6770 アルプスアルパイン(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 | 2,030 | 2,040 | 2,000 | 2,000 | 113,000 | 2,000 |
| 1986-12-26 | 2,090 | 2,090 | 2,020 | 2,050 | 127,000 | 2,050 |
| 1986-12-25 | 2,110 | 2,140 | 2,070 | 2,090 | 406,000 | 2,090 |
| 1986-12-24 | 2,140 | 2,150 | 2,110 | 2,150 | 315,000 | 2,150 |
| 1986-12-23 | 2,110 | 2,150 | 2,110 | 2,130 | 273,000 | 2,130 |
| 1986-12-22 | 2,180 | 2,190 | 2,120 | 2,130 | 558,000 | 2,130 |
| 1986-12-19 | 2,140 | 2,170 | 2,120 | 2,160 | 490,000 | 2,160 |
| 1986-12-18 | 2,160 | 2,160 | 2,050 | 2,130 | 362,000 | 2,130 |
| 1986-12-17 | 2,160 | 2,190 | 2,150 | 2,160 | 928,000 | 2,160 |
| 1986-12-16 | 2,110 | 2,170 | 2,100 | 2,170 | 890,000 | 2,170 |
| 1986-12-15 | 2,120 | 2,120 | 2,100 | 2,110 | 297,000 | 2,110 |
| 1986-12-12 | 2,120 | 2,130 | 2,110 | 2,110 | 379,000 | 2,110 |
| 1986-12-11 | 2,090 | 2,140 | 2,080 | 2,100 | 946,000 | 2,100 |
| 1986-12-10 | 2,070 | 2,100 | 2,060 | 2,100 | 408,000 | 2,100 |
| 1986-12-09 | 2,080 | 2,090 | 2,070 | 2,080 | 257,000 | 2,080 |
| 1986-12-08 | 2,100 | 2,100 | 2,060 | 2,090 | 64,000 | 2,090 |
| 1986-12-06 | 2,060 | 2,100 | 2,050 | 2,100 | 164,000 | 2,100 |
| 1986-12-05 | 2,100 | 2,120 | 2,070 | 2,100 | 354,000 | 2,100 |
| 1986-12-04 | 2,080 | 2,100 | 2,060 | 2,100 | 192,000 | 2,100 |
| 1986-12-03 | 2,110 | 2,110 | 2,050 | 2,080 | 297,000 | 2,080 |
| 1986-12-02 | 2,070 | 2,070 | 2,040 | 2,070 | 268,000 | 2,070 |
| 1986-12-01 | 2,040 | 2,070 | 2,040 | 2,060 | 282,000 | 2,060 |
| 1986-11-29 | 2,070 | 2,070 | 2,030 | 2,040 | 152,000 | 2,040 |
| 1986-11-28 | 2,090 | 2,110 | 2,050 | 2,070 | 220,000 | 2,070 |
| 1986-11-27 | 2,080 | 2,100 | 2,060 | 2,090 | 404,000 | 2,090 |
| 1986-11-26 | 2,050 | 2,100 | 2,050 | 2,100 | 207,000 | 2,100 |
| 1986-11-25 | 2,130 | 2,130 | 2,080 | 2,130 | 277,000 | 2,130 |
| 1986-11-22 | 2,080 | 2,120 | 2,050 | 2,120 | 259,000 | 2,120 |
| 1986-11-21 | 1,990 | 2,050 | 1,990 | 2,040 | 323,000 | 2,040 |
| 1986-11-20 | 1,980 | 1,990 | 1,970 | 1,970 | 105,000 | 1,970 |
| 1986-11-19 | 1,980 | 2,000 | 1,970 | 1,970 | 194,000 | 1,970 |
| 1986-11-18 | 1,980 | 2,020 | 1,980 | 2,010 | 97,000 | 2,010 |
| 1986-11-17 | 2,000 | 2,000 | 1,960 | 1,970 | 147,000 | 1,970 |
| 1986-11-14 | 1,980 | 2,000 | 1,980 | 2,000 | 194,000 | 2,000 |
