6501 (株)日立製作所 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 | 1,110 | 1,130 | 1,110 | 1,110 | 4,333,000 | 1,057.14 |
| 1986-12-26 | 1,160 | 1,170 | 1,140 | 1,140 | 7,190,000 | 1,085.71 |
| 1986-12-25 | 1,170 | 1,190 | 1,160 | 1,180 | 18,663,999 | 1,123.81 |
| 1986-12-24 | 1,160 | 1,180 | 1,160 | 1,160 | 11,430,999 | 1,104.76 |
| 1986-12-23 | 1,170 | 1,180 | 1,160 | 1,160 | 8,936,000 | 1,104.76 |
| 1986-12-22 | 1,180 | 1,190 | 1,160 | 1,180 | 26,158,999 | 1,123.81 |
| 1986-12-19 | 1,150 | 1,190 | 1,150 | 1,180 | 30,749,998 | 1,123.81 |
| 1986-12-18 | 1,160 | 1,160 | 1,140 | 1,160 | 13,908,999 | 1,104.76 |
| 1986-12-17 | 1,170 | 1,170 | 1,130 | 1,150 | 23,944,999 | 1,095.24 |
| 1986-12-16 | 1,130 | 1,170 | 1,130 | 1,170 | 35,035,998 | 1,114.29 |
| 1986-12-15 | 1,120 | 1,120 | 1,100 | 1,110 | 8,895,000 | 1,057.14 |
| 1986-12-12 | 1,100 | 1,120 | 1,090 | 1,100 | 10,501,999 | 1,047.62 |
| 1986-12-11 | 1,100 | 1,110 | 1,080 | 1,090 | 11,846,999 | 1,038.10 |
| 1986-12-10 | 1,090 | 1,100 | 1,070 | 1,100 | 9,908,000 | 1,047.62 |
| 1986-12-09 | 1,090 | 1,100 | 1,080 | 1,090 | 15,121,999 | 1,038.10 |
| 1986-12-08 | 1,070 | 1,090 | 1,060 | 1,080 | 12,093,999 | 1,028.57 |
| 1986-12-06 | 1,050 | 1,060 | 1,040 | 1,060 | 4,335,000 | 1,009.52 |
| 1986-12-05 | 1,070 | 1,090 | 1,050 | 1,070 | 17,855,999 | 1,019.05 |
| 1986-12-04 | 1,000 | 1,040 | 1,000 | 1,030 | 10,150,999 | 980.95 |
| 1986-12-03 | 1,000 | 1,020 | 991 | 991 | 6,001,000 | 943.81 |
| 1986-12-02 | 1,000 | 1,000 | 985 | 995 | 1,853,000 | 947.62 |
| 1986-12-01 | 990 | 1,010 | 990 | 1,000 | 2,969,000 | 952.38 |
| 1986-11-29 | 977 | 990 | 976 | 990 | 1,183,000 | 942.86 |
| 1986-11-28 | 995 | 999 | 986 | 986 | 1,955,000 | 939.05 |
| 1986-11-27 | 984 | 1,020 | 983 | 1,000 | 3,926,000 | 952.38 |
| 1986-11-26 | 999 | 999 | 975 | 983 | 4,031,000 | 936.19 |
| 1986-11-25 | 1,010 | 1,020 | 1,000 | 1,000 | 6,912,000 | 952.38 |
| 1986-11-22 | 1,010 | 1,010 | 991 | 995 | 3,613,000 | 947.62 |
| 1986-11-21 | 967 | 978 | 966 | 975 | 2,551,000 | 928.57 |
| 1986-11-20 | 969 | 970 | 960 | 960 | 1,890,000 | 914.29 |
| 1986-11-19 | 960 | 974 | 958 | 959 | 2,230,000 | 913.33 |
| 1986-11-18 | 957 | 967 | 956 | 962 | 1,870,000 | 916.19 |
| 1986-11-17 | 965 | 973 | 955 | 955 | 1,934,000 | 909.52 |
| 1986-11-14 | 955 | 967 | 955 | 960 | 2,492,000 | 914.29 |
| 1986-11-13 | 980 | 989 | 974 | 975 | 1,924,000 | 928.57 |
| 1986-11-12 | 990 | 1,010 | 986 | 990 | 3,112,000 | 942.86 |
| 1986-11-11 | 1,000 | 1,000 | 981 | 985 | 6,620,000 | 938.10 |
