1881 (株)NIPPO 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 | 3,390 | 3,390 | 3,150 | 3,250 | 303,000 | 2,954.55 |
| 1987-12-26 | 3,530 | 3,530 | 3,340 | 3,340 | 132,000 | 3,036.36 |
| 1987-12-25 | 3,610 | 3,610 | 3,500 | 3,580 | 292,000 | 3,254.55 |
| 1987-12-24 | 3,670 | 3,670 | 3,600 | 3,600 | 323,000 | 3,272.73 |
| 1987-12-23 | 3,650 | 3,650 | 3,610 | 3,640 | 417,000 | 3,309.09 |
| 1987-12-22 | 3,730 | 3,750 | 3,650 | 3,650 | 279,000 | 3,318.18 |
| 1987-12-21 | 3,800 | 3,800 | 3,710 | 3,730 | 727,000 | 3,390.91 |
| 1987-12-18 | 3,790 | 3,820 | 3,750 | 3,750 | 2,220,000 | 3,409.09 |
| 1987-12-17 | 3,650 | 3,790 | 3,610 | 3,790 | 1,443,000 | 3,445.45 |
| 1987-12-16 | 3,640 | 3,650 | 3,580 | 3,630 | 232,000 | 3,300 |
| 1987-12-15 | 3,660 | 3,660 | 3,590 | 3,590 | 172,000 | 3,263.64 |
| 1987-12-14 | 3,670 | 3,670 | 3,610 | 3,610 | 59,000 | 3,281.82 |
| 1987-12-11 | 3,600 | 3,640 | 3,580 | 3,640 | 103,000 | 3,309.09 |
| 1987-12-10 | 3,660 | 3,660 | 3,600 | 3,610 | 141,000 | 3,281.82 |
| 1987-12-09 | 3,680 | 3,680 | 3,610 | 3,620 | 205,000 | 3,290.91 |
| 1987-12-08 | 3,650 | 3,650 | 3,580 | 3,630 | 232,000 | 3,300 |
| 1987-12-07 | 3,590 | 3,650 | 3,590 | 3,610 | 102,000 | 3,281.82 |
| 1987-12-05 | 3,550 | 3,600 | 3,550 | 3,580 | 104,000 | 3,254.55 |
| 1987-12-04 | 3,630 | 3,630 | 3,550 | 3,570 | 164,000 | 3,245.45 |
| 1987-12-03 | 3,680 | 3,680 | 3,600 | 3,650 | 161,000 | 3,318.18 |
| 1987-12-02 | 3,660 | 3,700 | 3,600 | 3,640 | 247,000 | 3,309.09 |
| 1987-12-01 | 3,600 | 3,700 | 3,540 | 3,650 | 164,000 | 3,318.18 |
| 1987-11-30 | 3,650 | 3,660 | 3,570 | 3,600 | 204,000 | 3,272.73 |
| 1987-11-28 | 3,650 | 3,700 | 3,640 | 3,700 | 125,000 | 3,363.64 |
| 1987-11-27 | 3,780 | 3,790 | 3,710 | 3,720 | 1,682,000 | 3,381.82 |
| 1987-11-26 | 3,650 | 3,790 | 3,650 | 3,790 | 1,352,000 | 3,445.45 |
| 1987-11-25 | 3,680 | 3,700 | 3,630 | 3,700 | 454,000 | 3,363.64 |
| 1987-11-24 | 3,630 | 3,720 | 3,630 | 3,680 | 612,000 | 3,345.45 |
| 1987-11-20 | 3,610 | 3,630 | 3,550 | 3,600 | 159,000 | 3,272.73 |
| 1987-11-19 | 3,640 | 3,650 | 3,600 | 3,600 | 266,000 | 3,272.73 |
| 1987-11-18 | 3,570 | 3,680 | 3,570 | 3,630 | 1,399,000 | 3,300 |
| 1987-11-17 | 3,700 | 3,740 | 3,600 | 3,600 | 889,000 | 3,272.73 |
| 1987-11-16 | 3,650 | 3,750 | 3,650 | 3,740 | 1,601,000 | 3,400 |