| 1986-11-13 | 1,990 | 2,020 | 1,980 | 2,020 | 186,000 | 2,020 |
| 1986-11-12 | 2,000 | 2,030 | 1,950 | 1,980 | 279,000 | 1,980 |
| 1986-11-11 | 1,990 | 2,010 | 1,950 | 2,010 | 375,000 | 2,010 |
| 1986-11-10 | 1,980 | 2,000 | 1,940 | 1,960 | 380,000 | 1,960 |
| 1986-11-07 | 1,950 | 2,020 | 1,940 | 1,980 | 459,000 | 1,980 |
| 1986-11-06 | 1,980 | 2,000 | 1,960 | 1,970 | 478,000 | 1,970 |
| 1986-11-05 | 2,100 | 2,110 | 2,010 | 2,020 | 494,000 | 2,020 |
| 1986-11-04 | 2,160 | 2,180 | 2,100 | 2,110 | 180,000 | 2,110 |
| 1986-11-01 | 2,110 | 2,180 | 2,070 | 2,160 | 889,000 | 2,160 |
| 1986-10-31 | 2,070 | 2,130 | 2,040 | 2,100 | 692,000 | 2,100 |
| 1986-10-30 | 2,010 | 2,050 | 2,000 | 2,030 | 289,000 | 2,030 |
| 1986-10-29 | 2,070 | 2,090 | 1,980 | 2,020 | 596,000 | 2,020 |
| 1986-10-28 | 2,100 | 2,130 | 2,070 | 2,070 | 547,000 | 2,070 |
| 1986-10-27 | 2,100 | 2,140 | 2,070 | 2,100 | 337,000 | 2,100 |
| 1986-10-25 | 2,120 | 2,160 | 2,050 | 2,140 | 570,000 | 2,140 |
| 1986-10-24 | 2,180 | 2,220 | 2,140 | 2,160 | 2,793,000 | 2,160 |
| 1986-10-23 | 2,000 | 2,110 | 1,990 | 2,090 | 1,559,000 | 2,090 |
| 1986-10-22 | 2,030 | 2,060 | 1,960 | 1,990 | 732,000 | 1,990 |
| 1986-10-21 | 1,980 | 2,030 | 1,950 | 2,020 | 451,000 | 2,020 |
| 1986-10-20 | 1,930 | 2,020 | 1,920 | 2,000 | 272,000 | 2,000 |
| 1986-10-17 | 2,060 | 2,060 | 1,960 | 1,960 | 640,000 | 1,960 |
| 1986-10-16 | 1,960 | 2,060 | 1,910 | 2,060 | 1,878,000 | 2,060 |
| 1986-10-15 | 1,950 | 1,980 | 1,880 | 1,930 | 542,000 | 1,930 |
| 1986-10-14 | 1,910 | 1,950 | 1,880 | 1,920 | 648,000 | 1,920 |
| 1986-10-13 | 1,920 | 1,920 | 1,850 | 1,870 | 142,000 | 1,870 |
| 1986-10-09 | 1,840 | 1,950 | 1,830 | 1,950 | 585,000 | 1,950 |
| 1986-10-08 | 1,810 | 1,850 | 1,800 | 1,830 | 197,000 | 1,830 |
| 1986-10-07 | 1,770 | 1,820 | 1,750 | 1,810 | 307,000 | 1,810 |
| 1986-10-06 | 1,820 | 1,850 | 1,750 | 1,760 | 239,000 | 1,760 |
| 1986-10-04 | 1,790 | 1,800 | 1,770 | 1,800 | 235,000 | 1,800 |
| 1986-10-03 | 1,740 | 1,800 | 1,740 | 1,800 | 135,000 | 1,800 |
| 1986-10-02 | 1,780 | 1,780 | 1,730 | 1,750 | 120,000 | 1,750 |
| 1986-10-01 | 1,800 | 1,800 | 1,770 | 1,790 | 165,000 | 1,790 |
| 1986-09-30 | 1,810 | 1,810 | 1,780 | 1,780 | 95,000 | 1,780 |
| 1986-09-29 | 1,850 | 1,850 | 1,800 | 1,850 | 122,000 | 1,850 |
