6966 (株)三井ハイテック 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 | 2,500 | 2,500 | 2,450 | 2,450 | 7,000 | 1,687.33 |
| 1986-12-26 | 2,450 | 2,500 | 2,450 | 2,500 | 5,000 | 1,721.76 |
| 1986-12-25 | 2,490 | 2,490 | 2,450 | 2,450 | 8,000 | 1,687.33 |
| 1986-12-24 | 2,420 | 2,500 | 2,420 | 2,450 | 10,000 | 1,687.33 |
| 1986-12-23 | 2,370 | 2,410 | 2,370 | 2,410 | 13,000 | 1,659.78 |
| 1986-12-22 | 2,370 | 2,370 | 2,370 | 2,370 | 8,000 | 1,632.23 |
| 1986-12-19 | 2,310 | 2,320 | 2,250 | 2,250 | 32,000 | 1,549.59 |
| 1986-12-18 | 2,300 | 2,310 | 2,300 | 2,310 | 26,000 | 1,590.91 |
| 1986-12-17 | 2,300 | 2,310 | 2,300 | 2,300 | 24,000 | 1,584.02 |
| 1986-12-16 | 2,360 | 2,400 | 2,300 | 2,400 | 21,000 | 1,652.89 |
| 1986-12-15 | 2,400 | 2,400 | 2,390 | 2,400 | 5,000 | 1,652.89 |
| 1986-12-12 | 2,370 | 2,380 | 2,370 | 2,380 | 5,000 | 1,639.12 |
| 1986-12-11 | 2,370 | 2,490 | 2,350 | 2,350 | 31,000 | 1,618.46 |
| 1986-12-10 | 2,360 | 2,400 | 2,300 | 2,370 | 40,000 | 1,632.23 |
| 1986-12-09 | 2,370 | 2,400 | 2,310 | 2,340 | 38,000 | 1,611.57 |
| 1986-12-08 | 2,440 | 2,460 | 2,400 | 2,400 | 31,000 | 1,652.89 |
| 1986-12-06 | 2,500 | 2,500 | 2,470 | 2,470 | 23,000 | 1,701.10 |
| 1986-12-05 | 2,550 | 2,550 | 2,500 | 2,500 | 23,000 | 1,721.76 |
| 1986-12-04 | 2,600 | 2,600 | 2,600 | 2,600 | 25,000 | 1,790.63 |
| 1986-12-03 | 2,550 | 2,600 | 2,550 | 2,600 | 11,000 | 1,790.63 |
| 1986-12-02 | 2,600 | 2,600 | 2,590 | 2,590 | 11,000 | 1,783.75 |
| 1986-12-01 | 2,660 | 2,660 | 2,600 | 2,600 | 14,000 | 1,790.63 |
| 1986-11-29 | 2,500 | 2,500 | 2,500 | 2,500 | 7,000 | 1,721.76 |
| 1986-11-28 | 2,500 | 2,510 | 2,480 | 2,480 | 27,000 | 1,707.99 |
| 1986-11-27 | 2,620 | 2,620 | 2,600 | 2,600 | 24,000 | 1,790.63 |
| 1986-11-26 | 2,730 | 2,730 | 2,620 | 2,620 | 69,000 | 1,804.41 |
| 1986-11-25 | 2,620 | 2,700 | 2,620 | 2,700 | 12,000 | 1,859.50 |
| 1986-11-22 | 2,550 | 2,550 | 2,550 | 2,550 | 10,000 | 1,756.20 |
| 1986-11-21 | 2,520 | 2,550 | 2,520 | 2,550 | 51,000 | 1,756.20 |
| 1986-11-20 | 2,510 | 2,530 | 2,510 | 2,510 | 13,000 | 1,728.65 |
| 1986-11-19 | 2,520 | 2,560 | 2,500 | 2,530 | 13,000 | 1,742.42 |
| 1986-11-18 | 2,510 | 2,550 | 2,500 | 2,550 | 12,000 | 1,756.20 |
| 1986-11-17 | 2,550 | 2,560 | 2,550 | 2,550 | 14,000 | 1,756.20 |
| 1986-11-14 | 2,570 | 2,580 | 2,560 | 2,560 | 14,000 | 1,763.09 |
| 1986-11-13 | 2,610 | 2,630 | 2,610 | 2,610 | 26,000 | 1,797.52 |
| 1986-11-12 | 2,640 | 2,640 | 2,640 | 2,640 | 3,000 | 1,818.18 |
