9303 (株)住友倉庫 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 | 735 | 739 | 733 | 736 | 51,000 | 1,388.68 |
| 1986-12-26 | 735 | 740 | 731 | 740 | 145,000 | 1,396.23 |
| 1986-12-25 | 740 | 754 | 730 | 731 | 245,000 | 1,379.25 |
| 1986-12-24 | 730 | 765 | 730 | 750 | 632,000 | 1,415.09 |
| 1986-12-23 | 740 | 740 | 730 | 740 | 282,000 | 1,396.23 |
| 1986-12-22 | 744 | 744 | 735 | 735 | 223,000 | 1,386.79 |
| 1986-12-19 | 733 | 748 | 733 | 745 | 451,000 | 1,405.66 |
| 1986-12-18 | 745 | 750 | 741 | 743 | 219,000 | 1,401.89 |
| 1986-12-17 | 770 | 770 | 740 | 748 | 345,000 | 1,411.32 |
| 1986-12-16 | 725 | 769 | 725 | 763 | 659,000 | 1,439.62 |
| 1986-12-15 | 745 | 745 | 730 | 730 | 50,000 | 1,377.36 |
| 1986-12-12 | 710 | 740 | 710 | 739 | 661,000 | 1,394.34 |
| 1986-12-11 | 719 | 720 | 710 | 711 | 183,000 | 1,341.51 |
| 1986-12-10 | 725 | 729 | 710 | 720 | 217,000 | 1,358.49 |
| 1986-12-09 | 743 | 748 | 730 | 732 | 500,000 | 1,381.13 |
| 1986-12-08 | 736 | 750 | 736 | 744 | 408,000 | 1,403.77 |
| 1986-12-06 | 737 | 739 | 730 | 735 | 327,000 | 1,386.79 |
| 1986-12-05 | 740 | 740 | 731 | 735 | 155,000 | 1,386.79 |
| 1986-12-04 | 717 | 740 | 715 | 737 | 689,000 | 1,390.57 |
| 1986-12-03 | 715 | 720 | 710 | 720 | 158,000 | 1,358.49 |
| 1986-12-02 | 720 | 720 | 690 | 708 | 127,000 | 1,335.85 |
| 1986-12-01 | 725 | 730 | 713 | 713 | 189,000 | 1,345.28 |
| 1986-11-29 | 719 | 725 | 701 | 723 | 263,000 | 1,364.15 |
| 1986-11-28 | 719 | 729 | 703 | 723 | 612,000 | 1,364.15 |
| 1986-11-27 | 679 | 689 | 675 | 689 | 271,000 | 1,300 |
| 1986-11-26 | 670 | 675 | 665 | 674 | 208,000 | 1,271.70 |
| 1986-11-25 | 639 | 660 | 639 | 657 | 112,000 | 1,239.62 |
| 1986-11-22 | 635 | 635 | 634 | 634 | 38,000 | 1,196.23 |
| 1986-11-21 | 610 | 639 | 610 | 639 | 203,000 | 1,205.66 |
| 1986-11-20 | 605 | 605 | 600 | 601 | 58,000 | 1,133.96 |
| 1986-11-19 | 605 | 608 | 605 | 605 | 70,000 | 1,141.51 |
| 1986-11-18 | 603 | 609 | 600 | 609 | 77,000 | 1,149.06 |
| 1986-11-17 | 605 | 610 | 600 | 608 | 119,000 | 1,147.17 |
| 1986-11-14 | 600 | 610 | 600 | 605 | 60,000 | 1,141.51 |
| 1986-11-13 | 610 | 620 | 610 | 611 | 89,000 | 1,152.83 |
| 1986-11-12 | 605 | 620 | 600 | 614 | 130,000 | 1,158.49 |
| 1986-11-11 | 578 | 610 | 578 | 610 | 147,000 | 1,150.94 |
| 1986-11-10 | 581 | 590 | 579 | 579 | 185,000 | 1,092.45 |
| 1986-11-07 | 550 | 585 | 550 | 580 | 280,000 | 1,094.34 |
