4540 (株)ツムラ の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 1,500 | 1,550 | 1,460 | 1,520 | 69,000 | 1,520 |
| 1987-12-26 | 1,530 | 1,530 | 1,500 | 1,500 | 63,000 | 1,500 |
| 1987-12-25 | 1,590 | 1,590 | 1,520 | 1,520 | 61,000 | 1,520 |
| 1987-12-24 | 1,530 | 1,600 | 1,530 | 1,570 | 86,000 | 1,570 |
| 1987-12-23 | 1,550 | 1,560 | 1,530 | 1,530 | 65,000 | 1,530 |
| 1987-12-22 | 1,560 | 1,560 | 1,550 | 1,550 | 57,000 | 1,550 |
| 1987-12-21 | 1,600 | 1,600 | 1,550 | 1,550 | 55,000 | 1,550 |
| 1987-12-18 | 1,570 | 1,590 | 1,550 | 1,550 | 38,000 | 1,550 |
| 1987-12-17 | 1,530 | 1,590 | 1,480 | 1,590 | 220,000 | 1,590 |
| 1987-12-16 | 1,540 | 1,550 | 1,510 | 1,530 | 69,000 | 1,530 |
| 1987-12-15 | 1,560 | 1,570 | 1,550 | 1,550 | 102,000 | 1,550 |
| 1987-12-14 | 1,580 | 1,590 | 1,560 | 1,560 | 31,000 | 1,560 |
| 1987-12-11 | 1,580 | 1,590 | 1,560 | 1,570 | 48,000 | 1,570 |
| 1987-12-10 | 1,580 | 1,580 | 1,570 | 1,580 | 19,000 | 1,580 |
| 1987-12-09 | 1,570 | 1,580 | 1,550 | 1,550 | 124,000 | 1,550 |
| 1987-12-08 | 1,580 | 1,580 | 1,560 | 1,560 | 19,000 | 1,560 |
| 1987-12-07 | 1,570 | 1,570 | 1,560 | 1,560 | 19,000 | 1,560 |
| 1987-12-05 | 1,580 | 1,590 | 1,570 | 1,570 | 23,000 | 1,570 |
| 1987-12-04 | 1,580 | 1,600 | 1,580 | 1,580 | 16,000 | 1,580 |
| 1987-12-03 | 1,580 | 1,590 | 1,580 | 1,580 | 21,000 | 1,580 |
| 1987-12-02 | 1,570 | 1,570 | 1,570 | 1,570 | 27,000 | 1,570 |
| 1987-12-01 | 1,560 | 1,580 | 1,550 | 1,570 | 40,000 | 1,570 |
| 1987-11-30 | 1,610 | 1,610 | 1,560 | 1,560 | 34,000 | 1,560 |
| 1987-11-28 | 1,610 | 1,610 | 1,600 | 1,600 | 32,000 | 1,600 |
| 1987-11-27 | 1,600 | 1,630 | 1,600 | 1,600 | 63,000 | 1,600 |
| 1987-11-26 | 1,650 | 1,660 | 1,610 | 1,620 | 39,000 | 1,620 |
| 1987-11-25 | 1,670 | 1,670 | 1,650 | 1,650 | 17,000 | 1,650 |
| 1987-11-24 | 1,690 | 1,690 | 1,630 | 1,640 | 15,000 | 1,640 |
| 1987-11-20 | 1,610 | 1,650 | 1,610 | 1,630 | 18,000 | 1,630 |
| 1987-11-19 | 1,720 | 1,730 | 1,650 | 1,650 | 28,000 | 1,650 |
| 1987-11-18 | 1,580 | 1,740 | 1,580 | 1,740 | 94,000 | 1,740 |
| 1987-11-17 | 1,650 | 1,650 | 1,600 | 1,600 | 23,000 | 1,600 |
| 1987-11-16 | 1,670 | 1,670 | 1,650 | 1,650 | 69,000 | 1,650 |
| 1987-11-13 | 1,620 | 1,620 | 1,600 | 1,600 | 38,000 | 1,600 |
