6857 (株)アドバンテスト 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 | 4,650 | 4,650 | 4,500 | 4,500 | 25,000 | 348.48 |
| 1986-12-26 | 4,600 | 4,600 | 4,550 | 4,600 | 34,000 | 356.22 |
| 1986-12-25 | 4,630 | 4,630 | 4,600 | 4,600 | 40,000 | 356.22 |
| 1986-12-24 | 4,640 | 4,640 | 4,600 | 4,610 | 14,000 | 357 |
| 1986-12-23 | 4,650 | 4,650 | 4,600 | 4,640 | 68,000 | 359.32 |
| 1986-12-22 | 4,710 | 4,780 | 4,700 | 4,700 | 38,000 | 363.96 |
| 1986-12-19 | 4,760 | 4,800 | 4,750 | 4,780 | 133,000 | 370.16 |
| 1986-12-18 | 4,800 | 4,840 | 4,760 | 4,760 | 54,000 | 368.61 |
| 1986-12-17 | 4,900 | 4,900 | 4,770 | 4,880 | 61,000 | 377.90 |
| 1986-12-16 | 4,900 | 4,940 | 4,880 | 4,880 | 31,000 | 377.90 |
| 1986-12-15 | 4,850 | 4,950 | 4,850 | 4,950 | 46,000 | 383.32 |
| 1986-12-12 | 4,820 | 5,000 | 4,820 | 4,940 | 25,000 | 382.55 |
| 1986-12-11 | 4,820 | 4,900 | 4,770 | 4,880 | 88,000 | 377.90 |
| 1986-12-10 | 4,800 | 4,860 | 4,750 | 4,800 | 57,000 | 371.71 |
| 1986-12-09 | 4,880 | 4,900 | 4,850 | 4,860 | 79,000 | 376.35 |
| 1986-12-08 | 4,850 | 4,900 | 4,850 | 4,850 | 31,000 | 375.58 |
| 1986-12-06 | 4,900 | 4,930 | 4,900 | 4,900 | 25,000 | 379.45 |
| 1986-12-05 | 4,950 | 5,000 | 4,950 | 4,950 | 92,000 | 383.32 |
| 1986-12-04 | 5,000 | 5,050 | 4,950 | 5,050 | 27,000 | 391.07 |
| 1986-12-03 | 5,050 | 5,060 | 5,000 | 5,050 | 43,000 | 391.07 |
| 1986-12-02 | 5,100 | 5,100 | 4,930 | 5,040 | 43,000 | 390.29 |
| 1986-12-01 | 5,000 | 5,050 | 5,000 | 5,050 | 13,000 | 391.07 |
| 1986-11-29 | 5,000 | 5,050 | 5,000 | 5,050 | 9,000 | 391.07 |
| 1986-11-28 | 5,000 | 5,100 | 5,000 | 5,100 | 20,000 | 394.94 |
| 1986-11-27 | 5,100 | 5,150 | 5,090 | 5,100 | 35,000 | 394.94 |
| 1986-11-26 | 5,050 | 5,050 | 5,040 | 5,040 | 16,000 | 390.29 |
| 1986-11-25 | 5,210 | 5,250 | 5,150 | 5,150 | 70,000 | 398.81 |
| 1986-11-22 | 4,950 | 5,100 | 4,950 | 5,100 | 63,000 | 394.94 |
| 1986-11-21 | 4,930 | 4,930 | 4,850 | 4,900 | 63,000 | 379.45 |
| 1986-11-20 | 4,880 | 4,920 | 4,850 | 4,920 | 64,000 | 381 |
| 1986-11-19 | 4,910 | 4,990 | 4,860 | 4,880 | 64,000 | 377.90 |
| 1986-11-18 | 4,810 | 5,000 | 4,810 | 4,900 | 31,000 | 379.45 |
| 1986-11-17 | 4,970 | 5,000 | 4,790 | 4,800 | 67,000 | 371.71 |
| 1986-11-14 | 4,970 | 5,020 | 4,970 | 5,000 | 33,000 | 387.20 |
