1945 (株)東京エネシス 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 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,217.13 |
| 1986-12-26 | 1,590 | 1,640 | 1,590 | 1,590 | 14,000 | 1,194.59 |
| 1986-12-25 | 1,580 | 1,600 | 1,580 | 1,590 | 26,000 | 1,194.59 |
| 1986-12-24 | 1,620 | 1,670 | 1,580 | 1,580 | 28,000 | 1,187.08 |
| 1986-12-23 | 1,580 | 1,620 | 1,580 | 1,620 | 37,000 | 1,217.13 |
| 1986-12-22 | 1,600 | 1,600 | 1,550 | 1,550 | 17,000 | 1,164.54 |
| 1986-12-19 | 1,540 | 1,600 | 1,540 | 1,600 | 33,000 | 1,202.10 |
| 1986-12-18 | 1,600 | 1,600 | 1,540 | 1,540 | 56,000 | 1,157.02 |
| 1986-12-17 | 1,670 | 1,670 | 1,590 | 1,600 | 106,000 | 1,202.10 |
| 1986-12-16 | 1,670 | 1,680 | 1,670 | 1,670 | 27,000 | 1,254.70 |
| 1986-12-15 | 1,700 | 1,710 | 1,700 | 1,710 | 6,000 | 1,284.75 |
| 1986-12-12 | 1,740 | 1,750 | 1,700 | 1,750 | 13,000 | 1,314.80 |
| 1986-12-11 | 1,720 | 1,750 | 1,720 | 1,750 | 42,000 | 1,314.80 |
| 1986-12-10 | 1,750 | 1,780 | 1,730 | 1,730 | 72,000 | 1,299.77 |
| 1986-12-09 | 1,760 | 1,780 | 1,730 | 1,760 | 132,000 | 1,322.31 |
| 1986-12-08 | 1,750 | 1,790 | 1,750 | 1,790 | 74,000 | 1,344.85 |
| 1986-12-06 | 1,770 | 1,770 | 1,730 | 1,730 | 15,000 | 1,299.77 |
| 1986-12-05 | 1,780 | 1,790 | 1,720 | 1,750 | 57,000 | 1,314.80 |
| 1986-12-04 | 1,770 | 1,820 | 1,750 | 1,800 | 133,000 | 1,352.37 |
| 1986-12-03 | 1,760 | 1,790 | 1,760 | 1,770 | 208,000 | 1,329.83 |
| 1986-12-02 | 1,800 | 1,800 | 1,730 | 1,760 | 115,000 | 1,322.31 |
| 1986-12-01 | 1,840 | 1,870 | 1,800 | 1,800 | 317,000 | 1,352.37 |
| 1986-11-29 | 1,750 | 1,850 | 1,740 | 1,840 | 476,000 | 1,382.42 |
| 1986-11-28 | 1,690 | 1,700 | 1,660 | 1,700 | 276,000 | 1,277.24 |
| 1986-11-27 | 1,690 | 1,700 | 1,640 | 1,700 | 46,000 | 1,277.24 |
| 1986-11-26 | 1,690 | 1,700 | 1,670 | 1,690 | 43,000 | 1,269.72 |
| 1986-11-25 | 1,690 | 1,700 | 1,670 | 1,700 | 32,000 | 1,277.24 |
| 1986-11-22 | 1,690 | 1,700 | 1,660 | 1,700 | 12,000 | 1,277.24 |
| 1986-11-21 | 1,670 | 1,740 | 1,640 | 1,650 | 171,000 | 1,239.67 |
| 1986-11-20 | 1,670 | 1,700 | 1,650 | 1,660 | 136,000 | 1,247.18 |
| 1986-11-19 | 1,740 | 1,760 | 1,650 | 1,700 | 240,000 | 1,277.24 |
| 1986-11-18 | 1,590 | 1,740 | 1,590 | 1,740 | 223,000 | 1,307.29 |
| 1986-11-17 | 1,600 | 1,660 | 1,600 | 1,620 | 127,000 | 1,217.13 |