| 1987-11-13 | 3,660 | 3,700 | 3,590 | 3,700 | 2,716,000 | 3,363.64 |
| 1987-11-12 | 3,400 | 3,550 | 3,320 | 3,480 | 812,000 | 3,163.64 |
| 1987-11-11 | 3,280 | 3,310 | 3,100 | 3,300 | 276,000 | 3,000 |
| 1987-11-10 | 3,390 | 3,390 | 3,250 | 3,250 | 182,000 | 2,954.55 |
| 1987-11-09 | 3,410 | 3,440 | 3,350 | 3,440 | 97,000 | 3,127.27 |
| 1987-11-07 | 3,480 | 3,480 | 3,400 | 3,410 | 102,000 | 3,100 |
| 1987-11-06 | 3,570 | 3,570 | 3,470 | 3,500 | 555,000 | 3,181.82 |
| 1987-11-05 | 3,550 | 3,600 | 3,450 | 3,470 | 1,052,000 | 3,154.55 |
| 1987-11-04 | 3,410 | 3,580 | 3,400 | 3,570 | 1,454,000 | 3,245.45 |
| 1987-11-02 | 3,410 | 3,410 | 3,400 | 3,400 | 131,000 | 3,090.91 |
| 1987-10-31 | 3,370 | 3,400 | 3,360 | 3,400 | 180,000 | 3,090.91 |
| 1987-10-30 | 3,300 | 3,350 | 3,290 | 3,310 | 152,000 | 3,009.09 |
| 1987-10-29 | 3,280 | 3,290 | 3,190 | 3,200 | 73,000 | 2,909.09 |
| 1987-10-28 | 3,420 | 3,420 | 3,220 | 3,300 | 433,000 | 3,000 |
| 1987-10-27 | 3,110 | 3,360 | 3,110 | 3,360 | 246,000 | 3,054.55 |
| 1987-10-26 | 3,250 | 3,250 | 2,990 | 3,160 | 163,000 | 2,872.73 |
| 1987-10-24 | 3,360 | 3,410 | 3,300 | 3,300 | 125,000 | 3,000 |
| 1987-10-23 | 3,320 | 3,430 | 3,300 | 3,330 | 708,000 | 3,027.27 |
| 1987-10-22 | 3,350 | 3,370 | 3,230 | 3,370 | 530,000 | 3,063.64 |
| 1987-10-21 | 3,050 | 3,200 | 3,050 | 3,200 | 227,000 | 2,909.09 |
| 1987-10-20 | 2,840 | 2,840 | 2,840 | 2,840 | 35,000 | 2,581.82 |
| 1987-10-19 | 3,250 | 3,340 | 3,250 | 3,340 | 111,000 | 3,036.36 |
| 1987-10-16 | 3,370 | 3,390 | 3,340 | 3,390 | 283,000 | 3,081.82 |
| 1987-10-15 | 3,250 | 3,400 | 3,250 | 3,400 | 536,000 | 3,090.91 |
| 1987-10-14 | 3,300 | 3,300 | 3,290 | 3,290 | 92,000 | 2,990.91 |
| 1987-10-13 | 3,260 | 3,330 | 3,260 | 3,330 | 51,000 | 3,027.27 |
| 1987-10-12 | 3,270 | 3,300 | 3,250 | 3,260 | 152,000 | 2,963.64 |
| 1987-10-09 | 3,350 | 3,350 | 3,290 | 3,300 | 79,000 | 3,000 |
| 1987-10-08 | 3,240 | 3,270 | 3,220 | 3,250 | 273,000 | 2,954.55 |
| 1987-10-07 | 3,240 | 3,250 | 3,200 | 3,240 | 337,000 | 2,945.45 |
| 1987-10-06 | 3,210 | 3,250 | 3,190 | 3,250 | 245,000 | 2,954.55 |
| 1987-10-05 | 3,200 | 3,230 | 3,150 | 3,200 | 47,000 | 2,909.09 |
| 1987-10-03 | 3,210 | 3,230 | 3,210 | 3,230 | 34,000 | 2,936.36 |
| 1987-10-02 | 3,150 | 3,240 | 3,120 | 3,230 | 136,000 | 2,936.36 |
| 1987-10-01 | 3,200 | 3,200 | 3,100 | 3,110 | 95,000 | 2,827.27 |