| 1986-11-11 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 1,797.52 |
| 1986-11-07 | 2,590 | 2,590 | 2,590 | 2,590 | 3,000 | 1,783.75 |
| 1986-11-06 | 2,670 | 2,670 | 2,670 | 2,670 | 6,000 | 1,838.84 |
| 1986-11-05 | 2,780 | 2,800 | 2,750 | 2,750 | 18,000 | 1,893.94 |
| 1986-11-04 | 2,960 | 2,960 | 2,900 | 2,900 | 6,000 | 1,997.25 |
| 1986-11-01 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 | 2,045.45 |
| 1986-10-31 | 2,970 | 2,970 | 2,970 | 2,970 | 15,000 | 2,045.45 |
| 1986-10-30 | 2,950 | 2,950 | 2,950 | 2,950 | 6,000 | 2,031.68 |
| 1986-10-29 | 2,920 | 2,950 | 2,890 | 2,950 | 27,000 | 2,031.68 |
| 1986-10-28 | 2,920 | 2,950 | 2,920 | 2,950 | 14,000 | 2,031.68 |
| 1986-10-27 | 2,900 | 2,900 | 2,870 | 2,880 | 9,000 | 1,983.47 |
| 1986-10-25 | 2,870 | 2,940 | 2,860 | 2,860 | 20,000 | 1,969.70 |
| 1986-10-24 | 2,800 | 2,800 | 2,790 | 2,790 | 41,000 | 1,921.49 |
| 1986-10-23 | 2,510 | 2,510 | 2,510 | 2,510 | 2,000 | 1,728.65 |
| 1986-10-22 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 1,728.65 |
| 1986-10-21 | 2,510 | 2,510 | 2,500 | 2,500 | 22,000 | 1,721.76 |
| 1986-10-20 | 2,610 | 2,610 | 2,510 | 2,510 | 12,000 | 1,728.65 |
| 1986-10-17 | 2,610 | 2,650 | 2,590 | 2,590 | 17,000 | 1,783.75 |
| 1986-10-16 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 | 1,790.63 |
| 1986-10-15 | 2,520 | 2,600 | 2,520 | 2,600 | 10,000 | 1,790.63 |
| 1986-10-14 | 2,530 | 2,530 | 2,500 | 2,500 | 5,000 | 1,721.76 |
| 1986-10-13 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 1,756.20 |
| 1986-10-09 | 2,520 | 2,540 | 2,500 | 2,530 | 18,000 | 1,742.42 |
| 1986-10-08 | 2,600 | 2,600 | 2,500 | 2,500 | 11,000 | 1,721.76 |
| 1986-10-07 | 2,600 | 2,610 | 2,570 | 2,600 | 20,000 | 1,790.63 |
| 1986-10-06 | 2,600 | 2,600 | 2,600 | 2,600 | 8,000 | 1,790.63 |
| 1986-10-04 | 2,600 | 2,610 | 2,600 | 2,610 | 3,000 | 1,797.52 |
| 1986-10-03 | 2,570 | 2,600 | 2,570 | 2,600 | 6,000 | 1,790.63 |
| 1986-10-02 | 2,590 | 2,600 | 2,570 | 2,570 | 8,000 | 1,769.97 |
| 1986-10-01 | 2,570 | 2,600 | 2,570 | 2,600 | 7,000 | 1,790.63 |
| 1986-09-30 | 2,650 | 2,650 | 2,650 | 2,650 | 22,000 | 1,825.07 |
| 1986-09-29 | 2,660 | 2,690 | 2,650 | 2,680 | 6,000 | 1,845.73 |
| 1986-09-27 | 2,700 | 2,700 | 2,640 | 2,650 | 9,000 | 1,825.07 |
| 1986-09-26 | 2,790 | 2,800 | 2,790 | 2,800 | 12,000 | 1,928.37 |
| 1986-09-25 | 2,950 | 2,950 | 2,860 | 2,860 | 8,000 | 1,969.70 |
| 1986-09-18 | 3,140 | 3,140 | 3,140 | 3,140 | 2,000 | 2,162.53 |
| 1986-09-17 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 2,169.42 |