| 1986-11-14 | 1,580 | 1,620 | 1,580 | 1,620 | 89,000 | 1,217.13 |
| 1986-11-13 | 1,630 | 1,640 | 1,580 | 1,620 | 86,000 | 1,217.13 |
| 1986-11-12 | 1,580 | 1,640 | 1,580 | 1,620 | 176,000 | 1,217.13 |
| 1986-11-11 | 1,550 | 1,570 | 1,530 | 1,550 | 30,000 | 1,164.54 |
| 1986-11-10 | 1,520 | 1,560 | 1,500 | 1,530 | 114,000 | 1,149.51 |
| 1986-11-07 | 1,460 | 1,540 | 1,460 | 1,500 | 119,000 | 1,126.97 |
| 1986-11-06 | 1,320 | 1,400 | 1,320 | 1,400 | 96,000 | 1,051.84 |
| 1986-11-05 | 1,350 | 1,370 | 1,310 | 1,320 | 89,000 | 991.74 |
| 1986-11-04 | 1,380 | 1,380 | 1,330 | 1,330 | 3,000 | 999.25 |
| 1986-11-01 | 1,430 | 1,440 | 1,390 | 1,390 | 13,000 | 1,044.33 |
| 1986-10-31 | 1,500 | 1,510 | 1,450 | 1,450 | 88,000 | 1,089.41 |
| 1986-10-30 | 1,390 | 1,530 | 1,390 | 1,510 | 90,000 | 1,134.49 |
| 1986-10-29 | 1,350 | 1,370 | 1,350 | 1,370 | 25,000 | 1,029.30 |
| 1986-10-28 | 1,260 | 1,300 | 1,260 | 1,270 | 10,000 | 954.17 |
| 1986-10-27 | 1,250 | 1,270 | 1,250 | 1,250 | 28,000 | 939.14 |
| 1986-10-24 | 1,360 | 1,390 | 1,300 | 1,300 | 58,000 | 976.71 |
| 1986-10-23 | 1,310 | 1,310 | 1,310 | 1,310 | 16,000 | 984.22 |
| 1986-10-22 | 1,450 | 1,450 | 1,350 | 1,350 | 83,000 | 1,014.27 |
| 1986-10-21 | 1,500 | 1,500 | 1,470 | 1,470 | 22,000 | 1,104.43 |
| 1986-10-20 | 1,530 | 1,560 | 1,530 | 1,530 | 16,000 | 1,149.51 |
| 1986-10-17 | 1,570 | 1,570 | 1,530 | 1,530 | 66,000 | 1,149.51 |
| 1986-10-16 | 1,640 | 1,640 | 1,540 | 1,540 | 85,000 | 1,157.02 |
| 1986-10-15 | 1,660 | 1,670 | 1,640 | 1,640 | 111,000 | 1,232.16 |
| 1986-10-14 | 1,620 | 1,720 | 1,610 | 1,630 | 121,000 | 1,224.64 |
| 1986-10-13 | 1,600 | 1,640 | 1,600 | 1,610 | 31,000 | 1,209.62 |
| 1986-10-09 | 1,590 | 1,610 | 1,590 | 1,600 | 21,000 | 1,202.10 |
| 1986-10-08 | 1,580 | 1,580 | 1,570 | 1,580 | 3,000 | 1,187.08 |
| 1986-10-07 | 1,560 | 1,570 | 1,560 | 1,570 | 10,000 | 1,179.56 |
| 1986-10-06 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,164.54 |
| 1986-10-04 | 1,520 | 1,530 | 1,500 | 1,530 | 8,000 | 1,149.51 |
| 1986-10-03 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,202.10 |
| 1986-10-02 | 1,650 | 1,650 | 1,620 | 1,630 | 80,000 | 1,224.64 |
| 1986-10-01 | 1,660 | 1,680 | 1,640 | 1,650 | 83,000 | 1,239.67 |
| 1986-09-30 | 1,680 | 1,690 | 1,660 | 1,660 | 35,000 | 1,247.18 |
| 1986-09-29 | 1,640 | 1,700 | 1,640 | 1,660 | 37,000 | 1,247.18 |
