8804 東京建物(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 | 1,180 | 1,200 | 1,160 | 1,190 | 226,000 | 2,060.61 |
| 1986-12-26 | 1,240 | 1,240 | 1,200 | 1,200 | 193,000 | 2,077.92 |
| 1986-12-25 | 1,280 | 1,280 | 1,200 | 1,200 | 461,000 | 2,077.92 |
| 1986-12-24 | 1,240 | 1,290 | 1,230 | 1,290 | 613,000 | 2,233.77 |
| 1986-12-23 | 1,250 | 1,270 | 1,240 | 1,240 | 487,000 | 2,147.19 |
| 1986-12-22 | 1,230 | 1,250 | 1,220 | 1,240 | 517,000 | 2,147.19 |
| 1986-12-19 | 1,180 | 1,220 | 1,170 | 1,220 | 110,000 | 2,112.55 |
| 1986-12-18 | 1,180 | 1,190 | 1,170 | 1,180 | 213,000 | 2,043.29 |
| 1986-12-17 | 1,210 | 1,210 | 1,190 | 1,190 | 214,000 | 2,060.61 |
| 1986-12-16 | 1,210 | 1,230 | 1,200 | 1,220 | 123,000 | 2,112.55 |
| 1986-12-15 | 1,240 | 1,240 | 1,200 | 1,210 | 241,000 | 2,095.24 |
| 1986-12-12 | 1,220 | 1,300 | 1,220 | 1,250 | 679,000 | 2,164.50 |
| 1986-12-11 | 1,250 | 1,250 | 1,230 | 1,250 | 228,000 | 2,164.50 |
| 1986-12-10 | 1,240 | 1,250 | 1,230 | 1,250 | 69,000 | 2,164.50 |
| 1986-12-09 | 1,270 | 1,280 | 1,250 | 1,250 | 131,000 | 2,164.50 |
| 1986-12-08 | 1,260 | 1,280 | 1,250 | 1,250 | 173,000 | 2,164.50 |
| 1986-12-06 | 1,250 | 1,260 | 1,250 | 1,250 | 150,000 | 2,164.50 |
| 1986-12-05 | 1,320 | 1,330 | 1,270 | 1,270 | 321,000 | 2,199.13 |
| 1986-12-04 | 1,300 | 1,310 | 1,280 | 1,300 | 711,000 | 2,251.08 |
| 1986-12-03 | 1,270 | 1,300 | 1,260 | 1,290 | 516,000 | 2,233.77 |
| 1986-12-02 | 1,250 | 1,250 | 1,240 | 1,240 | 191,000 | 2,147.19 |
| 1986-12-01 | 1,260 | 1,270 | 1,240 | 1,240 | 270,000 | 2,147.19 |
| 1986-11-29 | 1,240 | 1,290 | 1,240 | 1,250 | 564,000 | 2,164.50 |
| 1986-11-28 | 1,240 | 1,240 | 1,210 | 1,220 | 333,000 | 2,112.55 |
| 1986-11-27 | 1,170 | 1,230 | 1,160 | 1,230 | 580,000 | 2,129.87 |
| 1986-11-26 | 1,190 | 1,210 | 1,140 | 1,160 | 701,000 | 2,008.66 |
| 1986-11-25 | 1,130 | 1,170 | 1,120 | 1,170 | 468,000 | 2,025.97 |
| 1986-11-22 | 1,140 | 1,140 | 1,100 | 1,110 | 637,000 | 1,922.08 |
| 1986-11-21 | 1,110 | 1,130 | 1,090 | 1,110 | 297,000 | 1,922.08 |
| 1986-11-20 | 1,110 | 1,120 | 1,100 | 1,100 | 97,000 | 1,904.76 |
| 1986-11-19 | 1,110 | 1,120 | 1,110 | 1,110 | 63,000 | 1,922.08 |
| 1986-11-18 | 1,110 | 1,130 | 1,110 | 1,130 | 151,000 | 1,956.71 |
| 1986-11-17 | 1,150 | 1,150 | 1,100 | 1,130 | 107,000 | 1,956.71 |
| 1986-11-14 | 1,110 | 1,130 | 1,110 | 1,130 | 206,000 | 1,956.71 |