| 1987-11-12 | 1,560 | 1,570 | 1,530 | 1,530 | 43,000 | 1,530 |
| 1987-11-11 | 1,520 | 1,530 | 1,440 | 1,500 | 126,000 | 1,500 |
| 1987-11-10 | 1,550 | 1,560 | 1,530 | 1,540 | 59,000 | 1,540 |
| 1987-11-09 | 1,590 | 1,600 | 1,560 | 1,560 | 64,000 | 1,560 |
| 1987-11-07 | 1,600 | 1,610 | 1,580 | 1,600 | 46,000 | 1,600 |
| 1987-11-06 | 1,640 | 1,640 | 1,600 | 1,610 | 35,000 | 1,610 |
| 1987-11-05 | 1,680 | 1,680 | 1,630 | 1,640 | 44,000 | 1,640 |
| 1987-11-04 | 1,700 | 1,700 | 1,650 | 1,680 | 34,000 | 1,680 |
| 1987-11-02 | 1,700 | 1,700 | 1,670 | 1,670 | 41,000 | 1,670 |
| 1987-10-31 | 1,710 | 1,740 | 1,670 | 1,670 | 20,000 | 1,670 |
| 1987-10-30 | 1,660 | 1,720 | 1,650 | 1,690 | 33,000 | 1,690 |
| 1987-10-29 | 1,650 | 1,650 | 1,620 | 1,630 | 50,000 | 1,630 |
| 1987-10-28 | 1,710 | 1,740 | 1,690 | 1,700 | 76,000 | 1,700 |
| 1987-10-27 | 1,570 | 1,690 | 1,560 | 1,650 | 47,000 | 1,650 |
| 1987-10-26 | 1,680 | 1,680 | 1,570 | 1,600 | 137,000 | 1,600 |
| 1987-10-24 | 1,740 | 1,740 | 1,670 | 1,700 | 40,000 | 1,700 |
| 1987-10-23 | 1,720 | 1,740 | 1,700 | 1,740 | 54,000 | 1,740 |
| 1987-10-22 | 1,800 | 1,870 | 1,800 | 1,800 | 32,000 | 1,800 |
| 1987-10-21 | 1,600 | 1,790 | 1,600 | 1,780 | 118,000 | 1,780 |
| 1987-10-20 | 1,570 | 1,570 | 1,570 | 1,570 | 39,000 | 1,570 |
| 1987-10-19 | 1,800 | 1,870 | 1,800 | 1,870 | 87,000 | 1,870 |
| 1987-10-14 | 1,900 | 1,900 | 1,860 | 1,870 | 69,000 | 1,870 |
| 1987-10-13 | 1,890 | 1,900 | 1,890 | 1,900 | 44,000 | 1,900 |
| 1987-10-12 | 1,870 | 1,890 | 1,850 | 1,890 | 43,000 | 1,890 |
| 1987-10-09 | 1,900 | 1,930 | 1,890 | 1,900 | 48,000 | 1,900 |
| 1987-10-08 | 1,890 | 1,900 | 1,880 | 1,880 | 110,000 | 1,880 |
| 1987-10-07 | 1,900 | 1,920 | 1,880 | 1,880 | 67,000 | 1,880 |
| 1987-10-06 | 1,930 | 1,930 | 1,900 | 1,900 | 6,000 | 1,900 |
| 1987-10-05 | 1,930 | 1,940 | 1,900 | 1,900 | 32,000 | 1,900 |
| 1987-10-03 | 1,900 | 1,920 | 1,900 | 1,920 | 19,000 | 1,920 |
| 1987-10-02 | 1,940 | 1,940 | 1,900 | 1,900 | 16,000 | 1,900 |
| 1987-10-01 | 1,900 | 2,000 | 1,900 | 1,940 | 67,000 | 1,940 |
| 1987-09-30 | 1,900 | 1,900 | 1,880 | 1,880 | 48,000 | 1,880 |
| 1987-09-29 | 1,900 | 1,910 | 1,890 | 1,900 | 41,000 | 1,900 |
