1515 日鉄鉱業(株) 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 | 1,070 | 1,070 | 969 | 1,000 | 181,000 | 4,166.67 |
| 1987-12-26 | 1,150 | 1,150 | 1,050 | 1,060 | 268,000 | 4,416.67 |
| 1987-12-25 | 1,170 | 1,180 | 1,100 | 1,120 | 110,000 | 4,666.67 |
| 1987-12-24 | 1,230 | 1,230 | 1,180 | 1,190 | 77,000 | 4,958.33 |
| 1987-12-23 | 1,160 | 1,200 | 1,150 | 1,200 | 122,000 | 5,000 |
| 1987-12-22 | 1,240 | 1,260 | 1,150 | 1,190 | 121,000 | 4,958.33 |
| 1987-12-21 | 1,300 | 1,300 | 1,210 | 1,240 | 190,000 | 5,166.67 |
| 1987-12-18 | 1,300 | 1,300 | 1,280 | 1,300 | 101,000 | 5,416.67 |
| 1987-12-17 | 1,330 | 1,330 | 1,280 | 1,310 | 99,000 | 5,458.33 |
| 1987-12-16 | 1,340 | 1,340 | 1,300 | 1,300 | 53,000 | 5,416.67 |
| 1987-12-15 | 1,360 | 1,390 | 1,300 | 1,330 | 116,000 | 5,541.67 |
| 1987-12-14 | 1,400 | 1,400 | 1,340 | 1,340 | 48,000 | 5,583.33 |
| 1987-12-11 | 1,370 | 1,400 | 1,350 | 1,400 | 34,000 | 5,833.33 |
| 1987-12-10 | 1,410 | 1,420 | 1,350 | 1,370 | 118,000 | 5,708.33 |
| 1987-12-09 | 1,440 | 1,450 | 1,400 | 1,430 | 144,000 | 5,958.33 |
| 1987-12-08 | 1,360 | 1,440 | 1,340 | 1,400 | 76,000 | 5,833.33 |
| 1987-12-07 | 1,370 | 1,380 | 1,340 | 1,340 | 170,000 | 5,583.33 |
| 1987-12-05 | 1,380 | 1,400 | 1,370 | 1,370 | 25,000 | 5,708.33 |
| 1987-12-04 | 1,400 | 1,400 | 1,360 | 1,400 | 73,000 | 5,833.33 |
| 1987-12-03 | 1,440 | 1,450 | 1,370 | 1,430 | 74,000 | 5,958.33 |
| 1987-12-02 | 1,420 | 1,430 | 1,390 | 1,410 | 174,000 | 5,875 |
| 1987-12-01 | 1,390 | 1,390 | 1,340 | 1,360 | 349,000 | 5,666.67 |
| 1987-11-30 | 1,410 | 1,450 | 1,390 | 1,390 | 53,000 | 5,791.67 |
| 1987-11-28 | 1,430 | 1,450 | 1,420 | 1,420 | 65,000 | 5,916.67 |
| 1987-11-27 | 1,490 | 1,500 | 1,410 | 1,410 | 150,000 | 5,875 |
| 1987-11-26 | 1,500 | 1,500 | 1,450 | 1,460 | 131,000 | 6,083.33 |
| 1987-11-25 | 1,500 | 1,510 | 1,480 | 1,480 | 111,000 | 6,166.67 |
| 1987-11-24 | 1,550 | 1,550 | 1,480 | 1,500 | 110,000 | 6,250 |
| 1987-11-20 | 1,610 | 1,620 | 1,560 | 1,570 | 51,000 | 6,541.67 |
| 1987-11-19 | 1,630 | 1,680 | 1,560 | 1,640 | 235,000 | 6,833.33 |
| 1987-11-18 | 1,550 | 1,620 | 1,550 | 1,610 | 231,000 | 6,708.33 |
| 1987-11-17 | 1,390 | 1,580 | 1,390 | 1,580 | 136,000 | 6,583.33 |
| 1987-11-16 | 1,400 | 1,400 | 1,370 | 1,380 | 99,000 | 5,750 |