| 1986-11-13 | 1,140 | 1,150 | 1,110 | 1,130 | 162,000 | 1,956.71 |
| 1986-11-12 | 1,100 | 1,150 | 1,100 | 1,150 | 446,000 | 1,991.34 |
| 1986-11-11 | 1,080 | 1,140 | 1,070 | 1,100 | 470,000 | 1,904.76 |
| 1986-11-10 | 1,070 | 1,100 | 1,060 | 1,070 | 108,000 | 1,852.81 |
| 1986-11-07 | 1,050 | 1,080 | 1,020 | 1,050 | 278,000 | 1,818.18 |
| 1986-11-06 | 1,040 | 1,050 | 1,040 | 1,040 | 89,000 | 1,800.87 |
| 1986-11-05 | 1,020 | 1,040 | 1,020 | 1,040 | 142,000 | 1,800.87 |
| 1986-11-04 | 1,040 | 1,040 | 1,010 | 1,030 | 85,000 | 1,783.55 |
| 1986-11-01 | 1,030 | 1,030 | 1,000 | 1,030 | 133,000 | 1,783.55 |
| 1986-10-31 | 1,120 | 1,120 | 1,040 | 1,080 | 235,000 | 1,870.13 |
| 1986-10-30 | 1,070 | 1,160 | 1,070 | 1,120 | 495,000 | 1,939.39 |
| 1986-10-29 | 1,030 | 1,060 | 1,020 | 1,060 | 301,000 | 1,835.50 |
| 1986-10-28 | 980 | 1,020 | 980 | 1,010 | 204,000 | 1,748.92 |
| 1986-10-27 | 980 | 990 | 980 | 980 | 60,000 | 1,696.97 |
| 1986-10-25 | 920 | 980 | 920 | 980 | 292,000 | 1,696.97 |
| 1986-10-24 | 995 | 999 | 930 | 930 | 321,000 | 1,610.39 |
| 1986-10-23 | 970 | 1,020 | 970 | 1,010 | 497,000 | 1,748.92 |
| 1986-10-22 | 1,040 | 1,040 | 970 | 1,000 | 592,000 | 1,731.60 |
| 1986-10-21 | 1,090 | 1,100 | 995 | 1,040 | 224,000 | 1,800.87 |
| 1986-10-20 | 1,100 | 1,120 | 1,090 | 1,100 | 92,000 | 1,904.76 |
| 1986-10-17 | 1,110 | 1,130 | 1,110 | 1,110 | 160,000 | 1,922.08 |
| 1986-10-16 | 1,150 | 1,150 | 1,090 | 1,100 | 124,000 | 1,904.76 |
| 1986-10-15 | 1,170 | 1,170 | 1,110 | 1,150 | 448,000 | 1,991.34 |
| 1986-10-14 | 1,220 | 1,220 | 1,130 | 1,170 | 300,000 | 2,025.97 |
| 1986-10-13 | 1,220 | 1,220 | 1,220 | 1,220 | 16,000 | 2,112.55 |
| 1986-10-09 | 1,210 | 1,230 | 1,200 | 1,220 | 69,000 | 2,112.55 |
| 1986-10-08 | 1,210 | 1,230 | 1,200 | 1,200 | 182,000 | 2,077.92 |
| 1986-10-07 | 1,210 | 1,230 | 1,200 | 1,210 | 244,000 | 2,095.24 |
| 1986-10-06 | 1,200 | 1,220 | 1,200 | 1,200 | 267,000 | 2,077.92 |
| 1986-10-04 | 1,230 | 1,230 | 1,190 | 1,220 | 152,000 | 2,112.55 |
| 1986-10-03 | 1,220 | 1,250 | 1,190 | 1,240 | 140,000 | 2,147.19 |
| 1986-10-02 | 1,250 | 1,280 | 1,200 | 1,220 | 363,000 | 2,112.55 |
| 1986-10-01 | 1,320 | 1,350 | 1,160 | 1,250 | 426,000 | 2,164.50 |
| 1986-09-30 | 1,360 | 1,400 | 1,340 | 1,340 | 397,000 | 2,320.35 |
| 1986-09-29 | 1,430 | 1,450 | 1,380 | 1,410 | 344,000 | 2,441.56 |
| 1986-09-27 | 1,420 | 1,480 | 1,410 | 1,410 | 1,732,000 | 2,441.56 |