| 1986-11-06 | 550 | 565 | 550 | 550 | 73,000 | 1,037.74 |
| 1986-11-05 | 550 | 550 | 545 | 545 | 58,000 | 1,028.30 |
| 1986-11-04 | 550 | 550 | 545 | 550 | 116,000 | 1,037.74 |
| 1986-11-01 | 565 | 565 | 550 | 550 | 22,000 | 1,037.74 |
| 1986-10-31 | 580 | 581 | 565 | 565 | 228,000 | 1,066.04 |
| 1986-10-30 | 570 | 580 | 566 | 580 | 137,000 | 1,094.34 |
| 1986-10-29 | 520 | 562 | 520 | 542 | 142,000 | 1,022.64 |
| 1986-10-28 | 504 | 517 | 503 | 517 | 191,000 | 975.47 |
| 1986-10-27 | 505 | 507 | 500 | 500 | 144,000 | 943.40 |
| 1986-10-25 | 510 | 510 | 505 | 505 | 35,000 | 952.83 |
| 1986-10-24 | 531 | 531 | 513 | 520 | 177,000 | 981.13 |
| 1986-10-23 | 508 | 530 | 507 | 521 | 160,000 | 983.02 |
| 1986-10-22 | 516 | 520 | 507 | 507 | 79,000 | 956.60 |
| 1986-10-21 | 525 | 535 | 510 | 511 | 100,000 | 964.15 |
| 1986-10-20 | 551 | 561 | 535 | 535 | 48,000 | 1,009.43 |
| 1986-10-17 | 589 | 590 | 571 | 571 | 94,000 | 1,077.36 |
| 1986-10-16 | 571 | 590 | 571 | 590 | 57,000 | 1,113.21 |
| 1986-10-15 | 626 | 631 | 626 | 631 | 5,000 | 1,190.57 |
| 1986-10-14 | 649 | 649 | 641 | 641 | 15,000 | 1,209.43 |
| 1986-10-13 | 649 | 650 | 649 | 650 | 42,000 | 1,226.42 |
| 1986-10-09 | 660 | 660 | 655 | 655 | 17,000 | 1,235.85 |
| 1986-10-08 | 669 | 669 | 660 | 660 | 144,000 | 1,245.28 |
| 1986-10-07 | 660 | 670 | 655 | 655 | 100,000 | 1,235.85 |
| 1986-10-06 | 663 | 668 | 655 | 665 | 48,000 | 1,254.72 |
| 1986-10-04 | 670 | 670 | 660 | 660 | 23,000 | 1,245.28 |
| 1986-10-03 | 650 | 660 | 649 | 660 | 36,000 | 1,245.28 |
| 1986-10-02 | 680 | 680 | 670 | 670 | 19,000 | 1,264.15 |
| 1986-10-01 | 685 | 700 | 685 | 686 | 82,000 | 1,294.34 |
| 1986-09-30 | 710 | 710 | 699 | 699 | 66,000 | 1,318.87 |
| 1986-09-29 | 732 | 732 | 711 | 711 | 73,000 | 1,341.51 |
| 1986-09-27 | 741 | 745 | 725 | 735 | 143,000 | 1,386.79 |
| 1986-09-26 | 735 | 748 | 720 | 740 | 238,000 | 1,396.23 |
| 1986-09-25 | 740 | 740 | 740 | 740 | 16,000 | 1,396.23 |
| 1986-09-24 | 696 | 705 | 696 | 705 | 65,000 | 1,330.19 |
| 1986-09-22 | 690 | 700 | 690 | 694 | 56,000 | 1,309.43 |
| 1986-09-19 | 706 | 710 | 700 | 710 | 91,000 | 1,339.62 |
| 1986-09-18 | 712 | 720 | 710 | 710 | 45,000 | 1,339.62 |
| 1986-09-17 | 705 | 720 | 705 | 713 | 68,000 | 1,345.28 |
| 1986-09-16 | 750 | 750 | 745 | 745 | 62,000 | 1,405.66 |
| 1986-09-12 | 750 | 751 | 750 | 750 | 257,000 | 1,415.09 |
| 1986-09-11 | 761 | 779 | 761 | 770 | 128,000 | 1,452.83 |