| 1987-09-28 | 1,910 | 1,910 | 1,880 | 1,900 | 30,000 | 1,900 |
| 1987-09-26 | 1,850 | 1,850 | 1,800 | 1,850 | 84,000 | 1,850 |
| 1987-09-25 | 1,840 | 1,850 | 1,800 | 1,850 | 128,000 | 1,850 |
| 1987-09-24 | 1,870 | 1,870 | 1,840 | 1,840 | 116,000 | 1,840 |
| 1987-09-22 | 1,860 | 1,900 | 1,850 | 1,850 | 84,000 | 1,850 |
| 1987-09-21 | 1,900 | 1,900 | 1,870 | 1,880 | 53,000 | 1,880 |
| 1987-09-18 | 1,900 | 1,910 | 1,900 | 1,910 | 70,000 | 1,910 |
| 1987-09-17 | 1,910 | 1,930 | 1,900 | 1,900 | 64,000 | 1,900 |
| 1987-09-16 | 1,900 | 1,950 | 1,900 | 1,910 | 80,000 | 1,910 |
| 1987-09-14 | 2,000 | 2,000 | 1,930 | 1,950 | 66,000 | 1,950 |
| 1987-09-11 | 1,970 | 1,990 | 1,970 | 1,990 | 34,000 | 1,990 |
| 1987-09-10 | 1,980 | 1,990 | 1,970 | 1,970 | 41,000 | 1,970 |
| 1987-09-09 | 2,000 | 2,010 | 1,980 | 1,980 | 73,000 | 1,980 |
| 1987-09-08 | 1,990 | 2,030 | 1,990 | 2,000 | 52,000 | 2,000 |
| 1987-09-07 | 2,010 | 2,080 | 2,000 | 2,010 | 71,000 | 2,010 |
| 1987-09-05 | 2,050 | 2,080 | 2,000 | 2,000 | 80,000 | 2,000 |
| 1987-09-04 | 2,060 | 2,090 | 2,050 | 2,050 | 69,000 | 2,050 |
| 1987-09-03 | 2,050 | 2,100 | 2,030 | 2,090 | 61,000 | 2,090 |
| 1987-09-02 | 2,120 | 2,140 | 2,120 | 2,130 | 84,000 | 2,130 |
| 1987-09-01 | 2,140 | 2,180 | 2,130 | 2,160 | 148,000 | 2,160 |
| 1987-08-31 | 2,160 | 2,170 | 2,120 | 2,130 | 89,000 | 2,130 |
| 1987-08-29 | 2,140 | 2,180 | 2,120 | 2,180 | 175,000 | 2,180 |
| 1987-08-28 | 2,130 | 2,160 | 2,100 | 2,140 | 451,000 | 2,140 |
| 1987-08-27 | 2,100 | 2,150 | 2,080 | 2,150 | 371,000 | 2,150 |
| 1987-08-26 | 2,000 | 2,050 | 1,990 | 2,010 | 113,000 | 2,010 |
| 1987-08-25 | 2,000 | 2,020 | 1,990 | 1,990 | 162,000 | 1,990 |
| 1987-08-24 | 2,010 | 2,030 | 2,000 | 2,020 | 98,000 | 2,020 |
| 1987-08-22 | 2,030 | 2,040 | 2,020 | 2,020 | 42,000 | 2,020 |
| 1987-08-21 | 2,000 | 2,050 | 2,000 | 2,010 | 164,000 | 2,010 |
| 1987-08-20 | 2,010 | 2,050 | 2,010 | 2,010 | 173,000 | 2,010 |
| 1987-08-19 | 2,090 | 2,090 | 2,050 | 2,050 | 189,000 | 2,050 |
| 1987-08-18 | 1,950 | 2,080 | 1,950 | 2,070 | 468,000 | 2,070 |
| 1987-08-17 | 1,930 | 1,960 | 1,910 | 1,950 | 113,000 | 1,950 |
| 1987-08-14 | 1,890 | 1,940 | 1,890 | 1,930 | 124,000 | 1,930 |