| 1986-09-26 | 1,300 | 1,420 | 1,300 | 1,400 | 1,220,000 | 2,424.24 |
| 1986-09-25 | 1,330 | 1,350 | 1,310 | 1,330 | 339,000 | 2,303.03 |
| 1986-09-24 | 1,270 | 1,330 | 1,270 | 1,300 | 386,000 | 2,251.08 |
| 1986-09-22 | 1,240 | 1,270 | 1,230 | 1,250 | 296,000 | 2,164.50 |
| 1986-09-19 | 1,190 | 1,250 | 1,190 | 1,230 | 293,000 | 2,129.87 |
| 1986-09-18 | 1,200 | 1,220 | 1,170 | 1,170 | 335,000 | 2,025.97 |
| 1986-09-17 | 1,200 | 1,240 | 1,200 | 1,220 | 211,000 | 2,112.55 |
| 1986-09-16 | 1,280 | 1,290 | 1,180 | 1,200 | 444,000 | 2,077.92 |
| 1986-09-12 | 1,290 | 1,320 | 1,280 | 1,300 | 337,000 | 2,251.08 |
| 1986-09-11 | 1,380 | 1,390 | 1,320 | 1,350 | 283,000 | 2,337.66 |
| 1986-09-10 | 1,350 | 1,380 | 1,350 | 1,360 | 64,000 | 2,354.98 |
| 1986-09-09 | 1,380 | 1,390 | 1,350 | 1,350 | 130,000 | 2,337.66 |
| 1986-09-08 | 1,400 | 1,450 | 1,360 | 1,420 | 417,000 | 2,458.87 |
| 1986-09-06 | 1,440 | 1,450 | 1,400 | 1,440 | 305,000 | 2,493.51 |
| 1986-09-05 | 1,430 | 1,450 | 1,390 | 1,450 | 1,319,000 | 2,510.82 |
| 1986-09-04 | 1,410 | 1,410 | 1,380 | 1,390 | 1,431,000 | 2,406.93 |
| 1986-09-03 | 1,260 | 1,360 | 1,260 | 1,340 | 668,000 | 2,320.35 |
| 1986-09-02 | 1,410 | 1,410 | 1,340 | 1,360 | 689,000 | 2,354.98 |
| 1986-09-01 | 1,360 | 1,400 | 1,350 | 1,390 | 490,000 | 2,406.93 |
| 1986-08-30 | 1,300 | 1,340 | 1,300 | 1,340 | 161,000 | 2,320.35 |
| 1986-08-29 | 1,280 | 1,320 | 1,280 | 1,320 | 208,000 | 2,285.71 |
| 1986-08-28 | 1,310 | 1,310 | 1,280 | 1,280 | 173,000 | 2,216.45 |
| 1986-08-27 | 1,290 | 1,320 | 1,280 | 1,280 | 491,000 | 2,216.45 |
| 1986-08-26 | 1,340 | 1,350 | 1,310 | 1,330 | 350,000 | 2,303.03 |
| 1986-08-25 | 1,310 | 1,390 | 1,310 | 1,340 | 525,000 | 2,320.35 |
| 1986-08-23 | 1,270 | 1,300 | 1,270 | 1,270 | 200,000 | 2,199.13 |
| 1986-08-22 | 1,380 | 1,380 | 1,230 | 1,260 | 463,000 | 2,181.82 |
| 1986-08-21 | 1,430 | 1,430 | 1,370 | 1,380 | 325,000 | 2,389.61 |
| 1986-08-20 | 1,430 | 1,470 | 1,410 | 1,470 | 428,000 | 2,545.45 |
| 1986-08-19 | 1,490 | 1,500 | 1,400 | 1,430 | 885,000 | 2,476.19 |
| 1986-08-18 | 1,390 | 1,500 | 1,390 | 1,470 | 971,000 | 2,545.45 |
| 1986-08-15 | 1,400 | 1,400 | 1,370 | 1,370 | 230,000 | 2,372.29 |
| 1986-08-14 | 1,410 | 1,430 | 1,350 | 1,370 | 380,000 | 2,372.29 |
| 1986-08-13 | 1,400 | 1,440 | 1,400 | 1,430 | 556,000 | 2,476.19 |
| 1986-08-12 | 1,370 | 1,410 | 1,370 | 1,400 | 631,000 | 2,424.24 |