| 1986-11-10 | 955 | 963 | 952 | 953 | 1,997,000 | 907.62 |
| 1986-11-07 | 943 | 963 | 941 | 951 | 5,952,000 | 905.71 |
| 1986-11-06 | 963 | 968 | 953 | 953 | 6,061,000 | 907.62 |
| 1986-11-05 | 980 | 1,000 | 980 | 983 | 6,385,000 | 936.19 |
| 1986-11-04 | 1,020 | 1,030 | 996 | 1,000 | 1,868,000 | 952.38 |
| 1986-11-01 | 1,010 | 1,020 | 1,000 | 1,020 | 3,301,000 | 971.43 |
| 1986-10-31 | 1,020 | 1,030 | 995 | 1,000 | 4,634,000 | 952.38 |
| 1986-10-30 | 980 | 1,010 | 980 | 995 | 5,809,000 | 947.62 |
| 1986-10-29 | 991 | 1,010 | 970 | 980 | 5,813,000 | 933.33 |
| 1986-10-28 | 990 | 1,000 | 987 | 991 | 1,956,000 | 943.81 |
| 1986-10-27 | 980 | 1,000 | 975 | 980 | 2,591,000 | 933.33 |
| 1986-10-25 | 1,020 | 1,040 | 990 | 990 | 3,847,000 | 942.86 |
| 1986-10-24 | 1,070 | 1,080 | 1,030 | 1,060 | 17,454,999 | 1,009.52 |
| 1986-10-23 | 981 | 1,040 | 975 | 1,020 | 12,406,999 | 971.43 |
| 1986-10-22 | 1,030 | 1,030 | 955 | 975 | 10,657,999 | 928.57 |
| 1986-10-21 | 1,010 | 1,050 | 991 | 1,010 | 8,408,000 | 961.91 |
| 1986-10-20 | 1,010 | 1,040 | 1,000 | 1,020 | 4,880,000 | 971.43 |
| 1986-10-17 | 1,060 | 1,060 | 1,020 | 1,040 | 3,824,000 | 990.48 |
| 1986-10-16 | 1,040 | 1,070 | 1,010 | 1,050 | 12,343,999 | 1,000 |
| 1986-10-15 | 1,080 | 1,090 | 1,020 | 1,040 | 8,297,000 | 990.48 |
| 1986-10-14 | 1,100 | 1,110 | 1,040 | 1,070 | 11,357,999 | 1,019.05 |
| 1986-10-13 | 1,120 | 1,140 | 1,080 | 1,080 | 16,997,999 | 1,028.57 |
| 1986-10-09 | 1,110 | 1,130 | 1,080 | 1,130 | 26,287,999 | 1,076.19 |
| 1986-10-08 | 1,110 | 1,120 | 1,070 | 1,070 | 21,847,999 | 1,019.05 |
| 1986-10-07 | 1,060 | 1,120 | 1,050 | 1,100 | 31,321,998 | 1,047.62 |
| 1986-10-06 | 1,090 | 1,110 | 1,040 | 1,040 | 13,114,999 | 990.48 |
| 1986-10-04 | 1,040 | 1,100 | 1,020 | 1,090 | 19,613,999 | 1,038.10 |
| 1986-10-03 | 975 | 1,060 | 960 | 1,030 | 16,450,999 | 980.95 |
| 1986-10-02 | 1,030 | 1,040 | 970 | 973 | 11,870,999 | 926.67 |
| 1986-10-01 | 1,100 | 1,100 | 1,000 | 1,010 | 17,933,999 | 961.91 |
| 1986-09-30 | 1,100 | 1,130 | 1,050 | 1,070 | 20,989,999 | 1,019.05 |
| 1986-09-29 | 1,090 | 1,140 | 1,080 | 1,120 | 75,815,996 | 1,066.67 |
| 1986-09-27 | 1,020 | 1,100 | 1,020 | 1,080 | 31,284,998 | 1,028.57 |
| 1986-09-26 | 955 | 1,050 | 955 | 1,020 | 24,214,999 | 971.43 |
| 1986-09-25 | 1,010 | 1,020 | 970 | 980 | 6,666,000 | 933.33 |
| 1986-09-24 | 995 | 1,020 | 991 | 1,000 | 8,488,000 | 952.38 |
| 1986-09-22 | 965 | 979 | 963 | 965 | 3,187,000 | 919.05 |