| 1987-09-30 | 3,290 | 3,290 | 3,170 | 3,220 | 81,000 | 2,927.27 |
| 1987-09-29 | 3,350 | 3,350 | 3,220 | 3,240 | 88,000 | 2,945.45 |
| 1987-09-28 | 3,290 | 3,330 | 3,250 | 3,300 | 143,000 | 3,000 |
| 1987-09-26 | 3,290 | 3,290 | 3,220 | 3,290 | 90,000 | 2,990.91 |
| 1987-09-25 | 3,300 | 3,300 | 3,230 | 3,240 | 131,000 | 2,945.45 |
| 1987-09-24 | 3,240 | 3,340 | 3,230 | 3,250 | 58,000 | 2,954.55 |
| 1987-09-22 | 3,300 | 3,300 | 3,230 | 3,290 | 21,000 | 2,990.91 |
| 1987-09-21 | 3,340 | 3,340 | 3,290 | 3,290 | 9,000 | 2,990.91 |
| 1987-09-18 | 3,300 | 3,300 | 3,250 | 3,290 | 72,000 | 2,990.91 |
| 1987-09-17 | 3,220 | 3,250 | 3,220 | 3,220 | 58,000 | 2,927.27 |
| 1987-09-16 | 3,280 | 3,280 | 3,220 | 3,220 | 42,000 | 2,927.27 |
| 1987-09-14 | 3,270 | 3,270 | 3,220 | 3,230 | 40,000 | 2,936.36 |
| 1987-09-11 | 3,270 | 3,270 | 3,220 | 3,220 | 56,000 | 2,927.27 |
| 1987-09-10 | 3,250 | 3,250 | 3,200 | 3,220 | 6,000 | 2,927.27 |
| 1987-09-09 | 3,340 | 3,340 | 3,220 | 3,300 | 42,000 | 3,000 |
| 1987-09-08 | 3,330 | 3,330 | 3,300 | 3,300 | 29,000 | 3,000 |
| 1987-09-07 | 3,250 | 3,260 | 3,230 | 3,230 | 95,000 | 2,936.36 |
| 1987-09-05 | 3,350 | 3,350 | 3,300 | 3,300 | 52,000 | 3,000 |
| 1987-09-04 | 3,450 | 3,450 | 3,390 | 3,400 | 131,000 | 3,090.91 |
| 1987-09-03 | 3,440 | 3,510 | 3,440 | 3,460 | 297,000 | 3,145.45 |
| 1987-09-02 | 3,450 | 3,520 | 3,420 | 3,490 | 749,000 | 3,172.73 |
| 1987-09-01 | 3,480 | 3,480 | 3,410 | 3,410 | 65,000 | 3,100 |
| 1987-08-31 | 3,480 | 3,480 | 3,450 | 3,470 | 19,000 | 3,154.55 |
| 1987-08-29 | 3,480 | 3,480 | 3,460 | 3,480 | 42,000 | 3,163.64 |
| 1987-08-28 | 3,440 | 3,500 | 3,410 | 3,500 | 772,000 | 3,181.82 |
| 1987-08-27 | 3,410 | 3,470 | 3,370 | 3,370 | 443,000 | 3,063.64 |
| 1987-08-26 | 3,350 | 3,420 | 3,350 | 3,420 | 238,000 | 3,109.09 |
| 1987-08-25 | 3,350 | 3,350 | 3,300 | 3,300 | 33,000 | 3,000 |
| 1987-08-24 | 3,400 | 3,400 | 3,370 | 3,380 | 80,000 | 3,072.73 |
| 1987-08-22 | 3,390 | 3,440 | 3,380 | 3,390 | 124,000 | 3,081.82 |
| 1987-08-21 | 3,360 | 3,390 | 3,350 | 3,390 | 62,000 | 3,081.82 |
| 1987-08-20 | 3,400 | 3,400 | 3,350 | 3,350 | 45,000 | 3,045.45 |
| 1987-08-19 | 3,440 | 3,470 | 3,380 | 3,380 | 215,000 | 3,072.73 |
| 1987-08-18 | 3,400 | 3,490 | 3,350 | 3,410 | 644,000 | 3,100 |
| 1987-08-17 | 3,340 | 3,360 | 3,340 | 3,360 | 60,000 | 3,054.55 |