| 1986-09-27 | 1,870 | 1,870 | 1,800 | 1,800 | 150,000 | 1,800 |
| 1986-09-26 | 1,850 | 1,900 | 1,840 | 1,840 | 241,000 | 1,840 |
| 1986-09-25 | 1,920 | 1,930 | 1,860 | 1,890 | 126,000 | 1,890 |
| 1986-09-24 | 1,950 | 1,950 | 1,930 | 1,950 | 209,000 | 1,950 |
| 1986-09-22 | 1,870 | 1,880 | 1,860 | 1,880 | 113,000 | 1,880 |
| 1986-09-19 | 1,950 | 1,950 | 1,890 | 1,900 | 192,000 | 1,900 |
| 1986-09-18 | 1,850 | 1,970 | 1,850 | 1,940 | 502,000 | 1,940 |
| 1986-09-17 | 1,840 | 1,900 | 1,830 | 1,840 | 313,000 | 1,840 |
| 1986-09-16 | 1,840 | 1,840 | 1,800 | 1,800 | 101,000 | 1,800 |
| 1986-09-12 | 1,840 | 1,870 | 1,820 | 1,840 | 351,000 | 1,840 |
| 1986-09-11 | 1,900 | 1,940 | 1,900 | 1,900 | 139,000 | 1,900 |
| 1986-09-10 | 1,950 | 1,970 | 1,900 | 1,930 | 415,000 | 1,930 |
| 1986-09-09 | 1,880 | 1,950 | 1,860 | 1,940 | 361,000 | 1,940 |
| 1986-09-08 | 1,900 | 1,920 | 1,850 | 1,850 | 142,000 | 1,850 |
| 1986-09-06 | 1,920 | 1,950 | 1,900 | 1,930 | 275,000 | 1,930 |
| 1986-09-05 | 1,950 | 1,950 | 1,910 | 1,950 | 1,060,000 | 1,950 |
| 1986-09-04 | 1,860 | 1,930 | 1,830 | 1,920 | 863,000 | 1,920 |
| 1986-09-03 | 1,750 | 1,880 | 1,710 | 1,880 | 261,000 | 1,880 |
| 1986-09-02 | 1,790 | 1,790 | 1,750 | 1,760 | 170,000 | 1,760 |
| 1986-09-01 | 1,800 | 1,810 | 1,760 | 1,760 | 93,000 | 1,760 |
| 1986-08-30 | 1,850 | 1,850 | 1,800 | 1,810 | 168,000 | 1,810 |
| 1986-08-29 | 1,880 | 1,910 | 1,860 | 1,880 | 440,000 | 1,880 |
| 1986-08-28 | 1,840 | 1,910 | 1,830 | 1,850 | 682,000 | 1,850 |
| 1986-08-27 | 1,800 | 1,890 | 1,780 | 1,810 | 884,000 | 1,810 |
| 1986-08-26 | 1,760 | 1,810 | 1,710 | 1,710 | 347,000 | 1,710 |
| 1986-08-25 | 1,730 | 1,760 | 1,730 | 1,760 | 399,000 | 1,760 |
| 1986-08-23 | 1,800 | 1,810 | 1,680 | 1,700 | 406,000 | 1,700 |
| 1986-08-22 | 1,660 | 1,810 | 1,660 | 1,770 | 501,000 | 1,770 |
| 1986-08-21 | 1,670 | 1,700 | 1,660 | 1,660 | 275,000 | 1,660 |
| 1986-08-20 | 1,680 | 1,690 | 1,650 | 1,650 | 345,000 | 1,650 |
| 1986-08-19 | 1,620 | 1,730 | 1,620 | 1,710 | 324,000 | 1,710 |
| 1986-08-18 | 1,640 | 1,660 | 1,610 | 1,640 | 333,000 | 1,640 |
| 1986-08-15 | 1,660 | 1,670 | 1,640 | 1,640 | 336,000 | 1,640 |
| 1986-08-14 | 1,680 | 1,680 | 1,650 | 1,650 | 270,000 | 1,650 |
| 1986-08-13 | 1,690 | 1,700 | 1,670 | 1,680 | 237,000 | 1,680 |