| 1987-08-13 | 1,960 | 2,000 | 1,900 | 1,950 | 201,000 | 1,950 |
| 1987-08-12 | 1,960 | 2,000 | 1,940 | 2,000 | 149,000 | 2,000 |
| 1987-08-11 | 1,940 | 1,980 | 1,900 | 1,980 | 144,000 | 1,980 |
| 1987-08-10 | 1,880 | 1,940 | 1,880 | 1,910 | 66,000 | 1,910 |
| 1987-08-07 | 1,890 | 1,910 | 1,880 | 1,880 | 52,000 | 1,880 |
| 1987-08-06 | 1,890 | 1,940 | 1,890 | 1,900 | 52,000 | 1,900 |
| 1987-08-05 | 1,890 | 1,950 | 1,860 | 1,870 | 128,000 | 1,870 |
| 1987-08-04 | 1,900 | 1,900 | 1,900 | 1,900 | 33,000 | 1,900 |
| 1987-08-03 | 1,960 | 2,000 | 1,890 | 1,950 | 44,000 | 1,950 |
| 1987-08-01 | 1,920 | 1,960 | 1,900 | 1,910 | 36,000 | 1,910 |
| 1987-07-31 | 1,930 | 1,950 | 1,900 | 1,940 | 71,000 | 1,940 |
| 1987-07-30 | 1,950 | 1,950 | 1,890 | 1,900 | 156,000 | 1,900 |
| 1987-07-29 | 1,960 | 1,960 | 1,900 | 1,910 | 83,000 | 1,910 |
| 1987-07-28 | 1,960 | 2,000 | 1,960 | 1,960 | 71,000 | 1,960 |
| 1987-07-27 | 1,940 | 1,990 | 1,930 | 1,960 | 22,000 | 1,960 |
| 1987-07-25 | 1,930 | 1,950 | 1,900 | 1,950 | 40,000 | 1,950 |
| 1987-07-24 | 1,900 | 1,930 | 1,880 | 1,900 | 41,000 | 1,900 |
| 1987-07-23 | 1,870 | 1,900 | 1,860 | 1,900 | 60,000 | 1,900 |
| 1987-07-22 | 1,890 | 1,900 | 1,880 | 1,880 | 29,000 | 1,880 |
| 1987-07-21 | 1,900 | 1,900 | 1,880 | 1,880 | 52,000 | 1,880 |
| 1987-07-20 | 2,000 | 2,000 | 1,900 | 1,900 | 59,000 | 1,900 |
| 1987-07-17 | 1,910 | 2,000 | 1,910 | 1,950 | 135,000 | 1,950 |
| 1987-07-16 | 1,970 | 1,970 | 1,920 | 1,920 | 20,000 | 1,920 |
| 1987-07-15 | 1,920 | 1,950 | 1,880 | 1,890 | 56,000 | 1,890 |
| 1987-07-14 | 1,920 | 1,950 | 1,890 | 1,900 | 24,000 | 1,900 |
| 1987-07-13 | 1,900 | 1,970 | 1,860 | 1,860 | 75,000 | 1,860 |
| 1987-07-10 | 2,000 | 2,000 | 1,900 | 1,900 | 62,000 | 1,900 |
| 1987-07-09 | 1,890 | 2,040 | 1,870 | 1,950 | 98,000 | 1,950 |
| 1987-07-08 | 1,900 | 1,930 | 1,860 | 1,890 | 93,000 | 1,890 |
| 1987-07-07 | 1,910 | 1,930 | 1,850 | 1,850 | 82,000 | 1,850 |
| 1987-07-06 | 1,900 | 1,950 | 1,900 | 1,940 | 35,000 | 1,940 |
| 1987-07-04 | 2,000 | 2,040 | 1,980 | 2,000 | 50,000 | 2,000 |
| 1987-07-03 | 2,040 | 2,040 | 1,970 | 1,970 | 91,000 | 1,970 |
| 1987-07-02 | 2,000 | 2,040 | 1,960 | 2,000 | 73,000 | 2,000 |
| 1987-07-01 | 1,980 | 2,000 | 1,950 | 2,000 | 66,000 | 2,000 |
