 | 2,040 | 2,150 | 2,040 | 2,140 | 10,694,999 | 647.01 |
| 1986-08-15 | 2,030 | 2,050 | 2,000 | 2,040 | 2,590,000 | 616.78 |
| 1986-08-14 | 2,060 | 2,070 | 2,010 | 2,050 | 4,656,000 | 619.80 |
| 1986-08-13 | 2,000 | 2,050 | 1,990 | 2,050 | 4,044,000 | 619.80 |
| 1986-08-12 | 1,890 | 1,970 | 1,890 | 1,940 | 2,292,000 | 586.55 |
| 1986-08-11 | 1,830 | 1,870 | 1,830 | 1,860 | 1,554,000 | 562.36 |
| 1986-08-08 | 1,850 | 1,860 | 1,840 | 1,860 | 2,611,000 | 562.36 |
| 1986-08-07 | 1,870 | 1,890 | 1,850 | 1,880 | 1,843,000 | 568.41 |
| 1986-08-06 | 1,900 | 1,900 | 1,870 | 1,870 | 1,607,000 | 565.38 |
| 1986-08-05 | 1,900 | 1,970 | 1,900 | 1,930 | 1,651,000 | 583.52 |
| 1986-08-04 | 1,850 | 1,890 | 1,850 | 1,890 | 1,271,000 | 571.43 |
| 1986-08-02 | 1,880 | 1,900 | 1,860 | 1,870 | 1,170,000 | 565.38 |
| 1986-08-01 | 1,960 | 2,000 | 1,860 | 1,930 | 2,905,000 | 583.52 |
| 1986-07-31 | 2,100 | 2,130 | 2,000 | 2,000 | 4,532,000 | 604.69 |
| 1986-07-30 | 2,000 | 2,130 | 2,000 | 2,120 | 8,450,999 | 640.97 |
| 1986-07-29 | 2,010 | 2,070 | 2,010 | 2,040 | 6,247,999 | 616.78 |
| 1986-07-28 | 2,030 | 2,090 | 2,000 | 2,090 | 2,107,000 | 631.90 |
| 1986-07-26 | 2,050 | 2,070 | 2,000 | 2,040 | 2,023,000 | 616.78 |
| 1986-07-25 | 2,160 | 2,170 | 2,050 | 2,070 | 18,063,998 | 625.85 |
| 1986-07-24 | 2,010 | 2,140 | 1,980 | 2,130 | 12,270,999 | 643.99 |
| 1986-07-23 | 1,950 | 2,060 | 1,950 | 2,010 | 4,901,000 | 607.71 |
| 1986-07-22 | 1,930 | 1,970 | 1,870 | 1,950 | 2,403,000 | 589.57 |
| 1986-07-21 | 2,080 | 2,080 | 1,930 | 1,980 | 2,271,000 | 598.64 |
| 1986-07-19 | 2,030 | 2,100 | 2,010 | 2,060 | 4,405,000 | 622.83 |
| 1986-07-18 | 1,990 | 2,050 | 1,990 | 2,020 | 3,302,000 | 610.73 |
| 1986-07-17 | 1,970 | 2,020 | 1,950 | 2,000 | 2,720,000 | 604.69 |
| 1986-07-16 | 1,960 | 2,010 | 1,960 | 1,970 | 2,838,000 | 595.62 |
| 1986-07-15 | 2,020 | 2,050 | 2,010 | 2,040 | 3,069,000 | 616.78 |
| 1986-07-14 | 2,060 | 2,110 | 2,030 | 2,060 | 9,786,999 | 622.83 |
| 1986-07-11 | 2,050 | 2,110 | 2,000 | 2,070 | 25,923,997 | 625.85 |
| 1986-07-10 | 1,840 | 1,970 | 1,830 | 1,970 | 7,747,999 | 595.62 |
| 1986-07-09 | 1,900 | 1,910 | 1,850 | 1,850 | 2,219,000 | 559.34 |
| 1986-07-08 | 1,860 | 1,910 | 1,860 | 1,890 | 3,764,000 | 571.43 |
| 1986-07-07 | 1,890 | 1,930 | 1,880 | 1,890 | 7,048,999 | 571.43 |
| 1986-07-05 | 1,860 | 1,870 | 1,850 | 1,870 | 1,022,000 | 565.38 |
| 1986-07-04 | 1,870 | 1,870 | 1,840 | 1,850 | 1,204,000 | 559.34 |