| 1986-08-12 | 1,720 | 1,720 | 1,690 | 1,690 | 311,000 | 1,690 |
| 1986-08-11 | 1,750 | 1,790 | 1,720 | 1,720 | 169,000 | 1,720 |
| 1986-08-08 | 1,760 | 1,800 | 1,750 | 1,750 | 300,000 | 1,750 |
| 1986-08-07 | 1,730 | 1,780 | 1,730 | 1,740 | 299,000 | 1,740 |
| 1986-08-06 | 1,730 | 1,730 | 1,700 | 1,730 | 338,000 | 1,730 |
| 1986-08-05 | 1,670 | 1,710 | 1,660 | 1,660 | 240,000 | 1,660 |
| 1986-08-04 | 1,680 | 1,690 | 1,650 | 1,660 | 215,000 | 1,660 |
| 1986-08-02 | 1,690 | 1,720 | 1,670 | 1,680 | 282,000 | 1,680 |
| 1986-08-01 | 1,650 | 1,740 | 1,640 | 1,740 | 239,000 | 1,740 |
| 1986-07-31 | 1,700 | 1,710 | 1,640 | 1,650 | 260,000 | 1,650 |
| 1986-07-30 | 1,680 | 1,720 | 1,680 | 1,690 | 239,000 | 1,690 |
| 1986-07-29 | 1,730 | 1,750 | 1,700 | 1,710 | 249,000 | 1,710 |
| 1986-07-28 | 1,830 | 1,850 | 1,790 | 1,790 | 257,000 | 1,790 |
| 1986-07-26 | 1,800 | 1,840 | 1,780 | 1,820 | 387,000 | 1,820 |
| 1986-07-25 | 1,760 | 1,790 | 1,740 | 1,790 | 186,000 | 1,790 |
| 1986-07-24 | 1,800 | 1,800 | 1,780 | 1,790 | 297,000 | 1,790 |
| 1986-07-23 | 1,740 | 1,760 | 1,720 | 1,740 | 189,000 | 1,740 |
| 1986-07-22 | 1,750 | 1,750 | 1,710 | 1,740 | 316,000 | 1,740 |
| 1986-07-21 | 1,630 | 1,760 | 1,570 | 1,760 | 625,000 | 1,760 |
| 1986-07-19 | 1,650 | 1,670 | 1,640 | 1,650 | 211,000 | 1,650 |
| 1986-07-18 | 1,730 | 1,730 | 1,700 | 1,700 | 231,000 | 1,700 |
| 1986-07-17 | 1,760 | 1,780 | 1,710 | 1,710 | 337,000 | 1,710 |
| 1986-07-16 | 1,810 | 1,840 | 1,760 | 1,760 | 323,000 | 1,760 |
| 1986-07-15 | 1,820 | 1,860 | 1,820 | 1,840 | 121,000 | 1,840 |
| 1986-07-14 | 1,860 | 1,890 | 1,850 | 1,880 | 181,000 | 1,880 |
| 1986-07-11 | 1,760 | 1,850 | 1,750 | 1,830 | 388,000 | 1,830 |
| 1986-07-10 | 1,820 | 1,820 | 1,750 | 1,760 | 252,000 | 1,760 |
| 1986-07-09 | 1,850 | 1,850 | 1,810 | 1,820 | 155,000 | 1,820 |
| 1986-07-08 | 1,860 | 1,900 | 1,850 | 1,870 | 187,000 | 1,870 |
| 1986-07-07 | 1,900 | 1,930 | 1,870 | 1,870 | 86,000 | 1,870 |
| 1986-07-05 | 1,860 | 1,900 | 1,860 | 1,900 | 133,000 | 1,900 |
| 1986-07-04 | 1,900 | 1,900 | 1,850 | 1,890 | 173,000 | 1,890 |
| 1986-07-03 | 1,940 | 1,950 | 1,920 | 1,920 | 285,000 | 1,920 |
| 1986-07-02 | 1,970 | 1,980 | 1,950 | 1,960 | 63,000 | 1,960 |
| 1986-07-01 | 2,000 | 2,000 | 1,970 | 1,980 | 55,000 | 1,980 |
| 1986-06-30 | 2,000 | 2,020 | 1,960 | 1,960 | 201,000 | 1,960 |