| 1986-08-11 | 1,350 | 1,360 | 1,350 | 1,360 | 106,000 | 2,354.98 |
| 1986-08-08 | 1,400 | 1,400 | 1,340 | 1,350 | 618,000 | 2,337.66 |
| 1986-08-07 | 1,400 | 1,400 | 1,370 | 1,380 | 943,000 | 2,389.61 |
| 1986-08-06 | 1,430 | 1,430 | 1,400 | 1,410 | 363,000 | 2,441.56 |
| 1986-08-05 | 1,430 | 1,460 | 1,430 | 1,430 | 215,000 | 2,476.19 |
| 1986-08-04 | 1,430 | 1,450 | 1,420 | 1,420 | 405,000 | 2,458.87 |
| 1986-08-02 | 1,450 | 1,470 | 1,410 | 1,430 | 905,000 | 2,476.19 |
| 1986-08-01 | 1,530 | 1,530 | 1,450 | 1,460 | 834,000 | 2,528.14 |
| 1986-07-31 | 1,580 | 1,610 | 1,500 | 1,530 | 2,908,000 | 2,649.35 |
| 1986-07-30 | 1,560 | 1,560 | 1,500 | 1,560 | 1,628,000 | 2,701.30 |
| 1986-07-29 | 1,470 | 1,570 | 1,470 | 1,530 | 1,845,000 | 2,649.35 |
| 1986-07-28 | 1,520 | 1,530 | 1,500 | 1,530 | 590,000 | 2,649.35 |
| 1986-07-26 | 1,480 | 1,520 | 1,470 | 1,520 | 1,028,000 | 2,632.03 |
| 1986-07-25 | 1,610 | 1,610 | 1,510 | 1,510 | 2,390,000 | 2,614.72 |
| 1986-07-24 | 1,530 | 1,580 | 1,490 | 1,580 | 1,781,000 | 2,735.93 |
| 1986-07-23 | 1,490 | 1,550 | 1,490 | 1,520 | 967,000 | 2,632.03 |
| 1986-07-22 | 1,480 | 1,510 | 1,440 | 1,490 | 423,000 | 2,580.09 |
| 1986-07-21 | 1,560 | 1,570 | 1,430 | 1,480 | 461,000 | 2,562.77 |
| 1986-07-19 | 1,570 | 1,600 | 1,560 | 1,560 | 945,000 | 2,701.30 |
| 1986-07-18 | 1,480 | 1,550 | 1,480 | 1,540 | 1,480,000 | 2,666.67 |
| 1986-07-17 | 1,490 | 1,520 | 1,480 | 1,480 | 503,000 | 2,562.77 |
| 1986-07-16 | 1,490 | 1,500 | 1,450 | 1,480 | 407,000 | 2,562.77 |
| 1986-07-15 | 1,530 | 1,540 | 1,510 | 1,520 | 576,000 | 2,632.03 |
| 1986-07-14 | 1,540 | 1,580 | 1,540 | 1,540 | 2,074,000 | 2,666.67 |
| 1986-07-11 | 1,600 | 1,610 | 1,510 | 1,510 | 8,011,999 | 2,614.72 |
| 1986-07-10 | 1,410 | 1,540 | 1,390 | 1,540 | 5,046,999 | 2,666.67 |
| 1986-07-09 | 1,430 | 1,440 | 1,400 | 1,400 | 413,000 | 2,424.24 |
| 1986-07-08 | 1,410 | 1,450 | 1,410 | 1,420 | 440,000 | 2,458.87 |
| 1986-07-07 | 1,470 | 1,490 | 1,450 | 1,450 | 870,000 | 2,510.82 |
| 1986-07-05 | 1,450 | 1,450 | 1,440 | 1,450 | 214,000 | 2,510.82 |
| 1986-07-04 | 1,470 | 1,470 | 1,440 | 1,450 | 597,000 | 2,510.82 |
| 1986-07-03 | 1,460 | 1,470 | 1,430 | 1,470 | 1,520,000 | 2,545.45 |
| 1986-07-02 | 1,470 | 1,490 | 1,450 | 1,450 | 877,000 | 2,510.82 |
| 1986-07-01 | 1,490 | 1,510 | 1,460 | 1,480 | 3,169,000 | 2,562.77 |
