6754 アンリツ(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 | 3,050 | 3,060 | 3,040 | 3,060 | 117,000 | 3,060 |
| 1986-12-26 | 3,070 | 3,130 | 3,070 | 3,070 | 122,000 | 3,070 |
| 1986-12-25 | 3,080 | 3,130 | 3,060 | 3,090 | 116,000 | 3,090 |
| 1986-12-24 | 3,100 | 3,130 | 3,090 | 3,130 | 141,000 | 3,130 |
| 1986-12-23 | 3,190 | 3,190 | 3,110 | 3,150 | 107,000 | 3,150 |
| 1986-12-22 | 3,230 | 3,260 | 3,180 | 3,200 | 308,000 | 3,200 |
| 1986-12-19 | 3,130 | 3,250 | 3,120 | 3,230 | 249,000 | 3,230 |
| 1986-12-18 | 3,160 | 3,170 | 3,100 | 3,120 | 218,000 | 3,120 |
| 1986-12-17 | 3,200 | 3,200 | 3,150 | 3,160 | 577,000 | 3,160 |
| 1986-12-16 | 3,090 | 3,180 | 3,080 | 3,150 | 551,000 | 3,150 |
| 1986-12-15 | 3,100 | 3,110 | 3,090 | 3,100 | 227,000 | 3,100 |
| 1986-12-12 | 3,140 | 3,140 | 3,100 | 3,100 | 172,000 | 3,100 |
| 1986-12-11 | 3,150 | 3,150 | 3,090 | 3,090 | 184,000 | 3,090 |
| 1986-12-10 | 3,080 | 3,150 | 3,080 | 3,110 | 147,000 | 3,110 |
| 1986-12-09 | 3,140 | 3,140 | 3,090 | 3,090 | 293,000 | 3,090 |
| 1986-12-08 | 3,150 | 3,150 | 3,090 | 3,110 | 102,000 | 3,110 |
| 1986-12-06 | 3,080 | 3,130 | 3,080 | 3,100 | 197,000 | 3,100 |
| 1986-12-05 | 3,140 | 3,170 | 3,130 | 3,130 | 183,000 | 3,130 |
| 1986-12-04 | 3,130 | 3,230 | 3,130 | 3,150 | 152,000 | 3,150 |
| 1986-12-03 | 3,190 | 3,190 | 3,120 | 3,120 | 248,000 | 3,120 |
| 1986-12-02 | 3,150 | 3,150 | 3,100 | 3,150 | 212,000 | 3,150 |
| 1986-12-01 | 3,050 | 3,180 | 3,050 | 3,100 | 271,000 | 3,100 |
| 1986-11-29 | 3,150 | 3,150 | 3,090 | 3,100 | 40,000 | 3,100 |
| 1986-11-28 | 3,200 | 3,200 | 3,090 | 3,100 | 108,000 | 3,100 |
| 1986-11-27 | 3,180 | 3,180 | 3,100 | 3,150 | 152,000 | 3,150 |
| 1986-11-26 | 3,190 | 3,190 | 3,160 | 3,180 | 52,000 | 3,180 |
| 1986-11-25 | 3,240 | 3,250 | 3,200 | 3,200 | 244,000 | 3,200 |
| 1986-11-22 | 3,230 | 3,240 | 3,180 | 3,210 | 204,000 | 3,210 |
| 1986-11-21 | 3,150 | 3,180 | 3,120 | 3,180 | 219,000 | 3,180 |
| 1986-11-20 | 3,110 | 3,200 | 3,100 | 3,100 | 137,000 | 3,100 |
| 1986-11-19 | 3,150 | 3,170 | 3,110 | 3,130 | 112,000 | 3,130 |
| 1986-11-18 | 3,040 | 3,170 | 3,040 | 3,160 | 201,000 | 3,160 |
| 1986-11-17 | 3,100 | 3,150 | 3,050 | 3,050 | 209,000 | 3,050 |
| 1986-11-14 | 3,120 | 3,170 | 3,100 | 3,150 | 198,000 | 3,150 |