| 1986-09-09 | 768 | 790 | 768 | 790 | 85,000 | 1,490.57 |
| 1986-09-08 | 780 | 795 | 778 | 788 | 121,000 | 1,486.79 |
| 1986-09-06 | 777 | 780 | 776 | 780 | 85,000 | 1,471.70 |
| 1986-09-05 | 776 | 784 | 776 | 780 | 26,000 | 1,471.70 |
| 1986-09-04 | 810 | 810 | 790 | 799 | 45,000 | 1,507.55 |
| 1986-09-03 | 775 | 800 | 775 | 800 | 92,000 | 1,509.43 |
| 1986-09-02 | 790 | 800 | 790 | 799 | 17,000 | 1,507.55 |
| 1986-09-01 | 810 | 815 | 791 | 815 | 67,000 | 1,537.74 |
| 1986-08-30 | 790 | 810 | 790 | 810 | 13,000 | 1,528.30 |
| 1986-08-29 | 778 | 790 | 775 | 790 | 19,000 | 1,490.57 |
| 1986-08-28 | 775 | 785 | 775 | 780 | 47,000 | 1,471.70 |
| 1986-08-27 | 780 | 790 | 780 | 785 | 48,000 | 1,481.13 |
| 1986-08-26 | 806 | 815 | 805 | 815 | 85,000 | 1,537.74 |
| 1986-08-25 | 800 | 806 | 790 | 802 | 22,000 | 1,513.21 |
| 1986-08-23 | 800 | 800 | 785 | 800 | 115,000 | 1,509.43 |
| 1986-08-22 | 825 | 825 | 800 | 800 | 98,000 | 1,509.43 |
| 1986-08-21 | 840 | 845 | 820 | 825 | 159,000 | 1,556.60 |
| 1986-08-20 | 839 | 850 | 830 | 850 | 386,000 | 1,603.77 |
| 1986-08-19 | 840 | 845 | 821 | 821 | 245,000 | 1,549.06 |
| 1986-08-18 | 840 | 840 | 830 | 840 | 119,000 | 1,584.91 |
| 1986-08-15 | 840 | 840 | 830 | 840 | 229,000 | 1,584.91 |
| 1986-08-14 | 841 | 847 | 815 | 820 | 296,000 | 1,547.17 |
| 1986-08-13 | 810 | 830 | 809 | 830 | 146,000 | 1,566.04 |
| 1986-08-12 | 786 | 809 | 786 | 790 | 248,000 | 1,490.57 |
| 1986-08-11 | 775 | 780 | 770 | 776 | 63,000 | 1,464.15 |
| 1986-08-08 | 780 | 790 | 770 | 770 | 45,000 | 1,452.83 |
| 1986-08-07 | 780 | 790 | 780 | 785 | 85,000 | 1,481.13 |
| 1986-08-06 | 780 | 780 | 760 | 770 | 166,000 | 1,452.83 |
| 1986-08-05 | 804 | 810 | 800 | 810 | 70,000 | 1,528.30 |
| 1986-08-04 | 790 | 810 | 790 | 800 | 44,000 | 1,509.43 |
| 1986-08-02 | 790 | 800 | 790 | 790 | 45,000 | 1,490.57 |
| 1986-08-01 | 825 | 825 | 800 | 800 | 501,000 | 1,509.43 |
| 1986-07-31 | 831 | 838 | 812 | 815 | 752,000 | 1,537.74 |
| 1986-07-30 | 810 | 820 | 810 | 811 | 408,000 | 1,530.19 |
| 1986-07-29 | 825 | 825 | 810 | 820 | 235,000 | 1,547.17 |
| 1986-07-28 | 815 | 825 | 812 | 815 | 34,000 | 1,537.74 |
| 1986-07-26 | 830 | 830 | 810 | 816 | 53,000 | 1,539.62 |
| 1986-07-25 | 843 | 850 | 830 | 831 | 473,000 | 1,567.92 |
| 1986-07-24 | 848 | 848 | 840 | 840 | 273,000 | 1,584.91 |
| 1986-07-23 | 830 | 853 | 820 | 838 | 661,000 | 1,581.13 |