| 1986-06-28 | 2,000 | 2,030 | 2,000 | 2,000 | 82,000 | 2,000 |
| 1986-06-27 | 2,000 | 2,020 | 1,980 | 2,010 | 177,000 | 2,010 |
| 1986-06-26 | 2,050 | 2,050 | 2,000 | 2,030 | 195,000 | 2,030 |
| 1986-06-25 | 2,030 | 2,050 | 2,030 | 2,050 | 465,000 | 2,050 |
| 1986-06-24 | 2,010 | 2,040 | 2,000 | 2,020 | 241,000 | 2,020 |
| 1986-06-23 | 1,960 | 2,050 | 1,960 | 2,030 | 453,000 | 2,030 |
| 1986-06-21 | 1,960 | 1,980 | 1,950 | 1,950 | 277,000 | 1,950 |
| 1986-06-20 | 1,990 | 1,990 | 1,950 | 1,960 | 491,000 | 1,960 |
| 1986-06-19 | 1,950 | 1,950 | 1,920 | 1,950 | 256,000 | 1,950 |
| 1986-06-18 | 1,970 | 1,970 | 1,930 | 1,940 | 360,000 | 1,940 |
| 1986-06-17 | 1,980 | 1,990 | 1,980 | 1,980 | 195,000 | 1,980 |
| 1986-06-16 | 1,980 | 1,990 | 1,980 | 1,990 | 110,000 | 1,990 |
| 1986-06-13 | 2,000 | 2,000 | 1,960 | 1,960 | 402,000 | 1,960 |
| 1986-06-12 | 2,020 | 2,030 | 2,000 | 2,000 | 225,000 | 2,000 |
| 1986-06-11 | 2,010 | 2,080 | 2,010 | 2,020 | 235,000 | 2,020 |
| 1986-06-10 | 2,010 | 2,060 | 2,010 | 2,050 | 192,000 | 2,050 |
| 1986-06-09 | 2,080 | 2,100 | 2,070 | 2,090 | 190,000 | 2,090 |
| 1986-06-07 | 2,080 | 2,090 | 2,050 | 2,080 | 147,000 | 2,080 |
| 1986-06-06 | 2,100 | 2,100 | 2,080 | 2,090 | 161,000 | 2,090 |
| 1986-06-05 | 2,100 | 2,110 | 2,090 | 2,100 | 168,000 | 2,100 |
| 1986-06-04 | 2,120 | 2,130 | 2,090 | 2,120 | 196,000 | 2,120 |
| 1986-06-03 | 2,150 | 2,170 | 2,100 | 2,130 | 632,000 | 2,130 |
| 1986-06-02 | 2,140 | 2,150 | 2,100 | 2,140 | 243,000 | 2,140 |
| 1986-05-31 | 2,140 | 2,150 | 2,120 | 2,140 | 481,000 | 2,140 |
| 1986-05-30 | 2,090 | 2,120 | 2,080 | 2,110 | 432,000 | 2,110 |
| 1986-05-29 | 2,100 | 2,120 | 2,080 | 2,090 | 367,000 | 2,090 |
| 1986-05-28 | 2,070 | 2,100 | 2,050 | 2,100 | 367,000 | 2,100 |
| 1986-05-27 | 2,080 | 2,100 | 2,070 | 2,080 | 249,000 | 2,080 |
| 1986-05-26 | 2,110 | 2,120 | 2,080 | 2,100 | 302,000 | 2,100 |
| 1986-05-24 | 2,100 | 2,100 | 2,080 | 2,100 | 227,000 | 2,100 |
| 1986-05-23 | 2,100 | 2,110 | 2,080 | 2,090 | 686,000 | 2,090 |
| 1986-05-22 | 2,090 | 2,100 | 2,050 | 2,100 | 826,000 | 2,100 |
| 1986-05-21 | 2,040 | 2,070 | 2,020 | 2,070 | 835,000 | 2,070 |
| 1986-05-20 | 1,960 | 1,990 | 1,940 | 1,970 | 159,000 | 1,970 |
| 1986-05-19 | 1,970 | 1,990 | 1,960 | 1,960 | 366,000 | 1,960 |
