9301 三菱倉庫(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 | 1,300 | 1,300 | 1,260 | 1,260 | 65,000 | 2,400 |
| 1986-12-26 | 1,260 | 1,290 | 1,250 | 1,290 | 325,000 | 2,457.14 |
| 1986-12-25 | 1,310 | 1,310 | 1,260 | 1,270 | 447,000 | 2,419.05 |
| 1986-12-24 | 1,290 | 1,320 | 1,280 | 1,290 | 459,000 | 2,457.14 |
| 1986-12-23 | 1,280 | 1,300 | 1,270 | 1,280 | 650,000 | 2,438.10 |
| 1986-12-22 | 1,250 | 1,290 | 1,240 | 1,270 | 396,000 | 2,419.05 |
| 1986-12-19 | 1,230 | 1,270 | 1,230 | 1,270 | 329,000 | 2,419.05 |
| 1986-12-18 | 1,290 | 1,290 | 1,250 | 1,270 | 183,000 | 2,419.05 |
| 1986-12-17 | 1,300 | 1,310 | 1,260 | 1,290 | 270,000 | 2,457.14 |
| 1986-12-16 | 1,270 | 1,320 | 1,270 | 1,310 | 779,000 | 2,495.24 |
| 1986-12-15 | 1,280 | 1,280 | 1,260 | 1,260 | 24,000 | 2,400 |
| 1986-12-12 | 1,270 | 1,280 | 1,250 | 1,260 | 164,000 | 2,400 |
| 1986-12-11 | 1,280 | 1,280 | 1,260 | 1,260 | 70,000 | 2,400 |
| 1986-12-10 | 1,270 | 1,280 | 1,250 | 1,260 | 130,000 | 2,400 |
| 1986-12-09 | 1,310 | 1,310 | 1,290 | 1,300 | 66,000 | 2,476.19 |
| 1986-12-08 | 1,330 | 1,340 | 1,310 | 1,320 | 354,000 | 2,514.29 |
| 1986-12-06 | 1,280 | 1,350 | 1,270 | 1,350 | 397,000 | 2,571.43 |
| 1986-12-05 | 1,300 | 1,300 | 1,260 | 1,290 | 218,000 | 2,457.14 |
| 1986-12-04 | 1,300 | 1,320 | 1,290 | 1,310 | 319,000 | 2,495.24 |
| 1986-12-03 | 1,280 | 1,290 | 1,240 | 1,290 | 437,000 | 2,457.14 |
| 1986-12-02 | 1,280 | 1,280 | 1,240 | 1,240 | 303,000 | 2,361.90 |
| 1986-12-01 | 1,260 | 1,280 | 1,260 | 1,280 | 445,000 | 2,438.10 |
| 1986-11-29 | 1,280 | 1,290 | 1,270 | 1,280 | 303,000 | 2,438.10 |
| 1986-11-28 | 1,240 | 1,300 | 1,240 | 1,270 | 594,000 | 2,419.05 |
| 1986-11-27 | 1,180 | 1,220 | 1,180 | 1,220 | 294,000 | 2,323.81 |
| 1986-11-26 | 1,170 | 1,180 | 1,170 | 1,180 | 382,000 | 2,247.62 |
| 1986-11-25 | 1,120 | 1,180 | 1,120 | 1,160 | 110,000 | 2,209.52 |
| 1986-11-22 | 1,100 | 1,110 | 1,090 | 1,110 | 72,000 | 2,114.29 |
| 1986-11-21 | 1,120 | 1,120 | 1,080 | 1,110 | 348,000 | 2,114.29 |
| 1986-11-20 | 1,120 | 1,120 | 1,110 | 1,110 | 24,000 | 2,114.29 |
| 1986-11-19 | 1,090 | 1,120 | 1,080 | 1,080 | 35,000 | 2,057.14 |
| 1986-11-18 | 1,120 | 1,120 | 1,070 | 1,070 | 123,000 | 2,038.10 |
| 1986-11-17 | 1,130 | 1,130 | 1,100 | 1,100 | 94,000 | 2,095.24 |
| 1986-11-14 | 1,120 | 1,130 | 1,110 | 1,110 | 112,000 | 2,114.29 |