| 1986-09-27 | 1,680 | 1,680 | 1,640 | 1,640 | 7,000 | 1,232.16 |
| 1986-09-26 | 1,700 | 1,710 | 1,670 | 1,680 | 85,000 | 1,262.21 |
| 1986-09-25 | 1,680 | 1,690 | 1,680 | 1,690 | 35,000 | 1,269.72 |
| 1986-09-24 | 1,600 | 1,680 | 1,600 | 1,680 | 122,000 | 1,262.21 |
| 1986-09-22 | 1,490 | 1,620 | 1,490 | 1,620 | 17,000 | 1,217.13 |
| 1986-09-19 | 1,470 | 1,530 | 1,470 | 1,510 | 31,000 | 1,134.49 |
| 1986-09-18 | 1,440 | 1,500 | 1,440 | 1,500 | 9,000 | 1,126.97 |
| 1986-09-17 | 1,450 | 1,450 | 1,430 | 1,440 | 56,000 | 1,081.89 |
| 1986-09-16 | 1,470 | 1,470 | 1,460 | 1,460 | 16,000 | 1,096.92 |
| 1986-09-12 | 1,480 | 1,480 | 1,480 | 1,480 | 33,000 | 1,111.95 |
| 1986-09-11 | 1,540 | 1,580 | 1,540 | 1,580 | 30,000 | 1,187.08 |
| 1986-09-10 | 1,490 | 1,570 | 1,490 | 1,570 | 22,000 | 1,179.56 |
| 1986-09-09 | 1,540 | 1,540 | 1,480 | 1,480 | 24,000 | 1,111.95 |
| 1986-09-08 | 1,580 | 1,580 | 1,550 | 1,570 | 5,000 | 1,179.56 |
| 1986-09-06 | 1,590 | 1,590 | 1,580 | 1,580 | 6,000 | 1,187.08 |
| 1986-09-05 | 1,620 | 1,620 | 1,590 | 1,590 | 5,000 | 1,194.59 |
| 1986-09-04 | 1,570 | 1,600 | 1,570 | 1,590 | 9,000 | 1,194.59 |
| 1986-09-03 | 1,650 | 1,650 | 1,590 | 1,590 | 11,000 | 1,194.59 |
| 1986-09-02 | 1,690 | 1,690 | 1,660 | 1,660 | 9,000 | 1,247.18 |
| 1986-09-01 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 1,277.24 |
| 1986-08-30 | 1,690 | 1,720 | 1,690 | 1,700 | 5,000 | 1,277.24 |
| 1986-08-29 | 1,600 | 1,660 | 1,600 | 1,660 | 20,000 | 1,247.18 |
| 1986-08-28 | 1,590 | 1,600 | 1,570 | 1,590 | 35,000 | 1,194.59 |
| 1986-08-27 | 1,600 | 1,600 | 1,560 | 1,560 | 39,000 | 1,172.05 |
| 1986-08-26 | 1,670 | 1,670 | 1,590 | 1,600 | 51,000 | 1,202.10 |
| 1986-08-25 | 1,570 | 1,670 | 1,560 | 1,670 | 13,000 | 1,254.70 |
| 1986-08-23 | 1,670 | 1,670 | 1,550 | 1,550 | 45,000 | 1,164.54 |
| 1986-08-21 | 1,750 | 1,750 | 1,710 | 1,710 | 76,000 | 1,284.75 |
| 1986-08-20 | 1,790 | 1,850 | 1,760 | 1,760 | 127,000 | 1,322.31 |
| 1986-08-19 | 1,820 | 1,840 | 1,770 | 1,770 | 110,000 | 1,329.83 |
| 1986-08-18 | 1,880 | 1,900 | 1,850 | 1,850 | 61,000 | 1,389.93 |
| 1986-08-15 | 1,820 | 1,890 | 1,820 | 1,890 | 40,000 | 1,419.98 |
| 1986-08-14 | 1,930 | 1,930 | 1,910 | 1,910 | 75,000 | 1,435.01 |
| 1986-08-13 | 1,930 | 1,930 | 1,910 | 1,910 | 80,000 | 1,435.01 |