| 1987-08-14 | 3,430 | 3,430 | 3,350 | 3,390 | 103,000 | 3,081.82 |
| 1987-08-13 | 3,400 | 3,440 | 3,370 | 3,410 | 481,000 | 3,100 |
| 1987-08-12 | 3,290 | 3,420 | 3,250 | 3,420 | 1,480,000 | 3,109.09 |
| 1987-08-11 | 3,350 | 3,350 | 3,220 | 3,240 | 323,000 | 2,945.45 |
| 1987-08-10 | 3,250 | 3,320 | 3,210 | 3,300 | 580,000 | 3,000 |
| 1987-08-07 | 3,150 | 3,240 | 3,150 | 3,200 | 1,070,000 | 2,909.09 |
| 1987-08-06 | 3,050 | 3,160 | 3,020 | 3,120 | 291,000 | 2,836.36 |
| 1987-08-05 | 2,990 | 3,050 | 2,980 | 3,000 | 161,000 | 2,727.27 |
| 1987-08-04 | 2,880 | 2,960 | 2,880 | 2,950 | 98,000 | 2,681.82 |
| 1987-08-03 | 2,890 | 2,960 | 2,890 | 2,960 | 45,000 | 2,690.91 |
| 1987-08-01 | 2,900 | 2,950 | 2,900 | 2,930 | 89,000 | 2,663.64 |
| 1987-07-31 | 2,900 | 2,920 | 2,890 | 2,890 | 184,000 | 2,627.27 |
| 1987-07-30 | 2,890 | 2,900 | 2,860 | 2,890 | 279,000 | 2,627.27 |
| 1987-07-29 | 3,000 | 3,010 | 2,950 | 2,950 | 139,000 | 2,681.82 |
| 1987-07-28 | 3,100 | 3,100 | 3,000 | 3,000 | 363,000 | 2,727.27 |
| 1987-07-27 | 3,100 | 3,100 | 3,020 | 3,100 | 45,000 | 2,818.18 |
| 1987-07-25 | 3,130 | 3,130 | 3,090 | 3,100 | 124,000 | 2,818.18 |
| 1987-07-24 | 2,950 | 3,120 | 2,940 | 3,080 | 355,000 | 2,800 |
| 1987-07-23 | 2,810 | 2,870 | 2,800 | 2,870 | 114,000 | 2,609.09 |
| 1987-07-22 | 2,820 | 2,820 | 2,740 | 2,820 | 83,000 | 2,563.64 |
| 1987-07-21 | 2,790 | 2,850 | 2,790 | 2,850 | 70,000 | 2,590.91 |
| 1987-07-20 | 2,980 | 2,980 | 2,850 | 2,850 | 44,000 | 2,590.91 |
| 1987-07-17 | 2,980 | 3,000 | 2,970 | 2,970 | 25,000 | 2,700 |
| 1987-07-16 | 2,970 | 2,990 | 2,930 | 2,980 | 90,000 | 2,709.09 |
| 1987-07-15 | 3,040 | 3,040 | 2,980 | 2,990 | 40,000 | 2,718.18 |
| 1987-07-14 | 3,030 | 3,050 | 3,030 | 3,030 | 101,000 | 2,754.55 |
| 1987-07-13 | 3,050 | 3,050 | 2,950 | 3,030 | 105,000 | 2,754.55 |
| 1987-07-10 | 3,000 | 3,030 | 2,990 | 3,030 | 105,000 | 2,754.55 |
| 1987-07-09 | 2,760 | 2,910 | 2,750 | 2,910 | 552,000 | 2,645.45 |
| 1987-07-08 | 2,800 | 2,810 | 2,730 | 2,800 | 137,000 | 2,545.45 |
| 1987-07-07 | 2,680 | 2,750 | 2,650 | 2,750 | 192,000 | 2,500 |
| 1987-07-06 | 2,810 | 2,810 | 2,710 | 2,710 | 177,000 | 2,463.64 |
| 1987-07-04 | 2,880 | 2,880 | 2,810 | 2,810 | 104,000 | 2,554.55 |
| 1987-07-03 | 2,970 | 3,010 | 2,920 | 2,920 | 91,000 | 2,654.55 |