| 1986-11-13 | 3,230 | 3,230 | 3,120 | 3,170 | 82,000 | 3,170 |
| 1986-11-12 | 3,130 | 3,200 | 3,130 | 3,200 | 233,000 | 3,200 |
| 1986-11-11 | 3,130 | 3,170 | 3,100 | 3,170 | 160,000 | 3,170 |
| 1986-11-10 | 3,130 | 3,180 | 3,090 | 3,170 | 144,000 | 3,170 |
| 1986-11-07 | 3,050 | 3,170 | 3,040 | 3,080 | 318,000 | 3,080 |
| 1986-11-06 | 3,190 | 3,230 | 3,100 | 3,100 | 420,000 | 3,100 |
| 1986-11-05 | 3,350 | 3,380 | 3,240 | 3,240 | 217,000 | 3,240 |
| 1986-11-04 | 3,380 | 3,400 | 3,360 | 3,360 | 64,000 | 3,360 |
| 1986-11-01 | 3,390 | 3,430 | 3,350 | 3,380 | 462,000 | 3,380 |
| 1986-10-31 | 3,370 | 3,380 | 3,300 | 3,340 | 495,000 | 3,340 |
| 1986-10-30 | 3,330 | 3,360 | 3,240 | 3,330 | 226,000 | 3,330 |
| 1986-10-29 | 3,360 | 3,380 | 3,280 | 3,330 | 398,000 | 3,330 |
| 1986-10-28 | 3,280 | 3,400 | 3,280 | 3,390 | 345,000 | 3,390 |
| 1986-10-27 | 3,400 | 3,460 | 3,300 | 3,300 | 152,000 | 3,300 |
| 1986-10-25 | 3,470 | 3,520 | 3,450 | 3,450 | 355,000 | 3,450 |
| 1986-10-24 | 3,640 | 3,660 | 3,520 | 3,550 | 1,951,000 | 3,550 |
| 1986-10-23 | 3,450 | 3,580 | 3,400 | 3,540 | 1,486,000 | 3,540 |
| 1986-10-22 | 3,480 | 3,500 | 3,300 | 3,400 | 958,000 | 3,400 |
| 1986-10-21 | 3,480 | 3,520 | 3,400 | 3,430 | 1,094,000 | 3,430 |
| 1986-10-20 | 3,460 | 3,530 | 3,410 | 3,500 | 1,104,000 | 3,500 |
| 1986-10-17 | 3,520 | 3,560 | 3,450 | 3,460 | 1,261,000 | 3,460 |
| 1986-10-16 | 3,440 | 3,560 | 3,350 | 3,530 | 3,022,000 | 3,530 |
| 1986-10-15 | 3,530 | 3,550 | 3,360 | 3,370 | 2,231,000 | 3,370 |
| 1986-10-14 | 3,320 | 3,480 | 3,270 | 3,480 | 2,813,000 | 3,480 |
| 1986-10-13 | 3,270 | 3,330 | 3,240 | 3,240 | 756,000 | 3,240 |
| 1986-10-09 | 3,200 | 3,300 | 3,200 | 3,280 | 807,000 | 3,280 |
| 1986-10-08 | 3,180 | 3,200 | 3,120 | 3,170 | 412,000 | 3,170 |
| 1986-10-07 | 3,050 | 3,120 | 3,050 | 3,120 | 263,000 | 3,120 |
| 1986-10-06 | 3,120 | 3,130 | 3,000 | 3,000 | 47,000 | 3,000 |
| 1986-10-04 | 3,050 | 3,140 | 3,050 | 3,100 | 90,000 | 3,100 |
| 1986-10-03 | 2,930 | 3,120 | 2,930 | 3,100 | 263,000 | 3,100 |
| 1986-10-02 | 3,040 | 3,050 | 2,970 | 2,970 | 371,000 | 2,970 |
| 1986-10-01 | 3,090 | 3,100 | 3,020 | 3,020 | 280,000 | 3,020 |
| 1986-09-30 | 3,110 | 3,110 | 3,050 | 3,100 | 182,000 | 3,100 |
| 1986-09-29 | 3,130 | 3,140 | 3,090 | 3,090 | 206,000 | 3,090 |