| 1986-08-12 | 1,800 | 1,810 | 1,790 | 1,810 | 27,000 | 1,359.88 |
| 1986-08-11 | 1,790 | 1,800 | 1,770 | 1,800 | 84,000 | 1,352.37 |
| 1986-08-08 | 1,800 | 1,820 | 1,760 | 1,760 | 22,000 | 1,322.31 |
| 1986-08-07 | 1,820 | 1,820 | 1,800 | 1,810 | 45,000 | 1,359.88 |
| 1986-08-06 | 1,850 | 1,880 | 1,820 | 1,820 | 43,000 | 1,367.39 |
| 1986-08-05 | 1,800 | 1,900 | 1,800 | 1,900 | 46,000 | 1,427.50 |
| 1986-08-04 | 1,780 | 1,800 | 1,770 | 1,770 | 55,000 | 1,329.83 |
| 1986-08-02 | 1,830 | 1,850 | 1,790 | 1,830 | 70,000 | 1,374.91 |
| 1986-08-01 | 1,870 | 1,900 | 1,820 | 1,830 | 40,000 | 1,374.91 |
| 1986-07-31 | 1,970 | 1,990 | 1,880 | 1,880 | 70,000 | 1,412.47 |
| 1986-07-30 | 1,870 | 1,960 | 1,870 | 1,940 | 181,000 | 1,457.55 |
| 1986-07-29 | 2,000 | 2,000 | 1,860 | 1,860 | 110,000 | 1,397.45 |
| 1986-07-28 | 1,980 | 2,050 | 1,980 | 2,040 | 16,000 | 1,532.68 |
| 1986-07-26 | 2,030 | 2,030 | 1,960 | 1,960 | 36,000 | 1,472.58 |
| 1986-07-25 | 2,080 | 2,100 | 2,040 | 2,040 | 80,000 | 1,532.68 |
| 1986-07-24 | 2,100 | 2,180 | 2,080 | 2,120 | 169,000 | 1,592.79 |
| 1986-07-23 | 2,040 | 2,210 | 2,040 | 2,210 | 56,000 | 1,660.41 |
| 1986-07-22 | 2,040 | 2,050 | 1,990 | 2,000 | 251,000 | 1,502.63 |
| 1986-07-21 | 2,130 | 2,140 | 1,970 | 1,990 | 256,000 | 1,495.12 |
| 1986-07-19 | 2,150 | 2,200 | 2,150 | 2,200 | 60,000 | 1,652.89 |
| 1986-07-18 | 2,200 | 2,290 | 2,200 | 2,270 | 269,000 | 1,705.48 |
| 1986-07-17 | 2,040 | 2,240 | 2,040 | 2,150 | 245,000 | 1,615.33 |
| 1986-07-16 | 2,190 | 2,190 | 2,110 | 2,120 | 154,000 | 1,592.79 |
| 1986-07-15 | 2,220 | 2,270 | 2,200 | 2,230 | 282,000 | 1,675.43 |
| 1986-07-14 | 2,200 | 2,300 | 2,200 | 2,300 | 125,000 | 1,728.02 |
| 1986-07-11 | 2,280 | 2,330 | 2,200 | 2,320 | 774,000 | 1,743.05 |
| 1986-07-10 | 2,150 | 2,380 | 2,150 | 2,320 | 730,000 | 1,743.05 |
| 1986-07-09 | 2,270 | 2,280 | 2,130 | 2,190 | 589,000 | 1,645.38 |
| 1986-07-08 | 2,060 | 2,340 | 2,060 | 2,240 | 732,000 | 1,682.95 |
| 1986-07-07 | 2,100 | 2,140 | 2,090 | 2,100 | 340,000 | 1,577.76 |
| 1986-07-05 | 2,080 | 2,160 | 2,060 | 2,160 | 412,000 | 1,622.84 |
| 1986-07-04 | 1,970 | 2,060 | 1,950 | 1,960 | 722,000 | 1,472.58 |
| 1986-07-03 | 1,880 | 1,960 | 1,870 | 1,950 | 592,000 | 1,465.06 |
| 1986-07-02 | 1,900 | 1,900 | 1,850 | 1,850 | 176,000 | 1,389.93 |
