8830 住友不動産(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 | 1,580 | 1,610 | 1,580 | 1,590 | 643,000 | 1,445.45 |
| 1986-12-26 | 1,590 | 1,620 | 1,580 | 1,590 | 581,000 | 1,445.45 |
| 1986-12-25 | 1,620 | 1,630 | 1,590 | 1,620 | 2,864,000 | 1,472.73 |
| 1986-12-24 | 1,610 | 1,630 | 1,600 | 1,610 | 2,119,000 | 1,463.64 |
| 1986-12-23 | 1,640 | 1,660 | 1,610 | 1,610 | 2,697,000 | 1,463.64 |
| 1986-12-22 | 1,620 | 1,680 | 1,620 | 1,640 | 7,665,999 | 1,490.91 |
| 1986-12-19 | 1,600 | 1,640 | 1,590 | 1,620 | 3,473,000 | 1,472.73 |
| 1986-12-18 | 1,590 | 1,610 | 1,570 | 1,600 | 2,204,000 | 1,454.55 |
| 1986-12-17 | 1,630 | 1,650 | 1,600 | 1,600 | 2,569,000 | 1,454.55 |
| 1986-12-16 | 1,620 | 1,680 | 1,620 | 1,650 | 1,708,000 | 1,500 |
| 1986-12-15 | 1,660 | 1,660 | 1,620 | 1,620 | 1,695,000 | 1,472.73 |
| 1986-12-12 | 1,640 | 1,700 | 1,620 | 1,660 | 3,821,000 | 1,509.09 |
| 1986-12-11 | 1,660 | 1,670 | 1,630 | 1,640 | 2,106,000 | 1,490.91 |
| 1986-12-10 | 1,650 | 1,670 | 1,650 | 1,660 | 2,407,000 | 1,509.09 |
| 1986-12-09 | 1,690 | 1,710 | 1,650 | 1,670 | 4,078,000 | 1,518.18 |
| 1986-12-08 | 1,690 | 1,710 | 1,680 | 1,690 | 3,356,000 | 1,536.36 |
| 1986-12-06 | 1,660 | 1,690 | 1,640 | 1,690 | 3,626,000 | 1,536.36 |
| 1986-12-05 | 1,710 | 1,720 | 1,650 | 1,660 | 11,550,999 | 1,509.09 |
| 1986-12-04 | 1,670 | 1,710 | 1,640 | 1,700 | 14,537,999 | 1,545.45 |
| 1986-12-03 | 1,640 | 1,670 | 1,620 | 1,670 | 13,893,999 | 1,518.18 |
| 1986-12-02 | 1,600 | 1,620 | 1,580 | 1,600 | 3,936,000 | 1,454.55 |
| 1986-12-01 | 1,640 | 1,660 | 1,600 | 1,620 | 8,072,999 | 1,472.73 |
| 1986-11-29 | 1,630 | 1,650 | 1,620 | 1,640 | 10,486,999 | 1,490.91 |
| 1986-11-28 | 1,580 | 1,600 | 1,530 | 1,590 | 13,519,999 | 1,445.45 |
| 1986-11-27 | 1,480 | 1,580 | 1,480 | 1,580 | 13,410,999 | 1,436.36 |
| 1986-11-26 | 1,460 | 1,480 | 1,450 | 1,470 | 4,648,000 | 1,336.36 |
| 1986-11-25 | 1,440 | 1,440 | 1,420 | 1,440 | 1,458,000 | 1,309.09 |
| 1986-11-22 | 1,420 | 1,450 | 1,410 | 1,420 | 2,109,000 | 1,290.91 |
| 1986-11-21 | 1,350 | 1,400 | 1,330 | 1,400 | 1,870,000 | 1,272.73 |
| 1986-11-20 | 1,310 | 1,330 | 1,300 | 1,300 | 496,000 | 1,181.82 |
| 1986-11-19 | 1,290 | 1,360 | 1,290 | 1,310 | 342,000 | 1,190.91 |
| 1986-11-18 | 1,320 | 1,350 | 1,300 | 1,310 | 642,000 | 1,190.91 |
| 1986-11-17 | 1,350 | 1,360 | 1,310 | 1,310 | 242,000 | 1,190.91 |
| 1986-11-14 | 1,310 | 1,340 | 1,310 | 1,320 | 666,000 | 1,200 |