| 1986-11-13 | 5,020 | 5,030 | 5,000 | 5,020 | 88,000 | 388.75 |
| 1986-11-12 | 5,100 | 5,100 | 5,000 | 5,060 | 77,000 | 391.84 |
| 1986-11-11 | 5,200 | 5,200 | 5,160 | 5,200 | 53,000 | 402.68 |
| 1986-11-10 | 5,260 | 5,300 | 5,240 | 5,240 | 53,000 | 405.78 |
| 1986-11-07 | 5,200 | 5,250 | 5,200 | 5,230 | 98,000 | 405.01 |
| 1986-11-06 | 5,300 | 5,380 | 5,210 | 5,210 | 58,000 | 403.46 |
| 1986-11-05 | 5,470 | 5,470 | 5,210 | 5,260 | 41,000 | 407.33 |
| 1986-11-04 | 5,500 | 5,510 | 5,410 | 5,510 | 31,000 | 426.69 |
| 1986-11-01 | 5,270 | 5,600 | 5,270 | 5,600 | 79,000 | 433.66 |
| 1986-10-31 | 5,360 | 5,370 | 5,250 | 5,250 | 51,000 | 406.56 |
| 1986-10-30 | 5,300 | 5,400 | 5,240 | 5,290 | 39,000 | 409.65 |
| 1986-10-29 | 5,400 | 5,410 | 5,240 | 5,240 | 16,000 | 405.78 |
| 1986-10-28 | 5,590 | 5,590 | 5,470 | 5,470 | 54,000 | 423.59 |
| 1986-10-27 | 5,680 | 5,680 | 5,400 | 5,590 | 39,000 | 432.89 |
| 1986-10-25 | 5,800 | 5,800 | 5,640 | 5,700 | 94,000 | 441.40 |
| 1986-10-24 | 5,550 | 5,850 | 5,500 | 5,850 | 352,000 | 453.02 |
| 1986-10-23 | 4,900 | 5,340 | 4,880 | 5,250 | 264,000 | 406.56 |
| 1986-10-22 | 4,770 | 4,850 | 4,730 | 4,850 | 160,000 | 375.58 |
| 1986-10-21 | 4,770 | 4,780 | 4,700 | 4,750 | 58,000 | 367.84 |
| 1986-10-20 | 4,790 | 4,830 | 4,770 | 4,790 | 96,000 | 370.93 |
| 1986-10-17 | 4,810 | 4,850 | 4,810 | 4,830 | 60,000 | 374.03 |
| 1986-10-16 | 4,610 | 4,660 | 4,600 | 4,660 | 85,000 | 360.87 |
| 1986-10-15 | 4,600 | 4,650 | 4,560 | 4,560 | 83,000 | 353.12 |
| 1986-10-14 | 4,500 | 4,520 | 4,450 | 4,520 | 52,000 | 350.03 |
| 1986-10-13 | 4,600 | 4,630 | 4,500 | 4,500 | 104,000 | 348.48 |
| 1986-10-09 | 4,630 | 4,630 | 4,600 | 4,630 | 69,000 | 358.54 |
| 1986-10-08 | 4,600 | 4,650 | 4,600 | 4,650 | 39,000 | 360.09 |
| 1986-10-07 | 4,600 | 4,680 | 4,550 | 4,650 | 56,000 | 360.09 |
| 1986-10-06 | 4,610 | 4,620 | 4,600 | 4,620 | 20,000 | 357.77 |
| 1986-10-04 | 4,530 | 4,630 | 4,530 | 4,620 | 37,000 | 357.77 |
| 1986-10-03 | 4,500 | 4,650 | 4,500 | 4,600 | 85,000 | 356.22 |
| 1986-10-02 | 4,790 | 4,840 | 4,610 | 4,650 | 138,000 | 360.09 |
| 1986-10-01 | 4,800 | 4,850 | 4,700 | 4,800 | 118,000 | 371.71 |
| 1986-09-30 | 4,900 | 4,950 | 4,860 | 4,900 | 94,000 | 379.45 |
| 1986-09-29 | 5,050 | 5,050 | 4,900 | 4,950 | 60,000 | 383.32 |