| 1987-07-02 | 2,900 | 2,960 | 2,900 | 2,960 | 168,000 | 2,690.91 |
| 1987-07-01 | 2,900 | 2,990 | 2,850 | 2,930 | 329,000 | 2,663.64 |
| 1987-06-30 | 2,950 | 3,000 | 2,900 | 2,960 | 53,000 | 2,690.91 |
| 1987-06-29 | 3,070 | 3,070 | 3,000 | 3,000 | 73,000 | 2,727.27 |
| 1987-06-27 | 3,060 | 3,110 | 3,050 | 3,070 | 31,000 | 2,790.91 |
| 1987-06-26 | 3,160 | 3,160 | 3,050 | 3,050 | 84,000 | 2,772.73 |
| 1987-06-25 | 3,120 | 3,120 | 3,070 | 3,070 | 109,000 | 2,790.91 |
| 1987-06-24 | 3,000 | 3,050 | 3,000 | 3,020 | 101,000 | 2,745.45 |
| 1987-06-23 | 3,000 | 3,100 | 3,000 | 3,000 | 228,000 | 2,727.27 |
| 1987-06-22 | 3,150 | 3,190 | 3,010 | 3,010 | 126,000 | 2,736.36 |
| 1987-06-19 | 3,250 | 3,270 | 3,160 | 3,250 | 168,000 | 2,954.55 |
| 1987-06-18 | 3,290 | 3,330 | 3,260 | 3,300 | 32,000 | 3,000 |
| 1987-06-17 | 3,300 | 3,350 | 3,290 | 3,340 | 59,000 | 3,036.36 |
| 1987-06-16 | 3,250 | 3,300 | 3,200 | 3,300 | 176,000 | 3,000 |
| 1987-06-15 | 3,360 | 3,360 | 3,200 | 3,200 | 199,000 | 2,909.09 |
| 1987-06-12 | 3,370 | 3,370 | 3,310 | 3,310 | 114,000 | 3,009.09 |
| 1987-06-11 | 3,350 | 3,400 | 3,340 | 3,370 | 280,000 | 3,063.64 |
| 1987-06-10 | 3,290 | 3,340 | 3,250 | 3,330 | 37,000 | 3,027.27 |
| 1987-06-09 | 3,320 | 3,320 | 3,280 | 3,290 | 65,000 | 2,990.91 |
| 1987-06-08 | 3,290 | 3,290 | 3,260 | 3,270 | 33,000 | 2,972.73 |
| 1987-06-06 | 3,280 | 3,300 | 3,280 | 3,280 | 40,000 | 2,981.82 |
| 1987-06-05 | 3,300 | 3,310 | 3,260 | 3,300 | 89,000 | 3,000 |
| 1987-06-04 | 3,270 | 3,340 | 3,270 | 3,290 | 81,000 | 2,990.91 |
| 1987-06-03 | 3,260 | 3,330 | 3,260 | 3,320 | 136,000 | 3,018.18 |
| 1987-06-02 | 3,340 | 3,340 | 3,280 | 3,280 | 36,000 | 2,981.82 |
| 1987-06-01 | 3,340 | 3,370 | 3,340 | 3,340 | 174,000 | 3,036.36 |
| 1987-05-30 | 3,390 | 3,400 | 3,340 | 3,390 | 141,000 | 3,081.82 |
| 1987-05-29 | 3,480 | 3,520 | 3,390 | 3,430 | 1,745,000 | 3,118.18 |
| 1987-05-28 | 3,320 | 3,450 | 3,300 | 3,430 | 698,000 | 3,118.18 |
| 1987-05-27 | 3,240 | 3,270 | 3,230 | 3,270 | 258,000 | 2,972.73 |
| 1987-05-26 | 3,200 | 3,280 | 3,200 | 3,250 | 314,000 | 2,954.55 |
| 1987-05-25 | 3,250 | 3,260 | 3,150 | 3,250 | 159,000 | 2,954.55 |
| 1987-05-23 | 3,110 | 3,200 | 3,110 | 3,200 | 219,000 | 2,909.09 |
| 1987-05-22 | 3,120 | 3,160 | 3,070 | 3,160 | 176,000 | 2,872.73 |
| 1987-05-21 | 3,050 | 3,110 | 3,050 | 3,070 | 50,000 | 2,790.91 |