| 1986-11-13 | 1,150 | 1,150 | 1,130 | 1,130 | 59,000 | 2,152.38 |
| 1986-11-12 | 1,120 | 1,150 | 1,120 | 1,130 | 121,000 | 2,152.38 |
| 1986-11-11 | 1,090 | 1,120 | 1,070 | 1,120 | 131,000 | 2,133.33 |
| 1986-11-10 | 1,090 | 1,090 | 1,060 | 1,070 | 71,000 | 2,038.10 |
| 1986-11-07 | 1,040 | 1,100 | 1,040 | 1,090 | 562,000 | 2,076.19 |
| 1986-11-06 | 1,030 | 1,060 | 1,030 | 1,030 | 100,000 | 1,961.90 |
| 1986-11-05 | 1,020 | 1,050 | 1,020 | 1,030 | 169,000 | 1,961.90 |
| 1986-11-04 | 1,040 | 1,040 | 1,030 | 1,030 | 40,000 | 1,961.90 |
| 1986-11-01 | 1,010 | 1,070 | 1,000 | 1,060 | 288,000 | 2,019.05 |
| 1986-10-31 | 1,080 | 1,080 | 1,000 | 1,060 | 522,000 | 2,019.05 |
| 1986-10-30 | 1,000 | 1,090 | 1,000 | 1,090 | 385,000 | 2,076.19 |
| 1986-10-29 | 975 | 993 | 970 | 981 | 346,000 | 1,868.57 |
| 1986-10-28 | 930 | 980 | 930 | 974 | 519,000 | 1,855.24 |
| 1986-10-27 | 925 | 930 | 922 | 930 | 222,000 | 1,771.43 |
| 1986-10-25 | 930 | 950 | 920 | 935 | 651,000 | 1,780.95 |
| 1986-10-24 | 1,040 | 1,040 | 970 | 970 | 391,000 | 1,847.62 |
| 1986-10-23 | 1,020 | 1,040 | 1,000 | 1,030 | 725,000 | 1,961.90 |
| 1986-10-22 | 1,080 | 1,100 | 1,000 | 1,040 | 273,000 | 1,980.95 |
| 1986-10-21 | 1,110 | 1,120 | 1,040 | 1,080 | 297,000 | 2,057.14 |
| 1986-10-20 | 1,130 | 1,140 | 1,080 | 1,140 | 82,000 | 2,171.43 |
| 1986-10-17 | 1,120 | 1,140 | 1,120 | 1,140 | 141,000 | 2,171.43 |
| 1986-10-16 | 1,120 | 1,120 | 1,100 | 1,120 | 351,000 | 2,133.33 |
| 1986-10-15 | 1,100 | 1,130 | 1,090 | 1,100 | 207,000 | 2,095.24 |
| 1986-10-14 | 1,180 | 1,180 | 1,070 | 1,080 | 179,000 | 2,057.14 |
| 1986-10-13 | 1,200 | 1,200 | 1,180 | 1,180 | 98,000 | 2,247.62 |
| 1986-10-09 | 1,210 | 1,210 | 1,200 | 1,200 | 218,000 | 2,285.71 |
| 1986-10-08 | 1,220 | 1,240 | 1,200 | 1,210 | 71,000 | 2,304.76 |
| 1986-10-07 | 1,200 | 1,240 | 1,200 | 1,240 | 52,000 | 2,361.90 |
| 1986-10-06 | 1,240 | 1,240 | 1,200 | 1,200 | 99,000 | 2,285.71 |
| 1986-10-04 | 1,250 | 1,250 | 1,210 | 1,240 | 124,000 | 2,361.90 |
| 1986-10-03 | 1,230 | 1,250 | 1,170 | 1,230 | 517,000 | 2,342.86 |
| 1986-10-02 | 1,290 | 1,320 | 1,250 | 1,250 | 221,000 | 2,380.95 |
| 1986-10-01 | 1,360 | 1,380 | 1,310 | 1,310 | 389,000 | 2,495.24 |
| 1986-09-30 | 1,330 | 1,370 | 1,320 | 1,360 | 608,000 | 2,590.48 |
| 1986-09-29 | 1,410 | 1,430 | 1,370 | 1,370 | 819,000 | 2,609.52 |