| 1986-07-03 | 1,890 | 1,890 | 1,860 | 1,880 | 1,838,000 | 568.41 |
| 1986-07-02 | 1,850 | 1,900 | 1,840 | 1,890 | 4,056,000 | 571.43 |
| 1986-07-01 | 1,880 | 1,880 | 1,850 | 1,850 | 2,373,000 | 559.34 |
| 1986-06-30 | 1,860 | 1,890 | 1,830 | 1,890 | 1,695,000 | 571.43 |
| 1986-06-28 | 1,850 | 1,870 | 1,840 | 1,840 | 699,000 | 556.31 |
| 1986-06-27 | 1,900 | 1,900 | 1,860 | 1,880 | 5,918,999 | 568.41 |
| 1986-06-26 | 1,880 | 1,920 | 1,860 | 1,900 | 6,399,999 | 574.45 |
| 1986-06-25 | 1,830 | 1,860 | 1,810 | 1,850 | 2,760,000 | 559.34 |
| 1986-06-24 | 1,860 | 1,860 | 1,830 | 1,840 | 2,300,000 | 556.31 |
| 1986-06-23 | 1,880 | 1,880 | 1,840 | 1,860 | 1,970,000 | 562.36 |
| 1986-06-21 | 1,890 | 1,900 | 1,850 | 1,850 | 2,991,000 | 559.34 |
| 1986-06-20 | 1,910 | 1,920 | 1,880 | 1,900 | 10,932,999 | 574.45 |
| 1986-06-19 | 1,840 | 1,890 | 1,830 | 1,890 | 24,176,998 | 571.43 |
| 1986-06-18 | 1,730 | 1,810 | 1,730 | 1,800 | 10,357,999 | 544.22 |
| 1986-06-17 | 1,760 | 1,760 | 1,730 | 1,730 | 1,484,000 | 523.05 |
| 1986-06-16 | 1,770 | 1,780 | 1,740 | 1,770 | 1,542,000 | 535.15 |
| 1986-06-13 | 1,770 | 1,790 | 1,750 | 1,780 | 3,045,000 | 538.17 |
| 1986-06-12 | 1,780 | 1,800 | 1,760 | 1,800 | 10,262,999 | 544.22 |
| 1986-06-11 | 1,690 | 1,780 | 1,690 | 1,770 | 10,384,999 | 535.15 |
| 1986-06-10 | 1,700 | 1,710 | 1,680 | 1,690 | 2,238,000 | 510.96 |
| 1986-06-09 | 1,710 | 1,730 | 1,700 | 1,730 | 3,050,000 | 523.05 |
| 1986-06-07 | 1,720 | 1,720 | 1,700 | 1,700 | 1,091,000 | 513.98 |
| 1986-06-06 | 1,730 | 1,730 | 1,700 | 1,720 | 2,292,000 | 520.03 |
| 1986-06-05 | 1,720 | 1,740 | 1,700 | 1,730 | 6,619,999 | 523.05 |
| 1986-06-04 | 1,630 | 1,660 | 1,620 | 1,660 | 2,553,000 | 501.89 |
| 1986-06-03 | 1,660 | 1,670 | 1,620 | 1,650 | 2,248,000 | 498.87 |
| 1986-06-02 | 1,650 | 1,670 | 1,640 | 1,660 | 639,000 | 501.89 |
| 1986-05-31 | 1,630 | 1,660 | 1,630 | 1,650 | 722,000 | 498.87 |
| 1986-05-30 | 1,690 | 1,700 | 1,630 | 1,690 | 1,978,000 | 510.96 |
| 1986-05-29 | 1,700 | 1,730 | 1,670 | 1,700 | 3,009,000 | 513.98 |
| 1986-05-28 | 1,710 | 1,740 | 1,690 | 1,710 | 7,660,999 | 517.01 |
| 1986-05-27 | 1,660 | 1,740 | 1,650 | 1,740 | 5,579,999 | 526.08 |
| 1986-05-26 | 1,660 | 1,680 | 1,630 | 1,660 | 1,942,000 | 501.89 |
| 1986-05-24 | 1,650 | 1,660 | 1,640 | 1,660 | 1,754,000 | 501.89 |
| 1986-05-23 | 1,610 | 1,650 | 1,590 | 1,620 | 4,322,000 | 489.80 |