| 1986-07-22 | 800 | 830 | 800 | 830 | 386,000 | 1,566.04 |
| 1986-07-21 | 859 | 859 | 829 | 830 | 277,000 | 1,566.04 |
| 1986-07-19 | 844 | 860 | 836 | 860 | 396,000 | 1,622.64 |
| 1986-07-18 | 835 | 850 | 835 | 844 | 428,000 | 1,592.45 |
| 1986-07-17 | 822 | 835 | 815 | 835 | 196,000 | 1,575.47 |
| 1986-07-16 | 836 | 839 | 820 | 825 | 231,000 | 1,556.60 |
| 1986-07-15 | 845 | 865 | 835 | 856 | 1,485,000 | 1,615.09 |
| 1986-07-14 | 810 | 849 | 810 | 840 | 1,309,000 | 1,584.91 |
| 1986-07-11 | 801 | 830 | 801 | 807 | 832,000 | 1,522.64 |
| 1986-07-10 | 785 | 810 | 780 | 805 | 362,000 | 1,518.87 |
| 1986-07-09 | 810 | 815 | 790 | 805 | 364,000 | 1,518.87 |
| 1986-07-08 | 811 | 815 | 811 | 815 | 220,000 | 1,537.74 |
| 1986-07-07 | 810 | 830 | 810 | 821 | 292,000 | 1,549.06 |
| 1986-07-05 | 803 | 814 | 803 | 810 | 128,000 | 1,528.30 |
| 1986-07-04 | 814 | 814 | 805 | 812 | 387,000 | 1,532.08 |
| 1986-07-03 | 810 | 815 | 810 | 812 | 148,000 | 1,532.08 |
| 1986-07-02 | 807 | 810 | 807 | 810 | 142,000 | 1,528.30 |
| 1986-07-01 | 815 | 820 | 801 | 807 | 350,000 | 1,522.64 |
| 1986-06-30 | 800 | 815 | 800 | 815 | 338,000 | 1,537.74 |
| 1986-06-28 | 815 | 815 | 803 | 803 | 280,000 | 1,515.09 |
| 1986-06-27 | 817 | 820 | 811 | 815 | 258,000 | 1,537.74 |
| 1986-06-26 | 826 | 828 | 806 | 815 | 275,000 | 1,537.74 |
| 1986-06-25 | 830 | 840 | 825 | 830 | 415,000 | 1,566.04 |
| 1986-06-24 | 834 | 839 | 802 | 820 | 310,000 | 1,547.17 |
| 1986-06-23 | 852 | 855 | 835 | 844 | 345,000 | 1,592.45 |
| 1986-06-21 | 855 | 856 | 846 | 846 | 238,000 | 1,596.23 |
| 1986-06-20 | 874 | 875 | 851 | 856 | 1,263,000 | 1,615.09 |
| 1986-06-19 | 830 | 870 | 830 | 864 | 2,428,001 | 1,630.19 |
| 1986-06-18 | 805 | 830 | 802 | 822 | 633,000 | 1,550.94 |
| 1986-06-17 | 835 | 835 | 791 | 815 | 256,000 | 1,537.74 |
| 1986-06-16 | 848 | 848 | 830 | 830 | 250,000 | 1,566.04 |
| 1986-06-13 | 845 | 849 | 835 | 838 | 1,049,000 | 1,581.13 |
| 1986-06-12 | 870 | 887 | 830 | 830 | 3,628,001 | 1,566.04 |
| 1986-06-11 | 792 | 830 | 792 | 830 | 2,279,001 | 1,566.04 |
| 1986-06-10 | 779 | 800 | 755 | 785 | 1,742,000 | 1,481.13 |
| 1986-06-09 | 763 | 785 | 760 | 785 | 1,160,000 | 1,481.13 |
| 1986-06-07 | 751 | 760 | 750 | 753 | 408,000 | 1,420.75 |
| 1986-06-06 | 749 | 750 | 735 | 739 | 508,000 | 1,394.34 |
| 1986-06-05 | 725 | 745 | 723 | 745 | 288,000 | 1,405.66 |