| 1986-11-13 | 1,370 | 1,370 | 1,350 | 1,350 | 1,280,000 | 1,227.27 |
| 1986-11-12 | 1,360 | 1,390 | 1,350 | 1,380 | 1,689,000 | 1,254.55 |
| 1986-11-11 | 1,310 | 1,370 | 1,310 | 1,340 | 2,288,000 | 1,218.18 |
| 1986-11-10 | 1,280 | 1,310 | 1,280 | 1,290 | 872,000 | 1,172.73 |
| 1986-11-07 | 1,260 | 1,310 | 1,250 | 1,280 | 1,617,000 | 1,163.64 |
| 1986-11-06 | 1,200 | 1,230 | 1,180 | 1,220 | 1,996,000 | 1,109.09 |
| 1986-11-05 | 1,190 | 1,230 | 1,180 | 1,200 | 1,020,000 | 1,090.91 |
| 1986-11-04 | 1,190 | 1,230 | 1,190 | 1,210 | 726,000 | 1,100 |
| 1986-11-01 | 1,240 | 1,240 | 1,140 | 1,200 | 1,106,000 | 1,090.91 |
| 1986-10-31 | 1,290 | 1,300 | 1,210 | 1,240 | 1,332,000 | 1,127.27 |
| 1986-10-30 | 1,260 | 1,310 | 1,240 | 1,290 | 2,100,000 | 1,172.73 |
| 1986-10-29 | 1,220 | 1,260 | 1,220 | 1,260 | 1,137,000 | 1,145.45 |
| 1986-10-28 | 1,130 | 1,200 | 1,130 | 1,200 | 569,000 | 1,090.91 |
| 1986-10-27 | 1,120 | 1,130 | 1,090 | 1,110 | 592,000 | 1,009.09 |
| 1986-10-25 | 1,070 | 1,140 | 1,060 | 1,120 | 570,000 | 1,018.18 |
| 1986-10-24 | 1,180 | 1,190 | 1,050 | 1,050 | 1,747,000 | 954.55 |
| 1986-10-23 | 1,130 | 1,180 | 1,100 | 1,180 | 1,592,000 | 1,072.73 |
| 1986-10-22 | 1,220 | 1,220 | 1,140 | 1,170 | 766,000 | 1,063.64 |
| 1986-10-21 | 1,210 | 1,210 | 1,120 | 1,180 | 879,000 | 1,072.73 |
| 1986-10-20 | 1,230 | 1,250 | 1,200 | 1,220 | 1,095,000 | 1,109.09 |
| 1986-10-17 | 1,230 | 1,250 | 1,220 | 1,240 | 517,000 | 1,127.27 |
| 1986-10-16 | 1,250 | 1,250 | 1,190 | 1,240 | 973,000 | 1,127.27 |
| 1986-10-15 | 1,290 | 1,310 | 1,250 | 1,260 | 1,523,000 | 1,145.45 |
| 1986-10-14 | 1,340 | 1,370 | 1,280 | 1,290 | 1,248,000 | 1,172.73 |
| 1986-10-13 | 1,380 | 1,380 | 1,350 | 1,350 | 326,000 | 1,227.27 |
| 1986-10-09 | 1,390 | 1,410 | 1,380 | 1,380 | 456,000 | 1,254.55 |
| 1986-10-08 | 1,400 | 1,400 | 1,390 | 1,390 | 222,000 | 1,263.64 |
| 1986-10-07 | 1,400 | 1,420 | 1,390 | 1,410 | 328,000 | 1,281.82 |
| 1986-10-06 | 1,390 | 1,400 | 1,380 | 1,380 | 150,000 | 1,254.55 |
| 1986-10-04 | 1,390 | 1,400 | 1,380 | 1,400 | 249,000 | 1,272.73 |
| 1986-10-03 | 1,350 | 1,410 | 1,320 | 1,380 | 1,224,000 | 1,254.55 |
| 1986-10-02 | 1,470 | 1,480 | 1,330 | 1,350 | 1,020,000 | 1,227.27 |
| 1986-10-01 | 1,540 | 1,560 | 1,480 | 1,490 | 2,156,000 | 1,354.55 |
| 1986-09-30 | 1,520 | 1,560 | 1,480 | 1,560 | 1,962,000 | 1,418.18 |
| 1986-09-29 | 1,560 | 1,610 | 1,550 | 1,550 | 1,211,000 | 1,409.09 |