| 1986-05-22 | 1,530 | 1,570 | 1,530 | 1,550 | 2,164,000 | 468.63 |
| 1986-05-21 | 1,500 | 1,540 | 1,500 | 1,510 | 1,303,000 | 456.54 |
| 1986-05-20 | 1,530 | 1,530 | 1,470 | 1,490 | 974,000 | 450.49 |
| 1986-05-19 | 1,540 | 1,550 | 1,530 | 1,540 | 479,000 | 465.61 |
| 1986-05-17 | 1,540 | 1,550 | 1,520 | 1,550 | 504,000 | 468.63 |
| 1986-05-16 | 1,580 | 1,600 | 1,510 | 1,550 | 1,176,000 | 468.63 |
| 1986-05-15 | 1,570 | 1,600 | 1,570 | 1,600 | 331,000 | 483.75 |
| 1986-05-14 | 1,590 | 1,590 | 1,560 | 1,570 | 1,227,000 | 474.68 |
| 1986-05-13 | 1,620 | 1,630 | 1,590 | 1,590 | 1,466,000 | 480.73 |
| 1986-05-12 | 1,700 | 1,710 | 1,650 | 1,650 | 1,787,000 | 498.87 |
| 1986-05-09 | 1,670 | 1,710 | 1,660 | 1,680 | 5,617,999 | 507.94 |
| 1986-05-08 | 1,670 | 1,680 | 1,620 | 1,650 | 2,271,000 | 498.87 |
| 1986-05-07 | 1,670 | 1,680 | 1,650 | 1,660 | 3,198,000 | 501.89 |
| 1986-05-06 | 1,650 | 1,670 | 1,630 | 1,660 | 3,108,000 | 501.89 |
| 1986-05-02 | 1,620 | 1,640 | 1,610 | 1,620 | 3,908,000 | 489.80 |
| 1986-05-01 | 1,580 | 1,640 | 1,550 | 1,620 | 3,729,000 | 489.80 |
| 1986-04-30 | 1,610 | 1,620 | 1,560 | 1,600 | 1,384,000 | 483.75 |
| 1986-04-28 | 1,620 | 1,630 | 1,590 | 1,620 | 1,748,000 | 489.80 |
| 1986-04-26 | 1,600 | 1,630 | 1,590 | 1,610 | 2,611,000 | 486.77 |
| 1986-04-25 | 1,650 | 1,660 | 1,600 | 1,610 | 2,288,000 | 486.77 |
| 1986-04-24 | 1,700 | 1,710 | 1,650 | 1,670 | 3,553,000 | 504.91 |
| 1986-04-23 | 1,600 | 1,700 | 1,590 | 1,700 | 4,076,000 | 513.98 |
| 1986-04-22 | 1,690 | 1,690 | 1,610 | 1,620 | 2,729,000 | 489.80 |
| 1986-04-21 | 1,690 | 1,730 | 1,660 | 1,690 | 3,857,000 | 510.96 |
| 1986-04-19 | 1,730 | 1,730 | 1,680 | 1,690 | 3,908,000 | 510.96 |
| 1986-04-18 | 1,690 | 1,770 | 1,670 | 1,730 | 21,912,998 | 523.05 |
| 1986-04-17 | 1,600 | 1,650 | 1,580 | 1,640 | 9,756,999 | 495.84 |
| 1986-04-16 | 1,590 | 1,620 | 1,550 | 1,600 | 6,530,999 | 483.75 |
| 1986-04-15 | 1,580 | 1,630 | 1,500 | 1,620 | 10,913,999 | 489.80 |
| 1986-04-14 | 1,550 | 1,570 | 1,520 | 1,520 | 1,727,000 | 459.56 |
| 1986-04-11 | 1,530 | 1,580 | 1,520 | 1,560 | 3,985,000 | 471.66 |
| 1986-04-10 | 1,400 | 1,540 | 1,400 | 1,530 | 2,714,000 | 462.59 |
| 1986-04-09 | 1,390 | 1,430 | 1,380 | 1,380 | 2,346,000 | 417.23 |
| 1986-04-08 | 1,400 | 1,400 | 1,360 | 1,370 | 1,600,000 | 414.21 |
| 1986-04-07 | 1,490 | 1,500 | 1,430 | 1,440 | 1,648,000 | 435.37 |
| 1986-04-05 | 1,370 | 1,480 | 1,370 | 1,470 | 2,903,000 | 444.44 |