| 1987-11-13 | 1,400 | 1,400 | 1,370 | 1,380 | 99,000 | 5,750 |
| 1987-11-12 | 1,420 | 1,420 | 1,300 | 1,340 | 99,000 | 5,583.33 |
| 1987-11-11 | 1,430 | 1,430 | 1,270 | 1,400 | 124,000 | 5,833.33 |
| 1987-11-10 | 1,500 | 1,500 | 1,410 | 1,410 | 268,000 | 5,875 |
| 1987-11-09 | 1,570 | 1,570 | 1,500 | 1,530 | 130,000 | 6,375 |
| 1987-11-07 | 1,540 | 1,550 | 1,530 | 1,550 | 72,000 | 6,458.33 |
| 1987-11-06 | 1,550 | 1,570 | 1,540 | 1,550 | 113,000 | 6,458.33 |
| 1987-11-05 | 1,550 | 1,560 | 1,540 | 1,550 | 76,000 | 6,458.33 |
| 1987-11-04 | 1,600 | 1,600 | 1,550 | 1,550 | 178,000 | 6,458.33 |
| 1987-11-02 | 1,620 | 1,620 | 1,550 | 1,600 | 96,000 | 6,666.67 |
| 1987-10-31 | 1,600 | 1,630 | 1,580 | 1,590 | 118,000 | 6,625 |
| 1987-10-30 | 1,600 | 1,620 | 1,590 | 1,620 | 58,000 | 6,750 |
| 1987-10-29 | 1,610 | 1,650 | 1,540 | 1,600 | 134,000 | 6,666.67 |
| 1987-10-28 | 1,700 | 1,700 | 1,630 | 1,680 | 90,000 | 7,000 |
| 1987-10-27 | 1,550 | 1,680 | 1,550 | 1,610 | 121,000 | 6,708.33 |
| 1987-10-26 | 1,690 | 1,690 | 1,530 | 1,610 | 204,000 | 6,708.33 |
| 1987-10-24 | 1,680 | 1,700 | 1,650 | 1,700 | 91,000 | 7,083.33 |
| 1987-10-23 | 1,770 | 1,800 | 1,650 | 1,650 | 182,000 | 6,875 |
| 1987-10-22 | 1,780 | 1,840 | 1,770 | 1,770 | 256,000 | 7,375 |
| 1987-10-21 | 1,780 | 1,780 | 1,710 | 1,740 | 284,000 | 7,250 |
| 1987-10-20 | 1,690 | 1,740 | 1,600 | 1,600 | 424,000 | 6,666.67 |
| 1987-10-19 | 1,880 | 1,920 | 1,870 | 1,900 | 252,000 | 7,916.67 |
| 1987-10-16 | 2,050 | 2,050 | 1,950 | 1,980 | 143,000 | 8,250 |
| 1987-10-15 | 2,060 | 2,060 | 1,950 | 2,010 | 579,000 | 8,375 |
| 1987-10-14 | 2,100 | 2,130 | 2,050 | 2,070 | 513,000 | 8,625 |
| 1987-10-13 | 2,100 | 2,150 | 2,060 | 2,130 | 2,204,001 | 8,875 |
| 1987-10-12 | 1,910 | 2,110 | 1,900 | 2,100 | 1,423,001 | 8,750 |
| 1987-10-09 | 2,010 | 2,020 | 1,920 | 1,920 | 216,000 | 8,000 |
| 1987-10-08 | 2,030 | 2,030 | 1,980 | 2,010 | 461,000 | 8,375 |
| 1987-10-07 | 2,010 | 2,040 | 1,970 | 2,000 | 1,155,000 | 8,333.33 |
| 1987-10-06 | 1,950 | 1,970 | 1,900 | 1,950 | 479,000 | 8,125 |
| 1987-10-05 | 2,030 | 2,030 | 1,910 | 1,940 | 245,000 | 8,083.33 |
| 1987-10-03 | 1,920 | 2,020 | 1,920 | 2,000 | 954,000 | 8,333.33 |
| 1987-10-02 | 1,910 | 1,910 | 1,850 | 1,900 | 233,000 | 7,916.67 |
| 1987-10-01 | 1,900 | 1,930 | 1,880 | 1,910 | 400,000 | 7,958.33 |