| 1986-09-27 | 1,620 | 1,670 | 1,590 | 1,590 | 3,751,000 | 1,445.45 |
| 1986-09-26 | 1,470 | 1,650 | 1,450 | 1,570 | 5,162,999 | 1,427.27 |
| 1986-09-25 | 1,490 | 1,520 | 1,470 | 1,520 | 1,176,000 | 1,381.82 |
| 1986-09-24 | 1,450 | 1,470 | 1,440 | 1,470 | 1,077,000 | 1,336.36 |
| 1986-09-22 | 1,390 | 1,420 | 1,380 | 1,410 | 796,000 | 1,281.82 |
| 1986-09-19 | 1,320 | 1,370 | 1,320 | 1,370 | 675,000 | 1,245.45 |
| 1986-09-18 | 1,340 | 1,360 | 1,250 | 1,280 | 1,408,000 | 1,163.64 |
| 1986-09-17 | 1,380 | 1,400 | 1,340 | 1,340 | 1,468,000 | 1,218.18 |
| 1986-09-16 | 1,470 | 1,470 | 1,400 | 1,400 | 573,000 | 1,272.73 |
| 1986-09-12 | 1,460 | 1,500 | 1,460 | 1,470 | 987,000 | 1,336.36 |
| 1986-09-11 | 1,560 | 1,560 | 1,510 | 1,540 | 1,182,000 | 1,400 |
| 1986-09-10 | 1,510 | 1,550 | 1,510 | 1,530 | 632,000 | 1,390.91 |
| 1986-09-09 | 1,510 | 1,530 | 1,500 | 1,510 | 748,000 | 1,372.73 |
| 1986-09-08 | 1,530 | 1,540 | 1,520 | 1,530 | 355,000 | 1,390.91 |
| 1986-09-06 | 1,550 | 1,560 | 1,510 | 1,510 | 735,000 | 1,372.73 |
| 1986-09-05 | 1,550 | 1,580 | 1,530 | 1,550 | 421,000 | 1,409.09 |
| 1986-09-04 | 1,580 | 1,580 | 1,520 | 1,520 | 461,000 | 1,381.82 |
| 1986-09-03 | 1,560 | 1,560 | 1,490 | 1,560 | 1,290,000 | 1,418.18 |
| 1986-09-02 | 1,660 | 1,660 | 1,590 | 1,590 | 1,345,000 | 1,445.45 |
| 1986-09-01 | 1,600 | 1,670 | 1,600 | 1,660 | 2,193,000 | 1,509.09 |
| 1986-08-30 | 1,520 | 1,600 | 1,510 | 1,600 | 687,000 | 1,454.55 |
| 1986-08-29 | 1,490 | 1,530 | 1,480 | 1,500 | 1,020,000 | 1,363.64 |
| 1986-08-28 | 1,510 | 1,510 | 1,480 | 1,480 | 506,000 | 1,345.45 |
| 1986-08-27 | 1,510 | 1,530 | 1,440 | 1,490 | 1,580,000 | 1,354.55 |
| 1986-08-26 | 1,540 | 1,550 | 1,520 | 1,530 | 915,000 | 1,390.91 |
| 1986-08-25 | 1,520 | 1,570 | 1,520 | 1,520 | 1,065,000 | 1,381.82 |
| 1986-08-23 | 1,540 | 1,540 | 1,470 | 1,500 | 1,290,000 | 1,363.64 |
| 1986-08-22 | 1,610 | 1,610 | 1,540 | 1,540 | 2,600,000 | 1,400 |
| 1986-08-21 | 1,690 | 1,700 | 1,590 | 1,590 | 3,233,000 | 1,445.45 |
| 1986-08-20 | 1,650 | 1,710 | 1,650 | 1,680 | 2,351,000 | 1,527.27 |
| 1986-08-19 | 1,720 | 1,720 | 1,670 | 1,700 | 4,959,000 | 1,545.45 |
| 1986-08-18 | 1,630 | 1,720 | 1,630 | 1,700 | 4,133,000 | 1,545.45 |
| 1986-08-15 | 1,630 | 1,640 | 1,610 | 1,630 | 1,039,000 | 1,481.82 |
| 1986-08-14 | 1,690 | 1,690 | 1,630 | 1,650 | 2,031,000 | 1,500 |
| 1986-08-13 | 1,650 | 1,700 | 1,620 | 1,690 | 4,918,000 | 1,536.36 |