| 1986-09-27 | 1,430 | 1,430 | 1,380 | 1,400 | 402,000 | 2,666.67 |
| 1986-09-26 | 1,360 | 1,470 | 1,350 | 1,410 | 2,373,000 | 2,685.71 |
| 1986-09-25 | 1,340 | 1,400 | 1,340 | 1,360 | 1,569,000 | 2,590.48 |
| 1986-09-24 | 1,310 | 1,350 | 1,310 | 1,340 | 508,000 | 2,552.38 |
| 1986-09-22 | 1,260 | 1,330 | 1,260 | 1,310 | 1,663,000 | 2,495.24 |
| 1986-09-19 | 1,260 | 1,290 | 1,260 | 1,280 | 151,000 | 2,438.10 |
| 1986-09-18 | 1,260 | 1,280 | 1,220 | 1,280 | 328,000 | 2,438.10 |
| 1986-09-17 | 1,290 | 1,290 | 1,270 | 1,280 | 306,000 | 2,438.10 |
| 1986-09-16 | 1,350 | 1,350 | 1,290 | 1,300 | 215,000 | 2,476.19 |
| 1986-09-12 | 1,340 | 1,370 | 1,340 | 1,370 | 518,000 | 2,609.52 |
| 1986-09-11 | 1,370 | 1,420 | 1,370 | 1,390 | 3,051,000 | 2,647.62 |
| 1986-09-10 | 1,380 | 1,380 | 1,370 | 1,370 | 176,000 | 2,609.52 |
| 1986-09-09 | 1,350 | 1,380 | 1,350 | 1,380 | 246,000 | 2,628.57 |
| 1986-09-08 | 1,370 | 1,380 | 1,360 | 1,380 | 97,000 | 2,628.57 |
| 1986-09-06 | 1,410 | 1,410 | 1,390 | 1,390 | 115,000 | 2,647.62 |
| 1986-09-05 | 1,410 | 1,420 | 1,380 | 1,410 | 300,000 | 2,685.71 |
| 1986-09-04 | 1,420 | 1,440 | 1,390 | 1,390 | 309,000 | 2,647.62 |
| 1986-09-03 | 1,440 | 1,450 | 1,400 | 1,410 | 233,000 | 2,685.71 |
| 1986-09-02 | 1,510 | 1,510 | 1,460 | 1,480 | 1,367,000 | 2,819.05 |
| 1986-09-01 | 1,450 | 1,510 | 1,450 | 1,500 | 1,132,000 | 2,857.14 |
| 1986-08-30 | 1,390 | 1,430 | 1,390 | 1,430 | 55,000 | 2,723.81 |
| 1986-08-29 | 1,360 | 1,430 | 1,360 | 1,380 | 90,000 | 2,628.57 |
| 1986-08-28 | 1,380 | 1,390 | 1,360 | 1,360 | 593,000 | 2,590.48 |
| 1986-08-27 | 1,390 | 1,420 | 1,390 | 1,400 | 651,000 | 2,666.67 |
| 1986-08-26 | 1,400 | 1,420 | 1,390 | 1,420 | 549,000 | 2,704.76 |
| 1986-08-25 | 1,430 | 1,430 | 1,410 | 1,420 | 1,302,000 | 2,704.76 |
| 1986-08-23 | 1,370 | 1,370 | 1,370 | 1,370 | 389,000 | 2,609.52 |
| 1986-08-22 | 1,450 | 1,450 | 1,410 | 1,410 | 494,000 | 2,685.71 |
| 1986-08-21 | 1,510 | 1,530 | 1,470 | 1,470 | 4,138,000 | 2,800 |
| 1986-08-20 | 1,470 | 1,510 | 1,460 | 1,510 | 2,445,000 | 2,876.19 |
| 1986-08-19 | 1,500 | 1,510 | 1,460 | 1,460 | 3,109,000 | 2,780.95 |
| 1986-08-18 | 1,480 | 1,510 | 1,460 | 1,490 | 3,834,000 | 2,838.10 |
| 1986-08-15 | 1,470 | 1,500 | 1,450 | 1,480 | 4,295,000 | 2,819.05 |
| 1986-08-14 | 1,440 | 1,480 | 1,430 | 1,480 | 4,700,000 | 2,819.05 |