| 1987-09-30 | 1,850 | 1,930 | 1,830 | 1,890 | 582,000 | 7,875 |
| 1987-09-29 | 1,820 | 1,840 | 1,800 | 1,840 | 144,000 | 7,666.67 |
| 1987-09-28 | 1,760 | 1,830 | 1,760 | 1,830 | 202,000 | 7,625 |
| 1987-09-26 | 1,750 | 1,800 | 1,690 | 1,790 | 360,000 | 7,458.33 |
| 1987-09-25 | 1,790 | 1,790 | 1,750 | 1,750 | 200,000 | 7,291.67 |
| 1987-09-24 | 1,810 | 1,810 | 1,760 | 1,760 | 221,000 | 7,333.33 |
| 1987-09-22 | 1,800 | 1,820 | 1,760 | 1,780 | 188,000 | 7,416.67 |
| 1987-09-21 | 1,720 | 1,830 | 1,720 | 1,800 | 287,000 | 7,500 |
| 1987-09-18 | 1,680 | 1,740 | 1,630 | 1,720 | 317,000 | 7,166.67 |
| 1987-09-17 | 1,560 | 1,660 | 1,530 | 1,650 | 94,000 | 6,875 |
| 1987-09-16 | 1,580 | 1,590 | 1,530 | 1,530 | 127,000 | 6,375 |
| 1987-09-14 | 1,610 | 1,620 | 1,580 | 1,580 | 171,000 | 6,583.33 |
| 1987-09-11 | 1,660 | 1,660 | 1,570 | 1,630 | 294,000 | 6,791.67 |
| 1987-09-10 | 1,720 | 1,720 | 1,650 | 1,650 | 222,000 | 6,875 |
| 1987-09-09 | 1,750 | 1,750 | 1,680 | 1,690 | 33,000 | 7,041.67 |
| 1987-09-08 | 1,740 | 1,740 | 1,680 | 1,730 | 140,000 | 7,208.33 |
| 1987-09-07 | 1,750 | 1,770 | 1,720 | 1,730 | 128,000 | 7,208.33 |
| 1987-09-05 | 1,850 | 1,850 | 1,750 | 1,750 | 111,000 | 7,291.67 |
| 1987-09-04 | 1,790 | 1,850 | 1,760 | 1,830 | 605,000 | 7,625 |
| 1987-09-03 | 1,800 | 1,830 | 1,750 | 1,760 | 422,000 | 7,333.33 |
| 1987-09-02 | 1,790 | 1,800 | 1,740 | 1,780 | 100,000 | 7,416.67 |
| 1987-09-01 | 1,770 | 1,800 | 1,750 | 1,800 | 200,000 | 7,500 |
| 1987-08-31 | 1,820 | 1,820 | 1,770 | 1,790 | 70,000 | 7,458.33 |
| 1987-08-29 | 1,830 | 1,830 | 1,760 | 1,810 | 124,000 | 7,541.67 |
| 1987-08-28 | 1,810 | 1,850 | 1,770 | 1,820 | 282,000 | 7,583.33 |
| 1987-08-27 | 1,860 | 1,860 | 1,780 | 1,780 | 167,000 | 7,416.67 |
| 1987-08-26 | 1,850 | 1,890 | 1,800 | 1,870 | 206,000 | 7,791.67 |
| 1987-08-25 | 1,740 | 1,860 | 1,710 | 1,850 | 285,000 | 7,708.33 |
| 1987-08-24 | 1,760 | 1,790 | 1,730 | 1,740 | 340,000 | 7,250 |
| 1987-08-22 | 1,810 | 1,810 | 1,750 | 1,790 | 250,000 | 7,458.33 |
| 1987-08-21 | 1,820 | 1,830 | 1,780 | 1,780 | 168,000 | 7,416.67 |
| 1987-08-20 | 1,880 | 1,900 | 1,820 | 1,850 | 312,000 | 7,708.33 |
| 1987-08-19 | 1,800 | 1,870 | 1,790 | 1,870 | 167,000 | 7,791.67 |
| 1987-08-18 | 1,910 | 1,910 | 1,830 | 1,830 | 201,000 | 7,625 |