| 1986-06-30 | 1,430 | 1,490 | 1,420 | 1,490 | 1,913,000 | 2,580.09 |
| 1986-06-28 | 1,440 | 1,450 | 1,420 | 1,420 | 254,000 | 2,458.87 |
| 1986-06-27 | 1,460 | 1,470 | 1,410 | 1,440 | 1,927,000 | 2,493.51 |
| 1986-06-26 | 1,490 | 1,490 | 1,450 | 1,480 | 3,295,000 | 2,562.77 |
| 1986-06-25 | 1,480 | 1,550 | 1,470 | 1,550 | 6,397,999 | 2,556.17 |
| 1986-06-24 | 1,450 | 1,460 | 1,430 | 1,460 | 2,537,999 | 2,407.75 |
| 1986-06-23 | 1,450 | 1,450 | 1,430 | 1,450 | 1,249,000 | 2,391.26 |
| 1986-06-21 | 1,450 | 1,450 | 1,430 | 1,450 | 752,000 | 2,391.26 |
| 1986-06-20 | 1,470 | 1,480 | 1,430 | 1,450 | 2,644,999 | 2,391.26 |
| 1986-06-19 | 1,390 | 1,450 | 1,380 | 1,450 | 3,279,999 | 2,391.26 |
| 1986-06-18 | 1,360 | 1,380 | 1,350 | 1,380 | 659,000 | 2,275.82 |
| 1986-06-17 | 1,360 | 1,370 | 1,350 | 1,360 | 257,000 | 2,242.84 |
| 1986-06-16 | 1,380 | 1,380 | 1,370 | 1,370 | 211,000 | 2,259.33 |
| 1986-06-13 | 1,390 | 1,390 | 1,350 | 1,350 | 542,000 | 2,226.34 |
| 1986-06-12 | 1,400 | 1,400 | 1,370 | 1,370 | 581,000 | 2,259.33 |
| 1986-06-11 | 1,370 | 1,400 | 1,360 | 1,400 | 1,038,000 | 2,308.80 |
| 1986-06-10 | 1,330 | 1,350 | 1,320 | 1,330 | 408,000 | 2,193.36 |
| 1986-06-09 | 1,360 | 1,370 | 1,360 | 1,360 | 413,000 | 2,242.84 |
| 1986-06-07 | 1,360 | 1,360 | 1,350 | 1,360 | 165,000 | 2,242.84 |
| 1986-06-06 | 1,350 | 1,370 | 1,340 | 1,340 | 312,000 | 2,209.85 |
| 1986-06-05 | 1,310 | 1,350 | 1,310 | 1,330 | 186,000 | 2,193.36 |
| 1986-06-04 | 1,310 | 1,330 | 1,300 | 1,300 | 262,000 | 2,143.89 |
| 1986-06-03 | 1,330 | 1,340 | 1,300 | 1,310 | 283,000 | 2,160.38 |
| 1986-06-02 | 1,330 | 1,340 | 1,320 | 1,320 | 248,000 | 2,176.87 |
| 1986-05-31 | 1,350 | 1,350 | 1,310 | 1,310 | 256,000 | 2,160.38 |
| 1986-05-30 | 1,360 | 1,370 | 1,320 | 1,340 | 556,000 | 2,209.85 |
| 1986-05-29 | 1,360 | 1,370 | 1,350 | 1,360 | 255,000 | 2,242.84 |
| 1986-05-28 | 1,370 | 1,380 | 1,350 | 1,350 | 1,522,000 | 2,226.34 |
| 1986-05-27 | 1,330 | 1,390 | 1,330 | 1,390 | 594,000 | 2,292.31 |
| 1986-05-26 | 1,340 | 1,340 | 1,320 | 1,330 | 196,000 | 2,193.36 |
| 1986-05-24 | 1,330 | 1,340 | 1,320 | 1,320 | 275,000 | 2,176.87 |
| 1986-05-23 | 1,280 | 1,340 | 1,280 | 1,320 | 317,000 | 2,176.87 |
| 1986-05-22 | 1,260 | 1,290 | 1,260 | 1,270 | 203,000 | 2,094.41 |
| 1986-05-21 | 1,230 | 1,250 | 1,220 | 1,250 | 242,000 | 2,061.43 |
| 1986-05-20 | 1,220 | 1,230 | 1,190 | 1,200 | 252,000 | 1,978.97 |