| 1986-08-13 | 1,400 | 1,440 | 1,380 | 1,430 | 1,397,000 | 2,723.81 |
| 1986-08-12 | 1,350 | 1,390 | 1,350 | 1,380 | 229,000 | 2,628.57 |
| 1986-08-11 | 1,330 | 1,340 | 1,330 | 1,330 | 234,000 | 2,533.33 |
| 1986-08-08 | 1,340 | 1,350 | 1,330 | 1,330 | 62,000 | 2,533.33 |
| 1986-08-07 | 1,340 | 1,360 | 1,320 | 1,360 | 75,000 | 2,590.48 |
| 1986-08-06 | 1,370 | 1,370 | 1,310 | 1,320 | 156,000 | 2,514.29 |
| 1986-08-05 | 1,350 | 1,390 | 1,350 | 1,380 | 213,000 | 2,628.57 |
| 1986-08-04 | 1,330 | 1,340 | 1,310 | 1,340 | 149,000 | 2,552.38 |
| 1986-08-02 | 1,350 | 1,350 | 1,320 | 1,330 | 411,000 | 2,533.33 |
| 1986-08-01 | 1,390 | 1,400 | 1,350 | 1,350 | 874,000 | 2,571.43 |
| 1986-07-31 | 1,450 | 1,470 | 1,410 | 1,420 | 3,406,000 | 2,704.76 |
| 1986-07-30 | 1,380 | 1,420 | 1,380 | 1,420 | 799,000 | 2,704.76 |
| 1986-07-29 | 1,370 | 1,440 | 1,370 | 1,400 | 756,000 | 2,666.67 |
| 1986-07-28 | 1,350 | 1,380 | 1,350 | 1,370 | 306,000 | 2,609.52 |
| 1986-07-26 | 1,400 | 1,410 | 1,360 | 1,360 | 237,000 | 2,590.48 |
| 1986-07-25 | 1,440 | 1,460 | 1,400 | 1,420 | 2,835,000 | 2,704.76 |
| 1986-07-24 | 1,400 | 1,450 | 1,400 | 1,440 | 5,887,000 | 2,742.86 |
| 1986-07-23 | 1,320 | 1,430 | 1,320 | 1,410 | 1,204,000 | 2,685.71 |
| 1986-07-22 | 1,340 | 1,360 | 1,320 | 1,320 | 532,000 | 2,514.29 |
| 1986-07-21 | 1,420 | 1,430 | 1,360 | 1,360 | 504,000 | 2,590.48 |
| 1986-07-19 | 1,400 | 1,440 | 1,390 | 1,420 | 2,932,000 | 2,704.76 |
| 1986-07-18 | 1,380 | 1,420 | 1,380 | 1,400 | 5,223,000 | 2,666.67 |
| 1986-07-17 | 1,350 | 1,380 | 1,340 | 1,380 | 351,000 | 2,628.57 |
| 1986-07-16 | 1,370 | 1,390 | 1,340 | 1,340 | 646,000 | 2,552.38 |
| 1986-07-15 | 1,370 | 1,410 | 1,350 | 1,400 | 5,808,000 | 2,666.67 |
| 1986-07-14 | 1,340 | 1,390 | 1,320 | 1,380 | 3,174,000 | 2,628.57 |
| 1986-07-11 | 1,310 | 1,350 | 1,310 | 1,320 | 1,275,000 | 2,514.29 |
| 1986-07-10 | 1,260 | 1,310 | 1,240 | 1,290 | 371,000 | 2,457.14 |
| 1986-07-09 | 1,250 | 1,270 | 1,240 | 1,270 | 479,000 | 2,419.05 |
| 1986-07-08 | 1,270 | 1,270 | 1,230 | 1,260 | 242,000 | 2,400 |
| 1986-07-07 | 1,290 | 1,330 | 1,290 | 1,290 | 571,000 | 2,457.14 |
| 1986-07-05 | 1,250 | 1,280 | 1,250 | 1,250 | 45,000 | 2,380.95 |
| 1986-07-04 | 1,280 | 1,280 | 1,240 | 1,250 | 447,000 | 2,380.95 |
| 1986-07-03 | 1,280 | 1,280 | 1,260 | 1,270 | 467,000 | 2,419.05 |
