6845 アズビル(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 | 1,120 | 1,140 | 1,120 | 1,120 | 19,000 | 140 |
| 1986-12-26 | 1,120 | 1,140 | 1,110 | 1,140 | 53,000 | 142.50 |
| 1986-12-25 | 1,130 | 1,140 | 1,110 | 1,120 | 167,000 | 140 |
| 1986-12-24 | 1,150 | 1,150 | 1,140 | 1,140 | 65,000 | 142.50 |
| 1986-12-23 | 1,170 | 1,170 | 1,150 | 1,150 | 107,000 | 143.75 |
| 1986-12-22 | 1,200 | 1,200 | 1,170 | 1,170 | 12,000 | 146.25 |
| 1986-12-19 | 1,180 | 1,200 | 1,160 | 1,200 | 25,000 | 150 |
| 1986-12-18 | 1,180 | 1,190 | 1,160 | 1,160 | 52,000 | 145 |
| 1986-12-17 | 1,200 | 1,210 | 1,160 | 1,200 | 103,000 | 150 |
| 1986-12-16 | 1,150 | 1,190 | 1,140 | 1,190 | 343,000 | 148.75 |
| 1986-12-15 | 1,160 | 1,160 | 1,150 | 1,150 | 84,000 | 143.75 |
| 1986-12-12 | 1,160 | 1,170 | 1,160 | 1,160 | 134,000 | 145 |
| 1986-12-11 | 1,170 | 1,190 | 1,160 | 1,160 | 63,000 | 145 |
| 1986-12-10 | 1,190 | 1,200 | 1,170 | 1,170 | 21,000 | 146.25 |
| 1986-12-09 | 1,190 | 1,190 | 1,180 | 1,180 | 29,000 | 147.50 |
| 1986-12-08 | 1,200 | 1,210 | 1,160 | 1,160 | 13,000 | 145 |
| 1986-12-06 | 1,220 | 1,220 | 1,200 | 1,200 | 43,000 | 150 |
| 1986-12-05 | 1,210 | 1,220 | 1,200 | 1,220 | 91,000 | 152.50 |
| 1986-12-04 | 1,210 | 1,230 | 1,200 | 1,210 | 98,000 | 151.25 |
| 1986-12-03 | 1,250 | 1,250 | 1,190 | 1,210 | 141,000 | 151.25 |
| 1986-12-02 | 1,230 | 1,240 | 1,210 | 1,210 | 537,000 | 151.25 |
| 1986-12-01 | 1,260 | 1,270 | 1,240 | 1,260 | 247,000 | 157.50 |
| 1986-11-29 | 1,240 | 1,260 | 1,230 | 1,260 | 370,000 | 157.50 |
| 1986-11-28 | 1,260 | 1,270 | 1,220 | 1,260 | 436,000 | 157.50 |
| 1986-11-27 | 1,200 | 1,270 | 1,200 | 1,260 | 825,000 | 157.50 |
| 1986-11-26 | 1,170 | 1,220 | 1,170 | 1,220 | 151,000 | 152.50 |
| 1986-11-25 | 1,180 | 1,200 | 1,180 | 1,190 | 110,000 | 148.75 |
| 1986-11-22 | 1,180 | 1,200 | 1,170 | 1,180 | 108,000 | 147.50 |
| 1986-11-21 | 1,150 | 1,200 | 1,140 | 1,200 | 211,000 | 150 |
| 1986-11-20 | 1,150 | 1,160 | 1,100 | 1,120 | 41,000 | 140 |
| 1986-11-19 | 1,140 | 1,150 | 1,130 | 1,140 | 94,000 | 142.50 |
| 1986-11-18 | 1,160 | 1,160 | 1,130 | 1,160 | 50,000 | 145 |
| 1986-11-17 | 1,110 | 1,140 | 1,100 | 1,100 | 195,000 | 137.50 |
| 1986-11-14 | 1,130 | 1,130 | 1,100 | 1,100 | 134,000 | 137.50 |