| 1986-09-27 | 3,140 | 3,180 | 3,090 | 3,180 | 123,000 | 3,180 |
| 1986-09-26 | 3,190 | 3,240 | 3,080 | 3,170 | 479,000 | 3,170 |
| 1986-09-25 | 3,250 | 3,270 | 3,160 | 3,190 | 173,000 | 3,190 |
| 1986-09-24 | 3,250 | 3,300 | 3,200 | 3,280 | 459,000 | 3,280 |
| 1986-09-22 | 3,110 | 3,200 | 3,090 | 3,150 | 205,000 | 3,150 |
| 1986-09-19 | 3,160 | 3,170 | 3,100 | 3,110 | 250,000 | 3,110 |
| 1986-09-18 | 3,000 | 3,170 | 3,000 | 3,110 | 557,000 | 3,110 |
| 1986-09-17 | 3,040 | 3,080 | 2,980 | 2,980 | 209,000 | 2,980 |
| 1986-09-16 | 3,040 | 3,040 | 2,930 | 2,930 | 210,000 | 2,930 |
| 1986-09-12 | 3,040 | 3,080 | 3,030 | 3,050 | 521,000 | 3,050 |
| 1986-09-11 | 3,170 | 3,230 | 3,150 | 3,160 | 745,000 | 3,160 |
| 1986-09-10 | 3,270 | 3,320 | 3,200 | 3,220 | 1,411,000 | 3,220 |
| 1986-09-09 | 3,160 | 3,260 | 3,150 | 3,220 | 1,764,000 | 3,220 |
| 1986-09-08 | 3,180 | 3,190 | 3,130 | 3,150 | 269,000 | 3,150 |
| 1986-09-06 | 3,180 | 3,230 | 3,160 | 3,200 | 273,000 | 3,200 |
| 1986-09-05 | 3,190 | 3,230 | 3,090 | 3,210 | 1,301,000 | 3,210 |
| 1986-09-04 | 3,050 | 3,150 | 3,040 | 3,140 | 542,000 | 3,140 |
| 1986-09-03 | 2,870 | 3,090 | 2,850 | 3,090 | 261,000 | 3,090 |
| 1986-09-02 | 2,960 | 3,000 | 2,900 | 2,900 | 197,000 | 2,900 |
| 1986-09-01 | 3,000 | 3,040 | 2,950 | 2,950 | 194,000 | 2,950 |
| 1986-08-30 | 2,980 | 3,010 | 2,960 | 3,000 | 167,000 | 3,000 |
| 1986-08-29 | 3,080 | 3,080 | 2,960 | 2,960 | 376,000 | 2,960 |
| 1986-08-28 | 3,050 | 3,110 | 3,030 | 3,050 | 491,000 | 3,050 |
| 1986-08-27 | 3,130 | 3,210 | 3,000 | 3,000 | 1,225,000 | 3,000 |
| 1986-08-26 | 3,090 | 3,150 | 3,000 | 3,030 | 441,000 | 3,030 |
| 1986-08-25 | 3,000 | 3,140 | 3,000 | 3,140 | 256,000 | 3,140 |
| 1986-08-23 | 3,120 | 3,140 | 3,050 | 3,050 | 198,000 | 3,050 |
| 1986-08-22 | 3,110 | 3,220 | 3,050 | 3,100 | 667,000 | 3,100 |
| 1986-08-21 | 3,180 | 3,190 | 3,020 | 3,060 | 599,000 | 3,060 |
| 1986-08-20 | 3,210 | 3,230 | 3,150 | 3,150 | 1,121,000 | 3,150 |
| 1986-08-19 | 3,170 | 3,280 | 3,140 | 3,260 | 3,348,000 | 3,260 |
| 1986-08-18 | 2,880 | 3,050 | 2,870 | 3,020 | 429,000 | 3,020 |
| 1986-08-15 | 2,900 | 2,930 | 2,860 | 2,860 | 391,000 | 2,860 |
| 1986-08-14 | 2,940 | 2,950 | 2,900 | 2,900 | 443,000 | 2,900 |
| 1986-08-13 | 2,960 | 3,020 | 2,890 | 2,900 | 575,000 | 2,900 |