| 1987-08-17 | 1,860 | 1,930 | 1,850 | 1,890 | 128,000 | 7,875 |
| 1987-08-14 | 1,800 | 1,870 | 1,780 | 1,870 | 386,000 | 7,791.67 |
| 1987-08-13 | 1,820 | 1,820 | 1,770 | 1,800 | 305,000 | 7,500 |
| 1987-08-12 | 1,870 | 1,870 | 1,770 | 1,800 | 464,000 | 7,500 |
| 1987-08-11 | 1,900 | 1,900 | 1,850 | 1,850 | 257,000 | 7,708.33 |
| 1987-08-10 | 1,910 | 1,930 | 1,880 | 1,920 | 173,000 | 8,000 |
| 1987-08-07 | 1,920 | 1,940 | 1,870 | 1,940 | 376,000 | 8,083.33 |
| 1987-08-06 | 1,930 | 1,930 | 1,870 | 1,910 | 354,000 | 7,958.33 |
| 1987-08-05 | 1,940 | 1,940 | 1,880 | 1,910 | 333,000 | 7,958.33 |
| 1987-08-04 | 1,970 | 1,970 | 1,880 | 1,940 | 246,000 | 8,083.33 |
| 1987-08-03 | 2,010 | 2,030 | 1,920 | 1,950 | 258,000 | 8,125 |
| 1987-08-01 | 1,940 | 2,000 | 1,940 | 2,000 | 624,000 | 8,333.33 |
| 1987-07-31 | 2,030 | 2,030 | 1,930 | 1,940 | 396,000 | 8,083.33 |
| 1987-07-30 | 2,040 | 2,070 | 1,960 | 2,030 | 415,000 | 8,458.33 |
| 1987-07-29 | 2,160 | 2,170 | 2,000 | 2,040 | 2,548,001 | 8,500 |
| 1987-07-28 | 2,190 | 2,220 | 2,150 | 2,190 | 3,241,001 | 9,125 |
| 1987-07-27 | 2,100 | 2,180 | 2,050 | 2,180 | 1,613,001 | 9,083.33 |
| 1987-07-25 | 1,980 | 2,140 | 1,980 | 2,130 | 2,321,001 | 8,875 |
| 1987-07-24 | 1,970 | 2,080 | 1,960 | 2,020 | 3,057,001 | 8,416.67 |
| 1987-07-23 | 1,830 | 1,950 | 1,810 | 1,910 | 2,060,001 | 7,958.33 |
| 1987-07-22 | 1,850 | 1,850 | 1,800 | 1,840 | 325,000 | 7,666.67 |
| 1987-07-21 | 1,810 | 1,850 | 1,770 | 1,850 | 512,000 | 7,708.33 |
| 1987-07-20 | 1,880 | 1,880 | 1,750 | 1,840 | 238,000 | 7,666.67 |
| 1987-07-17 | 1,830 | 1,860 | 1,820 | 1,850 | 442,000 | 7,708.33 |
| 1987-07-16 | 1,850 | 1,880 | 1,810 | 1,860 | 612,000 | 7,750 |
| 1987-07-15 | 1,900 | 1,900 | 1,830 | 1,860 | 1,651,001 | 7,750 |
| 1987-07-14 | 1,700 | 1,880 | 1,700 | 1,870 | 1,217,000 | 7,791.67 |
| 1987-07-13 | 1,730 | 1,730 | 1,680 | 1,680 | 244,000 | 7,000 |
| 1987-07-10 | 1,700 | 1,760 | 1,700 | 1,750 | 359,000 | 7,291.67 |
| 1987-07-09 | 1,710 | 1,770 | 1,680 | 1,730 | 783,000 | 7,208.33 |
| 1987-07-08 | 1,630 | 1,740 | 1,630 | 1,740 | 232,000 | 7,250 |
| 1987-07-07 | 1,610 | 1,640 | 1,590 | 1,610 | 257,000 | 6,708.33 |
| 1987-07-06 | 1,610 | 1,640 | 1,580 | 1,620 | 122,000 | 6,750 |
| 1987-07-04 | 1,600 | 1,630 | 1,580 | 1,630 | 30,000 | 6,791.67 |