| 1986-09-27 | 4,980 | 5,050 | 4,980 | 5,050 | 106,000 | 391.07 |
| 1986-09-26 | 5,000 | 5,050 | 4,950 | 4,970 | 36,000 | 384.87 |
| 1986-09-25 | 5,190 | 5,190 | 5,100 | 5,150 | 36,000 | 398.81 |
| 1986-09-24 | 5,200 | 5,200 | 5,000 | 5,190 | 77,000 | 401.91 |
| 1986-09-22 | 5,200 | 5,200 | 5,160 | 5,200 | 28,000 | 402.68 |
| 1986-09-19 | 5,190 | 5,300 | 5,100 | 5,220 | 68,000 | 404.23 |
| 1986-09-18 | 5,000 | 5,190 | 5,000 | 5,190 | 29,000 | 401.91 |
| 1986-09-17 | 4,970 | 4,980 | 4,970 | 4,980 | 9,000 | 385.65 |
| 1986-09-16 | 4,950 | 4,950 | 4,950 | 4,950 | 16,000 | 383.32 |
| 1986-09-12 | 4,950 | 5,100 | 4,950 | 5,100 | 38,000 | 394.94 |
| 1986-09-11 | 5,100 | 5,150 | 5,040 | 5,140 | 66,000 | 398.04 |
| 1986-09-10 | 5,290 | 5,300 | 5,200 | 5,250 | 90,000 | 406.56 |
| 1986-09-09 | 5,110 | 5,250 | 5,100 | 5,250 | 65,000 | 406.56 |
| 1986-09-08 | 5,250 | 5,250 | 5,100 | 5,220 | 41,000 | 404.23 |
| 1986-09-06 | 5,100 | 5,310 | 5,100 | 5,230 | 62,000 | 405.01 |
| 1986-09-05 | 4,950 | 5,000 | 4,950 | 5,000 | 19,000 | 387.20 |
| 1986-09-04 | 4,910 | 4,960 | 4,910 | 4,910 | 24,000 | 380.23 |
| 1986-09-03 | 4,890 | 5,050 | 4,860 | 4,910 | 67,000 | 380.23 |
| 1986-09-02 | 4,900 | 4,950 | 4,900 | 4,940 | 29,000 | 382.55 |
| 1986-09-01 | 4,850 | 5,000 | 4,850 | 5,000 | 40,000 | 387.20 |
| 1986-08-30 | 5,050 | 5,050 | 5,030 | 5,050 | 19,000 | 391.07 |
| 1986-08-29 | 5,060 | 5,080 | 5,050 | 5,080 | 71,000 | 393.39 |
| 1986-08-28 | 5,010 | 5,080 | 5,000 | 5,010 | 96,000 | 387.97 |
| 1986-08-27 | 5,100 | 5,100 | 4,990 | 5,080 | 99,000 | 393.39 |
| 1986-08-26 | 5,100 | 5,130 | 5,050 | 5,130 | 31,000 | 397.26 |
| 1986-08-25 | 5,240 | 5,300 | 5,200 | 5,300 | 30,000 | 410.43 |
| 1986-08-23 | 5,300 | 5,300 | 5,200 | 5,200 | 36,000 | 402.68 |
| 1986-08-22 | 4,850 | 5,050 | 4,850 | 5,000 | 92,000 | 387.20 |
| 1986-08-21 | 4,900 | 4,900 | 4,830 | 4,900 | 114,000 | 379.45 |
| 1986-08-20 | 4,900 | 4,990 | 4,900 | 4,900 | 51,000 | 379.45 |
| 1986-08-19 | 4,800 | 5,000 | 4,800 | 5,000 | 58,000 | 387.20 |
| 1986-08-18 | 4,850 | 4,940 | 4,850 | 4,850 | 86,000 | 375.58 |
| 1986-08-15 | 4,950 | 5,000 | 4,950 | 5,000 | 49,000 | 387.20 |
| 1986-08-14 | 5,050 | 5,050 | 5,000 | 5,040 | 107,000 | 390.29 |
| 1986-08-13 | 5,200 | 5,200 | 4,990 | 5,040 | 59,000 | 390.29 |