| 1986-09-19 | 995 | 1,010 | 968 | 972 | 5,164,000 | 925.71 |
| 1986-09-18 | 957 | 1,010 | 957 | 985 | 7,054,000 | 938.10 |
| 1986-09-17 | 963 | 978 | 953 | 956 | 5,353,000 | 910.48 |
| 1986-09-16 | 985 | 990 | 931 | 933 | 7,316,000 | 888.57 |
| 1986-09-12 | 970 | 1,010 | 970 | 995 | 15,858,999 | 947.62 |
| 1986-09-11 | 1,020 | 1,070 | 1,020 | 1,050 | 28,554,999 | 1,000 |
| 1986-09-10 | 1,040 | 1,040 | 1,010 | 1,010 | 9,444,000 | 961.91 |
| 1986-09-09 | 991 | 1,040 | 990 | 1,000 | 9,613,000 | 952.38 |
| 1986-09-08 | 1,020 | 1,050 | 995 | 1,000 | 6,817,000 | 952.38 |
| 1986-09-06 | 1,010 | 1,060 | 1,010 | 1,030 | 13,809,999 | 980.95 |
| 1986-09-05 | 1,020 | 1,050 | 1,000 | 1,030 | 31,684,998 | 980.95 |
| 1986-09-04 | 940 | 995 | 936 | 975 | 16,546,999 | 928.57 |
| 1986-09-03 | 915 | 954 | 915 | 940 | 12,838,999 | 895.24 |
| 1986-09-02 | 965 | 969 | 931 | 935 | 8,719,000 | 890.48 |
| 1986-09-01 | 995 | 1,010 | 971 | 975 | 5,372,000 | 928.57 |
| 1986-08-30 | 1,000 | 1,010 | 990 | 990 | 4,729,000 | 942.86 |
| 1986-08-29 | 985 | 1,040 | 985 | 1,000 | 13,208,999 | 952.38 |
| 1986-08-28 | 1,040 | 1,050 | 991 | 995 | 15,592,999 | 947.62 |
| 1986-08-27 | 1,080 | 1,100 | 1,030 | 1,040 | 60,496,997 | 990.48 |
| 1986-08-26 | 1,040 | 1,100 | 1,030 | 1,060 | 72,002,996 | 1,009.52 |
| 1986-08-25 | 1,010 | 1,060 | 1,010 | 1,040 | 71,727,996 | 990.48 |
| 1986-08-23 | 1,030 | 1,030 | 1,030 | 1,030 | 37,334,998 | 980.95 |
| 1986-08-22 | 991 | 1,020 | 990 | 1,020 | 79,751,996 | 971.43 |
| 1986-08-21 | 960 | 963 | 941 | 941 | 31,205,998 | 896.19 |
| 1986-08-20 | 915 | 950 | 911 | 940 | 42,981,998 | 895.24 |
| 1986-08-19 | 855 | 900 | 855 | 895 | 19,019,999 | 852.38 |
| 1986-08-18 | 838 | 863 | 838 | 860 | 5,115,000 | 819.05 |
| 1986-08-15 | 829 | 849 | 829 | 836 | 2,842,000 | 796.19 |
| 1986-08-14 | 855 | 855 | 830 | 830 | 3,892,000 | 790.48 |
| 1986-08-13 | 831 | 856 | 831 | 855 | 3,377,000 | 814.29 |
| 1986-08-12 | 859 | 867 | 841 | 841 | 2,393,000 | 800.95 |
| 1986-08-11 | 850 | 855 | 850 | 855 | 4,192,000 | 814.29 |
| 1986-08-08 | 881 | 890 | 865 | 871 | 14,377,999 | 829.52 |
| 1986-08-07 | 834 | 876 | 834 | 860 | 15,255,999 | 819.05 |
| 1986-08-06 | 830 | 834 | 820 | 834 | 5,879,000 | 794.29 |
| 1986-08-05 | 795 | 823 | 793 | 810 | 2,969,000 | 771.43 |
| 1986-08-04 | 810 | 810 | 793 | 799 | 1,239,000 | 760.95 |
| 1986-08-02 | 804 | 811 | 800 | 805 | 3,107,000 | 766.67 |
| 1986-08-01 | 775 | 795 | 775 | 784 | 3,084,000 | 746.67 |
| 1986-07-31 | 782 | 804 | 775 | 775 | 5,352,000 | 738.10 |