| 1986-07-02 | 1,290 | 1,290 | 1,280 | 1,280 | 133,000 | 2,438.10 |
| 1986-07-01 | 1,300 | 1,300 | 1,280 | 1,280 | 137,000 | 2,438.10 |
| 1986-06-30 | 1,290 | 1,300 | 1,270 | 1,290 | 207,000 | 2,457.14 |
| 1986-06-28 | 1,270 | 1,290 | 1,270 | 1,270 | 212,000 | 2,419.05 |
| 1986-06-27 | 1,310 | 1,320 | 1,270 | 1,270 | 659,000 | 2,419.05 |
| 1986-06-26 | 1,320 | 1,320 | 1,300 | 1,310 | 744,000 | 2,495.24 |
| 1986-06-25 | 1,320 | 1,330 | 1,300 | 1,330 | 841,000 | 2,533.33 |
| 1986-06-24 | 1,350 | 1,350 | 1,310 | 1,320 | 659,000 | 2,514.29 |
| 1986-06-23 | 1,370 | 1,370 | 1,330 | 1,350 | 235,000 | 2,571.43 |
| 1986-06-21 | 1,380 | 1,380 | 1,350 | 1,360 | 594,000 | 2,590.48 |
| 1986-06-20 | 1,370 | 1,390 | 1,350 | 1,380 | 5,587,000 | 2,628.57 |
| 1986-06-19 | 1,320 | 1,370 | 1,320 | 1,370 | 6,240,000 | 2,609.52 |
| 1986-06-18 | 1,280 | 1,310 | 1,270 | 1,310 | 1,628,000 | 2,495.24 |
| 1986-06-17 | 1,280 | 1,280 | 1,250 | 1,270 | 887,000 | 2,419.05 |
| 1986-06-16 | 1,290 | 1,300 | 1,280 | 1,290 | 853,000 | 2,457.14 |
| 1986-06-13 | 1,290 | 1,300 | 1,260 | 1,270 | 490,000 | 2,419.05 |
| 1986-06-12 | 1,310 | 1,330 | 1,290 | 1,310 | 3,255,000 | 2,495.24 |
| 1986-06-11 | 1,290 | 1,300 | 1,280 | 1,300 | 2,433,000 | 2,476.19 |
| 1986-06-10 | 1,250 | 1,310 | 1,230 | 1,290 | 4,999,000 | 2,457.14 |
| 1986-06-09 | 1,240 | 1,300 | 1,240 | 1,270 | 4,615,000 | 2,419.05 |
| 1986-06-07 | 1,250 | 1,260 | 1,230 | 1,240 | 1,046,000 | 2,361.90 |
| 1986-06-06 | 1,250 | 1,260 | 1,240 | 1,250 | 4,559,000 | 2,380.95 |
| 1986-06-05 | 1,190 | 1,260 | 1,190 | 1,230 | 5,581,000 | 2,342.86 |
| 1986-06-04 | 1,190 | 1,190 | 1,170 | 1,180 | 982,000 | 2,247.62 |
| 1986-06-03 | 1,190 | 1,220 | 1,170 | 1,190 | 2,686,000 | 2,266.67 |
| 1986-06-02 | 1,190 | 1,190 | 1,160 | 1,170 | 327,000 | 2,228.57 |
| 1986-05-31 | 1,180 | 1,210 | 1,180 | 1,190 | 3,410,000 | 2,266.67 |
| 1986-05-30 | 1,160 | 1,200 | 1,150 | 1,190 | 4,400,000 | 2,266.67 |
| 1986-05-29 | 1,140 | 1,150 | 1,120 | 1,150 | 694,000 | 2,190.48 |
| 1986-05-28 | 1,150 | 1,150 | 1,120 | 1,130 | 996,000 | 2,152.38 |
| 1986-05-27 | 1,100 | 1,160 | 1,100 | 1,150 | 696,000 | 2,190.48 |
| 1986-05-26 | 1,140 | 1,140 | 1,100 | 1,100 | 127,000 | 2,095.24 |
| 1986-05-24 | 1,130 | 1,140 | 1,120 | 1,130 | 343,000 | 2,152.38 |
| 1986-05-23 | 1,110 | 1,140 | 1,080 | 1,090 | 730,000 | 2,076.19 |