| 1986-08-12 | 5,250 | 5,250 | 5,200 | 5,230 | 69,000 | 405.01 |
| 1986-08-11 | 5,290 | 5,290 | 5,250 | 5,250 | 22,000 | 406.56 |
| 1986-08-08 | 5,250 | 5,310 | 5,250 | 5,290 | 122,000 | 409.65 |
| 1986-08-07 | 5,250 | 5,280 | 5,110 | 5,210 | 47,000 | 403.46 |
| 1986-08-06 | 5,240 | 5,320 | 5,240 | 5,250 | 92,000 | 406.56 |
| 1986-08-05 | 5,180 | 5,250 | 5,170 | 5,240 | 44,000 | 405.78 |
| 1986-08-04 | 5,200 | 5,200 | 5,150 | 5,150 | 17,000 | 398.81 |
| 1986-08-02 | 5,090 | 5,210 | 5,090 | 5,200 | 36,000 | 402.68 |
| 1986-08-01 | 5,000 | 5,090 | 4,980 | 5,090 | 65,000 | 394.17 |
| 1986-07-31 | 5,040 | 5,100 | 5,000 | 5,050 | 61,000 | 391.07 |
| 1986-07-30 | 5,350 | 5,350 | 4,980 | 4,990 | 147,000 | 386.42 |
| 1986-07-29 | 5,390 | 5,400 | 5,310 | 5,350 | 40,000 | 414.30 |
| 1986-07-28 | 5,440 | 5,600 | 5,440 | 5,550 | 28,000 | 429.79 |
| 1986-07-26 | 5,250 | 5,250 | 5,250 | 5,250 | 19,000 | 406.56 |
| 1986-07-25 | 5,160 | 5,260 | 5,160 | 5,200 | 101,000 | 402.68 |
| 1986-07-24 | 5,300 | 5,380 | 5,250 | 5,260 | 150,000 | 407.33 |
| 1986-07-23 | 5,330 | 5,350 | 5,250 | 5,300 | 29,000 | 410.43 |
| 1986-07-22 | 5,210 | 5,360 | 5,110 | 5,360 | 62,000 | 415.07 |
| 1986-07-21 | 4,930 | 5,000 | 4,850 | 4,960 | 94,000 | 384.10 |
| 1986-07-19 | 5,200 | 5,200 | 4,980 | 4,980 | 45,000 | 385.65 |
| 1986-07-18 | 5,320 | 5,390 | 5,250 | 5,280 | 58,000 | 408.88 |
| 1986-07-16 | 5,820 | 5,820 | 5,720 | 5,820 | 31,000 | 450.70 |
| 1986-07-15 | 5,920 | 5,920 | 5,800 | 5,920 | 28,000 | 458.44 |
| 1986-07-14 | 6,100 | 6,100 | 6,000 | 6,050 | 86,000 | 468.51 |
| 1986-07-11 | 6,230 | 6,230 | 6,100 | 6,100 | 205,000 | 472.38 |
| 1986-07-10 | 6,200 | 6,300 | 6,120 | 6,300 | 180,000 | 487.87 |
| 1986-07-09 | 6,270 | 6,300 | 6,200 | 6,300 | 98,000 | 487.87 |
| 1986-07-08 | 6,300 | 6,300 | 6,270 | 6,290 | 27,000 | 487.09 |
| 1986-07-07 | 6,390 | 6,400 | 6,290 | 6,360 | 29,000 | 492.51 |
| 1986-07-05 | 6,350 | 6,400 | 6,350 | 6,400 | 17,000 | 495.61 |
| 1986-07-04 | 6,240 | 6,350 | 6,200 | 6,350 | 52,000 | 491.74 |
| 1986-07-03 | 6,400 | 6,400 | 6,280 | 6,300 | 140,000 | 487.87 |
| 1986-07-02 | 6,410 | 6,500 | 6,380 | 6,400 | 94,000 | 495.61 |
| 1986-07-01 | 6,400 | 6,400 | 6,290 | 6,300 | 62,000 | 487.87 |
| 1986-06-30 | 6,540 | 6,600 | 6,440 | 6,600 | 37,000 | 511.10 |