| 1987-07-03 | 1,640 | 1,640 | 1,580 | 1,600 | 91,000 | 6,666.67 |
| 1987-07-02 | 1,640 | 1,640 | 1,600 | 1,640 | 122,000 | 6,833.33 |
| 1987-07-01 | 1,640 | 1,650 | 1,570 | 1,630 | 143,000 | 6,791.67 |
| 1987-06-30 | 1,680 | 1,680 | 1,600 | 1,610 | 152,000 | 6,708.33 |
| 1987-06-29 | 1,740 | 1,740 | 1,630 | 1,680 | 90,000 | 7,000 |
| 1987-06-27 | 1,750 | 1,750 | 1,650 | 1,740 | 190,000 | 7,250 |
| 1987-06-26 | 1,780 | 1,780 | 1,690 | 1,760 | 252,000 | 7,333.33 |
| 1987-06-25 | 1,610 | 1,770 | 1,600 | 1,760 | 256,000 | 7,333.33 |
| 1987-06-24 | 1,700 | 1,700 | 1,600 | 1,610 | 143,000 | 6,708.33 |
| 1987-06-23 | 1,710 | 1,730 | 1,680 | 1,680 | 134,000 | 7,000 |
| 1987-06-22 | 1,750 | 1,750 | 1,680 | 1,710 | 64,000 | 7,125 |
| 1987-06-19 | 1,800 | 1,820 | 1,720 | 1,720 | 133,000 | 7,166.67 |
| 1987-06-18 | 1,840 | 1,840 | 1,760 | 1,800 | 178,000 | 7,500 |
| 1987-06-17 | 1,730 | 1,850 | 1,730 | 1,790 | 396,000 | 7,458.33 |
| 1987-06-16 | 1,720 | 1,750 | 1,680 | 1,750 | 156,000 | 7,291.67 |
| 1987-06-15 | 1,750 | 1,750 | 1,700 | 1,710 | 121,000 | 7,125 |
| 1987-06-12 | 1,720 | 1,750 | 1,680 | 1,720 | 87,000 | 7,166.67 |
| 1987-06-11 | 1,700 | 1,750 | 1,680 | 1,750 | 103,000 | 7,291.67 |
| 1987-06-10 | 1,720 | 1,760 | 1,690 | 1,710 | 314,000 | 7,125 |
| 1987-06-09 | 1,860 | 1,870 | 1,730 | 1,750 | 262,000 | 7,291.67 |
| 1987-06-08 | 1,700 | 1,860 | 1,700 | 1,860 | 344,000 | 7,750 |
| 1987-06-06 | 1,700 | 1,720 | 1,680 | 1,690 | 76,000 | 7,041.67 |
| 1987-06-05 | 1,710 | 1,770 | 1,700 | 1,720 | 163,000 | 7,166.67 |
| 1987-06-04 | 1,760 | 1,760 | 1,710 | 1,710 | 172,000 | 7,125 |
| 1987-06-03 | 1,750 | 1,780 | 1,730 | 1,770 | 209,000 | 7,375 |
| 1987-06-02 | 1,860 | 1,860 | 1,730 | 1,770 | 478,000 | 7,375 |
| 1987-06-01 | 1,900 | 1,900 | 1,810 | 1,860 | 414,000 | 7,750 |
| 1987-05-30 | 1,860 | 1,910 | 1,850 | 1,910 | 572,000 | 7,958.33 |
| 1987-05-29 | 1,860 | 1,930 | 1,800 | 1,810 | 739,000 | 7,541.67 |
| 1987-05-28 | 1,950 | 1,950 | 1,830 | 1,890 | 910,000 | 7,875 |
| 1987-05-27 | 1,860 | 1,970 | 1,840 | 1,960 | 8,584,003 | 8,166.67 |
| 1987-05-26 | 1,800 | 1,880 | 1,770 | 1,830 | 1,834,001 | 7,625 |
| 1987-05-25 | 1,840 | 1,850 | 1,760 | 1,770 | 1,050,000 | 7,375 |
| 1987-05-23 | 1,670 | 1,830 | 1,650 | 1,810 | 1,201,000 | 7,541.67 |