| 1986-07-01 | 1,920 | 1,920 | 1,890 | 1,920 | 519,000 | 1,442.52 |
| 1986-06-30 | 1,800 | 1,870 | 1,760 | 1,870 | 783,000 | 1,404.96 |
| 1986-06-28 | 1,800 | 1,800 | 1,770 | 1,790 | 429,000 | 1,344.85 |
| 1986-06-27 | 1,750 | 1,790 | 1,720 | 1,770 | 365,000 | 1,329.83 |
| 1986-06-26 | 1,700 | 1,720 | 1,670 | 1,720 | 282,000 | 1,292.26 |
| 1986-06-25 | 1,720 | 1,730 | 1,680 | 1,690 | 255,000 | 1,269.72 |
| 1986-06-24 | 1,740 | 1,760 | 1,720 | 1,720 | 136,000 | 1,292.26 |
| 1986-06-23 | 1,690 | 1,800 | 1,690 | 1,800 | 263,000 | 1,352.37 |
| 1986-06-21 | 1,780 | 1,810 | 1,730 | 1,810 | 543,000 | 1,359.88 |
| 1986-06-20 | 1,680 | 1,790 | 1,670 | 1,790 | 1,291,000 | 1,344.85 |
| 1986-06-19 | 1,560 | 1,700 | 1,550 | 1,700 | 1,399,000 | 1,277.24 |
| 1986-06-18 | 1,450 | 1,590 | 1,440 | 1,590 | 1,106,000 | 1,194.59 |
| 1986-06-17 | 1,450 | 1,470 | 1,390 | 1,470 | 988,000 | 1,104.43 |
| 1986-06-16 | 1,350 | 1,490 | 1,350 | 1,490 | 1,166,000 | 1,119.46 |
| 1986-06-13 | 1,320 | 1,410 | 1,310 | 1,350 | 271,000 | 1,014.27 |
| 1986-06-12 | 1,300 | 1,330 | 1,300 | 1,310 | 180,000 | 984.22 |
| 1986-06-11 | 1,290 | 1,300 | 1,280 | 1,280 | 242,000 | 961.68 |
| 1986-06-10 | 1,260 | 1,280 | 1,260 | 1,280 | 98,000 | 961.68 |
| 1986-06-09 | 1,290 | 1,330 | 1,290 | 1,300 | 112,000 | 976.71 |
| 1986-06-07 | 1,260 | 1,290 | 1,240 | 1,290 | 480,000 | 969.20 |
| 1986-06-06 | 1,320 | 1,320 | 1,250 | 1,250 | 312,000 | 939.14 |
| 1986-06-05 | 1,330 | 1,330 | 1,310 | 1,310 | 75,000 | 984.22 |
| 1986-06-04 | 1,300 | 1,320 | 1,300 | 1,320 | 26,000 | 991.74 |
| 1986-06-03 | 1,330 | 1,330 | 1,320 | 1,330 | 13,000 | 999.25 |
| 1986-06-02 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 1,006.76 |
| 1986-05-31 | 1,350 | 1,360 | 1,340 | 1,340 | 17,000 | 1,006.76 |
| 1986-05-30 | 1,380 | 1,380 | 1,360 | 1,360 | 87,000 | 1,021.79 |
| 1986-05-29 | 1,400 | 1,400 | 1,370 | 1,380 | 74,000 | 1,036.81 |
| 1986-05-28 | 1,400 | 1,430 | 1,360 | 1,360 | 249,000 | 1,021.79 |
| 1986-05-27 | 1,400 | 1,400 | 1,360 | 1,400 | 52,000 | 1,051.84 |
| 1986-05-26 | 1,350 | 1,430 | 1,350 | 1,390 | 97,000 | 1,044.33 |
| 1986-05-24 | 1,340 | 1,340 | 1,320 | 1,330 | 66,000 | 999.25 |
| 1986-05-23 | 1,350 | 1,350 | 1,320 | 1,320 | 13,000 | 991.74 |
| 1986-05-22 | 1,350 | 1,350 | 1,320 | 1,330 | 102,000 | 999.25 |