| 1986-06-28 | 6,550 | 6,550 | 6,410 | 6,410 | 59,000 | 496.39 |
| 1986-06-27 | 6,500 | 6,560 | 6,500 | 6,560 | 26,000 | 508 |
| 1986-06-26 | 6,630 | 6,630 | 6,500 | 6,600 | 28,000 | 511.10 |
| 1986-06-25 | 6,540 | 6,650 | 6,540 | 6,650 | 56,000 | 514.97 |
| 1986-06-24 | 6,580 | 6,600 | 6,500 | 6,590 | 86,000 | 510.32 |
| 1986-06-23 | 6,500 | 6,600 | 6,500 | 6,600 | 50,000 | 511.10 |
| 1986-06-21 | 6,480 | 6,500 | 6,440 | 6,500 | 118,000 | 503.36 |
| 1986-06-20 | 6,480 | 6,500 | 6,400 | 6,500 | 128,000 | 503.36 |
| 1986-06-19 | 6,490 | 6,500 | 6,450 | 6,500 | 105,000 | 503.36 |
| 1986-06-18 | 6,400 | 6,500 | 6,400 | 6,500 | 79,000 | 503.36 |
| 1986-06-17 | 6,500 | 6,600 | 6,450 | 6,500 | 45,000 | 503.36 |
| 1986-06-16 | 6,480 | 6,490 | 6,440 | 6,450 | 33,000 | 499.48 |
| 1986-06-13 | 6,550 | 6,550 | 6,430 | 6,490 | 30,000 | 502.58 |
| 1986-06-12 | 6,430 | 6,650 | 6,430 | 6,550 | 34,000 | 507.23 |
| 1986-06-11 | 6,620 | 6,700 | 6,480 | 6,630 | 65,000 | 513.42 |
| 1986-06-10 | 6,500 | 6,820 | 6,400 | 6,820 | 140,000 | 528.14 |
| 1986-06-09 | 6,520 | 6,600 | 6,520 | 6,550 | 12,000 | 507.23 |
| 1986-06-07 | 6,650 | 6,650 | 6,520 | 6,520 | 22,000 | 504.90 |
| 1986-06-06 | 6,700 | 6,700 | 6,550 | 6,680 | 74,000 | 517.29 |
| 1986-06-05 | 6,600 | 6,700 | 6,600 | 6,700 | 39,000 | 518.84 |
| 1986-06-04 | 6,700 | 6,820 | 6,650 | 6,700 | 83,000 | 518.84 |
| 1986-06-03 | 6,850 | 6,900 | 6,700 | 6,890 | 100,000 | 533.56 |
| 1986-06-02 | 6,680 | 6,930 | 6,670 | 6,800 | 187,000 | 526.59 |
| 1986-05-31 | 6,460 | 6,690 | 6,460 | 6,600 | 136,000 | 511.10 |
| 1986-05-30 | 6,400 | 6,500 | 6,400 | 6,460 | 62,000 | 500.26 |
| 1986-05-29 | 6,500 | 6,550 | 6,400 | 6,440 | 116,000 | 498.71 |
| 1986-05-28 | 6,560 | 6,560 | 6,300 | 6,500 | 212,000 | 503.36 |
| 1986-05-27 | 6,590 | 6,590 | 6,500 | 6,590 | 117,000 | 510.32 |
| 1986-05-26 | 6,560 | 6,700 | 6,540 | 6,690 | 128,000 | 518.07 |
| 1986-05-24 | 6,430 | 6,540 | 6,430 | 6,460 | 167,000 | 500.26 |
| 1986-05-23 | 6,320 | 6,350 | 6,300 | 6,350 | 165,000 | 491.74 |
| 1986-05-22 | 6,200 | 6,350 | 6,200 | 6,320 | 123,000 | 489.42 |
| 1986-05-21 | 6,280 | 6,290 | 6,150 | 6,290 | 29,000 | 487.09 |
| 1986-05-20 | 6,200 | 6,290 | 6,150 | 6,290 | 15,000 | 487.09 |
| 1986-05-19 | 6,330 | 6,330 | 6,190 | 6,300 | 37,000 | 487.87 |