| 1987-06-30 | 1,960 | 1,990 | 1,930 | 1,970 | 95,000 | 1,970 |
| 1987-06-29 | 2,050 | 2,050 | 2,000 | 2,000 | 84,000 | 2,000 |
| 1987-06-27 | 2,080 | 2,080 | 2,030 | 2,040 | 153,000 | 2,040 |
| 1987-06-26 | 2,100 | 2,100 | 2,040 | 2,040 | 113,000 | 2,040 |
| 1987-06-25 | 2,060 | 2,080 | 2,030 | 2,030 | 121,000 | 2,030 |
| 1987-06-24 | 2,030 | 2,080 | 2,030 | 2,060 | 76,000 | 2,060 |
| 1987-06-23 | 2,050 | 2,120 | 2,010 | 2,040 | 76,000 | 2,040 |
| 1987-06-22 | 2,120 | 2,140 | 2,050 | 2,050 | 60,000 | 2,050 |
| 1987-06-19 | 2,120 | 2,130 | 2,050 | 2,100 | 136,000 | 2,100 |
| 1987-06-18 | 2,150 | 2,190 | 2,100 | 2,160 | 126,000 | 2,160 |
| 1987-06-17 | 2,220 | 2,220 | 2,140 | 2,150 | 242,000 | 2,150 |
| 1987-06-16 | 2,140 | 2,230 | 2,080 | 2,230 | 268,000 | 2,230 |
| 1987-06-15 | 2,140 | 2,140 | 2,100 | 2,130 | 162,000 | 2,130 |
| 1987-06-12 | 2,100 | 2,100 | 2,060 | 2,100 | 157,000 | 2,100 |
| 1987-06-11 | 2,100 | 2,100 | 2,050 | 2,060 | 215,000 | 2,060 |
| 1987-06-10 | 2,090 | 2,090 | 2,060 | 2,060 | 59,000 | 2,060 |
| 1987-06-09 | 2,090 | 2,100 | 2,060 | 2,060 | 81,000 | 2,060 |
| 1987-06-08 | 2,090 | 2,100 | 2,060 | 2,090 | 126,000 | 2,090 |
| 1987-06-06 | 2,070 | 2,100 | 2,060 | 2,060 | 67,000 | 2,060 |
| 1987-06-05 | 2,120 | 2,130 | 2,060 | 2,080 | 125,000 | 2,080 |
| 1987-06-04 | 2,160 | 2,160 | 2,050 | 2,100 | 167,000 | 2,100 |
| 1987-06-03 | 2,100 | 2,120 | 2,080 | 2,090 | 69,000 | 2,090 |
| 1987-06-02 | 2,100 | 2,110 | 2,070 | 2,100 | 106,000 | 2,100 |
| 1987-06-01 | 2,120 | 2,130 | 2,070 | 2,070 | 175,000 | 2,070 |
| 1987-05-30 | 2,140 | 2,140 | 2,060 | 2,100 | 125,000 | 2,100 |
| 1987-05-29 | 2,140 | 2,150 | 2,090 | 2,120 | 133,000 | 2,120 |
| 1987-05-28 | 2,060 | 2,110 | 2,050 | 2,070 | 146,000 | 2,070 |
| 1987-05-27 | 2,060 | 2,100 | 2,060 | 2,060 | 160,000 | 2,060 |
| 1987-05-26 | 2,150 | 2,150 | 2,080 | 2,100 | 122,000 | 2,100 |
| 1987-05-25 | 2,070 | 2,140 | 2,070 | 2,120 | 95,000 | 2,120 |
| 1987-05-23 | 2,120 | 2,120 | 2,050 | 2,050 | 66,000 | 2,050 |
| 1987-05-22 | 2,130 | 2,130 | 2,060 | 2,080 | 89,000 | 2,080 |
| 1987-05-21 | 2,130 | 2,130 | 2,050 | 2,050 | 123,000 | 2,050 |
| 1987-05-20 | 2,100 | 2,110 | 2,050 | 2,060 | 77,000 | 2,060 |