| 1986-11-13 | 1,130 | 1,150 | 1,130 | 1,130 | 62,000 | 141.25 |
| 1986-11-12 | 1,170 | 1,200 | 1,150 | 1,150 | 116,000 | 143.75 |
| 1986-11-11 | 1,150 | 1,170 | 1,140 | 1,150 | 26,000 | 143.75 |
| 1986-11-10 | 1,130 | 1,170 | 1,130 | 1,170 | 56,000 | 146.25 |
| 1986-11-07 | 1,110 | 1,160 | 1,110 | 1,150 | 54,000 | 143.75 |
| 1986-11-06 | 1,100 | 1,120 | 1,100 | 1,110 | 90,000 | 138.75 |
| 1986-11-05 | 1,160 | 1,170 | 1,090 | 1,100 | 94,000 | 137.50 |
| 1986-11-04 | 1,220 | 1,240 | 1,180 | 1,180 | 37,000 | 147.50 |
| 1986-11-01 | 1,220 | 1,220 | 1,210 | 1,210 | 81,000 | 151.25 |
| 1986-10-31 | 1,220 | 1,240 | 1,180 | 1,210 | 156,000 | 151.25 |
| 1986-10-30 | 1,210 | 1,230 | 1,170 | 1,220 | 397,000 | 152.50 |
| 1986-10-29 | 1,230 | 1,230 | 1,130 | 1,170 | 468,000 | 146.25 |
| 1986-10-28 | 1,200 | 1,230 | 1,190 | 1,210 | 416,000 | 151.25 |
| 1986-10-27 | 1,200 | 1,230 | 1,170 | 1,200 | 261,000 | 150 |
| 1986-10-25 | 1,230 | 1,250 | 1,190 | 1,200 | 520,000 | 150 |
| 1986-10-24 | 1,190 | 1,260 | 1,170 | 1,230 | 1,836,000 | 153.75 |
| 1986-10-23 | 1,060 | 1,160 | 1,050 | 1,130 | 738,000 | 141.25 |
| 1986-10-22 | 1,080 | 1,090 | 1,040 | 1,070 | 165,000 | 133.75 |
| 1986-10-21 | 1,070 | 1,080 | 1,040 | 1,070 | 160,000 | 133.75 |
| 1986-10-20 | 1,080 | 1,090 | 1,070 | 1,070 | 249,000 | 133.75 |
| 1986-10-17 | 1,090 | 1,100 | 1,060 | 1,070 | 665,000 | 133.75 |
| 1986-10-16 | 1,040 | 1,080 | 1,000 | 1,070 | 266,000 | 133.75 |
| 1986-10-15 | 1,030 | 1,050 | 1,030 | 1,050 | 132,000 | 131.25 |
| 1986-10-14 | 1,010 | 1,010 | 1,000 | 1,010 | 42,000 | 126.25 |
| 1986-10-13 | 970 | 995 | 970 | 995 | 140,000 | 124.38 |
| 1986-10-09 | 960 | 993 | 960 | 990 | 76,000 | 123.75 |
| 1986-10-08 | 970 | 972 | 970 | 970 | 17,000 | 121.25 |
| 1986-10-07 | 990 | 990 | 988 | 990 | 21,000 | 123.75 |
| 1986-10-06 | 950 | 960 | 950 | 950 | 54,000 | 118.75 |
| 1986-10-04 | 920 | 930 | 910 | 930 | 106,000 | 116.25 |
| 1986-10-03 | 931 | 940 | 910 | 930 | 154,000 | 116.25 |
| 1986-10-02 | 980 | 980 | 950 | 950 | 140,000 | 118.75 |
| 1986-10-01 | 980 | 981 | 960 | 980 | 71,000 | 122.50 |
| 1986-09-30 | 980 | 985 | 980 | 980 | 45,000 | 122.50 |
| 1986-09-29 | 981 | 990 | 980 | 980 | 35,000 | 122.50 |
| 1986-09-27 | 980 | 990 | 980 | 985 | 39,000 | 123.13 |