| 1987-05-22 | 1,650 | 1,660 | 1,620 | 1,660 | 373,000 | 6,916.67 |
| 1987-05-21 | 1,650 | 1,670 | 1,610 | 1,620 | 139,000 | 6,750 |
| 1987-05-20 | 1,650 | 1,690 | 1,620 | 1,670 | 410,000 | 6,958.33 |
| 1987-05-19 | 1,720 | 1,740 | 1,650 | 1,650 | 484,000 | 6,875 |
| 1987-05-18 | 1,680 | 1,700 | 1,610 | 1,700 | 258,000 | 7,083.33 |
| 1987-05-15 | 1,650 | 1,700 | 1,650 | 1,650 | 143,000 | 6,875 |
| 1987-05-14 | 1,750 | 1,750 | 1,670 | 1,670 | 488,000 | 6,958.33 |
| 1987-05-13 | 1,720 | 1,760 | 1,680 | 1,720 | 1,450,001 | 7,166.67 |
| 1987-05-12 | 1,670 | 1,690 | 1,650 | 1,690 | 286,000 | 7,041.67 |
| 1987-05-11 | 1,650 | 1,680 | 1,630 | 1,670 | 270,000 | 6,958.33 |
| 1987-05-08 | 1,650 | 1,660 | 1,600 | 1,600 | 217,000 | 6,666.67 |
| 1987-05-07 | 1,660 | 1,660 | 1,590 | 1,650 | 238,000 | 6,875 |
| 1987-05-06 | 1,650 | 1,720 | 1,600 | 1,630 | 359,000 | 6,791.67 |
| 1987-05-02 | 1,680 | 1,730 | 1,630 | 1,680 | 755,000 | 7,000 |
| 1987-05-01 | 1,720 | 1,740 | 1,610 | 1,620 | 1,113,000 | 6,750 |
| 1987-04-30 | 1,600 | 1,670 | 1,580 | 1,670 | 703,000 | 6,958.33 |
| 1987-04-28 | 1,700 | 1,720 | 1,560 | 1,600 | 1,713,001 | 6,666.67 |
| 1987-04-27 | 1,800 | 1,830 | 1,670 | 1,730 | 7,765,003 | 7,208.33 |
| 1987-04-25 | 1,560 | 1,800 | 1,520 | 1,770 | 3,868,002 | 7,375 |
| 1987-04-24 | 1,500 | 1,540 | 1,490 | 1,530 | 2,401,001 | 6,375 |
| 1987-04-23 | 1,390 | 1,510 | 1,390 | 1,490 | 2,300,001 | 6,208.33 |
| 1987-04-22 | 1,410 | 1,420 | 1,350 | 1,390 | 1,319,001 | 5,791.67 |
| 1987-04-21 | 1,300 | 1,420 | 1,290 | 1,390 | 3,678,001 | 5,791.67 |
| 1987-04-20 | 1,190 | 1,280 | 1,170 | 1,280 | 1,815,001 | 5,333.33 |
| 1987-04-17 | 1,040 | 1,210 | 1,020 | 1,150 | 427,000 | 4,791.67 |
| 1987-04-16 | 1,020 | 1,070 | 1,020 | 1,050 | 140,000 | 4,375 |
| 1987-04-15 | 1,030 | 1,040 | 1,000 | 1,000 | 55,000 | 4,166.67 |
| 1987-04-14 | 1,040 | 1,060 | 1,010 | 1,010 | 99,000 | 4,208.33 |
| 1987-04-13 | 1,070 | 1,080 | 1,040 | 1,040 | 147,000 | 4,333.33 |
| 1987-04-10 | 1,000 | 1,030 | 991 | 1,030 | 97,000 | 4,291.67 |
| 1987-04-09 | 1,000 | 1,010 | 990 | 1,000 | 143,000 | 4,166.67 |
| 1987-04-08 | 1,000 | 1,000 | 990 | 990 | 80,000 | 4,125 |
| 1987-04-07 | 1,010 | 1,040 | 1,000 | 1,000 | 55,000 | 4,166.67 |
| 1987-04-06 | 1,030 | 1,050 | 1,000 | 1,000 | 76,000 | 4,166.67 |