| 1987-05-19 | 2,120 | 2,130 | 2,070 | 2,100 | 87,000 | 2,100 |
| 1987-05-18 | 2,100 | 2,140 | 2,070 | 2,080 | 100,000 | 2,080 |
| 1987-05-15 | 2,160 | 2,160 | 2,070 | 2,070 | 115,000 | 2,070 |
| 1987-05-14 | 2,050 | 2,150 | 2,050 | 2,150 | 102,000 | 2,150 |
| 1987-05-13 | 2,100 | 2,100 | 2,070 | 2,070 | 87,000 | 2,070 |
| 1987-05-12 | 2,160 | 2,160 | 2,080 | 2,080 | 133,000 | 2,080 |
| 1987-05-11 | 2,180 | 2,180 | 2,100 | 2,100 | 134,000 | 2,100 |
| 1987-05-08 | 2,150 | 2,170 | 2,100 | 2,100 | 166,000 | 2,100 |
| 1987-05-07 | 2,110 | 2,150 | 2,100 | 2,100 | 153,000 | 2,100 |
| 1987-05-06 | 2,190 | 2,190 | 2,100 | 2,100 | 98,000 | 2,100 |
| 1987-05-02 | 2,100 | 2,160 | 2,090 | 2,160 | 92,000 | 2,160 |
| 1987-05-01 | 2,180 | 2,180 | 2,070 | 2,140 | 221,000 | 2,140 |
| 1987-04-30 | 2,160 | 2,160 | 2,080 | 2,100 | 215,000 | 2,100 |
| 1987-04-28 | 2,130 | 2,140 | 2,000 | 2,080 | 315,000 | 2,080 |
| 1987-04-27 | 2,110 | 2,150 | 2,050 | 2,050 | 287,000 | 2,050 |
| 1987-04-25 | 2,190 | 2,230 | 2,150 | 2,150 | 371,000 | 2,150 |
| 1987-04-24 | 2,400 | 2,410 | 2,300 | 2,310 | 1,850,000 | 2,310 |
| 1987-04-23 | 2,070 | 2,130 | 2,050 | 2,050 | 286,000 | 2,050 |
| 1987-04-22 | 2,080 | 2,100 | 2,050 | 2,070 | 177,000 | 2,070 |
| 1987-04-21 | 2,070 | 2,150 | 2,070 | 2,080 | 86,000 | 2,080 |
| 1987-04-20 | 2,150 | 2,220 | 2,050 | 2,100 | 146,000 | 2,100 |
| 1987-04-17 | 2,150 | 2,240 | 2,140 | 2,150 | 214,000 | 2,150 |
| 1987-04-16 | 2,200 | 2,230 | 2,120 | 2,120 | 367,000 | 2,120 |
| 1987-04-15 | 2,250 | 2,250 | 2,200 | 2,240 | 225,000 | 2,240 |
| 1987-04-14 | 2,250 | 2,250 | 2,190 | 2,190 | 224,000 | 2,190 |
| 1987-04-13 | 2,340 | 2,340 | 2,200 | 2,260 | 175,000 | 2,260 |
| 1987-04-10 | 2,200 | 2,280 | 2,200 | 2,270 | 312,000 | 2,270 |
| 1987-04-09 | 2,380 | 2,380 | 2,240 | 2,280 | 583,000 | 2,280 |
| 1987-04-08 | 2,250 | 2,420 | 2,230 | 2,400 | 1,983,000 | 2,400 |
| 1987-04-07 | 2,160 | 2,200 | 2,120 | 2,130 | 172,000 | 2,130 |
| 1987-04-06 | 2,220 | 2,220 | 2,150 | 2,150 | 169,000 | 2,150 |
| 1987-04-04 | 2,180 | 2,220 | 2,160 | 2,160 | 146,000 | 2,160 |
| 1987-04-03 | 2,250 | 2,250 | 2,160 | 2,180 | 142,000 | 2,180 |
| 1987-04-02 | 2,310 | 2,310 | 2,150 | 2,150 | 328,000 | 2,150 |