| 1986-05-17 | 1,940 | 1,950 | 1,900 | 1,930 | 414,000 | 1,930 |
| 1986-05-16 | 1,930 | 1,970 | 1,920 | 1,970 | 299,000 | 1,970 |
| 1986-05-15 | 1,980 | 1,990 | 1,970 | 1,990 | 213,000 | 1,990 |
| 1986-05-14 | 1,990 | 2,050 | 1,950 | 1,950 | 272,000 | 1,950 |
| 1986-05-13 | 1,910 | 1,970 | 1,880 | 1,970 | 267,000 | 1,970 |
| 1986-05-12 | 1,950 | 1,960 | 1,920 | 1,920 | 275,000 | 1,920 |
| 1986-05-09 | 1,980 | 2,030 | 1,970 | 1,970 | 324,000 | 1,970 |
| 1986-05-08 | 2,000 | 2,000 | 1,960 | 1,980 | 187,000 | 1,980 |
| 1986-05-07 | 1,980 | 2,030 | 1,980 | 2,010 | 356,000 | 2,010 |
| 1986-05-06 | 2,000 | 2,030 | 1,990 | 2,020 | 193,000 | 2,020 |
| 1986-05-02 | 2,050 | 2,100 | 2,050 | 2,090 | 400,000 | 2,090 |
| 1986-05-01 | 2,100 | 2,120 | 2,070 | 2,090 | 1,224,000 | 2,090 |
| 1986-04-30 | 2,070 | 2,120 | 2,050 | 2,120 | 1,617,000 | 2,120 |
| 1986-04-28 | 2,030 | 2,060 | 2,020 | 2,050 | 498,000 | 2,050 |
| 1986-04-26 | 2,030 | 2,050 | 2,010 | 2,040 | 655,000 | 2,040 |
| 1986-04-25 | 2,000 | 2,050 | 1,980 | 2,050 | 816,000 | 2,050 |
| 1986-04-24 | 1,970 | 1,990 | 1,950 | 1,980 | 180,000 | 1,980 |
| 1986-04-23 | 1,960 | 1,990 | 1,960 | 1,970 | 364,000 | 1,970 |
| 1986-04-22 | 1,970 | 2,000 | 1,950 | 1,990 | 292,000 | 1,990 |
| 1986-04-21 | 2,000 | 2,050 | 1,990 | 2,000 | 568,000 | 2,000 |
| 1986-04-19 | 1,980 | 2,020 | 1,960 | 2,020 | 369,000 | 2,020 |
| 1986-04-18 | 1,950 | 1,980 | 1,950 | 1,980 | 541,000 | 1,980 |
| 1986-04-17 | 1,980 | 2,000 | 1,950 | 1,960 | 332,000 | 1,960 |
| 1986-04-16 | 1,960 | 2,020 | 1,960 | 1,980 | 514,000 | 1,980 |
| 1986-04-15 | 1,950 | 1,960 | 1,920 | 1,930 | 359,000 | 1,930 |
| 1986-04-14 | 1,910 | 1,940 | 1,910 | 1,930 | 109,000 | 1,930 |
| 1986-04-11 | 1,930 | 1,950 | 1,910 | 1,910 | 344,000 | 1,910 |
| 1986-04-10 | 1,960 | 1,970 | 1,920 | 1,950 | 397,000 | 1,950 |
| 1986-04-09 | 2,030 | 2,040 | 1,970 | 2,000 | 1,065,000 | 2,000 |
| 1986-04-08 | 2,000 | 2,040 | 1,980 | 2,040 | 1,127,000 | 2,040 |
| 1986-04-07 | 1,980 | 2,020 | 1,960 | 1,970 | 523,000 | 1,970 |
| 1986-04-05 | 2,000 | 2,000 | 1,960 | 1,970 | 669,000 | 1,970 |
| 1986-04-04 | 1,930 | 2,090 | 1,920 | 1,980 | 2,720,000 | 1,980 |
| 1986-04-03 | 1,880 | 1,890 | 1,840 | 1,890 | 839,000 | 1,890 |
| 1986-04-02 | 1,760 | 1,860 | 1,760 | 1,850 | 830,000 | 1,850 |