| 1986-09-26 | 990 | 994 | 980 | 983 | 68,000 | 122.88 |
| 1986-09-25 | 1,000 | 1,010 | 999 | 999 | 80,000 | 124.88 |
| 1986-09-24 | 1,000 | 1,020 | 990 | 990 | 191,000 | 123.75 |
| 1986-09-22 | 1,000 | 1,020 | 998 | 1,020 | 61,000 | 127.50 |
| 1986-09-19 | 1,040 | 1,040 | 1,000 | 1,000 | 246,000 | 125 |
| 1986-09-18 | 1,040 | 1,080 | 1,040 | 1,080 | 286,000 | 135 |
| 1986-09-17 | 985 | 995 | 970 | 980 | 187,000 | 122.50 |
| 1986-09-16 | 1,010 | 1,020 | 1,000 | 1,000 | 82,000 | 125 |
| 1986-09-12 | 1,020 | 1,030 | 990 | 1,030 | 91,000 | 128.75 |
| 1986-09-11 | 1,050 | 1,050 | 1,030 | 1,030 | 67,000 | 128.75 |
| 1986-09-10 | 1,060 | 1,060 | 1,040 | 1,040 | 73,000 | 130 |
| 1986-09-09 | 1,010 | 1,080 | 990 | 1,000 | 243,000 | 125 |
| 1986-09-08 | 1,040 | 1,040 | 1,020 | 1,020 | 29,000 | 127.50 |
| 1986-09-06 | 1,040 | 1,040 | 1,020 | 1,040 | 41,000 | 130 |
| 1986-09-05 | 1,020 | 1,040 | 1,020 | 1,030 | 131,000 | 128.75 |
| 1986-09-04 | 1,020 | 1,030 | 1,010 | 1,010 | 74,000 | 126.25 |
| 1986-09-03 | 1,020 | 1,020 | 1,010 | 1,020 | 48,000 | 127.50 |
| 1986-09-02 | 1,020 | 1,030 | 1,020 | 1,020 | 19,000 | 127.50 |
| 1986-09-01 | 1,040 | 1,040 | 1,030 | 1,030 | 138,000 | 128.75 |
| 1986-08-30 | 1,020 | 1,030 | 1,020 | 1,020 | 112,000 | 127.50 |
| 1986-08-29 | 1,030 | 1,040 | 1,030 | 1,040 | 65,000 | 130 |
| 1986-08-28 | 1,030 | 1,040 | 1,010 | 1,020 | 149,000 | 127.50 |
| 1986-08-27 | 1,040 | 1,040 | 1,010 | 1,040 | 102,000 | 130 |
| 1986-08-26 | 1,070 | 1,070 | 1,030 | 1,040 | 107,000 | 130 |
| 1986-08-25 | 1,050 | 1,060 | 1,050 | 1,050 | 150,000 | 131.25 |
| 1986-08-23 | 1,050 | 1,060 | 1,050 | 1,050 | 116,000 | 131.25 |
| 1986-08-22 | 1,000 | 1,070 | 1,000 | 1,070 | 136,000 | 133.75 |
| 1986-08-21 | 1,000 | 1,000 | 990 | 1,000 | 180,000 | 125 |
| 1986-08-20 | 1,050 | 1,050 | 1,010 | 1,010 | 192,000 | 126.25 |
| 1986-08-19 | 1,030 | 1,060 | 1,020 | 1,030 | 102,000 | 128.75 |
| 1986-08-18 | 1,050 | 1,070 | 1,050 | 1,050 | 31,000 | 131.25 |
| 1986-08-15 | 1,040 | 1,090 | 1,040 | 1,090 | 30,000 | 136.25 |
| 1986-08-14 | 1,050 | 1,090 | 1,050 | 1,090 | 52,000 | 136.25 |
| 1986-08-13 | 1,050 | 1,100 | 1,050 | 1,100 | 81,000 | 137.50 |
| 1986-08-12 | 1,070 | 1,090 | 1,000 | 1,010 | 533,000 | 126.25 |