| 1986-08-12 | 1,580 | 1,620 | 1,570 | 1,610 | 1,824,000 | 1,463.64 |
| 1986-08-11 | 1,560 | 1,580 | 1,560 | 1,560 | 509,000 | 1,418.18 |
| 1986-08-08 | 1,540 | 1,570 | 1,530 | 1,570 | 1,359,000 | 1,427.27 |
| 1986-08-07 | 1,560 | 1,560 | 1,540 | 1,540 | 671,000 | 1,400 |
| 1986-08-06 | 1,570 | 1,590 | 1,560 | 1,570 | 500,000 | 1,427.27 |
| 1986-08-05 | 1,570 | 1,610 | 1,560 | 1,600 | 2,301,000 | 1,454.55 |
| 1986-08-04 | 1,550 | 1,600 | 1,550 | 1,580 | 410,000 | 1,436.36 |
| 1986-08-02 | 1,560 | 1,590 | 1,540 | 1,560 | 634,000 | 1,418.18 |
| 1986-08-01 | 1,570 | 1,600 | 1,540 | 1,590 | 2,774,000 | 1,445.45 |
| 1986-07-31 | 1,700 | 1,700 | 1,590 | 1,590 | 5,081,999 | 1,445.45 |
| 1986-07-30 | 1,600 | 1,710 | 1,590 | 1,700 | 4,832,000 | 1,545.45 |
| 1986-07-29 | 1,640 | 1,670 | 1,590 | 1,630 | 2,730,000 | 1,481.82 |
| 1986-07-28 | 1,650 | 1,650 | 1,620 | 1,630 | 703,000 | 1,481.82 |
| 1986-07-26 | 1,620 | 1,650 | 1,620 | 1,630 | 857,000 | 1,481.82 |
| 1986-07-25 | 1,710 | 1,740 | 1,670 | 1,670 | 9,318,999 | 1,518.18 |
| 1986-07-24 | 1,620 | 1,690 | 1,610 | 1,680 | 7,216,999 | 1,527.27 |
| 1986-07-23 | 1,560 | 1,670 | 1,560 | 1,610 | 3,723,000 | 1,463.64 |
| 1986-07-22 | 1,540 | 1,590 | 1,520 | 1,590 | 1,160,000 | 1,445.45 |
| 1986-07-21 | 1,650 | 1,650 | 1,500 | 1,540 | 2,031,000 | 1,400 |
| 1986-07-19 | 1,610 | 1,650 | 1,600 | 1,640 | 2,001,000 | 1,490.91 |
| 1986-07-18 | 1,590 | 1,620 | 1,570 | 1,590 | 2,342,000 | 1,445.45 |
| 1986-07-17 | 1,530 | 1,580 | 1,530 | 1,560 | 1,214,000 | 1,418.18 |
| 1986-07-16 | 1,590 | 1,600 | 1,560 | 1,560 | 1,885,000 | 1,418.18 |
| 1986-07-15 | 1,620 | 1,630 | 1,600 | 1,610 | 1,846,000 | 1,463.64 |
| 1986-07-14 | 1,620 | 1,680 | 1,610 | 1,640 | 5,429,999 | 1,490.91 |
| 1986-07-11 | 1,630 | 1,640 | 1,580 | 1,620 | 5,878,999 | 1,472.73 |
| 1986-07-10 | 1,510 | 1,580 | 1,500 | 1,560 | 2,481,000 | 1,418.18 |
| 1986-07-09 | 1,560 | 1,560 | 1,520 | 1,540 | 975,000 | 1,400 |
| 1986-07-08 | 1,550 | 1,570 | 1,530 | 1,570 | 1,139,000 | 1,427.27 |
| 1986-07-07 | 1,550 | 1,610 | 1,550 | 1,570 | 1,525,000 | 1,427.27 |
| 1986-07-05 | 1,570 | 1,570 | 1,550 | 1,560 | 648,000 | 1,418.18 |
| 1986-07-04 | 1,570 | 1,570 | 1,530 | 1,570 | 804,000 | 1,427.27 |
| 1986-07-03 | 1,550 | 1,580 | 1,540 | 1,570 | 1,246,000 | 1,427.27 |
| 1986-07-02 | 1,520 | 1,550 | 1,520 | 1,550 | 1,111,000 | 1,409.09 |
| 1986-07-01 | 1,560 | 1,560 | 1,520 | 1,530 | 590,000 | 1,390.91 |