| 1986-06-04 | 720 | 725 | 720 | 723 | 81,000 | 1,364.15 |
| 1986-06-03 | 720 | 725 | 715 | 725 | 90,000 | 1,367.92 |
| 1986-06-02 | 725 | 725 | 716 | 720 | 86,000 | 1,358.49 |
| 1986-05-31 | 715 | 725 | 710 | 725 | 100,000 | 1,367.92 |
| 1986-05-30 | 729 | 729 | 720 | 725 | 82,000 | 1,367.92 |
| 1986-05-29 | 740 | 740 | 725 | 731 | 96,000 | 1,379.25 |
| 1986-05-28 | 750 | 753 | 725 | 725 | 338,000 | 1,367.92 |
| 1986-05-27 | 732 | 748 | 732 | 745 | 390,000 | 1,405.66 |
| 1986-05-26 | 729 | 730 | 721 | 725 | 326,000 | 1,367.92 |
| 1986-05-24 | 720 | 730 | 720 | 729 | 88,000 | 1,375.47 |
| 1986-05-23 | 715 | 720 | 710 | 715 | 548,000 | 1,349.06 |
| 1986-05-22 | 707 | 715 | 705 | 715 | 128,000 | 1,349.06 |
| 1986-05-21 | 704 | 710 | 695 | 705 | 187,000 | 1,330.19 |
| 1986-05-20 | 714 | 714 | 706 | 714 | 104,000 | 1,347.17 |
| 1986-05-19 | 711 | 719 | 708 | 719 | 135,000 | 1,356.60 |
| 1986-05-17 | 710 | 720 | 710 | 710 | 117,000 | 1,339.62 |
| 1986-05-16 | 718 | 720 | 710 | 710 | 266,000 | 1,339.62 |
| 1986-05-15 | 719 | 720 | 714 | 720 | 432,000 | 1,358.49 |
| 1986-05-14 | 720 | 720 | 713 | 720 | 253,000 | 1,358.49 |
| 1986-05-13 | 714 | 729 | 714 | 728 | 246,000 | 1,373.58 |
| 1986-05-12 | 745 | 754 | 705 | 715 | 339,000 | 1,349.06 |
| 1986-05-09 | 745 | 755 | 739 | 747 | 1,030,000 | 1,409.43 |
| 1986-05-08 | 710 | 750 | 710 | 735 | 907,000 | 1,386.79 |
| 1986-05-07 | 696 | 710 | 692 | 705 | 484,000 | 1,330.19 |
| 1986-05-06 | 680 | 686 | 680 | 686 | 179,000 | 1,294.34 |
| 1986-05-02 | 694 | 695 | 671 | 680 | 249,000 | 1,283.02 |
| 1986-05-01 | 665 | 684 | 661 | 684 | 194,000 | 1,290.57 |
| 1986-04-30 | 665 | 675 | 665 | 670 | 42,000 | 1,264.15 |
| 1986-04-28 | 685 | 685 | 675 | 675 | 37,000 | 1,273.58 |
| 1986-04-26 | 660 | 670 | 660 | 665 | 247,000 | 1,254.72 |
| 1986-04-25 | 690 | 690 | 661 | 661 | 181,000 | 1,247.17 |
| 1986-04-24 | 685 | 695 | 680 | 694 | 101,000 | 1,309.43 |
| 1986-04-23 | 683 | 700 | 680 | 680 | 63,000 | 1,283.02 |
| 1986-04-22 | 700 | 708 | 670 | 670 | 55,000 | 1,264.15 |
| 1986-04-21 | 709 | 715 | 699 | 710 | 277,000 | 1,339.62 |
| 1986-04-19 | 727 | 727 | 710 | 710 | 211,000 | 1,339.62 |
| 1986-04-18 | 680 | 728 | 680 | 727 | 1,146,000 | 1,371.70 |
| 1986-04-17 | 680 | 702 | 680 | 698 | 192,000 | 1,316.98 |
| 1986-04-16 | 685 | 685 | 675 | 678 | 264,000 | 1,279.25 |
| 1986-04-15 | 700 | 700 | 670 | 690 | 196,000 | 1,301.89 |