| 1986-08-11 | 1,130 | 1,150 | 1,110 | 1,110 | 451,000 | 138.75 |
| 1986-08-08 | 1,130 | 1,150 | 1,100 | 1,100 | 538,000 | 137.50 |
| 1986-08-07 | 1,100 | 1,140 | 1,080 | 1,100 | 940,000 | 137.50 |
| 1986-08-06 | 1,100 | 1,100 | 1,070 | 1,080 | 47,000 | 135 |
| 1986-08-05 | 1,090 | 1,100 | 1,040 | 1,100 | 39,000 | 137.50 |
| 1986-08-04 | 1,100 | 1,100 | 1,070 | 1,090 | 18,000 | 136.25 |
| 1986-08-02 | 1,050 | 1,100 | 1,050 | 1,100 | 104,000 | 137.50 |
| 1986-08-01 | 1,050 | 1,060 | 1,030 | 1,050 | 158,000 | 131.25 |
| 1986-07-31 | 1,060 | 1,080 | 1,060 | 1,060 | 62,000 | 132.50 |
| 1986-07-30 | 1,080 | 1,080 | 1,070 | 1,080 | 16,000 | 135 |
| 1986-07-29 | 1,060 | 1,060 | 1,060 | 1,060 | 64,000 | 132.50 |
| 1986-07-28 | 1,120 | 1,140 | 1,110 | 1,110 | 105,000 | 138.75 |
| 1986-07-26 | 1,080 | 1,120 | 1,080 | 1,110 | 84,000 | 138.75 |
| 1986-07-25 | 1,040 | 1,060 | 1,030 | 1,040 | 245,000 | 130 |
| 1986-07-24 | 1,000 | 1,040 | 1,000 | 1,010 | 555,000 | 126.25 |
| 1986-07-23 | 1,020 | 1,030 | 1,000 | 1,000 | 276,000 | 125 |
| 1986-07-22 | 981 | 1,060 | 981 | 1,000 | 182,000 | 125 |
| 1986-07-21 | 952 | 954 | 928 | 950 | 413,000 | 118.75 |
| 1986-07-18 | 1,100 | 1,110 | 1,060 | 1,060 | 231,000 | 132.50 |
| 1986-07-17 | 1,130 | 1,130 | 1,100 | 1,100 | 45,000 | 137.50 |
| 1986-07-16 | 1,130 | 1,130 | 1,110 | 1,120 | 131,000 | 140 |
| 1986-07-15 | 1,160 | 1,170 | 1,150 | 1,150 | 21,000 | 143.75 |
| 1986-07-14 | 1,190 | 1,190 | 1,160 | 1,160 | 63,000 | 145 |
| 1986-07-11 | 1,160 | 1,160 | 1,150 | 1,160 | 54,000 | 145 |
| 1986-07-10 | 1,180 | 1,180 | 1,110 | 1,120 | 22,000 | 140 |
| 1986-07-09 | 1,210 | 1,210 | 1,190 | 1,190 | 71,000 | 148.75 |
| 1986-07-08 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 150 |
| 1986-07-07 | 1,240 | 1,240 | 1,210 | 1,210 | 13,000 | 151.25 |
| 1986-07-05 | 1,230 | 1,250 | 1,230 | 1,240 | 21,000 | 155 |
| 1986-07-04 | 1,230 | 1,230 | 1,230 | 1,230 | 13,000 | 153.75 |
| 1986-07-03 | 1,250 | 1,250 | 1,230 | 1,240 | 85,000 | 155 |
| 1986-07-02 | 1,240 | 1,270 | 1,240 | 1,250 | 97,000 | 156.25 |
| 1986-07-01 | 1,280 | 1,300 | 1,240 | 1,240 | 157,000 | 155 |
| 1986-06-30 | 1,270 | 1,300 | 1,270 | 1,270 | 66,000 | 158.75 |
| 1986-06-28 | 1,270 | 1,270 | 1,260 | 1,270 | 21,000 | 158.75 |