| 1986-09-12 | 3,180 | 3,180 | 3,150 | 3,150 | 54,000 | 2,169.42 |
| 1986-09-11 | 3,250 | 3,260 | 3,170 | 3,180 | 61,000 | 2,190.08 |
| 1986-09-10 | 3,250 | 3,300 | 3,250 | 3,250 | 11,000 | 2,238.29 |
| 1986-09-09 | 3,250 | 3,250 | 3,250 | 3,250 | 12,000 | 2,238.29 |
| 1986-09-06 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 2,238.29 |
| 1986-09-05 | 3,260 | 3,260 | 3,250 | 3,250 | 2,000 | 2,238.29 |
| 1986-09-04 | 3,260 | 3,260 | 3,250 | 3,250 | 14,000 | 2,238.29 |
| 1986-08-30 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 | 2,348.48 |
| 1986-08-29 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 2,355.37 |
| 1986-08-27 | 3,500 | 3,500 | 3,400 | 3,410 | 17,000 | 2,348.48 |
| 1986-08-26 | 3,500 | 3,500 | 3,500 | 3,500 | 18,000 | 2,410.47 |
| 1986-08-22 | 3,350 | 3,350 | 3,350 | 3,350 | 11,000 | 2,307.16 |
| 1986-08-21 | 3,440 | 3,440 | 3,400 | 3,400 | 4,000 | 2,341.60 |
| 1986-08-20 | 3,450 | 3,450 | 3,450 | 3,450 | 9,000 | 2,376.03 |
| 1986-08-19 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 2,376.03 |
| 1986-08-18 | 3,550 | 3,550 | 3,500 | 3,550 | 12,000 | 2,444.90 |
| 1986-08-15 | 3,550 | 3,550 | 3,550 | 3,550 | 7,000 | 2,444.90 |
| 1986-08-13 | 3,740 | 3,740 | 3,650 | 3,650 | 15,000 | 2,513.77 |
| 1986-08-12 | 3,700 | 3,700 | 3,700 | 3,700 | 10,000 | 2,548.21 |
| 1986-08-08 | 3,710 | 3,750 | 3,700 | 3,710 | 11,000 | 2,555.10 |
| 1986-08-07 | 3,700 | 3,700 | 3,700 | 3,700 | 22,000 | 2,548.21 |
| 1986-08-06 | 3,700 | 3,750 | 3,700 | 3,700 | 11,000 | 2,548.21 |
| 1986-08-05 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 2,548.21 |
| 1986-08-04 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 2,575.76 |
| 1986-08-02 | 3,740 | 3,740 | 3,740 | 3,740 | 2,000 | 2,575.76 |
| 1986-08-01 | 3,740 | 3,770 | 3,740 | 3,740 | 10,000 | 2,575.76 |
| 1986-07-31 | 3,740 | 3,770 | 3,690 | 3,770 | 18,000 | 2,596.42 |
| 1986-07-29 | 3,870 | 3,870 | 3,840 | 3,840 | 7,000 | 2,644.63 |
| 1986-07-28 | 3,900 | 3,940 | 3,900 | 3,940 | 9,000 | 2,713.50 |
| 1986-07-25 | 3,600 | 3,720 | 3,600 | 3,700 | 33,000 | 2,548.21 |
| 1986-07-24 | 3,550 | 3,580 | 3,540 | 3,580 | 30,000 | 2,465.56 |
| 1986-07-23 | 3,610 | 3,620 | 3,540 | 3,580 | 62,000 | 2,465.56 |
| 1986-07-22 | 3,610 | 3,610 | 3,600 | 3,610 | 11,000 | 2,486.23 |
| 1986-07-21 | 3,660 | 3,660 | 3,530 | 3,660 | 28,000 | 2,520.66 |
| 1986-07-19 | 3,690 | 3,690 | 3,610 | 3,610 | 5,000 | 2,486.23 |
| 1986-07-18 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 2,548.21 |