| 1987-05-20 | 3,030 | 3,150 | 3,030 | 3,070 | 204,000 | 2,790.91 |
| 1987-05-19 | 3,180 | 3,180 | 3,160 | 3,180 | 76,000 | 2,890.91 |
| 1987-05-18 | 3,180 | 3,200 | 3,130 | 3,130 | 83,000 | 2,845.45 |
| 1987-05-15 | 3,300 | 3,300 | 3,200 | 3,200 | 166,000 | 2,909.09 |
| 1987-05-14 | 3,160 | 3,300 | 3,160 | 3,260 | 274,000 | 2,963.64 |
| 1987-05-13 | 3,160 | 3,200 | 3,120 | 3,180 | 169,000 | 2,890.91 |
| 1987-05-12 | 3,150 | 3,200 | 3,150 | 3,160 | 47,000 | 2,872.73 |
| 1987-05-11 | 3,250 | 3,250 | 3,200 | 3,200 | 87,000 | 2,909.09 |
| 1987-05-08 | 3,150 | 3,210 | 3,150 | 3,200 | 198,000 | 2,909.09 |
| 1987-05-07 | 3,120 | 3,180 | 3,100 | 3,130 | 203,000 | 2,845.45 |
| 1987-05-06 | 3,140 | 3,180 | 3,070 | 3,150 | 145,000 | 2,863.64 |
| 1987-05-02 | 3,070 | 3,140 | 3,070 | 3,140 | 188,000 | 2,854.55 |
| 1987-05-01 | 3,100 | 3,200 | 3,100 | 3,120 | 401,000 | 2,836.36 |
| 1987-04-30 | 3,080 | 3,100 | 3,070 | 3,100 | 132,000 | 2,818.18 |
| 1987-04-28 | 3,050 | 3,120 | 2,940 | 3,080 | 284,000 | 2,800 |
| 1987-04-27 | 3,150 | 3,180 | 3,100 | 3,100 | 374,000 | 2,818.18 |
| 1987-04-25 | 3,200 | 3,210 | 3,160 | 3,200 | 100,000 | 2,909.09 |
| 1987-04-24 | 3,170 | 3,220 | 3,170 | 3,210 | 77,000 | 2,918.18 |
| 1987-04-23 | 3,270 | 3,270 | 3,210 | 3,210 | 332,000 | 2,918.18 |
| 1987-04-22 | 3,410 | 3,420 | 3,220 | 3,220 | 419,000 | 2,927.27 |
| 1987-04-21 | 3,150 | 3,370 | 3,150 | 3,370 | 575,000 | 3,063.64 |
| 1987-04-20 | 3,300 | 3,320 | 3,200 | 3,200 | 250,000 | 2,909.09 |
| 1987-04-17 | 3,350 | 3,380 | 3,280 | 3,300 | 332,000 | 3,000 |
| 1987-04-16 | 3,250 | 3,390 | 3,250 | 3,300 | 407,000 | 3,000 |
| 1987-04-15 | 3,290 | 3,290 | 3,150 | 3,210 | 251,000 | 2,918.18 |
| 1987-04-14 | 3,150 | 3,300 | 3,150 | 3,300 | 309,000 | 3,000 |
| 1987-04-13 | 3,220 | 3,220 | 3,110 | 3,200 | 171,000 | 2,909.09 |
| 1987-04-10 | 3,170 | 3,230 | 3,170 | 3,200 | 165,000 | 2,909.09 |
| 1987-04-09 | 3,300 | 3,300 | 3,220 | 3,220 | 228,000 | 2,927.27 |
| 1987-04-08 | 3,300 | 3,350 | 3,260 | 3,300 | 502,000 | 3,000 |
| 1987-04-07 | 3,360 | 3,400 | 3,330 | 3,350 | 180,000 | 3,045.45 |
| 1987-04-06 | 3,400 | 3,530 | 3,310 | 3,310 | 557,000 | 3,009.09 |
| 1987-04-04 | 3,430 | 3,430 | 3,370 | 3,370 | 434,000 | 3,063.64 |
| 1987-04-03 | 3,280 | 3,390 | 3,230 | 3,330 | 550,000 | 3,027.27 |