| 1987-04-04 | 1,070 | 1,070 | 1,030 | 1,030 | 25,000 | 4,291.67 |
| 1987-04-03 | 1,090 | 1,090 | 1,030 | 1,090 | 55,000 | 4,541.67 |
| 1987-04-02 | 1,100 | 1,130 | 1,080 | 1,100 | 181,000 | 4,583.33 |
| 1987-04-01 | 1,100 | 1,180 | 1,060 | 1,100 | 567,000 | 4,583.33 |
| 1987-03-31 | 990 | 1,100 | 990 | 1,100 | 365,000 | 4,583.33 |
| 1987-03-30 | 990 | 1,010 | 990 | 1,000 | 77,000 | 4,166.67 |
| 1987-03-28 | 980 | 990 | 980 | 990 | 26,000 | 4,125 |
| 1987-03-27 | 1,000 | 1,010 | 980 | 990 | 146,000 | 4,125 |
| 1987-03-26 | 976 | 1,040 | 976 | 1,000 | 109,000 | 4,166.67 |
| 1987-03-25 | 951 | 975 | 951 | 966 | 261,000 | 4,025 |
| 1987-03-24 | 975 | 989 | 956 | 960 | 278,000 | 4,000 |
| 1987-03-23 | 990 | 990 | 975 | 975 | 44,000 | 4,062.50 |
| 1987-03-20 | 1,040 | 1,040 | 998 | 1,000 | 177,000 | 4,166.67 |
| 1987-03-19 | 950 | 1,030 | 930 | 1,020 | 863,000 | 4,250 |
| 1987-03-18 | 1,030 | 1,030 | 960 | 960 | 269,000 | 4,000 |
| 1987-03-17 | 1,000 | 1,040 | 1,000 | 1,010 | 111,000 | 4,208.33 |
| 1987-03-16 | 1,020 | 1,050 | 1,010 | 1,020 | 316,000 | 4,250 |
| 1987-03-13 | 1,080 | 1,100 | 1,020 | 1,070 | 227,000 | 4,458.33 |
| 1987-03-12 | 1,110 | 1,120 | 1,060 | 1,120 | 143,000 | 4,666.67 |
| 1987-03-11 | 1,160 | 1,180 | 1,110 | 1,130 | 140,000 | 4,708.33 |
| 1987-03-10 | 1,210 | 1,210 | 1,140 | 1,150 | 106,000 | 4,791.67 |
| 1987-03-09 | 1,170 | 1,220 | 1,150 | 1,220 | 155,000 | 5,083.33 |
| 1987-03-07 | 1,150 | 1,200 | 1,150 | 1,190 | 141,000 | 4,958.33 |
| 1987-03-06 | 1,180 | 1,200 | 1,150 | 1,150 | 122,000 | 4,791.67 |
| 1987-03-05 | 1,220 | 1,220 | 1,160 | 1,170 | 198,000 | 4,875 |
| 1987-03-04 | 1,140 | 1,260 | 1,100 | 1,200 | 539,000 | 5,000 |
| 1987-03-03 | 1,190 | 1,190 | 1,150 | 1,160 | 282,000 | 4,833.33 |
| 1987-03-02 | 1,200 | 1,260 | 1,180 | 1,180 | 246,000 | 4,916.67 |
| 1987-02-28 | 1,190 | 1,230 | 1,190 | 1,210 | 189,000 | 5,041.67 |
| 1987-02-27 | 1,220 | 1,250 | 1,190 | 1,190 | 441,000 | 4,958.33 |
| 1987-02-26 | 1,290 | 1,300 | 1,260 | 1,260 | 362,000 | 5,250 |
| 1987-02-25 | 1,340 | 1,360 | 1,270 | 1,310 | 2,589,001 | 5,458.33 |
| 1987-02-24 | 1,230 | 1,340 | 1,200 | 1,340 | 1,363,001 | 5,583.33 |
| 1987-02-23 | 1,220 | 1,240 | 1,180 | 1,220 | 602,000 | 5,083.33 |
| 1987-02-20 | 1,200 | 1,260 | 1,200 | 1,220 | 683,000 | 5,083.33 |