| 1987-04-01 | 2,340 | 2,340 | 2,260 | 2,270 | 560,000 | 2,270 |
| 1987-03-31 | 2,150 | 2,300 | 2,140 | 2,220 | 442,000 | 2,220 |
| 1987-03-30 | 2,410 | 2,410 | 2,200 | 2,200 | 747,000 | 2,200 |
| 1987-03-28 | 2,440 | 2,510 | 2,350 | 2,440 | 3,408,000 | 2,440 |
| 1987-03-27 | 2,260 | 2,400 | 2,190 | 2,400 | 1,282,000 | 2,400 |
| 1987-03-26 | 2,350 | 2,350 | 2,100 | 2,300 | 691,000 | 2,300 |
| 1987-03-25 | 2,120 | 2,360 | 2,120 | 2,350 | 541,000 | 2,350 |
| 1987-03-24 | 2,180 | 2,180 | 2,050 | 2,100 | 254,000 | 2,100 |
| 1987-03-23 | 2,180 | 2,210 | 2,150 | 2,150 | 304,000 | 2,150 |
| 1987-03-20 | 2,200 | 2,250 | 2,100 | 2,170 | 511,000 | 2,170 |
| 1987-03-19 | 2,340 | 2,360 | 2,200 | 2,260 | 977,000 | 2,260 |
| 1987-03-18 | 2,360 | 2,380 | 2,260 | 2,370 | 2,006,000 | 2,370 |
| 1987-03-17 | 2,140 | 2,400 | 2,110 | 2,350 | 3,319,000 | 2,350 |
| 1987-03-16 | 2,130 | 2,150 | 2,020 | 2,020 | 891,000 | 2,020 |
| 1987-03-13 | 2,030 | 2,110 | 2,020 | 2,100 | 1,407,000 | 2,100 |
| 1987-03-12 | 2,050 | 2,130 | 2,000 | 2,020 | 1,522,000 | 2,020 |
| 1987-03-11 | 2,020 | 2,050 | 1,990 | 2,040 | 689,000 | 2,040 |
| 1987-03-10 | 1,960 | 2,000 | 1,940 | 1,990 | 374,000 | 1,990 |
| 1987-03-09 | 1,900 | 1,950 | 1,880 | 1,940 | 160,000 | 1,940 |
| 1987-03-07 | 1,920 | 1,920 | 1,850 | 1,900 | 165,000 | 1,900 |
| 1987-03-06 | 1,990 | 2,010 | 1,920 | 1,920 | 453,000 | 1,920 |
| 1987-03-05 | 1,990 | 2,030 | 1,950 | 1,990 | 673,000 | 1,990 |
| 1987-03-04 | 1,950 | 2,000 | 1,910 | 1,920 | 432,000 | 1,920 |
| 1987-03-03 | 2,040 | 2,050 | 1,910 | 1,910 | 393,000 | 1,910 |
| 1987-03-02 | 2,070 | 2,100 | 2,020 | 2,050 | 1,995,000 | 2,050 |
| 1987-02-28 | 1,950 | 2,030 | 1,920 | 2,030 | 1,071,000 | 2,030 |
| 1987-02-27 | 1,930 | 1,960 | 1,900 | 1,920 | 595,000 | 1,920 |
| 1987-02-26 | 1,890 | 1,980 | 1,870 | 1,870 | 795,000 | 1,870 |
| 1987-02-25 | 1,900 | 1,920 | 1,820 | 1,860 | 361,000 | 1,860 |
| 1987-02-24 | 1,900 | 1,940 | 1,850 | 1,860 | 304,000 | 1,860 |
| 1987-02-23 | 1,990 | 2,000 | 1,890 | 1,890 | 1,240,000 | 1,890 |
| 1987-02-20 | 1,790 | 2,000 | 1,780 | 1,930 | 3,809,000 | 1,930 |
| 1987-02-19 | 1,770 | 1,770 | 1,720 | 1,760 | 273,000 | 1,760 |
| 1987-02-18 | 1,750 | 1,770 | 1,710 | 1,750 | 415,000 | 1,750 |