| 1986-07-17 | 3,940 | 3,940 | 3,850 | 3,850 | 5,000 | 2,651.52 |
| 1986-07-16 | 4,000 | 4,000 | 3,950 | 3,960 | 17,000 | 2,727.27 |
| 1986-07-15 | 4,060 | 4,060 | 3,960 | 3,960 | 24,000 | 2,727.27 |
| 1986-07-14 | 4,100 | 4,100 | 4,080 | 4,100 | 21,000 | 2,823.69 |
| 1986-07-11 | 4,110 | 4,130 | 4,000 | 4,100 | 21,000 | 2,823.69 |
| 1986-07-10 | 4,150 | 4,150 | 4,100 | 4,110 | 52,000 | 2,830.58 |
| 1986-07-09 | 4,200 | 4,200 | 4,100 | 4,100 | 39,000 | 2,823.69 |
| 1986-07-08 | 4,050 | 4,100 | 3,980 | 4,100 | 10,000 | 2,823.69 |
| 1986-07-07 | 4,120 | 4,150 | 4,100 | 4,100 | 12,000 | 2,823.69 |
| 1986-07-05 | 4,040 | 4,120 | 4,040 | 4,120 | 24,000 | 2,837.47 |
| 1986-07-04 | 4,100 | 4,100 | 4,040 | 4,040 | 7,000 | 2,782.37 |
| 1986-07-03 | 4,140 | 4,150 | 4,140 | 4,150 | 4,000 | 2,858.13 |
| 1986-07-02 | 4,240 | 4,250 | 4,240 | 4,240 | 6,000 | 2,920.11 |
| 1986-07-01 | 4,400 | 4,400 | 4,250 | 4,250 | 10,000 | 2,927 |
| 1986-06-27 | 4,380 | 4,400 | 4,380 | 4,400 | 6,000 | 3,030.30 |
| 1986-06-26 | 4,450 | 4,450 | 4,430 | 4,430 | 30,000 | 3,050.96 |
| 1986-06-25 | 4,440 | 4,480 | 4,440 | 4,450 | 5,000 | 3,064.74 |
| 1986-06-24 | 4,440 | 4,510 | 4,440 | 4,510 | 19,000 | 3,106.06 |
| 1986-06-23 | 4,480 | 4,480 | 4,480 | 4,480 | 1,000 | 3,085.40 |
| 1986-06-21 | 4,470 | 4,470 | 4,450 | 4,450 | 31,000 | 3,064.74 |
| 1986-06-20 | 4,470 | 4,480 | 4,440 | 4,480 | 39,000 | 3,085.40 |
| 1986-06-19 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 3,099.17 |
| 1986-06-18 | 4,600 | 4,600 | 4,600 | 4,600 | 14,000 | 3,168.04 |
| 1986-06-13 | 4,700 | 4,700 | 4,700 | 4,700 | 8,000 | 3,236.91 |
| 1986-06-11 | 4,700 | 4,750 | 4,700 | 4,750 | 21,000 | 3,271.35 |
| 1986-06-10 | 4,710 | 4,750 | 4,700 | 4,750 | 17,000 | 3,271.35 |
| 1986-06-09 | 4,750 | 4,750 | 4,750 | 4,750 | 6,000 | 3,271.35 |
| 1986-06-07 | 4,750 | 4,750 | 4,750 | 4,750 | 2,000 | 3,271.35 |
| 1986-06-06 | 4,750 | 4,750 | 4,610 | 4,740 | 36,000 | 3,264.46 |
| 1986-06-05 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 3,236.91 |
| 1986-06-04 | 4,700 | 4,700 | 4,650 | 4,700 | 12,000 | 3,236.91 |
| 1986-06-03 | 4,700 | 4,700 | 4,650 | 4,650 | 7,000 | 3,202.48 |
| 1986-06-02 | 4,800 | 4,800 | 4,660 | 4,660 | 31,000 | 3,209.37 |
| 1986-05-31 | 4,700 | 4,800 | 4,650 | 4,800 | 17,000 | 3,305.79 |
| 1986-05-30 | 4,680 | 4,680 | 4,550 | 4,650 | 37,000 | 3,202.48 |
| 1986-05-29 | 4,660 | 4,700 | 4,660 | 4,700 | 26,000 | 3,236.91 |