| 1986-07-30 | 781 | 796 | 780 | 785 | 3,695,000 | 747.62 |
| 1986-07-29 | 790 | 799 | 771 | 782 | 3,615,000 | 744.76 |
| 1986-07-28 | 815 | 824 | 805 | 810 | 1,748,000 | 771.43 |
| 1986-07-26 | 820 | 826 | 810 | 810 | 2,632,000 | 771.43 |
| 1986-07-25 | 780 | 810 | 780 | 800 | 4,783,000 | 761.91 |
| 1986-07-24 | 795 | 805 | 785 | 790 | 4,319,000 | 752.38 |
| 1986-07-23 | 771 | 781 | 766 | 775 | 4,214,000 | 738.10 |
| 1986-07-22 | 770 | 780 | 769 | 770 | 2,773,000 | 733.33 |
| 1986-07-21 | 757 | 789 | 750 | 780 | 4,425,000 | 742.86 |
| 1986-07-19 | 768 | 770 | 760 | 760 | 3,005,000 | 723.81 |
| 1986-07-18 | 780 | 787 | 770 | 778 | 4,245,000 | 740.95 |
| 1986-07-17 | 795 | 800 | 789 | 790 | 4,132,000 | 752.38 |
| 1986-07-16 | 804 | 806 | 800 | 803 | 2,463,000 | 764.76 |
| 1986-07-15 | 810 | 814 | 805 | 812 | 4,431,000 | 773.33 |
| 1986-07-14 | 802 | 821 | 802 | 811 | 4,341,000 | 772.38 |
| 1986-07-11 | 790 | 809 | 790 | 805 | 5,280,000 | 766.67 |
| 1986-07-10 | 786 | 800 | 786 | 789 | 6,156,000 | 751.43 |
| 1986-07-09 | 801 | 808 | 792 | 793 | 5,696,000 | 755.24 |
| 1986-07-08 | 807 | 819 | 807 | 810 | 4,457,000 | 771.43 |
| 1986-07-07 | 821 | 829 | 817 | 817 | 2,216,000 | 778.10 |
| 1986-07-05 | 817 | 824 | 817 | 824 | 1,244,000 | 784.76 |
| 1986-07-04 | 815 | 821 | 809 | 817 | 5,131,000 | 778.10 |
| 1986-07-03 | 841 | 849 | 833 | 835 | 4,298,000 | 795.24 |
| 1986-07-02 | 856 | 860 | 846 | 850 | 2,530,000 | 809.52 |
| 1986-07-01 | 864 | 869 | 860 | 861 | 2,498,000 | 820 |
| 1986-06-30 | 869 | 875 | 865 | 873 | 1,040,000 | 831.43 |
| 1986-06-28 | 865 | 869 | 865 | 865 | 713,000 | 823.81 |
| 1986-06-27 | 870 | 875 | 862 | 862 | 2,389,000 | 820.95 |
| 1986-06-26 | 875 | 879 | 861 | 863 | 1,920,000 | 821.91 |
| 1986-06-25 | 875 | 885 | 875 | 879 | 1,847,000 | 837.14 |
| 1986-06-24 | 866 | 895 | 866 | 875 | 5,662,000 | 833.33 |
| 1986-06-23 | 866 | 873 | 860 | 870 | 1,260,000 | 828.57 |
| 1986-06-21 | 850 | 859 | 849 | 856 | 2,767,000 | 815.24 |
| 1986-06-20 | 847 | 857 | 847 | 857 | 3,552,000 | 816.19 |
| 1986-06-19 | 860 | 862 | 845 | 846 | 4,692,000 | 805.71 |
| 1986-06-18 | 860 | 864 | 860 | 863 | 2,153,000 | 821.91 |
| 1986-06-17 | 869 | 870 | 862 | 864 | 2,403,000 | 822.86 |
| 1986-06-16 | 871 | 875 | 869 | 870 | 3,656,000 | 828.57 |
| 1986-06-13 | 883 | 883 | 872 | 875 | 4,107,000 | 833.33 |
| 1986-06-12 | 880 | 892 | 880 | 885 | 2,879,000 | 842.86 |
| 1986-06-11 | 885 | 889 | 885 | 887 | 2,029,000 | 844.76 |
| 1986-06-10 | 870 | 894 | 870 | 886 | 3,449,000 | 843.81 |