| 1986-06-30 | 1,520 | 1,540 | 1,510 | 1,530 | 729,000 | 1,390.91 |
| 1986-06-28 | 1,540 | 1,540 | 1,510 | 1,510 | 339,000 | 1,372.73 |
| 1986-06-27 | 1,570 | 1,580 | 1,530 | 1,530 | 1,299,000 | 1,390.91 |
| 1986-06-26 | 1,550 | 1,580 | 1,550 | 1,580 | 1,153,000 | 1,436.36 |
| 1986-06-25 | 1,530 | 1,580 | 1,530 | 1,570 | 1,026,000 | 1,427.27 |
| 1986-06-24 | 1,590 | 1,600 | 1,550 | 1,550 | 1,610,000 | 1,409.09 |
| 1986-06-23 | 1,580 | 1,600 | 1,570 | 1,570 | 695,000 | 1,427.27 |
| 1986-06-21 | 1,630 | 1,630 | 1,600 | 1,600 | 3,554,000 | 1,454.55 |
| 1986-06-20 | 1,630 | 1,630 | 1,590 | 1,610 | 5,361,999 | 1,463.64 |
| 1986-06-19 | 1,550 | 1,610 | 1,550 | 1,600 | 6,371,999 | 1,454.55 |
| 1986-06-18 | 1,500 | 1,550 | 1,500 | 1,530 | 1,784,000 | 1,390.91 |
| 1986-06-17 | 1,550 | 1,560 | 1,510 | 1,530 | 691,000 | 1,390.91 |
| 1986-06-16 | 1,550 | 1,560 | 1,530 | 1,550 | 386,000 | 1,409.09 |
| 1986-06-13 | 1,550 | 1,550 | 1,530 | 1,530 | 1,087,000 | 1,390.91 |
| 1986-06-12 | 1,570 | 1,570 | 1,520 | 1,520 | 1,153,000 | 1,381.82 |
| 1986-06-11 | 1,500 | 1,570 | 1,500 | 1,540 | 2,191,000 | 1,400 |
| 1986-06-10 | 1,480 | 1,540 | 1,480 | 1,510 | 1,019,000 | 1,372.73 |
| 1986-06-09 | 1,500 | 1,540 | 1,490 | 1,540 | 526,000 | 1,400 |
| 1986-06-07 | 1,500 | 1,520 | 1,500 | 1,510 | 250,000 | 1,372.73 |
| 1986-06-06 | 1,510 | 1,550 | 1,500 | 1,520 | 1,458,000 | 1,381.82 |
| 1986-06-05 | 1,480 | 1,520 | 1,480 | 1,490 | 1,148,000 | 1,354.55 |
| 1986-06-04 | 1,450 | 1,480 | 1,450 | 1,470 | 765,000 | 1,336.36 |
| 1986-06-03 | 1,490 | 1,490 | 1,450 | 1,450 | 942,000 | 1,318.18 |
| 1986-06-02 | 1,460 | 1,500 | 1,460 | 1,490 | 490,000 | 1,354.55 |
| 1986-05-31 | 1,480 | 1,480 | 1,440 | 1,480 | 649,000 | 1,345.45 |
| 1986-05-30 | 1,510 | 1,530 | 1,470 | 1,480 | 1,017,000 | 1,345.45 |
| 1986-05-29 | 1,550 | 1,580 | 1,530 | 1,530 | 2,665,000 | 1,390.91 |
| 1986-05-28 | 1,570 | 1,590 | 1,530 | 1,550 | 4,571,000 | 1,409.09 |
| 1986-05-27 | 1,540 | 1,600 | 1,530 | 1,570 | 3,433,000 | 1,427.27 |
| 1986-05-26 | 1,560 | 1,570 | 1,520 | 1,540 | 1,769,000 | 1,400 |
| 1986-05-24 | 1,560 | 1,570 | 1,540 | 1,560 | 1,496,000 | 1,418.18 |
| 1986-05-23 | 1,500 | 1,560 | 1,490 | 1,540 | 3,314,000 | 1,400 |
| 1986-05-22 | 1,440 | 1,480 | 1,430 | 1,480 | 1,019,000 | 1,345.45 |
| 1986-05-21 | 1,350 | 1,400 | 1,350 | 1,400 | 542,000 | 1,272.73 |
| 1986-05-20 | 1,360 | 1,370 | 1,340 | 1,370 | 496,000 | 1,245.45 |