| 1986-05-21 | 1,340 | 1,350 | 1,290 | 1,350 | 15,000 | 1,014.27 |
| 1986-05-20 | 1,360 | 1,370 | 1,350 | 1,360 | 7,000 | 1,021.79 |
| 1986-05-19 | 1,350 | 1,350 | 1,300 | 1,300 | 12,000 | 976.71 |
| 1986-05-16 | 1,430 | 1,450 | 1,360 | 1,400 | 306,000 | 1,051.84 |
| 1986-05-15 | 1,400 | 1,430 | 1,380 | 1,430 | 68,000 | 1,074.38 |
| 1986-05-14 | 1,400 | 1,430 | 1,390 | 1,400 | 196,000 | 1,051.84 |
| 1986-05-13 | 1,350 | 1,400 | 1,340 | 1,400 | 392,000 | 1,051.84 |
| 1986-05-12 | 1,380 | 1,380 | 1,350 | 1,350 | 251,000 | 1,014.27 |
| 1986-05-09 | 1,330 | 1,370 | 1,320 | 1,370 | 90,000 | 1,029.30 |
| 1986-05-08 | 1,310 | 1,350 | 1,300 | 1,350 | 55,000 | 1,014.27 |
| 1986-05-07 | 1,310 | 1,350 | 1,300 | 1,300 | 195,000 | 976.71 |
| 1986-05-06 | 1,330 | 1,340 | 1,310 | 1,310 | 130,000 | 984.22 |
| 1986-05-02 | 1,310 | 1,360 | 1,310 | 1,350 | 230,000 | 1,014.27 |
| 1986-05-01 | 1,320 | 1,380 | 1,280 | 1,350 | 457,000 | 1,014.27 |
| 1986-04-30 | 1,260 | 1,320 | 1,260 | 1,320 | 282,000 | 991.74 |
| 1986-04-28 | 1,220 | 1,250 | 1,220 | 1,230 | 53,000 | 924.12 |
| 1986-04-26 | 1,220 | 1,250 | 1,220 | 1,220 | 10,000 | 916.60 |
| 1986-04-25 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 | 916.60 |
| 1986-04-24 | 1,220 | 1,230 | 1,220 | 1,230 | 10,000 | 924.12 |
| 1986-04-23 | 1,240 | 1,260 | 1,210 | 1,260 | 6,000 | 946.66 |
| 1986-04-22 | 1,250 | 1,250 | 1,240 | 1,240 | 8,000 | 931.63 |
| 1986-04-21 | 1,250 | 1,290 | 1,250 | 1,290 | 15,000 | 969.20 |
| 1986-04-19 | 1,280 | 1,290 | 1,270 | 1,270 | 30,000 | 954.17 |
| 1986-04-18 | 1,210 | 1,320 | 1,210 | 1,320 | 72,000 | 991.74 |
| 1986-04-17 | 1,200 | 1,210 | 1,200 | 1,210 | 18,000 | 909.09 |
| 1986-04-16 | 1,190 | 1,210 | 1,190 | 1,190 | 22,000 | 894.07 |
| 1986-04-15 | 1,200 | 1,230 | 1,190 | 1,190 | 55,000 | 894.07 |
| 1986-04-14 | 1,280 | 1,290 | 1,200 | 1,200 | 51,000 | 901.58 |
| 1986-04-11 | 1,290 | 1,300 | 1,260 | 1,290 | 98,000 | 969.20 |
| 1986-04-10 | 1,240 | 1,290 | 1,240 | 1,290 | 72,000 | 969.20 |
| 1986-04-09 | 1,200 | 1,240 | 1,180 | 1,200 | 37,000 | 901.58 |
| 1986-04-08 | 1,170 | 1,180 | 1,170 | 1,180 | 26,000 | 886.55 |
| 1986-04-07 | 1,190 | 1,190 | 1,180 | 1,180 | 20,000 | 886.55 |
| 1986-04-05 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 901.58 |
| 1986-04-04 | 1,180 | 1,220 | 1,180 | 1,220 | 53,000 | 916.60 |