| 1986-06-09 | 904 | 908 | 890 | 891 | 3,014,000 | 848.57 |
| 1986-06-07 | 887 | 904 | 887 | 900 | 2,663,000 | 857.14 |
| 1986-06-06 | 883 | 892 | 883 | 885 | 3,071,000 | 842.86 |
| 1986-06-05 | 885 | 895 | 885 | 885 | 2,431,000 | 842.86 |
| 1986-06-04 | 898 | 900 | 888 | 888 | 2,848,000 | 845.71 |
| 1986-06-03 | 910 | 915 | 898 | 898 | 2,422,000 | 855.24 |
| 1986-06-02 | 912 | 927 | 904 | 920 | 8,444,000 | 876.19 |
| 1986-05-31 | 920 | 924 | 912 | 912 | 5,177,000 | 868.57 |
| 1986-05-30 | 895 | 910 | 888 | 910 | 7,094,000 | 866.67 |
| 1986-05-29 | 895 | 902 | 885 | 885 | 4,473,000 | 842.86 |
| 1986-05-28 | 881 | 892 | 880 | 890 | 5,763,000 | 847.62 |
| 1986-05-27 | 888 | 895 | 881 | 881 | 2,530,000 | 839.05 |
| 1986-05-26 | 900 | 900 | 888 | 888 | 1,239,000 | 845.71 |
| 1986-05-24 | 903 | 906 | 900 | 900 | 1,886,000 | 857.14 |
| 1986-05-23 | 905 | 907 | 892 | 905 | 4,685,000 | 861.91 |
| 1986-05-22 | 899 | 902 | 889 | 895 | 4,577,000 | 852.38 |
| 1986-05-21 | 890 | 897 | 887 | 895 | 4,629,000 | 852.38 |
| 1986-05-20 | 884 | 890 | 876 | 879 | 3,553,000 | 837.14 |
| 1986-05-19 | 894 | 903 | 887 | 893 | 5,006,000 | 850.48 |
| 1986-05-17 | 876 | 888 | 870 | 884 | 5,466,000 | 841.91 |
| 1986-05-16 | 870 | 879 | 868 | 878 | 7,024,000 | 836.19 |
| 1986-05-15 | 888 | 897 | 886 | 890 | 4,525,000 | 847.62 |
| 1986-05-14 | 910 | 910 | 886 | 888 | 8,684,000 | 845.71 |
| 1986-05-13 | 871 | 888 | 867 | 880 | 10,347,999 | 838.10 |
| 1986-05-12 | 885 | 895 | 881 | 881 | 4,283,000 | 839.05 |
| 1986-05-09 | 903 | 912 | 891 | 891 | 4,815,000 | 848.57 |
| 1986-05-08 | 895 | 904 | 895 | 895 | 6,228,000 | 852.38 |
| 1986-05-07 | 894 | 925 | 893 | 910 | 8,873,000 | 866.67 |
| 1986-05-06 | 910 | 915 | 900 | 904 | 7,242,000 | 860.95 |
| 1986-05-02 | 930 | 940 | 926 | 931 | 12,350,999 | 886.67 |
| 1986-05-01 | 949 | 960 | 932 | 935 | 32,666,998 | 890.48 |
| 1986-04-30 | 918 | 963 | 917 | 959 | 43,082,998 | 913.33 |
| 1986-04-28 | 907 | 928 | 903 | 920 | 21,542,999 | 876.19 |
| 1986-04-26 | 910 | 915 | 900 | 910 | 19,347,999 | 866.67 |
| 1986-04-25 | 885 | 919 | 882 | 915 | 26,705,999 | 871.43 |
| 1986-04-24 | 874 | 890 | 871 | 875 | 8,844,000 | 833.33 |
| 1986-04-23 | 885 | 891 | 872 | 884 | 12,223,999 | 841.91 |
| 1986-04-22 | 882 | 908 | 875 | 896 | 27,675,999 | 853.33 |
| 1986-04-21 | 879 | 901 | 871 | 892 | 30,442,998 | 849.52 |
| 1986-04-19 | 855 | 879 | 851 | 879 | 20,418,999 | 837.14 |
| 1986-04-18 | 830 | 860 | 825 | 855 | 19,780,999 | 814.29 |