| 1986-05-19 | 1,360 | 1,380 | 1,360 | 1,360 | 365,000 | 1,236.36 |
| 1986-05-17 | 1,360 | 1,400 | 1,360 | 1,360 | 642,000 | 1,236.36 |
| 1986-05-16 | 1,410 | 1,420 | 1,350 | 1,370 | 958,000 | 1,245.45 |
| 1986-05-15 | 1,420 | 1,450 | 1,420 | 1,420 | 387,000 | 1,290.91 |
| 1986-05-14 | 1,450 | 1,450 | 1,420 | 1,440 | 532,000 | 1,309.09 |
| 1986-05-13 | 1,500 | 1,500 | 1,450 | 1,460 | 794,000 | 1,327.27 |
| 1986-05-12 | 1,530 | 1,550 | 1,500 | 1,500 | 958,000 | 1,363.64 |
| 1986-05-09 | 1,540 | 1,580 | 1,520 | 1,570 | 2,468,000 | 1,427.27 |
| 1986-05-08 | 1,530 | 1,540 | 1,520 | 1,540 | 1,940,000 | 1,400 |
| 1986-05-07 | 1,490 | 1,540 | 1,490 | 1,510 | 2,637,000 | 1,372.73 |
| 1986-05-06 | 1,460 | 1,490 | 1,460 | 1,490 | 1,576,000 | 1,354.55 |
| 1986-05-02 | 1,470 | 1,490 | 1,450 | 1,480 | 1,439,000 | 1,345.45 |
| 1986-05-01 | 1,430 | 1,490 | 1,420 | 1,480 | 4,346,000 | 1,345.45 |
| 1986-04-30 | 1,380 | 1,470 | 1,360 | 1,450 | 3,141,000 | 1,318.18 |
| 1986-04-28 | 1,450 | 1,460 | 1,400 | 1,400 | 1,153,000 | 1,272.73 |
| 1986-04-26 | 1,370 | 1,490 | 1,350 | 1,490 | 2,359,000 | 1,354.55 |
| 1986-04-25 | 1,390 | 1,400 | 1,350 | 1,380 | 1,622,000 | 1,254.55 |
| 1986-04-24 | 1,450 | 1,460 | 1,420 | 1,420 | 952,000 | 1,290.91 |
| 1986-04-23 | 1,410 | 1,460 | 1,400 | 1,450 | 2,050,000 | 1,318.18 |
| 1986-04-22 | 1,440 | 1,450 | 1,390 | 1,410 | 1,467,000 | 1,281.82 |
| 1986-04-21 | 1,460 | 1,480 | 1,390 | 1,400 | 965,000 | 1,272.73 |
| 1986-04-19 | 1,480 | 1,490 | 1,440 | 1,440 | 729,000 | 1,309.09 |
| 1986-04-18 | 1,450 | 1,530 | 1,450 | 1,480 | 4,844,000 | 1,345.45 |
| 1986-04-17 | 1,410 | 1,440 | 1,390 | 1,440 | 839,000 | 1,309.09 |
| 1986-04-16 | 1,420 | 1,430 | 1,380 | 1,380 | 742,000 | 1,254.55 |
| 1986-04-15 | 1,420 | 1,430 | 1,390 | 1,410 | 1,080,000 | 1,281.82 |
| 1986-04-14 | 1,450 | 1,470 | 1,420 | 1,430 | 1,364,000 | 1,300 |
| 1986-04-11 | 1,430 | 1,450 | 1,420 | 1,450 | 2,785,000 | 1,318.18 |
| 1986-04-10 | 1,370 | 1,430 | 1,350 | 1,400 | 3,017,000 | 1,272.73 |
| 1986-04-09 | 1,370 | 1,390 | 1,310 | 1,310 | 2,813,000 | 1,190.91 |
| 1986-04-08 | 1,350 | 1,380 | 1,310 | 1,340 | 1,559,000 | 1,218.18 |
| 1986-04-07 | 1,390 | 1,430 | 1,370 | 1,400 | 1,980,000 | 1,272.73 |
| 1986-04-05 | 1,310 | 1,400 | 1,310 | 1,370 | 2,002,000 | 1,245.45 |
| 1986-04-04 | 1,390 | 1,420 | 1,270 | 1,330 | 3,150,000 | 1,209.09 |
| 1986-04-03 | 1,400 | 1,450 | 1,370 | 1,400 | 2,828,000 | 1,272.73 |