| 1986-05-28 | 4,600 | 4,650 | 4,600 | 4,650 | 13,000 | 3,202.48 |
| 1986-05-27 | 4,850 | 4,850 | 4,800 | 4,800 | 7,000 | 3,305.79 |
| 1986-05-26 | 4,740 | 4,850 | 4,740 | 4,850 | 30,000 | 3,340.22 |
| 1986-05-24 | 4,790 | 4,790 | 4,790 | 4,790 | 6,000 | 3,298.90 |
| 1986-05-23 | 4,800 | 4,800 | 4,740 | 4,800 | 9,000 | 3,305.79 |
| 1986-05-21 | 4,850 | 4,850 | 4,850 | 4,850 | 5,000 | 3,340.22 |
| 1986-05-20 | 4,890 | 4,900 | 4,800 | 4,850 | 18,000 | 3,340.22 |
| 1986-05-19 | 4,800 | 4,900 | 4,800 | 4,900 | 19,000 | 3,374.66 |
| 1986-05-17 | 4,700 | 4,700 | 4,650 | 4,650 | 10,000 | 3,202.48 |
| 1986-05-16 | 4,710 | 4,710 | 4,690 | 4,700 | 26,000 | 3,236.91 |
| 1986-05-15 | 4,740 | 4,740 | 4,710 | 4,710 | 8,000 | 3,243.80 |
| 1986-05-14 | 4,750 | 4,750 | 4,740 | 4,750 | 59,000 | 3,271.35 |
| 1986-05-13 | 4,750 | 4,780 | 4,710 | 4,740 | 46,000 | 3,264.46 |
| 1986-05-12 | 4,840 | 4,840 | 4,700 | 4,700 | 10,000 | 3,236.91 |
| 1986-05-09 | 4,800 | 4,900 | 4,800 | 4,850 | 23,000 | 3,340.22 |
| 1986-05-08 | 4,800 | 4,800 | 4,760 | 4,800 | 12,000 | 3,305.79 |
| 1986-05-07 | 4,850 | 4,900 | 4,800 | 4,850 | 35,000 | 3,340.22 |
| 1986-05-06 | 4,850 | 4,900 | 4,760 | 4,800 | 33,000 | 3,305.79 |
| 1986-05-02 | 4,700 | 4,800 | 4,690 | 4,800 | 45,000 | 3,305.79 |
| 1986-05-01 | 4,890 | 4,950 | 4,850 | 4,850 | 58,000 | 3,340.22 |
| 1986-04-30 | 4,540 | 5,000 | 4,540 | 5,000 | 93,000 | 3,443.53 |
| 1986-04-28 | 4,500 | 4,540 | 4,500 | 4,500 | 41,000 | 3,099.17 |
| 1986-04-26 | 4,500 | 4,500 | 4,380 | 4,500 | 19,000 | 3,099.17 |
| 1986-04-25 | 4,510 | 4,540 | 4,500 | 4,540 | 15,000 | 3,126.72 |
| 1986-04-24 | 4,450 | 4,450 | 4,450 | 4,450 | 6,000 | 3,064.74 |
| 1986-04-23 | 4,580 | 4,580 | 4,500 | 4,500 | 12,000 | 3,099.17 |
| 1986-04-22 | 4,580 | 4,600 | 4,580 | 4,600 | 13,000 | 3,168.04 |
| 1986-04-21 | 4,610 | 4,650 | 4,600 | 4,650 | 11,000 | 3,202.48 |
| 1986-04-19 | 4,690 | 4,690 | 4,570 | 4,570 | 23,000 | 3,147.38 |
| 1986-04-18 | 4,580 | 4,690 | 4,550 | 4,690 | 54,000 | 3,230.03 |
| 1986-04-17 | 4,490 | 4,540 | 4,480 | 4,540 | 34,000 | 3,126.72 |
| 1986-04-16 | 4,410 | 4,490 | 4,400 | 4,490 | 28,000 | 3,092.29 |
| 1986-04-15 | 4,450 | 4,450 | 4,400 | 4,400 | 3,000 | 3,030.30 |
| 1986-04-14 | 4,410 | 4,500 | 4,400 | 4,500 | 8,000 | 3,099.17 |
| 1986-04-11 | 4,400 | 4,450 | 4,350 | 4,360 | 28,000 | 3,002.75 |
| 1986-04-10 | 4,460 | 4,500 | 4,400 | 4,400 | 23,000 | 3,030.30 |
| 1986-04-09 | 4,460 | 4,500 | 4,430 | 4,430 | 28,000 | 3,050.96 |
| 1986-04-08 | 4,400 | 4,500 | 4,400 | 4,500 | 29,000 | 3,099.17 |