| 1986-06-27 | 1,280 | 1,280 | 1,260 | 1,270 | 29,000 | 158.75 |
| 1986-06-26 | 1,300 | 1,300 | 1,280 | 1,280 | 37,000 | 160 |
| 1986-06-25 | 1,290 | 1,290 | 1,290 | 1,290 | 16,000 | 161.25 |
| 1986-06-24 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 161.25 |
| 1986-06-23 | 1,310 | 1,320 | 1,290 | 1,290 | 12,000 | 161.25 |
| 1986-06-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 162.50 |
| 1986-06-19 | 1,290 | 1,290 | 1,290 | 1,290 | 11,000 | 161.25 |
| 1986-06-18 | 1,340 | 1,350 | 1,330 | 1,350 | 78,000 | 168.75 |
| 1986-06-17 | 1,320 | 1,350 | 1,310 | 1,350 | 80,000 | 168.75 |
| 1986-06-16 | 1,310 | 1,310 | 1,310 | 1,310 | 49,000 | 163.75 |
| 1986-06-13 | 1,340 | 1,340 | 1,300 | 1,340 | 82,000 | 167.50 |
| 1986-06-12 | 1,340 | 1,350 | 1,320 | 1,340 | 99,000 | 167.50 |
| 1986-06-11 | 1,320 | 1,340 | 1,320 | 1,330 | 59,000 | 166.25 |
| 1986-06-10 | 1,300 | 1,320 | 1,300 | 1,320 | 28,000 | 165 |
| 1986-06-09 | 1,320 | 1,330 | 1,310 | 1,310 | 13,000 | 163.75 |
| 1986-06-07 | 1,300 | 1,330 | 1,290 | 1,330 | 21,000 | 166.25 |
| 1986-06-06 | 1,300 | 1,300 | 1,290 | 1,300 | 90,000 | 162.50 |
| 1986-06-05 | 1,300 | 1,330 | 1,300 | 1,300 | 76,000 | 162.50 |
| 1986-06-04 | 1,290 | 1,290 | 1,270 | 1,280 | 89,000 | 160 |
| 1986-06-03 | 1,340 | 1,340 | 1,320 | 1,330 | 15,000 | 166.25 |
| 1986-06-02 | 1,310 | 1,350 | 1,310 | 1,350 | 82,000 | 168.75 |
| 1986-05-31 | 1,310 | 1,310 | 1,280 | 1,290 | 8,000 | 161.25 |
| 1986-05-30 | 1,320 | 1,320 | 1,280 | 1,310 | 74,000 | 163.75 |
| 1986-05-29 | 1,290 | 1,310 | 1,240 | 1,260 | 109,000 | 157.50 |
| 1986-05-28 | 1,250 | 1,300 | 1,240 | 1,300 | 163,000 | 162.50 |
| 1986-05-27 | 1,280 | 1,290 | 1,240 | 1,250 | 55,000 | 156.25 |
| 1986-05-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 161.25 |
| 1986-05-24 | 1,280 | 1,300 | 1,280 | 1,300 | 45,000 | 162.50 |
| 1986-05-23 | 1,250 | 1,280 | 1,240 | 1,280 | 197,000 | 160 |
| 1986-05-22 | 1,280 | 1,280 | 1,250 | 1,250 | 260,000 | 156.25 |
| 1986-05-21 | 1,260 | 1,280 | 1,250 | 1,270 | 227,000 | 158.75 |
| 1986-05-20 | 1,280 | 1,280 | 1,260 | 1,260 | 78,000 | 157.50 |
| 1986-05-19 | 1,280 | 1,300 | 1,260 | 1,280 | 549,000 | 160 |
| 1986-05-17 | 1,310 | 1,310 | 1,300 | 1,300 | 35,000 | 162.50 |