| 1987-02-17 | 1,720 | 1,750 | 1,700 | 1,740 | 442,000 | 1,740 |
| 1987-02-16 | 1,670 | 1,720 | 1,660 | 1,660 | 185,000 | 1,660 |
| 1987-02-13 | 1,680 | 1,740 | 1,640 | 1,660 | 343,000 | 1,660 |
| 1987-02-12 | 1,660 | 1,700 | 1,660 | 1,680 | 138,000 | 1,680 |
| 1987-02-10 | 1,710 | 1,720 | 1,660 | 1,660 | 169,000 | 1,660 |
| 1987-02-09 | 1,660 | 1,680 | 1,640 | 1,650 | 61,000 | 1,650 |
| 1987-02-07 | 1,660 | 1,680 | 1,640 | 1,670 | 38,000 | 1,670 |
| 1987-02-06 | 1,700 | 1,730 | 1,650 | 1,650 | 163,000 | 1,650 |
| 1987-02-05 | 1,680 | 1,690 | 1,650 | 1,650 | 205,000 | 1,650 |
| 1987-02-04 | 1,740 | 1,790 | 1,640 | 1,640 | 930,000 | 1,640 |
| 1987-02-03 | 1,590 | 1,770 | 1,590 | 1,740 | 989,000 | 1,740 |
| 1987-02-02 | 1,550 | 1,620 | 1,540 | 1,620 | 89,000 | 1,620 |
| 1987-01-31 | 1,580 | 1,590 | 1,530 | 1,560 | 16,000 | 1,560 |
| 1987-01-30 | 1,580 | 1,620 | 1,580 | 1,600 | 109,000 | 1,600 |
| 1987-01-29 | 1,530 | 1,610 | 1,530 | 1,610 | 178,000 | 1,610 |
| 1987-01-28 | 1,560 | 1,560 | 1,530 | 1,530 | 95,000 | 1,530 |
| 1987-01-27 | 1,560 | 1,560 | 1,550 | 1,550 | 39,000 | 1,550 |
| 1987-01-26 | 1,600 | 1,600 | 1,560 | 1,560 | 34,000 | 1,560 |
| 1987-01-24 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 1,560 |
| 1987-01-23 | 1,600 | 1,610 | 1,560 | 1,560 | 53,000 | 1,560 |
| 1987-01-22 | 1,570 | 1,640 | 1,560 | 1,610 | 98,000 | 1,610 |
| 1987-01-21 | 1,620 | 1,620 | 1,560 | 1,560 | 45,000 | 1,560 |
| 1987-01-20 | 1,620 | 1,620 | 1,570 | 1,570 | 21,000 | 1,570 |
| 1987-01-19 | 1,610 | 1,630 | 1,580 | 1,580 | 31,000 | 1,580 |
| 1987-01-16 | 1,600 | 1,640 | 1,580 | 1,600 | 113,000 | 1,600 |
| 1987-01-14 | 1,510 | 1,580 | 1,510 | 1,570 | 47,000 | 1,570 |
| 1987-01-13 | 1,570 | 1,570 | 1,500 | 1,500 | 49,000 | 1,500 |
| 1987-01-12 | 1,580 | 1,580 | 1,540 | 1,550 | 37,000 | 1,550 |
| 1987-01-09 | 1,590 | 1,610 | 1,580 | 1,580 | 34,000 | 1,580 |
| 1987-01-08 | 1,620 | 1,620 | 1,590 | 1,590 | 67,000 | 1,590 |
| 1987-01-07 | 1,640 | 1,640 | 1,560 | 1,560 | 100,000 | 1,560 |
| 1987-01-06 | 1,610 | 1,620 | 1,600 | 1,620 | 16,000 | 1,620 |
| 1987-01-05 | 1,650 | 1,650 | 1,600 | 1,600 | 63,000 | 1,600 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