| 1987-04-02 | 3,340 | 3,390 | 3,180 | 3,180 | 2,045,000 | 2,890.91 |
| 1987-04-01 | 2,990 | 3,150 | 2,980 | 3,150 | 2,076,000 | 2,863.64 |
| 1987-03-31 | 2,840 | 3,000 | 2,830 | 2,950 | 338,000 | 2,681.82 |
| 1987-03-30 | 2,970 | 2,970 | 2,890 | 2,890 | 286,000 | 2,627.27 |
| 1987-03-28 | 2,870 | 2,960 | 2,870 | 2,930 | 75,000 | 2,663.64 |
| 1987-03-27 | 2,910 | 2,930 | 2,850 | 2,890 | 1,051,000 | 2,627.27 |
| 1987-03-26 | 2,830 | 2,850 | 2,800 | 2,840 | 367,000 | 2,581.82 |
| 1987-03-25 | 2,790 | 2,820 | 2,770 | 2,790 | 196,000 | 2,536.36 |
| 1987-03-24 | 2,870 | 2,870 | 2,770 | 2,770 | 272,000 | 2,518.18 |
| 1987-03-23 | 2,840 | 2,870 | 2,840 | 2,850 | 111,000 | 2,590.91 |
| 1987-03-20 | 2,790 | 2,850 | 2,790 | 2,840 | 89,000 | 2,581.82 |
| 1987-03-19 | 2,830 | 2,850 | 2,800 | 2,800 | 139,000 | 2,545.45 |
| 1987-03-18 | 2,890 | 2,890 | 2,830 | 2,870 | 214,000 | 2,609.09 |
| 1987-03-17 | 2,850 | 2,870 | 2,830 | 2,840 | 197,000 | 2,581.82 |
| 1987-03-16 | 2,820 | 2,850 | 2,810 | 2,850 | 141,000 | 2,590.91 |
| 1987-03-13 | 2,800 | 2,870 | 2,790 | 2,810 | 130,000 | 2,554.55 |
| 1987-03-12 | 2,790 | 2,900 | 2,750 | 2,800 | 191,000 | 2,545.45 |
| 1987-03-11 | 2,850 | 2,850 | 2,750 | 2,800 | 201,000 | 2,545.45 |
| 1987-03-10 | 2,770 | 2,850 | 2,750 | 2,810 | 247,000 | 2,554.55 |
| 1987-03-09 | 2,800 | 2,860 | 2,800 | 2,810 | 157,000 | 2,554.55 |
| 1987-03-07 | 2,790 | 2,840 | 2,780 | 2,800 | 207,000 | 2,545.45 |
| 1987-03-06 | 2,910 | 2,910 | 2,850 | 2,870 | 299,000 | 2,609.09 |
| 1987-03-05 | 2,900 | 2,940 | 2,830 | 2,870 | 1,279,000 | 2,609.09 |
| 1987-03-04 | 2,740 | 2,940 | 2,710 | 2,940 | 1,275,000 | 2,672.73 |
| 1987-03-03 | 2,780 | 2,780 | 2,710 | 2,740 | 155,000 | 2,490.91 |
| 1987-03-02 | 2,780 | 2,780 | 2,730 | 2,740 | 151,000 | 2,490.91 |
| 1987-02-28 | 2,740 | 2,780 | 2,730 | 2,740 | 35,000 | 2,490.91 |
| 1987-02-27 | 2,680 | 2,740 | 2,680 | 2,700 | 142,000 | 2,454.55 |
| 1987-02-26 | 2,680 | 2,740 | 2,680 | 2,720 | 328,000 | 2,472.73 |
| 1987-02-25 | 2,750 | 2,780 | 2,680 | 2,690 | 271,000 | 2,445.45 |
| 1987-02-24 | 2,780 | 2,790 | 2,710 | 2,710 | 344,000 | 2,463.64 |
| 1987-02-23 | 2,750 | 2,820 | 2,710 | 2,750 | 501,000 | 2,500 |
| 1987-02-20 | 2,700 | 2,740 | 2,660 | 2,730 | 384,000 | 2,481.82 |
| 1987-02-19 | 2,630 | 2,740 | 2,630 | 2,740 | 274,000 | 2,490.91 |
| 1987-02-18 | 2,570 | 2,640 | 2,570 | 2,600 | 91,000 | 2,363.64 |