| 1986-05-22 | 1,070 | 1,120 | 1,070 | 1,100 | 287,000 | 2,095.24 |
| 1986-05-21 | 1,050 | 1,080 | 1,050 | 1,060 | 177,000 | 2,019.05 |
| 1986-05-20 | 1,030 | 1,070 | 1,030 | 1,050 | 123,000 | 2,000 |
| 1986-05-19 | 1,040 | 1,040 | 1,020 | 1,020 | 156,000 | 1,942.86 |
| 1986-05-17 | 1,010 | 1,030 | 1,000 | 1,020 | 234,000 | 1,942.86 |
| 1986-05-16 | 1,050 | 1,060 | 1,010 | 1,030 | 473,000 | 1,961.90 |
| 1986-05-15 | 1,090 | 1,090 | 1,070 | 1,070 | 161,000 | 2,038.10 |
| 1986-05-14 | 1,080 | 1,100 | 1,060 | 1,090 | 445,000 | 2,076.19 |
| 1986-05-13 | 1,140 | 1,140 | 1,100 | 1,120 | 869,000 | 2,133.33 |
| 1986-05-12 | 1,170 | 1,170 | 1,110 | 1,140 | 1,161,000 | 2,171.43 |
| 1986-05-09 | 1,130 | 1,170 | 1,130 | 1,160 | 956,000 | 2,209.52 |
| 1986-05-08 | 1,140 | 1,150 | 1,130 | 1,130 | 900,000 | 2,152.38 |
| 1986-05-07 | 1,120 | 1,140 | 1,110 | 1,140 | 671,000 | 2,171.43 |
| 1986-05-06 | 1,120 | 1,130 | 1,080 | 1,090 | 174,000 | 2,076.19 |
| 1986-05-02 | 1,080 | 1,120 | 1,080 | 1,120 | 466,000 | 2,133.33 |
| 1986-05-01 | 1,040 | 1,080 | 1,030 | 1,080 | 739,000 | 2,057.14 |
| 1986-04-30 | 1,070 | 1,070 | 1,030 | 1,030 | 191,000 | 1,961.90 |
| 1986-04-28 | 1,070 | 1,080 | 1,070 | 1,070 | 59,000 | 2,038.10 |
| 1986-04-26 | 1,070 | 1,070 | 1,030 | 1,070 | 384,000 | 2,038.10 |
| 1986-04-25 | 1,090 | 1,090 | 1,040 | 1,060 | 331,000 | 2,019.05 |
| 1986-04-24 | 1,150 | 1,150 | 1,090 | 1,110 | 362,000 | 2,114.29 |
| 1986-04-23 | 1,090 | 1,150 | 1,080 | 1,140 | 506,000 | 2,171.43 |
| 1986-04-22 | 1,140 | 1,140 | 1,080 | 1,090 | 372,000 | 2,076.19 |
| 1986-04-21 | 1,140 | 1,170 | 1,130 | 1,140 | 660,000 | 2,171.43 |
| 1986-04-19 | 1,170 | 1,180 | 1,150 | 1,150 | 660,000 | 2,190.48 |
| 1986-04-18 | 1,100 | 1,180 | 1,090 | 1,170 | 2,085,000 | 2,228.57 |
| 1986-04-17 | 1,100 | 1,100 | 1,070 | 1,090 | 336,000 | 2,076.19 |
| 1986-04-16 | 1,080 | 1,080 | 1,050 | 1,070 | 470,000 | 2,038.10 |
| 1986-04-15 | 1,100 | 1,100 | 1,050 | 1,060 | 390,000 | 2,019.05 |
| 1986-04-14 | 1,100 | 1,100 | 1,070 | 1,080 | 852,000 | 2,057.14 |
| 1986-04-11 | 1,070 | 1,080 | 1,060 | 1,070 | 558,000 | 2,038.10 |
| 1986-04-10 | 1,010 | 1,080 | 1,010 | 1,080 | 761,000 | 2,057.14 |
| 1986-04-09 | 993 | 1,010 | 980 | 990 | 827,000 | 1,885.71 |
| 1986-04-08 | 980 | 1,000 | 980 | 990 | 460,000 | 1,885.71 |