| 1986-04-04 | 1,430 | 1,450 | 1,330 | 1,390 | 4,940,000 | 420.26 |
| 1986-04-03 | 1,480 | 1,540 | 1,450 | 1,500 | 5,293,999 | 453.52 |
| 1986-04-02 | 1,680 | 1,710 | 1,600 | 1,600 | 4,704,000 | 483.75 |
| 1986-04-01 | 1,750 | 1,800 | 1,710 | 1,770 | 4,480,000 | 535.15 |
| 1986-03-31 | 1,800 | 1,860 | 1,770 | 1,810 | 8,055,999 | 547.24 |
| 1986-03-29 | 1,690 | 1,750 | 1,670 | 1,750 | 4,149,000 | 529.10 |
| 1986-03-28 | 1,690 | 1,700 | 1,630 | 1,690 | 7,519,999 | 510.96 |
| 1986-03-27 | 1,650 | 1,700 | 1,600 | 1,690 | 11,535,999 | 510.96 |
| 1986-03-26 | 1,590 | 1,670 | 1,560 | 1,670 | 4,369,999 | 480.87 |
| 1986-03-25 | 1,560 | 1,620 | 1,540 | 1,590 | 3,347,999 | 457.83 |
| 1986-03-24 | 1,600 | 1,680 | 1,590 | 1,620 | 3,790,999 | 466.47 |
| 1986-03-22 | 1,540 | 1,680 | 1,540 | 1,630 | 4,182,999 | 469.35 |
| 1986-03-20 | 1,380 | 1,590 | 1,370 | 1,570 | 4,928,999 | 452.08 |
| 1986-03-19 | 1,400 | 1,410 | 1,360 | 1,390 | 2,212,000 | 400.25 |
| 1986-03-18 | 1,400 | 1,440 | 1,380 | 1,400 | 2,823,000 | 403.12 |
| 1986-03-17 | 1,400 | 1,420 | 1,350 | 1,420 | 3,228,000 | 408.88 |
| 1986-03-15 | 1,340 | 1,390 | 1,330 | 1,390 | 2,734,000 | 400.25 |
| 1986-03-14 | 1,260 | 1,320 | 1,250 | 1,320 | 4,788,999 | 380.09 |
| 1986-03-13 | 1,240 | 1,270 | 1,230 | 1,260 | 2,845,000 | 362.81 |
| 1986-03-12 | 1,200 | 1,250 | 1,190 | 1,250 | 5,700,999 | 359.93 |
| 1986-03-11 | 1,170 | 1,180 | 1,160 | 1,180 | 3,535,999 | 339.78 |
| 1986-03-10 | 1,140 | 1,150 | 1,130 | 1,150 | 1,187,000 | 331.14 |
| 1986-03-07 | 1,140 | 1,140 | 1,120 | 1,140 | 1,135,000 | 328.26 |
| 1986-03-06 | 1,120 | 1,130 | 1,100 | 1,110 | 888,000 | 319.62 |
| 1986-03-05 | 1,110 | 1,110 | 1,100 | 1,110 | 623,000 | 319.62 |
| 1986-03-04 | 1,120 | 1,120 | 1,110 | 1,110 | 355,000 | 319.62 |
| 1986-03-03 | 1,140 | 1,150 | 1,120 | 1,120 | 1,014,000 | 322.50 |
| 1986-03-01 | 1,140 | 1,150 | 1,130 | 1,140 | 1,187,000 | 328.26 |
| 1986-02-28 | 1,140 | 1,150 | 1,120 | 1,130 | 3,586,999 | 325.38 |
| 1986-02-27 | 1,100 | 1,120 | 1,090 | 1,120 | 2,559,000 | 322.50 |
| 1986-02-26 | 1,100 | 1,100 | 1,080 | 1,080 | 1,773,000 | 310.98 |
| 1986-02-25 | 1,070 | 1,130 | 1,060 | 1,120 | 1,966,000 | 322.50 |
| 1986-02-24 | 1,040 | 1,070 | 1,040 | 1,060 | 336,000 | 305.22 |
| 1986-02-22 | 1,070 | 1,070 | 1,040 | 1,040 | 274,000 | 299.46 |
| 1986-02-21 | 1,060 | 1,060 | 1,040 | 1,050 | 866,000 | 302.34 |
| 1986-02-20 | 1,070 | 1,070 | 1,050 | 1,050 | 691,000 | 302.34 |