| 1987-02-17 | 2,610 | 2,630 | 2,600 | 2,610 | 45,000 | 2,372.73 |
| 1987-02-16 | 2,650 | 2,650 | 2,600 | 2,610 | 46,000 | 2,372.73 |
| 1987-02-13 | 2,700 | 2,700 | 2,640 | 2,670 | 176,000 | 2,427.27 |
| 1987-02-12 | 2,640 | 2,680 | 2,640 | 2,660 | 133,000 | 2,418.18 |
| 1987-02-10 | 2,680 | 2,680 | 2,620 | 2,620 | 40,000 | 2,381.82 |
| 1987-02-09 | 2,600 | 2,650 | 2,580 | 2,650 | 296,000 | 2,409.09 |
| 1987-02-07 | 2,660 | 2,660 | 2,610 | 2,620 | 28,000 | 2,381.82 |
| 1987-02-06 | 2,700 | 2,700 | 2,620 | 2,670 | 363,000 | 2,427.27 |
| 1987-02-05 | 2,720 | 2,720 | 2,680 | 2,690 | 708,000 | 2,445.45 |
| 1987-02-04 | 2,750 | 2,780 | 2,710 | 2,710 | 191,000 | 2,463.64 |
| 1987-02-03 | 2,800 | 2,840 | 2,780 | 2,790 | 258,000 | 2,536.36 |
| 1987-02-02 | 2,820 | 2,850 | 2,820 | 2,820 | 386,000 | 2,563.64 |
| 1987-01-31 | 2,840 | 2,870 | 2,800 | 2,860 | 509,000 | 2,600 |
| 1987-01-30 | 2,830 | 2,880 | 2,800 | 2,850 | 3,575,000 | 2,590.91 |
| 1987-01-29 | 2,730 | 2,790 | 2,700 | 2,790 | 1,386,000 | 2,536.36 |
| 1987-01-28 | 2,640 | 2,780 | 2,630 | 2,750 | 2,520,000 | 2,500 |
| 1987-01-27 | 2,680 | 2,680 | 2,620 | 2,630 | 146,000 | 2,390.91 |
| 1987-01-26 | 2,720 | 2,720 | 2,650 | 2,660 | 597,000 | 2,418.18 |
| 1987-01-24 | 2,700 | 2,720 | 2,680 | 2,680 | 1,498,000 | 2,436.36 |
| 1987-01-23 | 2,680 | 2,680 | 2,610 | 2,650 | 822,000 | 2,409.09 |
| 1987-01-22 | 2,640 | 2,680 | 2,640 | 2,680 | 1,169,000 | 2,436.36 |
| 1987-01-21 | 2,570 | 2,690 | 2,570 | 2,690 | 1,178,000 | 2,445.45 |
| 1987-01-20 | 2,560 | 2,570 | 2,510 | 2,550 | 207,000 | 2,318.18 |
| 1987-01-19 | 2,580 | 2,580 | 2,520 | 2,570 | 176,000 | 2,336.36 |
| 1987-01-16 | 2,490 | 2,580 | 2,490 | 2,550 | 640,000 | 2,318.18 |
| 1987-01-14 | 2,490 | 2,530 | 2,490 | 2,510 | 256,000 | 2,281.82 |
| 1987-01-13 | 2,510 | 2,530 | 2,480 | 2,480 | 281,000 | 2,254.55 |
| 1987-01-12 | 2,560 | 2,590 | 2,550 | 2,550 | 122,000 | 2,318.18 |
| 1987-01-09 | 2,620 | 2,640 | 2,580 | 2,600 | 1,956,000 | 2,363.64 |
| 1987-01-08 | 2,550 | 2,600 | 2,540 | 2,580 | 1,309,000 | 2,345.45 |
| 1987-01-07 | 2,550 | 2,550 | 2,490 | 2,520 | 401,000 | 2,290.91 |
| 1987-01-06 | 2,550 | 2,570 | 2,500 | 2,520 | 436,000 | 2,290.91 |
| 1987-01-05 | 2,500 | 2,560 | 2,460 | 2,560 | 137,000 | 2,327.27 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