| 1986-04-02 | 1,550 | 1,570 | 1,480 | 1,480 | 3,033,000 | 1,345.45 |
| 1986-04-01 | 1,660 | 1,700 | 1,600 | 1,630 | 3,098,000 | 1,481.82 |
| 1986-03-31 | 1,700 | 1,750 | 1,690 | 1,720 | 4,512,000 | 1,563.64 |
| 1986-03-29 | 1,650 | 1,720 | 1,650 | 1,700 | 3,483,000 | 1,545.45 |
| 1986-03-28 | 1,670 | 1,690 | 1,630 | 1,650 | 9,676,999 | 1,500 |
| 1986-03-27 | 1,740 | 1,790 | 1,680 | 1,700 | 20,730,998 | 1,545.45 |
| 1986-03-26 | 1,730 | 1,820 | 1,690 | 1,820 | 6,162,999 | 1,504.13 |
| 1986-03-25 | 1,720 | 1,770 | 1,690 | 1,710 | 8,010,998 | 1,413.22 |
| 1986-03-24 | 1,710 | 1,820 | 1,700 | 1,750 | 8,321,998 | 1,446.28 |
| 1986-03-22 | 1,620 | 1,740 | 1,620 | 1,730 | 8,977,998 | 1,429.75 |
| 1986-03-20 | 1,450 | 1,670 | 1,450 | 1,650 | 11,282,998 | 1,363.64 |
| 1986-03-19 | 1,470 | 1,480 | 1,450 | 1,470 | 2,476,000 | 1,214.88 |
| 1986-03-18 | 1,450 | 1,530 | 1,440 | 1,480 | 8,561,998 | 1,223.14 |
| 1986-03-17 | 1,460 | 1,470 | 1,420 | 1,470 | 2,255,000 | 1,214.88 |
| 1986-03-15 | 1,440 | 1,470 | 1,430 | 1,440 | 3,286,999 | 1,190.08 |
| 1986-03-14 | 1,390 | 1,430 | 1,380 | 1,400 | 4,468,999 | 1,157.02 |
| 1986-03-13 | 1,380 | 1,410 | 1,370 | 1,370 | 5,079,999 | 1,132.23 |
| 1986-03-12 | 1,370 | 1,390 | 1,350 | 1,380 | 8,878,998 | 1,140.50 |
| 1986-03-11 | 1,340 | 1,360 | 1,320 | 1,350 | 4,674,999 | 1,115.70 |
| 1986-03-10 | 1,280 | 1,360 | 1,280 | 1,360 | 4,778,999 | 1,123.97 |
| 1986-03-07 | 1,310 | 1,320 | 1,270 | 1,270 | 2,852,999 | 1,049.59 |
| 1986-03-06 | 1,260 | 1,300 | 1,250 | 1,290 | 733,000 | 1,066.12 |
| 1986-03-05 | 1,270 | 1,270 | 1,240 | 1,260 | 1,534,000 | 1,041.32 |
| 1986-03-04 | 1,290 | 1,290 | 1,260 | 1,270 | 1,163,000 | 1,049.59 |
| 1986-03-03 | 1,310 | 1,310 | 1,280 | 1,290 | 1,286,000 | 1,066.12 |
| 1986-03-01 | 1,310 | 1,320 | 1,290 | 1,320 | 1,997,000 | 1,090.91 |
| 1986-02-28 | 1,270 | 1,320 | 1,260 | 1,310 | 7,645,998 | 1,082.64 |
| 1986-02-27 | 1,240 | 1,270 | 1,230 | 1,270 | 4,976,999 | 1,049.59 |
| 1986-02-26 | 1,250 | 1,260 | 1,210 | 1,230 | 3,697,999 | 1,016.53 |
| 1986-02-25 | 1,200 | 1,280 | 1,190 | 1,270 | 4,378,999 | 1,049.59 |
| 1986-02-24 | 1,170 | 1,210 | 1,170 | 1,200 | 2,045,000 | 991.74 |
| 1986-02-22 | 1,140 | 1,170 | 1,140 | 1,170 | 651,000 | 966.94 |
| 1986-02-21 | 1,170 | 1,170 | 1,130 | 1,140 | 364,000 | 942.15 |
| 1986-02-20 | 1,180 | 1,180 | 1,160 | 1,160 | 808,000 | 958.68 |