| 1986-04-03 | 1,170 | 1,170 | 1,170 | 1,170 | 36,000 | 879.04 |
| 1986-04-02 | 1,280 | 1,300 | 1,270 | 1,270 | 172,000 | 954.17 |
| 1986-04-01 | 1,260 | 1,270 | 1,250 | 1,260 | 37,000 | 946.66 |
| 1986-03-31 | 1,250 | 1,280 | 1,240 | 1,250 | 68,000 | 939.14 |
| 1986-03-29 | 1,200 | 1,230 | 1,200 | 1,230 | 10,000 | 924.12 |
| 1986-03-28 | 1,200 | 1,200 | 1,170 | 1,170 | 9,000 | 879.04 |
| 1986-03-27 | 1,180 | 1,210 | 1,180 | 1,210 | 33,000 | 909.09 |
| 1986-03-26 | 1,210 | 1,210 | 1,160 | 1,210 | 78,000 | 909.09 |
| 1986-03-25 | 1,240 | 1,240 | 1,210 | 1,210 | 74,000 | 909.09 |
| 1986-03-24 | 1,240 | 1,240 | 1,240 | 1,240 | 25,000 | 931.63 |
| 1986-03-22 | 1,260 | 1,260 | 1,260 | 1,260 | 35,000 | 946.66 |
| 1986-03-20 | 1,260 | 1,280 | 1,260 | 1,260 | 49,000 | 946.66 |
| 1986-03-19 | 1,260 | 1,260 | 1,220 | 1,250 | 48,000 | 939.14 |
| 1986-03-18 | 1,270 | 1,350 | 1,260 | 1,340 | 445,000 | 1,006.76 |
| 1986-03-17 | 1,260 | 1,290 | 1,240 | 1,270 | 177,000 | 954.17 |
| 1986-03-15 | 1,240 | 1,260 | 1,240 | 1,240 | 55,000 | 931.63 |
| 1986-03-14 | 1,230 | 1,250 | 1,220 | 1,230 | 51,000 | 924.12 |
| 1986-03-13 | 1,280 | 1,280 | 1,220 | 1,240 | 68,000 | 931.63 |
| 1986-03-12 | 1,280 | 1,290 | 1,270 | 1,280 | 297,000 | 961.68 |
| 1986-03-11 | 1,220 | 1,270 | 1,220 | 1,240 | 313,000 | 931.63 |
| 1986-03-10 | 1,180 | 1,240 | 1,180 | 1,210 | 352,000 | 909.09 |
| 1986-03-07 | 1,190 | 1,200 | 1,180 | 1,180 | 41,000 | 886.55 |
| 1986-03-06 | 1,190 | 1,210 | 1,180 | 1,190 | 115,000 | 894.07 |
| 1986-03-05 | 1,210 | 1,210 | 1,180 | 1,200 | 132,000 | 901.58 |
| 1986-03-04 | 1,230 | 1,250 | 1,190 | 1,210 | 452,000 | 909.09 |
| 1986-03-03 | 1,130 | 1,210 | 1,130 | 1,210 | 434,000 | 909.09 |
| 1986-03-01 | 1,120 | 1,150 | 1,120 | 1,130 | 134,000 | 848.99 |
| 1986-02-28 | 1,110 | 1,150 | 1,100 | 1,110 | 113,000 | 833.96 |
| 1986-02-27 | 1,150 | 1,150 | 1,110 | 1,140 | 16,000 | 856.50 |
| 1986-02-26 | 1,140 | 1,150 | 1,130 | 1,150 | 58,000 | 864.01 |
| 1986-02-25 | 1,130 | 1,140 | 1,110 | 1,120 | 19,000 | 841.47 |
| 1986-02-24 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 826.45 |
| 1986-02-22 | 1,130 | 1,130 | 1,100 | 1,100 | 11,000 | 826.45 |
| 1986-02-21 | 1,150 | 1,150 | 1,130 | 1,130 | 82,000 | 848.99 |
| 1986-02-20 | 1,150 | 1,150 | 1,130 | 1,130 | 49,000 | 848.99 |