| 1986-02-19 | 1,070 | 1,080 | 1,060 | 1,070 | 919,000 | 308.10 |
| 1986-02-18 | 1,050 | 1,070 | 1,040 | 1,060 | 914,000 | 305.22 |
| 1986-02-17 | 1,020 | 1,060 | 1,020 | 1,030 | 1,180,000 | 296.58 |
| 1986-02-15 | 1,010 | 1,030 | 1,010 | 1,020 | 919,000 | 293.71 |
| 1986-02-14 | 1,020 | 1,030 | 1,000 | 1,010 | 587,000 | 290.83 |
| 1986-02-13 | 1,050 | 1,050 | 1,020 | 1,020 | 796,000 | 293.71 |
| 1986-02-12 | 1,010 | 1,050 | 1,010 | 1,030 | 1,568,000 | 296.58 |
| 1986-02-10 | 1,010 | 1,010 | 1,000 | 1,010 | 424,000 | 290.83 |
| 1986-02-07 | 1,010 | 1,010 | 1,000 | 1,000 | 138,000 | 287.95 |
| 1986-02-06 | 1,010 | 1,010 | 995 | 995 | 226,000 | 286.51 |
| 1986-02-05 | 1,010 | 1,020 | 1,000 | 1,000 | 931,000 | 287.95 |
| 1986-02-04 | 1,020 | 1,020 | 1,000 | 1,020 | 320,000 | 293.71 |
| 1986-02-03 | 1,000 | 1,030 | 1,000 | 1,010 | 1,174,000 | 290.83 |
| 1986-02-01 | 1,000 | 1,010 | 998 | 998 | 719,000 | 287.37 |
| 1986-01-31 | 1,000 | 1,020 | 1,000 | 1,010 | 586,000 | 290.83 |
| 1986-01-30 | 1,000 | 1,010 | 999 | 1,010 | 394,000 | 290.83 |
| 1986-01-29 | 1,010 | 1,010 | 994 | 1,000 | 1,396,000 | 287.95 |
| 1986-01-28 | 1,030 | 1,030 | 1,010 | 1,010 | 832,000 | 290.83 |
| 1986-01-27 | 1,040 | 1,050 | 1,020 | 1,030 | 673,000 | 296.58 |
| 1986-01-25 | 1,040 | 1,050 | 1,020 | 1,020 | 732,000 | 293.71 |
| 1986-01-24 | 1,000 | 1,000 | 980 | 989 | 1,332,000 | 284.78 |
| 1986-01-23 | 1,020 | 1,020 | 1,000 | 1,010 | 565,000 | 290.83 |
| 1986-01-22 | 1,020 | 1,040 | 1,020 | 1,020 | 821,000 | 293.71 |
| 1986-01-21 | 1,030 | 1,030 | 1,020 | 1,020 | 554,000 | 293.71 |
| 1986-01-20 | 1,040 | 1,040 | 1,030 | 1,030 | 373,000 | 296.58 |
| 1986-01-18 | 1,060 | 1,060 | 1,040 | 1,050 | 308,000 | 302.34 |
| 1986-01-17 | 1,040 | 1,070 | 1,040 | 1,060 | 592,000 | 305.22 |
| 1986-01-16 | 1,030 | 1,060 | 1,030 | 1,040 | 774,000 | 299.46 |
| 1986-01-14 | 1,020 | 1,040 | 1,010 | 1,030 | 365,000 | 296.58 |
| 1986-01-13 | 1,010 | 1,020 | 1,010 | 1,020 | 245,000 | 293.71 |
| 1986-01-10 | 1,030 | 1,030 | 1,010 | 1,020 | 584,000 | 293.71 |
| 1986-01-09 | 1,020 | 1,040 | 1,020 | 1,020 | 672,000 | 293.71 |
| 1986-01-08 | 1,020 | 1,060 | 1,020 | 1,040 | 953,000 | 299.46 |
| 1986-01-07 | 1,030 | 1,040 | 1,020 | 1,030 | 769,000 | 296.58 |
| 1986-01-06 | 1,070 | 1,080 | 1,030 | 1,040 | 435,000 | 299.46 |
| 1986-01-04 | 1,090 | 1,090 | 1,070 | 1,070 | 156,000 | 308.10 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