| 1986-04-14 | 710 | 720 | 700 | 700 | 365,000 | 1,320.75 |
| 1986-04-11 | 712 | 712 | 695 | 705 | 441,000 | 1,330.19 |
| 1986-04-10 | 680 | 699 | 680 | 681 | 283,000 | 1,284.91 |
| 1986-04-09 | 659 | 680 | 659 | 671 | 158,000 | 1,266.04 |
| 1986-04-08 | 688 | 688 | 651 | 660 | 268,000 | 1,245.28 |
| 1986-04-07 | 703 | 704 | 680 | 689 | 135,000 | 1,300 |
| 1986-04-05 | 680 | 705 | 671 | 705 | 167,000 | 1,330.19 |
| 1986-04-04 | 708 | 708 | 650 | 690 | 259,000 | 1,301.89 |
| 1986-04-03 | 704 | 710 | 690 | 708 | 310,000 | 1,335.85 |
| 1986-04-02 | 753 | 760 | 715 | 744 | 267,000 | 1,403.77 |
| 1986-04-01 | 786 | 800 | 760 | 773 | 616,000 | 1,458.49 |
| 1986-03-31 | 777 | 798 | 770 | 796 | 596,000 | 1,501.89 |
| 1986-03-29 | 755 | 790 | 755 | 780 | 152,000 | 1,471.70 |
| 1986-03-28 | 775 | 781 | 760 | 765 | 407,000 | 1,443.40 |
| 1986-03-27 | 816 | 824 | 790 | 790 | 3,025,001 | 1,490.57 |
| 1986-03-26 | 775 | 808 | 775 | 800 | 938,000 | 1,509.43 |
| 1986-03-25 | 790 | 795 | 748 | 795 | 1,034,000 | 1,500 |
| 1986-03-24 | 798 | 810 | 770 | 780 | 1,779,000 | 1,471.70 |
| 1986-03-22 | 755 | 820 | 755 | 808 | 3,513,001 | 1,524.53 |
| 1986-03-20 | 709 | 770 | 700 | 760 | 3,114,001 | 1,433.96 |
| 1986-03-19 | 720 | 720 | 690 | 709 | 1,384,000 | 1,337.74 |
| 1986-03-18 | 744 | 746 | 710 | 710 | 2,222,001 | 1,339.62 |
| 1986-03-17 | 720 | 729 | 700 | 725 | 1,886,000 | 1,367.92 |
| 1986-03-15 | 714 | 719 | 685 | 685 | 2,167,001 | 1,292.45 |
| 1986-03-14 | 685 | 698 | 667 | 698 | 2,318,001 | 1,316.98 |
| 1986-03-13 | 682 | 695 | 679 | 685 | 3,387,001 | 1,292.45 |
| 1986-03-12 | 683 | 689 | 676 | 683 | 5,062,001 | 1,288.68 |
| 1986-03-11 | 654 | 682 | 650 | 674 | 8,187,002 | 1,271.70 |
| 1986-03-10 | 635 | 656 | 629 | 656 | 3,267,001 | 1,237.74 |
| 1986-03-07 | 623 | 638 | 622 | 628 | 2,073,000 | 1,184.91 |
| 1986-03-06 | 605 | 622 | 605 | 617 | 532,000 | 1,164.15 |
| 1986-03-05 | 610 | 610 | 601 | 608 | 431,000 | 1,147.17 |
| 1986-03-04 | 615 | 622 | 605 | 610 | 912,000 | 1,150.94 |
| 1986-03-03 | 619 | 620 | 610 | 610 | 1,189,000 | 1,150.94 |
| 1986-03-01 | 615 | 618 | 610 | 618 | 1,377,000 | 1,166.04 |
| 1986-02-28 | 613 | 620 | 601 | 610 | 943,000 | 1,150.94 |
| 1986-02-27 | 610 | 610 | 600 | 606 | 571,000 | 1,143.40 |
| 1986-02-26 | 609 | 610 | 596 | 600 | 959,000 | 1,132.08 |
| 1986-02-25 | 582 | 599 | 582 | 599 | 272,000 | 1,130.19 |
| 1986-02-24 | 584 | 586 | 581 | 585 | 129,000 | 1,103.77 |