| 1986-04-07 | 4,400 | 4,480 | 4,350 | 4,350 | 23,000 | 2,995.87 |
| 1986-04-05 | 4,390 | 4,440 | 4,390 | 4,400 | 53,000 | 3,030.30 |
| 1986-04-04 | 4,230 | 4,230 | 4,100 | 4,100 | 17,000 | 2,823.69 |
| 1986-04-03 | 4,100 | 4,100 | 4,100 | 4,100 | 21,000 | 2,823.69 |
| 1986-04-02 | 3,900 | 4,200 | 3,900 | 4,200 | 31,000 | 2,892.56 |
| 1986-04-01 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 2,754.82 |
| 1986-03-31 | 4,100 | 4,100 | 3,950 | 3,950 | 12,000 | 2,720.39 |
| 1986-03-29 | 4,040 | 4,100 | 4,040 | 4,100 | 7,000 | 2,823.69 |
| 1986-03-28 | 3,960 | 4,020 | 3,960 | 4,020 | 59,000 | 2,768.59 |
| 1986-03-27 | 3,840 | 3,950 | 3,800 | 3,950 | 87,000 | 2,720.39 |
| 1986-03-26 | 3,860 | 3,930 | 3,850 | 3,880 | 51,000 | 2,672.18 |
| 1986-03-25 | 3,830 | 3,850 | 3,800 | 3,850 | 29,000 | 2,651.52 |
| 1986-03-24 | 3,830 | 3,830 | 3,800 | 3,810 | 47,000 | 2,623.97 |
| 1986-03-22 | 3,800 | 3,840 | 3,800 | 3,830 | 14,000 | 2,637.74 |
| 1986-03-20 | 3,670 | 3,700 | 3,670 | 3,690 | 7,000 | 2,541.32 |
| 1986-03-19 | 3,800 | 3,800 | 3,650 | 3,660 | 20,000 | 2,520.66 |
| 1986-03-18 | 3,870 | 3,870 | 3,700 | 3,700 | 10,000 | 2,548.21 |
| 1986-03-17 | 3,790 | 3,900 | 3,790 | 3,850 | 14,000 | 2,651.52 |
| 1986-03-15 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 2,720.39 |
| 1986-03-14 | 3,970 | 3,970 | 3,970 | 3,970 | 14,000 | 2,734.16 |
| 1986-03-13 | 4,120 | 4,120 | 4,120 | 4,120 | 3,000 | 2,837.47 |
| 1986-03-12 | 4,200 | 4,200 | 4,100 | 4,120 | 13,000 | 2,837.47 |
| 1986-03-11 | 4,120 | 4,120 | 4,120 | 4,120 | 12,000 | 2,837.47 |
| 1986-03-10 | 4,220 | 4,220 | 4,210 | 4,220 | 10,000 | 2,906.34 |
| 1986-03-07 | 4,150 | 4,240 | 4,100 | 4,220 | 12,000 | 2,906.34 |
| 1986-03-06 | 3,900 | 4,000 | 3,900 | 4,000 | 7,000 | 2,754.82 |
| 1986-03-05 | 3,840 | 3,900 | 3,840 | 3,900 | 26,000 | 2,685.95 |
| 1986-03-04 | 3,770 | 3,800 | 3,760 | 3,790 | 23,000 | 2,610.19 |
| 1986-03-03 | 3,860 | 3,860 | 3,760 | 3,760 | 24,000 | 2,589.53 |
| 1986-02-28 | 3,970 | 3,970 | 3,910 | 3,910 | 22,000 | 2,692.84 |
| 1986-02-27 | 4,070 | 4,070 | 4,000 | 4,000 | 3,000 | 2,754.82 |
| 1986-02-26 | 4,010 | 4,060 | 4,010 | 4,060 | 31,000 | 2,796.14 |
| 1986-02-25 | 4,030 | 4,040 | 4,000 | 4,000 | 27,000 | 2,754.82 |
| 1986-02-24 | 4,040 | 4,040 | 4,000 | 4,030 | 12,000 | 2,775.48 |
| 1986-02-22 | 4,060 | 4,100 | 4,040 | 4,040 | 10,000 | 2,782.37 |
| 1986-02-21 | 4,000 | 4,060 | 4,000 | 4,060 | 6,000 | 2,796.14 |