| 1986-05-19 | 1,250 | 1,260 | 1,220 | 1,230 | 84,000 | 2,028.45 |
| 1986-05-17 | 1,250 | 1,250 | 1,220 | 1,250 | 236,000 | 2,061.43 |
| 1986-05-16 | 1,260 | 1,270 | 1,240 | 1,260 | 353,000 | 2,077.92 |
| 1986-05-15 | 1,290 | 1,300 | 1,280 | 1,280 | 167,000 | 2,110.91 |
| 1986-05-14 | 1,330 | 1,330 | 1,280 | 1,280 | 302,000 | 2,110.91 |
| 1986-05-13 | 1,360 | 1,370 | 1,310 | 1,340 | 348,000 | 2,209.85 |
| 1986-05-12 | 1,370 | 1,380 | 1,350 | 1,350 | 543,000 | 2,226.34 |
| 1986-05-09 | 1,380 | 1,390 | 1,350 | 1,350 | 770,000 | 2,226.34 |
| 1986-05-08 | 1,410 | 1,410 | 1,370 | 1,380 | 1,041,000 | 2,275.82 |
| 1986-05-07 | 1,390 | 1,430 | 1,390 | 1,410 | 8,941,998 | 2,325.29 |
| 1986-05-06 | 1,350 | 1,400 | 1,340 | 1,390 | 6,893,999 | 2,292.31 |
| 1986-05-02 | 1,300 | 1,340 | 1,290 | 1,340 | 1,915,000 | 2,209.85 |
| 1986-05-01 | 1,280 | 1,320 | 1,270 | 1,290 | 1,337,000 | 2,127.40 |
| 1986-04-30 | 1,280 | 1,300 | 1,250 | 1,290 | 573,000 | 2,127.40 |
| 1986-04-28 | 1,320 | 1,340 | 1,300 | 1,300 | 410,000 | 2,143.89 |
| 1986-04-26 | 1,320 | 1,340 | 1,290 | 1,340 | 3,486,999 | 2,209.85 |
| 1986-04-25 | 1,300 | 1,360 | 1,230 | 1,350 | 4,230,999 | 2,226.34 |
| 1986-04-24 | 1,330 | 1,370 | 1,280 | 1,300 | 3,816,999 | 2,143.89 |
| 1986-04-23 | 1,160 | 1,270 | 1,150 | 1,270 | 1,027,000 | 2,094.41 |
| 1986-04-22 | 1,150 | 1,180 | 1,150 | 1,150 | 323,000 | 1,896.52 |
| 1986-04-21 | 1,190 | 1,190 | 1,140 | 1,140 | 304,000 | 1,880.02 |
| 1986-04-19 | 1,160 | 1,190 | 1,150 | 1,170 | 308,000 | 1,929.50 |
| 1986-04-18 | 1,180 | 1,210 | 1,150 | 1,170 | 880,000 | 1,929.50 |
| 1986-04-17 | 1,180 | 1,190 | 1,130 | 1,160 | 700,000 | 1,913.01 |
| 1986-04-16 | 1,190 | 1,200 | 1,140 | 1,150 | 181,000 | 1,896.52 |
| 1986-04-15 | 1,160 | 1,200 | 1,130 | 1,180 | 234,000 | 1,945.99 |
| 1986-04-14 | 1,220 | 1,230 | 1,140 | 1,140 | 369,000 | 1,880.02 |
| 1986-04-11 | 1,210 | 1,240 | 1,210 | 1,210 | 1,288,000 | 1,995.46 |
| 1986-04-10 | 1,140 | 1,210 | 1,120 | 1,190 | 871,000 | 1,962.48 |
| 1986-04-09 | 1,090 | 1,130 | 1,080 | 1,100 | 335,000 | 1,814.06 |
| 1986-04-08 | 1,100 | 1,100 | 1,050 | 1,050 | 390,000 | 1,731.60 |
| 1986-04-07 | 1,140 | 1,180 | 1,100 | 1,120 | 429,000 | 1,847.04 |
| 1986-04-05 | 1,080 | 1,140 | 1,070 | 1,130 | 411,000 | 1,863.53 |
| 1986-04-04 | 1,140 | 1,140 | 1,030 | 1,080 | 696,000 | 1,781.08 |
| 1986-04-03 | 1,150 | 1,150 | 1,080 | 1,120 | 713,000 | 1,847.04 |