| 1986-08-12 | 3,030 | 3,070 | 2,950 | 2,950 | 560,000 | 2,950 |
| 1986-08-11 | 3,110 | 3,110 | 3,000 | 3,030 | 440,000 | 3,030 |
| 1986-08-08 | 3,120 | 3,220 | 3,080 | 3,080 | 2,365,000 | 3,080 |
| 1986-08-07 | 3,100 | 3,140 | 3,070 | 3,090 | 1,580,000 | 3,090 |
| 1986-08-06 | 3,130 | 3,160 | 3,050 | 3,080 | 2,303,000 | 3,080 |
| 1986-08-05 | 3,070 | 3,190 | 3,060 | 3,140 | 5,428,000 | 3,140 |
| 1986-08-04 | 3,010 | 3,020 | 2,940 | 2,980 | 2,200,000 | 2,980 |
| 1986-08-02 | 2,990 | 3,090 | 2,970 | 3,060 | 3,970,000 | 3,060 |
| 1986-08-01 | 2,600 | 2,960 | 2,570 | 2,950 | 2,757,000 | 2,950 |
| 1986-07-31 | 2,640 | 2,670 | 2,550 | 2,580 | 488,000 | 2,580 |
| 1986-07-30 | 2,620 | 2,690 | 2,600 | 2,600 | 664,000 | 2,600 |
| 1986-07-29 | 2,600 | 2,720 | 2,550 | 2,600 | 1,256,000 | 2,600 |
| 1986-07-28 | 2,680 | 2,740 | 2,630 | 2,640 | 819,000 | 2,640 |
| 1986-07-26 | 2,640 | 2,750 | 2,640 | 2,700 | 865,000 | 2,700 |
| 1986-07-25 | 2,430 | 2,690 | 2,420 | 2,660 | 1,831,000 | 2,660 |
| 1986-07-24 | 2,260 | 2,410 | 2,260 | 2,390 | 775,000 | 2,390 |
| 1986-07-23 | 2,200 | 2,240 | 2,190 | 2,230 | 303,000 | 2,230 |
| 1986-07-22 | 2,160 | 2,240 | 2,140 | 2,190 | 363,000 | 2,190 |
| 1986-07-21 | 2,020 | 2,240 | 1,990 | 2,230 | 418,000 | 2,230 |
| 1986-07-19 | 2,090 | 2,110 | 2,010 | 2,020 | 354,000 | 2,020 |
| 1986-07-18 | 2,280 | 2,280 | 2,100 | 2,130 | 288,000 | 2,130 |
| 1986-07-17 | 2,290 | 2,290 | 2,220 | 2,250 | 153,000 | 2,250 |
| 1986-07-16 | 2,260 | 2,280 | 2,220 | 2,250 | 365,000 | 2,250 |
| 1986-07-15 | 2,280 | 2,300 | 2,280 | 2,300 | 180,000 | 2,300 |
| 1986-07-14 | 2,350 | 2,390 | 2,340 | 2,350 | 125,000 | 2,350 |
| 1986-07-11 | 2,280 | 2,400 | 2,280 | 2,380 | 336,000 | 2,380 |
| 1986-07-10 | 2,310 | 2,310 | 2,260 | 2,290 | 299,000 | 2,290 |
| 1986-07-09 | 2,380 | 2,380 | 2,310 | 2,340 | 244,000 | 2,340 |
| 1986-07-08 | 2,370 | 2,400 | 2,370 | 2,380 | 140,000 | 2,380 |
| 1986-07-07 | 2,400 | 2,430 | 2,390 | 2,410 | 66,000 | 2,410 |
| 1986-07-05 | 2,360 | 2,400 | 2,360 | 2,380 | 123,000 | 2,380 |
| 1986-07-04 | 2,430 | 2,430 | 2,370 | 2,400 | 382,000 | 2,400 |
| 1986-07-03 | 2,510 | 2,510 | 2,440 | 2,470 | 1,599,000 | 2,470 |
| 1986-07-02 | 2,520 | 2,540 | 2,510 | 2,520 | 141,000 | 2,520 |
| 1986-07-01 | 2,580 | 2,580 | 2,540 | 2,560 | 447,000 | 2,560 |