| 1986-02-20 | 4,010 | 4,030 | 4,000 | 4,020 | 62,000 | 2,768.59 |
| 1986-02-19 | 4,100 | 4,100 | 4,000 | 4,000 | 13,000 | 2,754.82 |
| 1986-02-18 | 4,280 | 4,300 | 4,150 | 4,150 | 57,000 | 2,858.13 |
| 1986-02-17 | 4,350 | 4,350 | 4,260 | 4,260 | 18,000 | 2,933.88 |
| 1986-02-15 | 4,350 | 4,350 | 4,350 | 4,350 | 17,000 | 2,995.87 |
| 1986-02-14 | 4,400 | 4,550 | 4,360 | 4,550 | 15,000 | 3,133.61 |
| 1986-02-13 | 4,400 | 4,490 | 4,350 | 4,490 | 27,000 | 3,092.29 |
| 1986-02-12 | 4,400 | 4,410 | 4,400 | 4,400 | 7,000 | 3,030.30 |
| 1986-02-10 | 4,520 | 4,520 | 4,500 | 4,500 | 4,000 | 3,099.17 |
| 1986-02-07 | 4,650 | 4,700 | 4,510 | 4,510 | 36,000 | 3,106.06 |
| 1986-02-06 | 4,550 | 4,610 | 4,500 | 4,610 | 19,000 | 3,174.93 |
| 1986-02-05 | 4,460 | 4,550 | 4,460 | 4,540 | 87,000 | 3,126.72 |
| 1986-02-04 | 4,600 | 4,610 | 4,550 | 4,560 | 21,000 | 3,140.50 |
| 1986-02-03 | 4,630 | 4,650 | 4,620 | 4,650 | 39,000 | 3,202.48 |
| 1986-02-01 | 4,640 | 4,640 | 4,610 | 4,630 | 8,000 | 3,188.71 |
| 1986-01-31 | 4,550 | 4,650 | 4,450 | 4,650 | 63,000 | 3,202.48 |
| 1986-01-29 | 4,780 | 4,790 | 4,690 | 4,750 | 21,000 | 3,271.35 |
| 1986-01-28 | 4,840 | 4,850 | 4,790 | 4,830 | 86,000 | 3,326.45 |
| 1986-01-27 | 4,650 | 4,800 | 4,630 | 4,790 | 58,000 | 3,298.90 |
| 1986-01-25 | 4,760 | 4,760 | 4,650 | 4,700 | 41,000 | 3,236.91 |
| 1986-01-24 | 4,700 | 4,900 | 4,680 | 4,760 | 192,000 | 3,278.24 |
| 1986-01-23 | 4,510 | 4,750 | 4,500 | 4,700 | 132,000 | 3,236.91 |
| 1986-01-22 | 4,550 | 4,550 | 4,500 | 4,500 | 187,000 | 3,099.17 |
| 1986-01-21 | 4,080 | 4,190 | 4,050 | 4,150 | 62,000 | 2,858.13 |
| 1986-01-20 | 4,090 | 4,150 | 4,050 | 4,100 | 55,000 | 2,823.69 |
| 1986-01-18 | 4,060 | 4,100 | 4,030 | 4,100 | 48,000 | 2,823.69 |
| 1986-01-17 | 3,810 | 4,060 | 3,810 | 4,060 | 144,000 | 2,796.14 |
| 1986-01-16 | 3,500 | 3,700 | 3,500 | 3,700 | 18,000 | 2,548.21 |
| 1986-01-14 | 3,430 | 3,450 | 3,420 | 3,450 | 9,000 | 2,376.03 |
| 1986-01-13 | 3,450 | 3,450 | 3,450 | 3,450 | 6,000 | 2,376.03 |
| 1986-01-10 | 3,400 | 3,450 | 3,400 | 3,450 | 6,000 | 2,376.03 |
| 1986-01-09 | 3,400 | 3,450 | 3,400 | 3,410 | 15,000 | 2,348.48 |
| 1986-01-08 | 3,390 | 3,450 | 3,390 | 3,450 | 27,000 | 2,376.03 |
| 1986-01-07 | 3,460 | 3,460 | 3,450 | 3,450 | 4,000 | 2,376.03 |
| 1986-01-06 | 3,490 | 3,490 | 3,450 | 3,450 | 15,000 | 2,376.03 |
| 1986-01-04 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 2,376.03 |
分割・併合履歴 ： [1999-07-27]1株→1.1株 [1996-01-26]1株→1.1株 [1991-07-26]1株→1.2株 [1984-11-27]1株→2株