| 1986-02-19 | 1,160 | 1,190 | 1,160 | 1,190 | 1,416,000 | 983.47 |
| 1986-02-18 | 1,170 | 1,180 | 1,160 | 1,160 | 1,340,000 | 958.68 |
| 1986-02-17 | 1,140 | 1,190 | 1,130 | 1,170 | 2,530,999 | 966.94 |
| 1986-02-15 | 1,130 | 1,140 | 1,120 | 1,130 | 264,000 | 933.88 |
| 1986-02-14 | 1,140 | 1,150 | 1,130 | 1,140 | 641,000 | 942.15 |
| 1986-02-13 | 1,150 | 1,160 | 1,140 | 1,150 | 1,408,000 | 950.41 |
| 1986-02-12 | 1,120 | 1,160 | 1,120 | 1,150 | 1,327,000 | 950.41 |
| 1986-02-10 | 1,110 | 1,130 | 1,110 | 1,120 | 378,000 | 925.62 |
| 1986-02-07 | 1,110 | 1,130 | 1,110 | 1,110 | 610,000 | 917.36 |
| 1986-02-06 | 1,130 | 1,140 | 1,130 | 1,130 | 587,000 | 933.88 |
| 1986-02-05 | 1,160 | 1,160 | 1,130 | 1,150 | 415,000 | 950.41 |
| 1986-02-04 | 1,160 | 1,170 | 1,150 | 1,160 | 1,424,000 | 958.68 |
| 1986-02-03 | 1,130 | 1,180 | 1,130 | 1,170 | 1,195,000 | 966.94 |
| 1986-02-01 | 1,110 | 1,130 | 1,110 | 1,120 | 519,000 | 925.62 |
| 1986-01-31 | 1,110 | 1,130 | 1,100 | 1,110 | 966,000 | 917.36 |
| 1986-01-30 | 1,110 | 1,120 | 1,100 | 1,110 | 431,000 | 917.36 |
| 1986-01-29 | 1,120 | 1,130 | 1,100 | 1,120 | 1,103,000 | 925.62 |
| 1986-01-28 | 1,140 | 1,140 | 1,100 | 1,100 | 572,000 | 909.09 |
| 1986-01-27 | 1,140 | 1,150 | 1,110 | 1,130 | 1,009,000 | 933.88 |
| 1986-01-25 | 1,100 | 1,130 | 1,100 | 1,110 | 631,000 | 917.36 |
| 1986-01-24 | 1,090 | 1,110 | 1,090 | 1,090 | 1,367,000 | 900.83 |
| 1986-01-23 | 1,110 | 1,120 | 1,090 | 1,090 | 547,000 | 900.83 |
| 1986-01-22 | 1,100 | 1,110 | 1,100 | 1,100 | 410,000 | 909.09 |
| 1986-01-21 | 1,120 | 1,130 | 1,110 | 1,110 | 307,000 | 917.36 |
| 1986-01-20 | 1,150 | 1,150 | 1,120 | 1,120 | 239,000 | 925.62 |
| 1986-01-18 | 1,150 | 1,160 | 1,140 | 1,150 | 426,000 | 950.41 |
| 1986-01-17 | 1,160 | 1,160 | 1,140 | 1,160 | 600,000 | 958.68 |
| 1986-01-16 | 1,170 | 1,180 | 1,130 | 1,150 | 503,000 | 950.41 |
| 1986-01-14 | 1,140 | 1,160 | 1,140 | 1,160 | 537,000 | 958.68 |
| 1986-01-13 | 1,120 | 1,140 | 1,120 | 1,120 | 358,000 | 925.62 |
| 1986-01-10 | 1,130 | 1,140 | 1,110 | 1,120 | 484,000 | 925.62 |
| 1986-01-09 | 1,150 | 1,170 | 1,130 | 1,150 | 868,000 | 950.41 |
| 1986-01-08 | 1,170 | 1,190 | 1,160 | 1,190 | 616,000 | 983.47 |
| 1986-01-07 | 1,170 | 1,170 | 1,150 | 1,160 | 808,000 | 958.68 |
| 1986-01-06 | 1,190 | 1,210 | 1,180 | 1,180 | 845,000 | 975.21 |
| 1986-01-04 | 1,220 | 1,220 | 1,190 | 1,210 | 441,000 | 1,000 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