| 1986-06-30 | 2,540 | 2,580 | 2,540 | 2,580 | 208,000 | 2,580 |
| 1986-06-28 | 2,530 | 2,540 | 2,530 | 2,540 | 75,000 | 2,540 |
| 1986-06-27 | 2,540 | 2,580 | 2,530 | 2,540 | 127,000 | 2,540 |
| 1986-06-26 | 2,550 | 2,560 | 2,530 | 2,540 | 120,000 | 2,540 |
| 1986-06-25 | 2,550 | 2,580 | 2,550 | 2,560 | 144,000 | 2,560 |
| 1986-06-24 | 2,550 | 2,580 | 2,550 | 2,560 | 162,000 | 2,560 |
| 1986-06-23 | 2,550 | 2,580 | 2,540 | 2,580 | 114,000 | 2,580 |
| 1986-06-21 | 2,510 | 2,560 | 2,510 | 2,550 | 67,000 | 2,550 |
| 1986-06-20 | 2,500 | 2,530 | 2,500 | 2,520 | 109,000 | 2,520 |
| 1986-06-19 | 2,560 | 2,580 | 2,530 | 2,530 | 105,000 | 2,530 |
| 1986-06-18 | 2,600 | 2,600 | 2,550 | 2,580 | 211,000 | 2,580 |
| 1986-06-17 | 2,590 | 2,600 | 2,550 | 2,580 | 161,000 | 2,580 |
| 1986-06-16 | 2,550 | 2,600 | 2,550 | 2,600 | 124,000 | 2,600 |
| 1986-06-13 | 2,570 | 2,570 | 2,550 | 2,570 | 148,000 | 2,570 |
| 1986-06-12 | 2,570 | 2,620 | 2,570 | 2,620 | 194,000 | 2,620 |
| 1986-06-11 | 2,590 | 2,600 | 2,570 | 2,600 | 211,000 | 2,600 |
| 1986-06-10 | 2,560 | 2,610 | 2,550 | 2,600 | 122,000 | 2,600 |
| 1986-06-09 | 2,650 | 2,650 | 2,610 | 2,610 | 72,000 | 2,610 |
| 1986-06-07 | 2,670 | 2,680 | 2,650 | 2,650 | 93,000 | 2,650 |
| 1986-06-06 | 2,680 | 2,700 | 2,650 | 2,670 | 142,000 | 2,670 |
| 1986-06-05 | 2,680 | 2,700 | 2,680 | 2,700 | 191,000 | 2,700 |
| 1986-06-04 | 2,710 | 2,730 | 2,660 | 2,660 | 286,000 | 2,660 |
| 1986-06-03 | 2,790 | 2,790 | 2,730 | 2,740 | 249,000 | 2,740 |
| 1986-06-02 | 2,790 | 2,860 | 2,770 | 2,830 | 474,000 | 2,830 |
| 1986-05-31 | 2,770 | 2,800 | 2,760 | 2,790 | 267,000 | 2,790 |
| 1986-05-30 | 2,700 | 2,760 | 2,670 | 2,730 | 313,000 | 2,730 |
| 1986-05-29 | 2,680 | 2,700 | 2,670 | 2,670 | 240,000 | 2,670 |
| 1986-05-28 | 2,560 | 2,640 | 2,560 | 2,630 | 252,000 | 2,630 |
| 1986-05-27 | 2,560 | 2,600 | 2,560 | 2,570 | 135,000 | 2,570 |
| 1986-05-26 | 2,630 | 2,650 | 2,580 | 2,580 | 113,000 | 2,580 |
| 1986-05-24 | 2,630 | 2,640 | 2,630 | 2,640 | 66,000 | 2,640 |
| 1986-05-23 | 2,670 | 2,670 | 2,600 | 2,630 | 106,000 | 2,630 |
| 1986-05-22 | 2,630 | 2,650 | 2,610 | 2,650 | 246,000 | 2,650 |
| 1986-05-21 | 2,640 | 2,650 | 2,600 | 2,610 | 128,000 | 2,610 |
| 1986-05-20 | 2,650 | 2,650 | 2,610 | 2,640 | 77,000 | 2,640 |