| 1986-05-16 | 1,290 | 1,310 | 1,290 | 1,310 | 65,000 | 163.75 |
| 1986-05-15 | 1,280 | 1,410 | 1,280 | 1,410 | 180,000 | 176.25 |
| 1986-05-14 | 1,300 | 1,300 | 1,250 | 1,250 | 64,000 | 156.25 |
| 1986-05-13 | 1,260 | 1,270 | 1,240 | 1,270 | 47,000 | 158.75 |
| 1986-05-12 | 1,330 | 1,330 | 1,280 | 1,290 | 28,000 | 161.25 |
| 1986-05-09 | 1,350 | 1,350 | 1,310 | 1,330 | 257,000 | 166.25 |
| 1986-05-08 | 1,350 | 1,350 | 1,310 | 1,320 | 35,000 | 165 |
| 1986-05-07 | 1,370 | 1,370 | 1,370 | 1,370 | 12,000 | 171.25 |
| 1986-05-06 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 | 170 |
| 1986-05-02 | 1,430 | 1,430 | 1,400 | 1,430 | 52,000 | 178.75 |
| 1986-05-01 | 1,390 | 1,450 | 1,390 | 1,450 | 208,000 | 181.25 |
| 1986-04-30 | 1,380 | 1,400 | 1,360 | 1,390 | 28,000 | 173.75 |
| 1986-04-28 | 1,390 | 1,390 | 1,360 | 1,360 | 13,000 | 170 |
| 1986-04-26 | 1,420 | 1,420 | 1,390 | 1,400 | 52,000 | 175 |
| 1986-04-25 | 1,400 | 1,410 | 1,390 | 1,400 | 57,000 | 175 |
| 1986-04-24 | 1,380 | 1,410 | 1,380 | 1,410 | 82,000 | 176.25 |
| 1986-04-23 | 1,380 | 1,390 | 1,350 | 1,380 | 58,000 | 172.50 |
| 1986-04-22 | 1,390 | 1,420 | 1,390 | 1,410 | 80,000 | 176.25 |
| 1986-04-21 | 1,370 | 1,480 | 1,370 | 1,410 | 384,000 | 176.25 |
| 1986-04-19 | 1,350 | 1,390 | 1,350 | 1,390 | 61,000 | 173.75 |
| 1986-04-18 | 1,430 | 1,430 | 1,390 | 1,410 | 125,000 | 176.25 |
| 1986-04-17 | 1,440 | 1,440 | 1,410 | 1,410 | 188,000 | 176.25 |
| 1986-04-16 | 1,390 | 1,440 | 1,370 | 1,420 | 356,000 | 177.50 |
| 1986-04-15 | 1,350 | 1,390 | 1,330 | 1,370 | 332,000 | 171.25 |
| 1986-04-14 | 1,330 | 1,360 | 1,310 | 1,340 | 269,000 | 167.50 |
| 1986-04-11 | 1,290 | 1,330 | 1,280 | 1,320 | 112,000 | 165 |
| 1986-04-10 | 1,310 | 1,350 | 1,310 | 1,330 | 248,000 | 166.25 |
| 1986-04-09 | 1,380 | 1,390 | 1,330 | 1,330 | 510,000 | 166.25 |
| 1986-04-08 | 1,300 | 1,380 | 1,300 | 1,380 | 440,000 | 172.50 |
| 1986-04-07 | 1,320 | 1,320 | 1,280 | 1,280 | 79,000 | 160 |
| 1986-04-05 | 1,310 | 1,320 | 1,250 | 1,270 | 126,000 | 158.75 |
| 1986-04-04 | 1,270 | 1,350 | 1,270 | 1,350 | 572,000 | 168.75 |
| 1986-04-03 | 1,260 | 1,260 | 1,230 | 1,250 | 129,000 | 156.25 |
| 1986-04-02 | 1,200 | 1,290 | 1,180 | 1,280 | 219,000 | 160 |
| 1986-04-01 | 1,190 | 1,240 | 1,180 | 1,240 | 128,000 | 155 |