| 1986-04-01 | 1,800 | 1,810 | 1,750 | 1,770 | 237,000 | 1,770 |
| 1986-03-31 | 1,860 | 1,860 | 1,790 | 1,810 | 165,000 | 1,810 |
| 1986-03-29 | 1,800 | 1,820 | 1,790 | 1,800 | 110,000 | 1,800 |
| 1986-03-28 | 1,870 | 1,870 | 1,810 | 1,820 | 722,000 | 1,820 |
| 1986-03-27 | 1,800 | 1,880 | 1,770 | 1,800 | 807,000 | 1,800 |
| 1986-03-26 | 1,680 | 1,740 | 1,680 | 1,720 | 401,000 | 1,720 |
| 1986-03-25 | 1,710 | 1,740 | 1,640 | 1,670 | 437,000 | 1,670 |
| 1986-03-24 | 1,670 | 1,690 | 1,670 | 1,690 | 133,000 | 1,690 |
| 1986-03-22 | 1,730 | 1,730 | 1,670 | 1,700 | 311,000 | 1,700 |
| 1986-03-20 | 1,740 | 1,750 | 1,700 | 1,720 | 389,000 | 1,720 |
| 1986-03-19 | 1,620 | 1,650 | 1,610 | 1,630 | 223,000 | 1,630 |
| 1986-03-18 | 1,700 | 1,700 | 1,640 | 1,650 | 847,000 | 1,650 |
| 1986-03-17 | 1,730 | 1,750 | 1,710 | 1,720 | 328,000 | 1,720 |
| 1986-03-15 | 1,750 | 1,760 | 1,740 | 1,750 | 147,000 | 1,750 |
| 1986-03-14 | 1,720 | 1,750 | 1,710 | 1,750 | 659,000 | 1,750 |
| 1986-03-13 | 1,730 | 1,740 | 1,710 | 1,720 | 250,000 | 1,720 |
| 1986-03-12 | 1,740 | 1,770 | 1,730 | 1,740 | 491,000 | 1,740 |
| 1986-03-11 | 1,760 | 1,760 | 1,720 | 1,720 | 270,000 | 1,720 |
| 1986-03-10 | 1,760 | 1,780 | 1,730 | 1,760 | 347,000 | 1,760 |
| 1986-03-07 | 1,790 | 1,820 | 1,770 | 1,790 | 132,000 | 1,790 |
| 1986-03-06 | 1,760 | 1,800 | 1,740 | 1,790 | 212,000 | 1,790 |
| 1986-03-05 | 1,760 | 1,780 | 1,740 | 1,760 | 241,000 | 1,760 |
| 1986-03-04 | 1,720 | 1,750 | 1,710 | 1,740 | 221,000 | 1,740 |
| 1986-03-03 | 1,700 | 1,720 | 1,690 | 1,690 | 311,000 | 1,690 |
| 1986-03-01 | 1,680 | 1,690 | 1,680 | 1,690 | 233,000 | 1,690 |
| 1986-02-28 | 1,680 | 1,700 | 1,680 | 1,700 | 296,000 | 1,700 |
| 1986-02-27 | 1,700 | 1,720 | 1,660 | 1,680 | 463,000 | 1,680 |
| 1986-02-26 | 1,750 | 1,770 | 1,700 | 1,700 | 222,000 | 1,700 |
| 1986-02-25 | 1,770 | 1,780 | 1,760 | 1,770 | 151,000 | 1,770 |
| 1986-02-24 | 1,790 | 1,790 | 1,740 | 1,740 | 245,000 | 1,740 |
| 1986-02-22 | 1,760 | 1,790 | 1,750 | 1,780 | 363,000 | 1,780 |
| 1986-02-21 | 1,670 | 1,740 | 1,670 | 1,740 | 731,000 | 1,740 |
| 1986-02-20 | 1,750 | 1,770 | 1,670 | 1,700 | 1,148,000 | 1,700 |
| 1986-02-19 | 1,830 | 1,830 | 1,750 | 1,770 | 367,000 | 1,770 |
| 1986-02-18 | 1,830 | 1,850 | 1,830 | 1,830 | 150,000 | 1,830 |