| 1986-05-19 | 2,640 | 2,690 | 2,580 | 2,650 | 126,000 | 2,650 |
| 1986-05-17 | 2,530 | 2,650 | 2,530 | 2,640 | 66,000 | 2,640 |
| 1986-05-16 | 2,520 | 2,550 | 2,510 | 2,550 | 164,000 | 2,550 |
| 1986-05-15 | 2,590 | 2,600 | 2,530 | 2,580 | 159,000 | 2,580 |
| 1986-05-14 | 2,600 | 2,650 | 2,560 | 2,600 | 210,000 | 2,600 |
| 1986-05-13 | 2,560 | 2,590 | 2,550 | 2,560 | 170,000 | 2,560 |
| 1986-05-12 | 2,580 | 2,610 | 2,580 | 2,600 | 50,000 | 2,600 |
| 1986-05-09 | 2,630 | 2,680 | 2,620 | 2,620 | 271,000 | 2,620 |
| 1986-05-08 | 2,660 | 2,660 | 2,630 | 2,630 | 192,000 | 2,630 |
| 1986-05-07 | 2,610 | 2,680 | 2,610 | 2,660 | 127,000 | 2,660 |
| 1986-05-06 | 2,720 | 2,720 | 2,650 | 2,650 | 173,000 | 2,650 |
| 1986-05-02 | 2,730 | 2,740 | 2,710 | 2,730 | 172,000 | 2,730 |
| 1986-05-01 | 2,780 | 2,780 | 2,700 | 2,740 | 331,000 | 2,740 |
| 1986-04-30 | 2,750 | 2,800 | 2,740 | 2,800 | 221,000 | 2,800 |
| 1986-04-28 | 2,800 | 2,810 | 2,750 | 2,760 | 267,000 | 2,760 |
| 1986-04-26 | 2,820 | 2,820 | 2,790 | 2,790 | 467,000 | 2,790 |
| 1986-04-25 | 2,700 | 2,800 | 2,700 | 2,780 | 315,000 | 2,780 |
| 1986-04-24 | 2,700 | 2,740 | 2,690 | 2,720 | 271,000 | 2,720 |
| 1986-04-23 | 2,740 | 2,760 | 2,720 | 2,760 | 320,000 | 2,760 |
| 1986-04-22 | 2,770 | 2,800 | 2,700 | 2,780 | 538,000 | 2,780 |
| 1986-04-21 | 2,800 | 2,850 | 2,770 | 2,780 | 788,000 | 2,780 |
| 1986-04-19 | 2,800 | 2,800 | 2,750 | 2,800 | 256,000 | 2,800 |
| 1986-04-18 | 2,740 | 2,780 | 2,680 | 2,770 | 515,000 | 2,770 |
| 1986-04-17 | 2,830 | 2,850 | 2,740 | 2,780 | 1,044,000 | 2,780 |
| 1986-04-16 | 2,740 | 2,810 | 2,720 | 2,790 | 2,781,000 | 2,790 |
| 1986-04-15 | 2,610 | 2,720 | 2,560 | 2,700 | 1,803,000 | 2,700 |
| 1986-04-14 | 2,510 | 2,580 | 2,510 | 2,570 | 207,000 | 2,570 |
| 1986-04-11 | 2,510 | 2,590 | 2,510 | 2,550 | 340,000 | 2,550 |
| 1986-04-10 | 2,550 | 2,590 | 2,520 | 2,520 | 501,000 | 2,520 |
| 1986-04-09 | 2,690 | 2,700 | 2,610 | 2,610 | 686,000 | 2,610 |
| 1986-04-08 | 2,680 | 2,730 | 2,620 | 2,710 | 1,031,000 | 2,710 |
| 1986-04-07 | 2,590 | 2,660 | 2,590 | 2,630 | 675,000 | 2,630 |
| 1986-04-05 | 2,600 | 2,630 | 2,550 | 2,600 | 412,000 | 2,600 |
| 1986-04-04 | 2,550 | 2,750 | 2,510 | 2,610 | 2,066,000 | 2,610 |
| 1986-04-03 | 2,550 | 2,550 | 2,480 | 2,510 | 473,000 | 2,510 |