| 1986-02-22 | 580 | 585 | 579 | 585 | 40,000 | 1,103.77 |
| 1986-02-21 | 590 | 590 | 578 | 578 | 115,000 | 1,090.57 |
| 1986-02-20 | 600 | 600 | 585 | 590 | 410,000 | 1,113.21 |
| 1986-02-19 | 577 | 595 | 574 | 595 | 761,000 | 1,122.64 |
| 1986-02-18 | 564 | 574 | 564 | 564 | 280,000 | 1,064.15 |
| 1986-02-17 | 570 | 570 | 550 | 557 | 325,000 | 1,050.94 |
| 1986-02-15 | 540 | 550 | 540 | 547 | 3,182,001 | 1,032.08 |
| 1986-02-14 | 544 | 551 | 538 | 538 | 109,000 | 1,015.09 |
| 1986-02-13 | 552 | 560 | 548 | 548 | 74,000 | 1,033.96 |
| 1986-02-12 | 533 | 565 | 533 | 564 | 166,000 | 1,064.15 |
| 1986-02-10 | 536 | 541 | 535 | 536 | 13,000 | 1,011.32 |
| 1986-02-07 | 536 | 537 | 533 | 533 | 30,000 | 1,005.66 |
| 1986-02-06 | 541 | 542 | 540 | 542 | 40,000 | 1,022.64 |
| 1986-02-05 | 547 | 550 | 530 | 540 | 157,000 | 1,018.87 |
| 1986-02-04 | 547 | 554 | 540 | 547 | 125,000 | 1,032.08 |
| 1986-02-03 | 535 | 550 | 535 | 538 | 180,000 | 1,015.09 |
| 1986-02-01 | 535 | 540 | 531 | 540 | 55,000 | 1,018.87 |
| 1986-01-31 | 531 | 538 | 522 | 537 | 98,000 | 1,013.21 |
| 1986-01-30 | 538 | 540 | 520 | 521 | 182,000 | 983.02 |
| 1986-01-29 | 537 | 545 | 532 | 540 | 101,000 | 1,018.87 |
| 1986-01-28 | 541 | 548 | 535 | 537 | 198,000 | 1,013.21 |
| 1986-01-27 | 560 | 561 | 540 | 540 | 103,000 | 1,018.87 |
| 1986-01-25 | 540 | 546 | 535 | 546 | 100,000 | 1,030.19 |
| 1986-01-24 | 536 | 541 | 535 | 540 | 37,000 | 1,018.87 |
| 1986-01-23 | 537 | 537 | 527 | 527 | 129,000 | 994.34 |
| 1986-01-22 | 542 | 542 | 522 | 527 | 386,000 | 994.34 |
| 1986-01-21 | 556 | 556 | 535 | 541 | 222,000 | 1,020.75 |
| 1986-01-20 | 555 | 555 | 555 | 555 | 43,000 | 1,047.17 |
| 1986-01-18 | 551 | 556 | 550 | 556 | 29,000 | 1,049.06 |
| 1986-01-17 | 553 | 560 | 551 | 551 | 98,000 | 1,039.62 |
| 1986-01-16 | 558 | 560 | 551 | 552 | 79,000 | 1,041.51 |
| 1986-01-14 | 550 | 560 | 550 | 557 | 164,000 | 1,050.94 |
| 1986-01-13 | 556 | 565 | 546 | 558 | 134,000 | 1,052.83 |
| 1986-01-10 | 572 | 575 | 560 | 561 | 255,000 | 1,058.49 |
| 1986-01-09 | 585 | 585 | 570 | 572 | 80,000 | 1,079.25 |
| 1986-01-08 | 570 | 595 | 567 | 595 | 121,000 | 1,122.64 |
| 1986-01-07 | 575 | 585 | 570 | 571 | 172,000 | 1,077.36 |
| 1986-01-06 | 570 | 580 | 570 | 575 | 178,000 | 1,084.91 |
| 1986-01-04 | 590 | 590 | 570 | 588 | 163,000 | 1,109.43 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株