| 1986-02-17 | 1,850 | 1,850 | 1,830 | 1,850 | 239,000 | 1,850 |
| 1986-02-15 | 1,870 | 1,880 | 1,850 | 1,850 | 362,000 | 1,850 |
| 1986-02-14 | 1,860 | 1,940 | 1,850 | 1,870 | 542,000 | 1,870 |
| 1986-02-13 | 1,870 | 1,910 | 1,840 | 1,880 | 781,000 | 1,880 |
| 1986-02-12 | 1,890 | 1,900 | 1,870 | 1,900 | 365,000 | 1,900 |
| 1986-02-10 | 1,950 | 1,960 | 1,920 | 1,950 | 151,000 | 1,950 |
| 1986-02-07 | 1,990 | 1,990 | 1,920 | 1,970 | 317,000 | 1,970 |
| 1986-02-06 | 1,980 | 2,010 | 1,970 | 1,990 | 812,000 | 1,990 |
| 1986-02-05 | 1,920 | 1,990 | 1,920 | 1,960 | 749,000 | 1,960 |
| 1986-02-04 | 1,920 | 1,950 | 1,890 | 1,920 | 609,000 | 1,920 |
| 1986-02-03 | 1,960 | 1,980 | 1,930 | 1,940 | 304,000 | 1,940 |
| 1986-02-01 | 1,950 | 1,960 | 1,930 | 1,960 | 328,000 | 1,960 |
| 1986-01-31 | 1,980 | 1,980 | 1,930 | 1,950 | 871,000 | 1,950 |
| 1986-01-30 | 2,000 | 2,010 | 1,970 | 2,000 | 1,187,000 | 2,000 |
| 1986-01-29 | 2,050 | 2,070 | 2,010 | 2,040 | 3,545,000 | 2,040 |
| 1986-01-28 | 2,010 | 2,050 | 2,000 | 2,020 | 2,096,000 | 2,020 |
| 1986-01-27 | 1,910 | 2,000 | 1,910 | 2,000 | 2,660,000 | 2,000 |
| 1986-01-25 | 1,920 | 1,930 | 1,890 | 1,900 | 433,000 | 1,900 |
| 1986-01-24 | 1,930 | 1,950 | 1,910 | 1,910 | 1,587,000 | 1,910 |
| 1986-01-23 | 1,870 | 1,920 | 1,860 | 1,900 | 1,996,000 | 1,900 |
| 1986-01-22 | 1,800 | 1,890 | 1,800 | 1,880 | 1,205,000 | 1,880 |
| 1986-01-21 | 1,830 | 1,830 | 1,800 | 1,810 | 398,000 | 1,810 |
| 1986-01-20 | 1,840 | 1,840 | 1,800 | 1,840 | 453,000 | 1,840 |
| 1986-01-18 | 1,790 | 1,850 | 1,780 | 1,830 | 569,000 | 1,830 |
| 1986-01-17 | 1,790 | 1,810 | 1,760 | 1,760 | 508,000 | 1,760 |
| 1986-01-16 | 1,730 | 1,790 | 1,710 | 1,790 | 366,000 | 1,790 |
| 1986-01-14 | 1,650 | 1,740 | 1,650 | 1,690 | 233,000 | 1,690 |
| 1986-01-13 | 1,660 | 1,680 | 1,650 | 1,660 | 142,000 | 1,660 |
| 1986-01-10 | 1,670 | 1,700 | 1,660 | 1,690 | 171,000 | 1,690 |
| 1986-01-09 | 1,640 | 1,710 | 1,640 | 1,710 | 180,000 | 1,710 |
| 1986-01-08 | 1,700 | 1,710 | 1,690 | 1,700 | 63,000 | 1,700 |
| 1986-01-07 | 1,680 | 1,700 | 1,660 | 1,690 | 261,000 | 1,690 |
| 1986-01-06 | 1,730 | 1,730 | 1,710 | 1,710 | 257,000 | 1,710 |
| 1986-01-04 | 1,720 | 1,750 | 1,720 | 1,740 | 81,000 | 1,740 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