| 1986-04-02 | 2,320 | 2,600 | 2,320 | 2,470 | 1,232,000 | 2,470 |
| 1986-04-01 | 2,430 | 2,430 | 2,360 | 2,400 | 154,000 | 2,400 |
| 1986-03-31 | 2,430 | 2,440 | 2,380 | 2,400 | 178,000 | 2,400 |
| 1986-03-29 | 2,350 | 2,400 | 2,350 | 2,390 | 106,000 | 2,390 |
| 1986-03-28 | 2,340 | 2,500 | 2,330 | 2,370 | 456,000 | 2,370 |
| 1986-03-27 | 2,290 | 2,330 | 2,290 | 2,300 | 175,000 | 2,300 |
| 1986-03-26 | 2,180 | 2,220 | 2,180 | 2,210 | 203,000 | 2,210 |
| 1986-03-25 | 2,220 | 2,250 | 2,200 | 2,200 | 416,000 | 2,200 |
| 1986-03-24 | 2,210 | 2,250 | 2,210 | 2,220 | 114,000 | 2,220 |
| 1986-03-22 | 2,300 | 2,300 | 2,220 | 2,250 | 269,000 | 2,250 |
| 1986-03-20 | 2,220 | 2,280 | 2,220 | 2,260 | 206,000 | 2,260 |
| 1986-03-19 | 2,210 | 2,250 | 2,210 | 2,220 | 231,000 | 2,220 |
| 1986-03-18 | 2,250 | 2,260 | 2,230 | 2,230 | 210,000 | 2,230 |
| 1986-03-17 | 2,250 | 2,260 | 2,250 | 2,250 | 213,000 | 2,250 |
| 1986-03-15 | 2,270 | 2,280 | 2,260 | 2,270 | 157,000 | 2,270 |
| 1986-03-14 | 2,280 | 2,310 | 2,270 | 2,280 | 138,000 | 2,280 |
| 1986-03-13 | 2,290 | 2,320 | 2,290 | 2,320 | 110,000 | 2,320 |
| 1986-03-12 | 2,330 | 2,340 | 2,280 | 2,320 | 159,000 | 2,320 |
| 1986-03-11 | 2,290 | 2,340 | 2,280 | 2,330 | 183,000 | 2,330 |
| 1986-03-10 | 2,270 | 2,300 | 2,270 | 2,300 | 83,000 | 2,300 |
| 1986-03-07 | 2,270 | 2,290 | 2,270 | 2,290 | 72,000 | 2,290 |
| 1986-03-06 | 2,250 | 2,290 | 2,250 | 2,290 | 91,000 | 2,290 |
| 1986-03-05 | 2,220 | 2,270 | 2,220 | 2,270 | 130,000 | 2,270 |
| 1986-03-04 | 2,220 | 2,240 | 2,200 | 2,200 | 102,000 | 2,200 |
| 1986-03-03 | 2,200 | 2,240 | 2,200 | 2,200 | 138,000 | 2,200 |
| 1986-03-01 | 2,200 | 2,220 | 2,170 | 2,180 | 113,000 | 2,180 |
| 1986-02-28 | 2,180 | 2,240 | 2,170 | 2,240 | 185,000 | 2,240 |
| 1986-02-27 | 2,260 | 2,260 | 2,200 | 2,220 | 135,000 | 2,220 |
| 1986-02-26 | 2,250 | 2,280 | 2,250 | 2,280 | 156,000 | 2,280 |
| 1986-02-25 | 2,260 | 2,260 | 2,220 | 2,260 | 65,000 | 2,260 |
| 1986-02-24 | 2,200 | 2,280 | 2,200 | 2,250 | 77,000 | 2,250 |
| 1986-02-22 | 2,260 | 2,290 | 2,220 | 2,220 | 120,000 | 2,220 |
| 1986-02-21 | 2,160 | 2,210 | 2,150 | 2,180 | 216,000 | 2,180 |
| 1986-02-20 | 2,170 | 2,190 | 2,150 | 2,170 | 195,000 | 2,170 |
| 1986-02-19 | 2,240 | 2,240 | 2,200 | 2,200 | 167,000 | 2,200 |
| 1986-02-18 | 2,290 | 2,290 | 2,250 | 2,280 | 77,000 | 2,280 |