| 1986-04-07 | 1,060 | 1,080 | 1,000 | 1,010 | 405,000 | 1,923.81 |
| 1986-04-05 | 1,020 | 1,070 | 1,010 | 1,060 | 480,000 | 2,019.05 |
| 1986-04-04 | 1,000 | 1,030 | 980 | 1,010 | 1,173,000 | 1,923.81 |
| 1986-04-03 | 1,060 | 1,080 | 1,040 | 1,060 | 1,185,000 | 2,019.05 |
| 1986-04-02 | 1,180 | 1,180 | 1,110 | 1,140 | 1,137,000 | 2,171.43 |
| 1986-04-01 | 1,240 | 1,240 | 1,180 | 1,220 | 1,685,000 | 2,323.81 |
| 1986-03-31 | 1,180 | 1,240 | 1,180 | 1,220 | 1,334,000 | 2,323.81 |
| 1986-03-29 | 1,150 | 1,180 | 1,120 | 1,180 | 526,000 | 2,247.62 |
| 1986-03-28 | 1,160 | 1,180 | 1,120 | 1,160 | 1,526,000 | 2,209.52 |
| 1986-03-27 | 1,170 | 1,230 | 1,160 | 1,160 | 4,379,000 | 2,209.52 |
| 1986-03-26 | 1,120 | 1,190 | 1,110 | 1,170 | 1,056,000 | 2,228.57 |
| 1986-03-25 | 1,130 | 1,180 | 1,100 | 1,140 | 1,719,000 | 2,171.43 |
| 1986-03-24 | 1,150 | 1,200 | 1,130 | 1,160 | 2,632,000 | 2,209.52 |
| 1986-03-22 | 1,090 | 1,200 | 1,080 | 1,190 | 3,817,000 | 2,266.67 |
| 1986-03-20 | 1,000 | 1,090 | 999 | 1,070 | 4,034,000 | 2,038.10 |
| 1986-03-19 | 1,000 | 1,020 | 995 | 998 | 1,318,000 | 1,900.95 |
| 1986-03-18 | 1,010 | 1,050 | 995 | 1,020 | 3,348,000 | 1,942.86 |
| 1986-03-17 | 1,000 | 1,030 | 970 | 1,030 | 2,612,000 | 1,961.90 |
| 1986-03-15 | 970 | 985 | 961 | 985 | 1,556,000 | 1,876.19 |
| 1986-03-14 | 975 | 977 | 944 | 969 | 1,606,000 | 1,845.71 |
| 1986-03-13 | 934 | 981 | 934 | 965 | 2,138,000 | 1,838.10 |
| 1986-03-12 | 944 | 945 | 926 | 936 | 3,524,000 | 1,782.86 |
| 1986-03-11 | 913 | 920 | 901 | 915 | 1,905,000 | 1,742.86 |
| 1986-03-10 | 885 | 911 | 882 | 905 | 1,756,000 | 1,723.81 |
| 1986-03-07 | 884 | 889 | 879 | 882 | 795,000 | 1,680 |
| 1986-03-06 | 875 | 880 | 871 | 880 | 332,000 | 1,676.19 |
| 1986-03-05 | 876 | 880 | 868 | 868 | 228,000 | 1,653.33 |
| 1986-03-04 | 879 | 888 | 865 | 880 | 832,000 | 1,676.19 |
| 1986-03-03 | 888 | 888 | 875 | 879 | 392,000 | 1,674.29 |
| 1986-03-01 | 884 | 887 | 876 | 886 | 568,000 | 1,687.62 |
| 1986-02-28 | 880 | 884 | 872 | 884 | 2,711,000 | 1,683.81 |
| 1986-02-27 | 864 | 870 | 855 | 867 | 876,000 | 1,651.43 |
| 1986-02-26 | 870 | 870 | 851 | 865 | 2,068,000 | 1,647.62 |
| 1986-02-25 | 844 | 870 | 837 | 870 | 524,000 | 1,657.14 |
| 1986-02-24 | 840 | 844 | 835 | 844 | 184,000 | 1,607.62 |
| 1986-02-22 | 839 | 845 | 831 | 845 | 180,000 | 1,609.52 |