| 1986-05-17 | 6,200 | 6,250 | 6,100 | 6,250 | 60,000 | 484 |
| 1986-05-16 | 6,100 | 6,150 | 6,000 | 6,150 | 96,000 | 476.25 |
| 1986-05-15 | 6,120 | 6,120 | 6,070 | 6,100 | 61,000 | 472.38 |
| 1986-05-14 | 6,150 | 6,150 | 6,040 | 6,100 | 136,000 | 472.38 |
| 1986-05-13 | 5,980 | 6,050 | 5,950 | 6,050 | 106,000 | 468.51 |
| 1986-05-12 | 6,130 | 6,130 | 6,010 | 6,050 | 106,000 | 468.51 |
| 1986-05-09 | 6,250 | 6,250 | 6,100 | 6,130 | 122,000 | 474.70 |
| 1986-05-08 | 6,270 | 6,270 | 6,100 | 6,100 | 19,000 | 472.38 |
| 1986-05-07 | 6,330 | 6,330 | 6,180 | 6,250 | 101,000 | 484 |
| 1986-05-06 | 6,280 | 6,280 | 6,150 | 6,230 | 166,000 | 482.45 |
| 1986-05-02 | 6,150 | 6,250 | 6,150 | 6,200 | 70,000 | 480.12 |
| 1986-05-01 | 6,250 | 6,300 | 6,100 | 6,250 | 130,000 | 484 |
| 1986-04-30 | 6,090 | 6,350 | 6,050 | 6,250 | 291,000 | 484 |
| 1986-04-28 | 6,040 | 6,120 | 6,000 | 6,100 | 147,000 | 472.38 |
| 1986-04-26 | 6,000 | 6,050 | 5,950 | 6,040 | 128,000 | 467.73 |
| 1986-04-25 | 5,880 | 6,000 | 5,880 | 5,990 | 103,000 | 463.86 |
| 1986-04-24 | 5,820 | 6,000 | 5,810 | 6,000 | 42,000 | 464.64 |
| 1986-04-23 | 5,990 | 6,000 | 5,810 | 5,810 | 63,000 | 449.92 |
| 1986-04-22 | 5,880 | 6,110 | 5,850 | 6,060 | 219,000 | 469.28 |
| 1986-04-21 | 5,790 | 5,990 | 5,790 | 5,980 | 66,000 | 463.09 |
| 1986-04-19 | 5,890 | 5,890 | 5,720 | 5,890 | 38,000 | 456.12 |
| 1986-04-18 | 5,890 | 5,890 | 5,700 | 5,890 | 141,000 | 456.12 |
| 1986-04-17 | 5,720 | 5,800 | 5,680 | 5,790 | 151,000 | 448.37 |
| 1986-04-16 | 5,600 | 5,720 | 5,600 | 5,720 | 121,000 | 442.95 |
| 1986-04-15 | 5,540 | 5,600 | 5,520 | 5,520 | 51,000 | 427.46 |
| 1986-04-14 | 5,650 | 5,660 | 5,600 | 5,640 | 80,000 | 436.76 |
| 1986-04-11 | 5,610 | 5,680 | 5,600 | 5,680 | 144,000 | 439.85 |
| 1986-04-10 | 5,580 | 5,660 | 5,500 | 5,610 | 143,000 | 434.43 |
| 1986-04-09 | 5,880 | 5,880 | 5,550 | 5,680 | 134,000 | 439.85 |
| 1986-04-08 | 5,500 | 5,850 | 5,450 | 5,780 | 110,000 | 447.60 |
| 1986-04-07 | 5,420 | 5,500 | 5,400 | 5,500 | 60,000 | 425.92 |
| 1986-04-05 | 5,550 | 5,620 | 5,330 | 5,400 | 30,000 | 418.17 |
| 1986-04-04 | 5,350 | 5,730 | 5,350 | 5,640 | 76,000 | 436.76 |
| 1986-04-03 | 5,400 | 5,420 | 5,230 | 5,250 | 76,000 | 406.56 |
| 1986-04-02 | 5,000 | 5,320 | 5,000 | 5,300 | 66,000 | 410.43 |