| 1986-03-31 | 1,180 | 1,200 | 1,180 | 1,200 | 79,000 | 150 |
| 1986-03-29 | 1,180 | 1,180 | 1,160 | 1,180 | 5,000 | 147.50 |
| 1986-03-28 | 1,190 | 1,190 | 1,150 | 1,180 | 143,000 | 147.50 |
| 1986-03-27 | 1,130 | 1,200 | 1,130 | 1,130 | 199,000 | 141.25 |
| 1986-03-26 | 1,090 | 1,140 | 1,090 | 1,120 | 54,000 | 140 |
| 1986-03-25 | 1,080 | 1,120 | 1,080 | 1,100 | 185,000 | 137.50 |
| 1986-03-24 | 1,080 | 1,120 | 1,050 | 1,050 | 241,000 | 131.25 |
| 1986-03-22 | 1,140 | 1,140 | 1,090 | 1,100 | 164,000 | 137.50 |
| 1986-03-20 | 1,150 | 1,170 | 1,150 | 1,160 | 182,000 | 145 |
| 1986-03-19 | 1,140 | 1,160 | 1,140 | 1,150 | 62,000 | 143.75 |
| 1986-03-18 | 1,150 | 1,160 | 1,150 | 1,150 | 144,000 | 143.75 |
| 1986-03-17 | 1,100 | 1,180 | 1,100 | 1,150 | 119,000 | 143.75 |
| 1986-03-15 | 1,110 | 1,170 | 1,100 | 1,110 | 79,000 | 138.75 |
| 1986-03-14 | 1,150 | 1,150 | 1,130 | 1,130 | 58,000 | 141.25 |
| 1986-03-13 | 1,130 | 1,130 | 1,100 | 1,100 | 101,000 | 137.50 |
| 1986-03-12 | 1,130 | 1,140 | 1,120 | 1,130 | 149,000 | 141.25 |
| 1986-03-11 | 1,170 | 1,170 | 1,150 | 1,150 | 20,000 | 143.75 |
| 1986-03-10 | 1,210 | 1,210 | 1,180 | 1,190 | 35,000 | 148.75 |
| 1986-03-07 | 1,130 | 1,220 | 1,130 | 1,200 | 160,000 | 150 |
| 1986-03-06 | 1,140 | 1,150 | 1,120 | 1,150 | 83,000 | 143.75 |
| 1986-03-05 | 1,120 | 1,160 | 1,120 | 1,130 | 138,000 | 141.25 |
| 1986-03-04 | 1,120 | 1,120 | 1,090 | 1,100 | 120,000 | 137.50 |
| 1986-03-03 | 1,120 | 1,120 | 1,100 | 1,100 | 25,000 | 137.50 |
| 1986-03-01 | 1,070 | 1,100 | 1,070 | 1,100 | 8,000 | 137.50 |
| 1986-02-28 | 1,090 | 1,090 | 1,060 | 1,060 | 174,000 | 132.50 |
| 1986-02-27 | 1,060 | 1,090 | 1,050 | 1,050 | 94,000 | 131.25 |
| 1986-02-26 | 1,170 | 1,170 | 1,130 | 1,140 | 33,000 | 142.50 |
| 1986-02-25 | 1,170 | 1,170 | 1,160 | 1,170 | 99,000 | 146.25 |
| 1986-02-24 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 | 143.75 |
| 1986-02-22 | 1,190 | 1,190 | 1,150 | 1,170 | 78,000 | 146.25 |
| 1986-02-21 | 1,170 | 1,180 | 1,150 | 1,170 | 75,000 | 146.25 |
| 1986-02-20 | 1,180 | 1,180 | 1,160 | 1,160 | 70,000 | 145 |
| 1986-02-19 | 1,170 | 1,200 | 1,150 | 1,200 | 79,000 | 150 |
| 1986-02-18 | 1,170 | 1,200 | 1,150 | 1,150 | 88,000 | 143.75 |