| 1987-02-19 | 1,250 | 1,300 | 1,220 | 1,220 | 3,367,001 | 5,083.33 |
| 1987-02-18 | 1,180 | 1,250 | 1,140 | 1,250 | 1,795,001 | 5,208.33 |
| 1987-02-17 | 1,180 | 1,180 | 1,140 | 1,160 | 381,000 | 4,833.33 |
| 1987-02-16 | 1,190 | 1,190 | 1,140 | 1,170 | 374,000 | 4,875 |
| 1987-02-13 | 1,170 | 1,210 | 1,160 | 1,170 | 1,362,001 | 4,875 |
| 1987-02-12 | 1,160 | 1,190 | 1,120 | 1,150 | 1,010,000 | 4,791.67 |
| 1987-02-10 | 1,110 | 1,170 | 1,110 | 1,150 | 740,000 | 4,791.67 |
| 1987-02-09 | 1,140 | 1,150 | 1,100 | 1,100 | 451,000 | 4,583.33 |
| 1987-02-07 | 1,100 | 1,150 | 1,100 | 1,150 | 1,270,001 | 4,791.67 |
| 1987-02-06 | 1,190 | 1,230 | 1,100 | 1,120 | 3,011,001 | 4,666.67 |
| 1987-02-05 | 1,150 | 1,190 | 1,130 | 1,180 | 3,408,001 | 4,916.67 |
| 1987-02-04 | 1,050 | 1,130 | 1,010 | 1,120 | 1,338,001 | 4,666.67 |
| 1987-02-03 | 1,130 | 1,180 | 1,040 | 1,050 | 4,126,002 | 4,375 |
| 1987-02-02 | 1,050 | 1,130 | 990 | 1,110 | 4,174,002 | 4,625 |
| 1987-01-31 | 960 | 1,040 | 960 | 1,030 | 3,042,001 | 4,291.67 |
| 1987-01-30 | 855 | 950 | 855 | 950 | 5,396,002 | 3,958.33 |
| 1987-01-29 | 850 | 850 | 822 | 850 | 1,217,000 | 3,541.67 |
| 1987-01-28 | 845 | 863 | 835 | 841 | 1,181,000 | 3,504.17 |
| 1987-01-27 | 860 | 865 | 829 | 835 | 442,000 | 3,479.17 |
| 1987-01-26 | 870 | 874 | 855 | 864 | 958,000 | 3,600 |
| 1987-01-24 | 849 | 870 | 843 | 865 | 748,000 | 3,604.17 |
| 1987-01-23 | 871 | 878 | 851 | 851 | 2,113,001 | 3,545.83 |
| 1987-01-22 | 811 | 866 | 805 | 858 | 2,956,001 | 3,575 |
| 1987-01-21 | 815 | 822 | 803 | 813 | 1,100,000 | 3,387.50 |
| 1987-01-20 | 790 | 795 | 780 | 795 | 257,000 | 3,312.50 |
| 1987-01-19 | 783 | 799 | 750 | 780 | 465,000 | 3,250 |
| 1987-01-16 | 800 | 803 | 780 | 780 | 435,000 | 3,250 |
| 1987-01-14 | 836 | 839 | 795 | 825 | 1,582,001 | 3,437.50 |
| 1987-01-13 | 808 | 847 | 805 | 830 | 3,281,001 | 3,458.33 |
| 1987-01-12 | 795 | 810 | 783 | 800 | 1,660,001 | 3,333.33 |
| 1987-01-09 | 785 | 808 | 784 | 800 | 5,216,002 | 3,333.33 |
| 1987-01-08 | 740 | 773 | 739 | 773 | 3,222,001 | 3,220.83 |
| 1987-01-07 | 710 | 730 | 701 | 730 | 1,388,001 | 3,041.67 |
| 1987-01-06 | 672 | 707 | 672 | 701 | 1,716,001 | 2,920.83 |
| 1987-01-05 | 680 | 683 | 670 | 681 | 242,000 | 2,837.50 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.2株