| 1986-04-17 | 840 | 843 | 830 | 830 | 8,071,000 | 790.48 |
| 1986-04-16 | 830 | 834 | 820 | 829 | 6,704,000 | 789.52 |
| 1986-04-15 | 811 | 814 | 805 | 810 | 3,156,000 | 771.43 |
| 1986-04-14 | 803 | 818 | 802 | 811 | 1,540,000 | 772.38 |
| 1986-04-11 | 799 | 813 | 798 | 804 | 2,410,000 | 765.71 |
| 1986-04-10 | 818 | 822 | 795 | 795 | 3,467,000 | 757.14 |
| 1986-04-09 | 844 | 847 | 827 | 828 | 5,961,000 | 788.57 |
| 1986-04-08 | 826 | 838 | 825 | 835 | 4,579,000 | 795.24 |
| 1986-04-07 | 830 | 839 | 820 | 823 | 2,366,000 | 783.81 |
| 1986-04-05 | 825 | 829 | 821 | 829 | 1,513,000 | 789.52 |
| 1986-04-04 | 819 | 849 | 819 | 828 | 14,040,999 | 788.57 |
| 1986-04-03 | 830 | 835 | 818 | 824 | 9,355,000 | 784.76 |
| 1986-04-02 | 795 | 845 | 795 | 829 | 15,383,999 | 789.52 |
| 1986-04-01 | 818 | 818 | 802 | 805 | 4,801,000 | 766.67 |
| 1986-03-31 | 799 | 825 | 799 | 820 | 8,915,000 | 780.95 |
| 1986-03-29 | 790 | 803 | 785 | 795 | 3,218,000 | 757.14 |
| 1986-03-28 | 815 | 823 | 795 | 800 | 14,403,999 | 761.91 |
| 1986-03-27 | 785 | 810 | 775 | 795 | 22,377,999 | 757.14 |
| 1986-03-26 | 740 | 747 | 737 | 742 | 1,666,000 | 706.67 |
| 1986-03-25 | 733 | 744 | 730 | 735 | 1,914,000 | 700 |
| 1986-03-24 | 719 | 728 | 719 | 728 | 1,723,000 | 693.33 |
| 1986-03-22 | 721 | 727 | 718 | 718 | 3,165,000 | 683.81 |
| 1986-03-20 | 725 | 733 | 725 | 729 | 2,780,000 | 694.29 |
| 1986-03-19 | 726 | 731 | 724 | 724 | 3,629,000 | 689.52 |
| 1986-03-18 | 735 | 738 | 728 | 728 | 2,022,000 | 693.33 |
| 1986-03-17 | 750 | 753 | 745 | 745 | 1,292,000 | 709.52 |
| 1986-03-15 | 758 | 758 | 750 | 755 | 1,413,000 | 719.05 |
| 1986-03-14 | 746 | 768 | 746 | 758 | 8,131,000 | 721.91 |
| 1986-03-13 | 742 | 757 | 742 | 745 | 6,476,000 | 709.52 |
| 1986-03-12 | 742 | 750 | 741 | 741 | 3,475,000 | 705.71 |
| 1986-03-11 | 735 | 739 | 735 | 736 | 826,000 | 700.95 |
| 1986-03-10 | 732 | 742 | 732 | 735 | 1,486,000 | 700 |
| 1986-03-07 | 744 | 752 | 731 | 734 | 2,641,000 | 699.05 |
| 1986-03-06 | 738 | 747 | 738 | 747 | 6,044,000 | 711.43 |
| 1986-03-05 | 737 | 743 | 734 | 742 | 4,182,000 | 706.67 |
| 1986-03-04 | 725 | 734 | 725 | 734 | 2,029,000 | 699.05 |
| 1986-03-03 | 728 | 732 | 720 | 723 | 1,669,000 | 688.57 |
| 1986-03-01 | 720 | 728 | 720 | 723 | 3,438,000 | 688.57 |
| 1986-02-28 | 723 | 726 | 722 | 722 | 3,304,000 | 687.62 |
| 1986-02-27 | 733 | 736 | 725 | 729 | 4,096,000 | 694.29 |
| 1986-02-26 | 735 | 745 | 735 | 739 | 6,889,000 | 703.81 |
| 1986-02-25 | 754 | 755 | 742 | 745 | 1,867,000 | 709.52 |