| 1986-02-17 | 1,170 | 1,170 | 1,140 | 1,170 | 251,000 | 146.25 |
| 1986-02-15 | 1,130 | 1,130 | 1,110 | 1,110 | 70,000 | 138.75 |
| 1986-02-14 | 1,130 | 1,140 | 1,120 | 1,130 | 131,000 | 141.25 |
| 1986-02-13 | 1,150 | 1,150 | 1,110 | 1,140 | 85,000 | 142.50 |
| 1986-02-12 | 1,190 | 1,200 | 1,170 | 1,170 | 44,000 | 146.25 |
| 1986-02-10 | 1,230 | 1,250 | 1,230 | 1,230 | 63,000 | 153.75 |
| 1986-02-07 | 1,240 | 1,260 | 1,230 | 1,230 | 133,000 | 153.75 |
| 1986-02-06 | 1,250 | 1,250 | 1,230 | 1,230 | 373,000 | 153.75 |
| 1986-02-05 | 1,250 | 1,250 | 1,230 | 1,250 | 136,000 | 156.25 |
| 1986-02-04 | 1,240 | 1,250 | 1,230 | 1,250 | 124,000 | 156.25 |
| 1986-02-03 | 1,280 | 1,280 | 1,220 | 1,220 | 30,000 | 152.50 |
| 1986-02-01 | 1,230 | 1,250 | 1,210 | 1,250 | 96,000 | 156.25 |
| 1986-01-31 | 1,240 | 1,250 | 1,220 | 1,220 | 128,000 | 152.50 |
| 1986-01-30 | 1,250 | 1,270 | 1,240 | 1,240 | 99,000 | 155 |
| 1986-01-29 | 1,280 | 1,280 | 1,240 | 1,270 | 229,000 | 158.75 |
| 1986-01-28 | 1,300 | 1,320 | 1,260 | 1,260 | 283,000 | 157.50 |
| 1986-01-27 | 1,380 | 1,400 | 1,320 | 1,340 | 646,000 | 167.50 |
| 1986-01-25 | 1,310 | 1,360 | 1,300 | 1,360 | 675,000 | 170 |
| 1986-01-24 | 1,180 | 1,280 | 1,180 | 1,260 | 1,212,000 | 157.50 |
| 1986-01-23 | 1,170 | 1,180 | 1,150 | 1,170 | 231,000 | 146.25 |
| 1986-01-22 | 1,120 | 1,180 | 1,120 | 1,150 | 647,000 | 143.75 |
| 1986-01-21 | 1,080 | 1,150 | 1,080 | 1,120 | 409,000 | 140 |
| 1986-01-20 | 1,080 | 1,080 | 1,070 | 1,070 | 27,000 | 133.75 |
| 1986-01-18 | 1,080 | 1,100 | 1,080 | 1,090 | 41,000 | 136.25 |
| 1986-01-17 | 1,110 | 1,110 | 1,070 | 1,090 | 116,000 | 136.25 |
| 1986-01-16 | 1,100 | 1,110 | 1,070 | 1,110 | 371,000 | 138.75 |
| 1986-01-14 | 1,040 | 1,080 | 1,030 | 1,060 | 124,000 | 132.50 |
| 1986-01-13 | 1,040 | 1,040 | 1,020 | 1,030 | 135,000 | 128.75 |
| 1986-01-10 | 1,040 | 1,050 | 1,030 | 1,040 | 94,000 | 130 |
| 1986-01-09 | 1,040 | 1,070 | 1,030 | 1,070 | 163,000 | 133.75 |
| 1986-01-08 | 1,060 | 1,060 | 1,040 | 1,040 | 70,000 | 130 |
| 1986-01-07 | 1,040 | 1,040 | 1,020 | 1,040 | 171,000 | 130 |
| 1986-01-06 | 1,040 | 1,050 | 1,040 | 1,050 | 51,000 | 131.25 |
| 1986-01-04 | 1,070 | 1,070 | 1,000 | 1,040 | 98,000 | 130 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株