| 1986-04-01 | 5,000 | 5,170 | 5,000 | 5,150 | 86,000 | 398.81 |
| 1986-03-31 | 5,200 | 5,210 | 5,140 | 5,170 | 49,000 | 400.36 |
| 1986-03-29 | 5,250 | 5,280 | 5,250 | 5,250 | 27,000 | 406.56 |
| 1986-03-28 | 5,300 | 5,510 | 5,300 | 5,300 | 75,000 | 410.43 |
| 1986-03-27 | 4,950 | 5,200 | 4,950 | 5,200 | 134,000 | 402.68 |
| 1986-03-26 | 4,700 | 4,950 | 4,700 | 4,930 | 138,000 | 381.78 |
| 1986-03-25 | 4,750 | 4,810 | 4,700 | 4,700 | 46,000 | 363.96 |
| 1986-03-24 | 4,750 | 4,750 | 4,680 | 4,750 | 66,000 | 367.84 |
| 1986-03-22 | 4,900 | 4,900 | 4,850 | 4,850 | 41,000 | 375.58 |
| 1986-03-20 | 4,820 | 4,900 | 4,790 | 4,850 | 82,000 | 375.58 |
| 1986-03-19 | 4,800 | 4,850 | 4,800 | 4,830 | 39,000 | 374.03 |
| 1986-03-18 | 5,000 | 5,000 | 4,800 | 4,800 | 99,000 | 371.71 |
| 1986-03-17 | 5,000 | 5,050 | 5,000 | 5,050 | 31,000 | 391.07 |
| 1986-03-15 | 5,190 | 5,200 | 5,000 | 5,200 | 17,000 | 402.68 |
| 1986-03-14 | 5,100 | 5,200 | 5,030 | 5,200 | 16,000 | 402.68 |
| 1986-03-13 | 5,100 | 5,200 | 5,000 | 5,200 | 18,000 | 402.68 |
| 1986-03-12 | 5,270 | 5,270 | 5,200 | 5,200 | 82,000 | 402.68 |
| 1986-03-11 | 5,200 | 5,210 | 5,200 | 5,210 | 48,000 | 403.46 |
| 1986-03-10 | 5,200 | 5,400 | 5,200 | 5,400 | 8,000 | 418.17 |
| 1986-03-07 | 5,250 | 5,300 | 5,230 | 5,300 | 59,000 | 410.43 |
| 1986-03-06 | 5,250 | 5,300 | 5,210 | 5,260 | 35,000 | 407.33 |
| 1986-03-05 | 5,250 | 5,250 | 5,110 | 5,250 | 31,000 | 406.56 |
| 1986-03-04 | 5,000 | 5,110 | 5,000 | 5,100 | 25,000 | 394.94 |
| 1986-03-03 | 5,000 | 5,000 | 4,900 | 5,000 | 38,000 | 387.20 |
| 1986-03-01 | 4,950 | 5,000 | 4,950 | 5,000 | 58,000 | 387.20 |
| 1986-02-28 | 5,010 | 5,050 | 4,950 | 5,050 | 65,000 | 391.07 |
| 1986-02-27 | 5,210 | 5,210 | 5,050 | 5,070 | 27,000 | 392.62 |
| 1986-02-26 | 5,300 | 5,300 | 5,260 | 5,260 | 18,000 | 407.33 |
| 1986-02-25 | 5,280 | 5,500 | 5,280 | 5,500 | 26,000 | 425.92 |
| 1986-02-24 | 5,380 | 5,380 | 5,300 | 5,330 | 13,000 | 412.75 |
| 1986-02-22 | 5,450 | 5,450 | 5,300 | 5,300 | 49,000 | 410.43 |
| 1986-02-21 | 4,980 | 5,150 | 4,980 | 5,150 | 47,000 | 398.81 |
| 1986-02-20 | 5,050 | 5,100 | 4,950 | 4,950 | 51,000 | 383.32 |
| 1986-02-19 | 5,340 | 5,340 | 5,200 | 5,210 | 22,000 | 403.46 |
| 1986-02-18 | 5,360 | 5,400 | 5,330 | 5,330 | 61,000 | 412.75 |