| 1986-02-17 | 2,300 | 2,300 | 2,250 | 2,290 | 274,000 | 2,290 |
| 1986-02-15 | 2,320 | 2,320 | 2,280 | 2,320 | 63,000 | 2,320 |
| 1986-02-14 | 2,270 | 2,330 | 2,270 | 2,300 | 232,000 | 2,300 |
| 1986-02-13 | 2,340 | 2,350 | 2,300 | 2,310 | 251,000 | 2,310 |
| 1986-02-12 | 2,350 | 2,380 | 2,350 | 2,350 | 114,000 | 2,350 |
| 1986-02-10 | 2,420 | 2,420 | 2,360 | 2,390 | 144,000 | 2,390 |
| 1986-02-07 | 2,350 | 2,390 | 2,350 | 2,380 | 208,000 | 2,380 |
| 1986-02-06 | 2,350 | 2,360 | 2,350 | 2,350 | 102,000 | 2,350 |
| 1986-02-05 | 2,340 | 2,370 | 2,320 | 2,340 | 119,000 | 2,340 |
| 1986-02-04 | 2,370 | 2,390 | 2,340 | 2,350 | 163,000 | 2,350 |
| 1986-02-03 | 2,400 | 2,400 | 2,370 | 2,370 | 102,000 | 2,370 |
| 1986-02-01 | 2,370 | 2,420 | 2,350 | 2,360 | 74,000 | 2,360 |
| 1986-01-31 | 2,360 | 2,390 | 2,350 | 2,370 | 85,000 | 2,370 |
| 1986-01-30 | 2,350 | 2,410 | 2,340 | 2,390 | 155,000 | 2,390 |
| 1986-01-29 | 2,420 | 2,440 | 2,370 | 2,390 | 300,000 | 2,390 |
| 1986-01-28 | 2,440 | 2,450 | 2,400 | 2,430 | 330,000 | 2,430 |
| 1986-01-27 | 2,390 | 2,450 | 2,370 | 2,440 | 369,000 | 2,440 |
| 1986-01-25 | 2,370 | 2,410 | 2,370 | 2,390 | 180,000 | 2,390 |
| 1986-01-24 | 2,380 | 2,460 | 2,380 | 2,410 | 526,000 | 2,410 |
| 1986-01-23 | 2,340 | 2,440 | 2,330 | 2,420 | 680,000 | 2,420 |
| 1986-01-22 | 2,300 | 2,360 | 2,300 | 2,350 | 159,000 | 2,350 |
| 1986-01-21 | 2,310 | 2,340 | 2,300 | 2,300 | 120,000 | 2,300 |
| 1986-01-20 | 2,340 | 2,340 | 2,310 | 2,320 | 92,000 | 2,320 |
| 1986-01-18 | 2,350 | 2,350 | 2,310 | 2,310 | 42,000 | 2,310 |
| 1986-01-17 | 2,360 | 2,360 | 2,300 | 2,310 | 470,000 | 2,310 |
| 1986-01-16 | 2,220 | 2,320 | 2,220 | 2,320 | 186,000 | 2,320 |
| 1986-01-14 | 2,110 | 2,220 | 2,110 | 2,210 | 339,000 | 2,210 |
| 1986-01-13 | 2,130 | 2,180 | 2,110 | 2,110 | 264,000 | 2,110 |
| 1986-01-10 | 2,200 | 2,210 | 2,200 | 2,210 | 104,000 | 2,210 |
| 1986-01-09 | 2,200 | 2,250 | 2,200 | 2,240 | 178,000 | 2,240 |
| 1986-01-08 | 2,230 | 2,270 | 2,220 | 2,270 | 270,000 | 2,270 |
| 1986-01-07 | 2,260 | 2,280 | 2,240 | 2,240 | 239,000 | 2,240 |
| 1986-01-06 | 2,360 | 2,360 | 2,300 | 2,300 | 155,000 | 2,300 |
| 1986-01-04 | 2,350 | 2,380 | 2,350 | 2,360 | 67,000 | 2,360 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.15株