| 1986-02-19 | 1,130 | 1,170 | 1,130 | 1,150 | 151,000 | 864.01 |
| 1986-02-18 | 1,140 | 1,140 | 1,090 | 1,090 | 69,000 | 818.93 |
| 1986-02-17 | 1,090 | 1,120 | 1,090 | 1,120 | 28,000 | 841.47 |
| 1986-02-15 | 1,090 | 1,110 | 1,080 | 1,080 | 7,000 | 811.42 |
| 1986-02-14 | 1,100 | 1,100 | 1,070 | 1,070 | 16,000 | 803.91 |
| 1986-02-13 | 1,140 | 1,140 | 1,130 | 1,130 | 17,000 | 848.99 |
| 1986-02-12 | 1,130 | 1,140 | 1,110 | 1,140 | 62,000 | 856.50 |
| 1986-02-10 | 1,120 | 1,150 | 1,120 | 1,140 | 81,000 | 856.50 |
| 1986-02-07 | 1,120 | 1,120 | 1,100 | 1,100 | 25,000 | 826.45 |
| 1986-02-06 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 788.88 |
| 1986-02-05 | 1,150 | 1,150 | 1,110 | 1,110 | 34,000 | 833.96 |
| 1986-02-04 | 1,130 | 1,140 | 1,120 | 1,130 | 38,000 | 848.99 |
| 1986-02-03 | 1,140 | 1,140 | 1,130 | 1,130 | 16,000 | 848.99 |
| 1986-02-01 | 1,130 | 1,150 | 1,130 | 1,140 | 35,000 | 856.50 |
| 1986-01-31 | 1,150 | 1,150 | 1,100 | 1,140 | 31,000 | 856.50 |
| 1986-01-30 | 1,140 | 1,140 | 1,100 | 1,140 | 34,000 | 856.50 |
| 1986-01-29 | 1,150 | 1,150 | 1,120 | 1,130 | 64,000 | 848.99 |
| 1986-01-28 | 1,170 | 1,170 | 1,140 | 1,140 | 67,000 | 856.50 |
| 1986-01-27 | 1,130 | 1,160 | 1,130 | 1,150 | 82,000 | 864.01 |
| 1986-01-25 | 1,100 | 1,110 | 1,100 | 1,100 | 28,000 | 826.45 |
| 1986-01-24 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 811.42 |
| 1986-01-22 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 826.45 |
| 1986-01-21 | 1,070 | 1,080 | 1,060 | 1,080 | 9,000 | 811.42 |
| 1986-01-18 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 811.42 |
| 1986-01-17 | 1,100 | 1,110 | 1,080 | 1,100 | 26,000 | 826.45 |
| 1986-01-16 | 1,100 | 1,130 | 1,090 | 1,130 | 18,000 | 848.99 |
| 1986-01-14 | 1,070 | 1,080 | 1,070 | 1,070 | 6,000 | 803.91 |
| 1986-01-13 | 1,100 | 1,100 | 1,060 | 1,080 | 8,000 | 811.42 |
| 1986-01-10 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 | 811.42 |
| 1986-01-09 | 1,130 | 1,180 | 1,110 | 1,180 | 32,000 | 886.55 |
| 1986-01-08 | 1,120 | 1,120 | 1,100 | 1,110 | 31,000 | 833.96 |
| 1986-01-07 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 841.47 |
| 1986-01-06 | 1,140 | 1,160 | 1,140 | 1,160 | 11,000 | 871.53 |
| 1986-01-04 | 1,200 | 1,200 | 1,130 | 1,130 | 20,000 | 848.99 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株