| 1986-02-24 | 748 | 757 | 748 | 754 | 1,955,000 | 718.10 |
| 1986-02-22 | 746 | 751 | 744 | 745 | 1,119,000 | 709.52 |
| 1986-02-21 | 727 | 744 | 727 | 738 | 2,467,000 | 702.86 |
| 1986-02-20 | 727 | 731 | 726 | 727 | 2,799,000 | 692.38 |
| 1986-02-19 | 745 | 746 | 735 | 735 | 2,998,000 | 700 |
| 1986-02-18 | 750 | 751 | 747 | 747 | 1,592,000 | 711.43 |
| 1986-02-17 | 747 | 752 | 747 | 752 | 1,214,000 | 716.19 |
| 1986-02-15 | 748 | 749 | 745 | 747 | 2,229,000 | 711.43 |
| 1986-02-14 | 741 | 754 | 741 | 748 | 2,470,000 | 712.38 |
| 1986-02-13 | 757 | 760 | 750 | 750 | 2,820,000 | 714.29 |
| 1986-02-12 | 768 | 772 | 760 | 763 | 2,121,000 | 726.67 |
| 1986-02-10 | 775 | 777 | 773 | 773 | 2,313,000 | 736.19 |
| 1986-02-07 | 785 | 786 | 775 | 775 | 3,492,000 | 738.10 |
| 1986-02-06 | 779 | 788 | 778 | 779 | 3,969,000 | 741.91 |
| 1986-02-05 | 775 | 786 | 775 | 783 | 3,058,000 | 745.71 |
| 1986-02-04 | 771 | 774 | 767 | 768 | 1,726,000 | 731.43 |
| 1986-02-03 | 780 | 786 | 771 | 775 | 1,663,000 | 738.10 |
| 1986-02-01 | 775 | 784 | 775 | 784 | 1,499,000 | 746.67 |
| 1986-01-31 | 776 | 780 | 770 | 775 | 3,896,000 | 738.10 |
| 1986-01-30 | 783 | 785 | 775 | 775 | 3,445,000 | 738.10 |
| 1986-01-29 | 799 | 802 | 786 | 788 | 11,433,999 | 750.48 |
| 1986-01-28 | 789 | 799 | 782 | 795 | 12,682,999 | 757.14 |
| 1986-01-27 | 765 | 787 | 763 | 785 | 7,454,000 | 747.62 |
| 1986-01-25 | 769 | 769 | 758 | 758 | 1,527,000 | 721.91 |
| 1986-01-24 | 756 | 761 | 754 | 755 | 1,863,000 | 719.05 |
| 1986-01-23 | 750 | 753 | 746 | 746 | 1,339,000 | 710.48 |
| 1986-01-22 | 740 | 755 | 740 | 749 | 2,916,000 | 713.33 |
| 1986-01-21 | 742 | 750 | 740 | 740 | 1,635,000 | 704.76 |
| 1986-01-20 | 757 | 757 | 748 | 750 | 2,472,000 | 714.29 |
| 1986-01-18 | 743 | 758 | 743 | 758 | 847,000 | 721.91 |
| 1986-01-17 | 762 | 765 | 751 | 752 | 2,550,000 | 716.19 |
| 1986-01-16 | 747 | 760 | 743 | 760 | 3,825,000 | 723.81 |
| 1986-01-14 | 733 | 743 | 732 | 732 | 3,448,000 | 697.14 |
| 1986-01-13 | 742 | 744 | 733 | 735 | 1,285,000 | 700 |
| 1986-01-10 | 740 | 747 | 740 | 742 | 4,167,000 | 706.67 |
| 1986-01-09 | 750 | 757 | 750 | 751 | 2,935,000 | 715.24 |
| 1986-01-08 | 769 | 771 | 760 | 760 | 2,376,000 | 723.81 |
| 1986-01-07 | 760 | 764 | 750 | 764 | 2,997,000 | 727.62 |
| 1986-01-06 | 777 | 777 | 770 | 770 | 1,144,000 | 733.33 |
| 1986-01-04 | 770 | 779 | 770 | 777 | 954,000 | 740 |
分割・併合履歴 ： [2024-06-27]1株→5株 [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株