| 1986-04-02 | 1,260 | 1,260 | 1,170 | 1,170 | 707,000 | 1,929.50 |
| 1986-04-01 | 1,340 | 1,360 | 1,260 | 1,270 | 1,312,000 | 2,094.41 |
| 1986-03-31 | 1,390 | 1,400 | 1,350 | 1,360 | 2,798,999 | 2,242.84 |
| 1986-03-29 | 1,330 | 1,410 | 1,310 | 1,350 | 5,717,999 | 2,226.34 |
| 1986-03-28 | 1,300 | 1,340 | 1,270 | 1,310 | 3,714,999 | 2,160.38 |
| 1986-03-27 | 1,320 | 1,340 | 1,260 | 1,270 | 3,569,999 | 2,094.41 |
| 1986-03-26 | 1,270 | 1,330 | 1,270 | 1,320 | 1,465,000 | 2,176.87 |
| 1986-03-25 | 1,330 | 1,330 | 1,280 | 1,310 | 2,660,999 | 2,160.38 |
| 1986-03-24 | 1,350 | 1,370 | 1,300 | 1,320 | 4,082,999 | 2,176.87 |
| 1986-03-22 | 1,290 | 1,370 | 1,280 | 1,360 | 6,015,999 | 2,242.84 |
| 1986-03-20 | 1,200 | 1,280 | 1,190 | 1,260 | 7,613,998 | 2,077.92 |
| 1986-03-19 | 1,250 | 1,250 | 1,180 | 1,180 | 1,892,000 | 1,945.99 |
| 1986-03-18 | 1,220 | 1,290 | 1,200 | 1,250 | 6,969,999 | 2,061.43 |
| 1986-03-17 | 1,200 | 1,250 | 1,180 | 1,210 | 5,133,999 | 1,995.46 |
| 1986-03-15 | 1,200 | 1,240 | 1,190 | 1,200 | 5,312,999 | 1,978.97 |
| 1986-03-14 | 1,130 | 1,180 | 1,120 | 1,180 | 7,954,998 | 1,945.99 |
| 1986-03-13 | 1,140 | 1,170 | 1,120 | 1,120 | 7,703,998 | 1,847.04 |
| 1986-03-12 | 1,090 | 1,130 | 1,070 | 1,100 | 7,200,999 | 1,814.06 |
| 1986-03-11 | 1,070 | 1,070 | 1,050 | 1,060 | 565,000 | 1,748.09 |
| 1986-03-10 | 1,050 | 1,060 | 1,030 | 1,060 | 478,000 | 1,748.09 |
| 1986-03-07 | 1,050 | 1,070 | 1,030 | 1,040 | 384,000 | 1,715.11 |
| 1986-03-06 | 1,030 | 1,060 | 1,020 | 1,030 | 278,000 | 1,698.62 |
| 1986-03-05 | 1,020 | 1,040 | 1,020 | 1,030 | 156,000 | 1,698.62 |
| 1986-03-04 | 1,050 | 1,060 | 1,030 | 1,030 | 366,000 | 1,698.62 |
| 1986-03-03 | 1,080 | 1,080 | 1,050 | 1,050 | 1,368,000 | 1,731.60 |
| 1986-03-01 | 1,040 | 1,060 | 1,040 | 1,060 | 570,000 | 1,748.09 |
| 1986-02-28 | 1,040 | 1,060 | 1,010 | 1,030 | 928,000 | 1,698.62 |
| 1986-02-27 | 1,040 | 1,060 | 1,030 | 1,040 | 834,000 | 1,715.11 |
| 1986-02-26 | 1,080 | 1,080 | 1,020 | 1,020 | 2,162,000 | 1,682.13 |
| 1986-02-25 | 1,010 | 1,060 | 1,000 | 1,060 | 975,000 | 1,748.09 |
| 1986-02-24 | 1,010 | 1,020 | 997 | 1,000 | 208,000 | 1,649.14 |
| 1986-02-22 | 1,000 | 1,010 | 996 | 1,000 | 153,000 | 1,649.14 |
| 1986-02-21 | 1,030 | 1,040 | 990 | 1,030 | 702,000 | 1,698.62 |
| 1986-02-20 | 1,030 | 1,040 | 1,010 | 1,010 | 1,012,000 | 1,665.64 |