| 1986-02-17 | 5,460 | 5,480 | 5,350 | 5,400 | 117,000 | 418.17 |
| 1986-02-15 | 5,640 | 5,640 | 5,480 | 5,480 | 52,000 | 424.37 |
| 1986-02-14 | 5,600 | 5,700 | 5,570 | 5,670 | 40,000 | 439.08 |
| 1986-02-13 | 5,630 | 5,670 | 5,630 | 5,670 | 12,000 | 439.08 |
| 1986-02-12 | 5,850 | 5,850 | 5,600 | 5,630 | 41,000 | 435.98 |
| 1986-02-10 | 5,950 | 5,950 | 5,850 | 5,850 | 36,000 | 453.02 |
| 1986-02-07 | 5,970 | 5,970 | 5,850 | 5,950 | 19,000 | 460.76 |
| 1986-02-06 | 5,830 | 6,000 | 5,830 | 6,000 | 18,000 | 464.64 |
| 1986-02-05 | 5,670 | 5,880 | 5,670 | 5,850 | 30,000 | 453.02 |
| 1986-02-04 | 5,890 | 5,890 | 5,630 | 5,630 | 31,000 | 435.98 |
| 1986-02-03 | 6,000 | 6,060 | 5,890 | 5,890 | 65,000 | 456.12 |
| 1986-02-01 | 5,970 | 6,040 | 5,950 | 6,000 | 20,000 | 464.64 |
| 1986-01-31 | 5,850 | 6,050 | 5,800 | 6,050 | 60,000 | 468.51 |
| 1986-01-30 | 5,950 | 6,000 | 5,850 | 6,000 | 43,000 | 464.64 |
| 1986-01-29 | 6,000 | 6,100 | 5,850 | 6,100 | 86,000 | 472.38 |
| 1986-01-28 | 6,100 | 6,100 | 5,980 | 6,000 | 61,000 | 464.64 |
| 1986-01-27 | 5,950 | 6,000 | 5,950 | 6,000 | 50,000 | 464.64 |
| 1986-01-25 | 5,930 | 6,000 | 5,890 | 5,950 | 37,000 | 460.76 |
| 1986-01-24 | 6,030 | 6,040 | 5,930 | 5,930 | 90,000 | 459.21 |
| 1986-01-23 | 5,930 | 6,040 | 5,910 | 6,000 | 113,000 | 464.64 |
| 1986-01-22 | 5,570 | 5,890 | 5,570 | 5,740 | 58,000 | 444.50 |
| 1986-01-21 | 5,750 | 5,750 | 5,650 | 5,670 | 18,000 | 439.08 |
| 1986-01-20 | 5,720 | 5,780 | 5,720 | 5,750 | 7,000 | 445.28 |
| 1986-01-18 | 5,720 | 5,820 | 5,630 | 5,820 | 26,000 | 450.70 |
| 1986-01-17 | 5,890 | 5,890 | 5,760 | 5,820 | 66,000 | 450.70 |
| 1986-01-16 | 5,510 | 5,650 | 5,500 | 5,650 | 62,000 | 437.53 |
| 1986-01-14 | 5,400 | 5,520 | 5,400 | 5,500 | 59,000 | 425.92 |
| 1986-01-13 | 5,400 | 5,500 | 5,400 | 5,410 | 37,000 | 418.95 |
| 1986-01-10 | 5,450 | 5,750 | 5,450 | 5,650 | 29,000 | 437.53 |
| 1986-01-09 | 5,530 | 5,650 | 5,460 | 5,650 | 60,000 | 437.53 |
| 1986-01-08 | 5,570 | 5,600 | 5,400 | 5,530 | 85,000 | 428.24 |
| 1986-01-07 | 5,740 | 5,750 | 5,540 | 5,540 | 47,000 | 429.01 |
| 1986-01-06 | 6,000 | 6,010 | 5,760 | 5,760 | 33,000 | 446.05 |
| 1986-01-04 | 6,050 | 6,100 | 6,000 | 6,010 | 10,000 | 465.41 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