| 1986-02-21 | 849 | 849 | 830 | 830 | 464,000 | 1,580.95 |
| 1986-02-20 | 847 | 847 | 835 | 840 | 532,000 | 1,600 |
| 1986-02-19 | 820 | 844 | 820 | 841 | 1,264,000 | 1,601.90 |
| 1986-02-18 | 819 | 825 | 811 | 820 | 547,000 | 1,561.90 |
| 1986-02-17 | 803 | 817 | 803 | 813 | 555,000 | 1,548.57 |
| 1986-02-15 | 793 | 800 | 793 | 793 | 96,000 | 1,510.48 |
| 1986-02-14 | 800 | 805 | 783 | 783 | 220,000 | 1,491.43 |
| 1986-02-13 | 809 | 815 | 795 | 795 | 227,000 | 1,514.29 |
| 1986-02-12 | 771 | 810 | 771 | 790 | 347,000 | 1,504.76 |
| 1986-02-10 | 777 | 778 | 770 | 775 | 118,000 | 1,476.19 |
| 1986-02-07 | 786 | 786 | 780 | 780 | 130,000 | 1,485.71 |
| 1986-02-06 | 783 | 789 | 780 | 787 | 46,000 | 1,499.05 |
| 1986-02-05 | 780 | 790 | 780 | 783 | 92,000 | 1,491.43 |
| 1986-02-04 | 795 | 795 | 785 | 785 | 525,000 | 1,495.24 |
| 1986-02-03 | 790 | 800 | 780 | 798 | 236,000 | 1,520 |
| 1986-02-01 | 770 | 780 | 769 | 780 | 262,000 | 1,485.71 |
| 1986-01-31 | 770 | 779 | 769 | 770 | 231,000 | 1,466.67 |
| 1986-01-30 | 770 | 780 | 770 | 770 | 137,000 | 1,466.67 |
| 1986-01-29 | 765 | 775 | 765 | 770 | 585,000 | 1,466.67 |
| 1986-01-28 | 789 | 790 | 775 | 775 | 301,000 | 1,476.19 |
| 1986-01-27 | 781 | 791 | 781 | 791 | 200,000 | 1,506.67 |
| 1986-01-25 | 775 | 785 | 775 | 780 | 284,000 | 1,485.71 |
| 1986-01-24 | 761 | 789 | 761 | 785 | 354,000 | 1,495.24 |
| 1986-01-23 | 775 | 780 | 768 | 770 | 455,000 | 1,466.67 |
| 1986-01-22 | 801 | 810 | 785 | 785 | 903,000 | 1,495.24 |
| 1986-01-21 | 814 | 814 | 805 | 805 | 143,000 | 1,533.33 |
| 1986-01-20 | 820 | 821 | 811 | 811 | 280,000 | 1,544.76 |
| 1986-01-18 | 825 | 830 | 820 | 825 | 124,000 | 1,571.43 |
| 1986-01-17 | 821 | 829 | 818 | 829 | 226,000 | 1,579.05 |
| 1986-01-16 | 826 | 830 | 815 | 820 | 319,000 | 1,561.90 |
| 1986-01-14 | 830 | 835 | 825 | 825 | 108,000 | 1,571.43 |
| 1986-01-13 | 831 | 831 | 825 | 831 | 202,000 | 1,582.86 |
| 1986-01-10 | 837 | 839 | 830 | 839 | 516,000 | 1,598.10 |
| 1986-01-09 | 825 | 837 | 825 | 827 | 259,000 | 1,575.24 |
| 1986-01-08 | 826 | 850 | 826 | 840 | 531,000 | 1,600 |
| 1986-01-07 | 835 | 835 | 813 | 826 | 603,000 | 1,573.33 |
| 1986-01-06 | 852 | 852 | 845 | 845 | 333,000 | 1,609.52 |
| 1986-01-04 | 857 | 857 | 849 | 852 | 902,000 | 1,622.86 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