| 1986-02-19 | 1,020 | 1,040 | 992 | 1,010 | 921,000 | 1,665.64 |
| 1986-02-18 | 1,000 | 1,010 | 980 | 1,010 | 533,000 | 1,665.64 |
| 1986-02-17 | 952 | 1,010 | 952 | 1,000 | 449,000 | 1,649.14 |
| 1986-02-15 | 949 | 959 | 949 | 951 | 147,000 | 1,568.34 |
| 1986-02-14 | 951 | 960 | 950 | 958 | 76,000 | 1,579.88 |
| 1986-02-13 | 977 | 985 | 949 | 950 | 235,000 | 1,566.69 |
| 1986-02-12 | 950 | 980 | 943 | 974 | 369,000 | 1,606.27 |
| 1986-02-10 | 958 | 968 | 941 | 960 | 137,000 | 1,583.18 |
| 1986-02-07 | 945 | 953 | 938 | 948 | 247,000 | 1,563.39 |
| 1986-02-06 | 962 | 962 | 942 | 945 | 91,000 | 1,558.44 |
| 1986-02-05 | 973 | 982 | 942 | 942 | 251,000 | 1,553.49 |
| 1986-02-04 | 980 | 990 | 970 | 983 | 510,000 | 1,621.11 |
| 1986-02-03 | 970 | 998 | 967 | 976 | 372,000 | 1,609.57 |
| 1986-02-01 | 959 | 980 | 950 | 980 | 132,000 | 1,616.16 |
| 1986-01-31 | 943 | 960 | 941 | 956 | 151,000 | 1,576.58 |
| 1986-01-30 | 960 | 962 | 940 | 942 | 250,000 | 1,553.49 |
| 1986-01-29 | 970 | 980 | 950 | 968 | 600,000 | 1,596.37 |
| 1986-01-28 | 980 | 990 | 980 | 990 | 617,000 | 1,632.65 |
| 1986-01-27 | 983 | 1,010 | 975 | 983 | 327,000 | 1,621.11 |
| 1986-01-25 | 953 | 984 | 952 | 980 | 311,000 | 1,616.16 |
| 1986-01-24 | 950 | 955 | 942 | 950 | 159,000 | 1,566.69 |
| 1986-01-23 | 960 | 975 | 950 | 950 | 216,000 | 1,566.69 |
| 1986-01-22 | 972 | 976 | 958 | 958 | 363,000 | 1,579.88 |
| 1986-01-21 | 986 | 995 | 970 | 972 | 407,000 | 1,602.97 |
| 1986-01-20 | 980 | 999 | 980 | 999 | 248,000 | 1,647.50 |
| 1986-01-18 | 1,030 | 1,030 | 995 | 1,000 | 162,000 | 1,649.14 |
| 1986-01-17 | 1,020 | 1,030 | 1,010 | 1,020 | 489,000 | 1,682.13 |
| 1986-01-16 | 1,000 | 1,040 | 1,000 | 1,030 | 842,000 | 1,698.62 |
| 1986-01-14 | 1,000 | 1,020 | 995 | 1,000 | 317,000 | 1,649.14 |
| 1986-01-13 | 981 | 1,000 | 980 | 990 | 260,000 | 1,632.65 |
| 1986-01-10 | 1,010 | 1,010 | 981 | 981 | 699,000 | 1,617.81 |
| 1986-01-09 | 1,010 | 1,040 | 1,010 | 1,020 | 685,000 | 1,682.13 |
| 1986-01-08 | 1,020 | 1,050 | 1,010 | 1,050 | 1,380,000 | 1,731.60 |
| 1986-01-07 | 1,030 | 1,040 | 1,000 | 1,000 | 663,000 | 1,649.14 |
| 1986-01-06 | 1,050 | 1,080 | 1,040 | 1,050 | 1,586,000 | 1,731.60 |
| 1986-01-04 | 1,060 | 1,080 | 1,050 | 1,070 | 1,039,000 | 1,764.58 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1990-06-26]1株→1.1株 [1988-12-24]1株→1.05株 [1986-06-26]1株→1.05株 [1985-06-26]1株→1.1株
