1926 ライト工業(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 | 1,130 | 1,140 | 1,090 | 1,120 | 65,000 | 1,018.18 |
| 1987-12-26 | 1,250 | 1,250 | 1,150 | 1,150 | 66,000 | 1,045.45 |
| 1987-12-25 | 1,290 | 1,290 | 1,230 | 1,230 | 147,000 | 1,118.18 |
| 1987-12-24 | 1,330 | 1,330 | 1,300 | 1,310 | 161,000 | 1,190.91 |
| 1987-12-23 | 1,370 | 1,370 | 1,320 | 1,350 | 138,000 | 1,227.27 |
| 1987-12-22 | 1,350 | 1,380 | 1,310 | 1,360 | 531,000 | 1,236.36 |
| 1987-12-21 | 1,330 | 1,370 | 1,330 | 1,360 | 53,000 | 1,236.36 |
| 1987-12-18 | 1,370 | 1,380 | 1,350 | 1,350 | 648,000 | 1,227.27 |
| 1987-12-17 | 1,410 | 1,410 | 1,350 | 1,350 | 755,000 | 1,227.27 |
| 1987-12-16 | 1,420 | 1,430 | 1,370 | 1,390 | 2,220,000 | 1,263.64 |
| 1987-12-15 | 1,350 | 1,410 | 1,340 | 1,390 | 2,197,000 | 1,263.64 |
| 1987-12-14 | 1,340 | 1,350 | 1,310 | 1,310 | 203,000 | 1,190.91 |
| 1987-12-11 | 1,310 | 1,330 | 1,290 | 1,300 | 515,000 | 1,181.82 |
| 1987-12-10 | 1,310 | 1,350 | 1,300 | 1,330 | 601,000 | 1,209.09 |
| 1987-12-09 | 1,330 | 1,330 | 1,300 | 1,300 | 151,000 | 1,181.82 |
| 1987-12-08 | 1,330 | 1,340 | 1,320 | 1,330 | 370,000 | 1,209.09 |
| 1987-12-07 | 1,320 | 1,330 | 1,300 | 1,300 | 213,000 | 1,181.82 |
| 1987-12-05 | 1,290 | 1,340 | 1,290 | 1,330 | 172,000 | 1,209.09 |
| 1987-12-04 | 1,330 | 1,340 | 1,260 | 1,290 | 640,000 | 1,172.73 |
| 1987-12-03 | 1,320 | 1,360 | 1,300 | 1,340 | 976,000 | 1,218.18 |
| 1987-12-02 | 1,350 | 1,380 | 1,330 | 1,340 | 2,058,000 | 1,218.18 |
| 1987-12-01 | 1,220 | 1,340 | 1,210 | 1,310 | 679,000 | 1,190.91 |
| 1987-11-30 | 1,290 | 1,300 | 1,210 | 1,260 | 312,000 | 1,145.45 |
| 1987-11-28 | 1,340 | 1,340 | 1,300 | 1,330 | 689,000 | 1,209.09 |
| 1987-11-27 | 1,340 | 1,370 | 1,300 | 1,360 | 5,206,999 | 1,236.36 |
| 1987-11-26 | 1,230 | 1,320 | 1,230 | 1,300 | 1,299,000 | 1,181.82 |
| 1987-11-25 | 1,240 | 1,260 | 1,220 | 1,240 | 982,000 | 1,127.27 |
| 1987-11-24 | 1,200 | 1,250 | 1,190 | 1,230 | 930,000 | 1,118.18 |
| 1987-11-20 | 1,190 | 1,200 | 1,170 | 1,200 | 348,000 | 1,090.91 |
| 1987-11-19 | 1,180 | 1,220 | 1,170 | 1,180 | 1,128,000 | 1,072.73 |
| 1987-11-18 | 1,140 | 1,180 | 1,130 | 1,160 | 214,000 | 1,054.55 |
| 1987-11-17 | 1,150 | 1,190 | 1,140 | 1,160 | 895,000 | 1,054.55 |
| 1987-11-16 | 1,130 | 1,150 | 1,110 | 1,130 | 128,000 | 1,027.27 |
| 1987-11-13 | 1,060 | 1,120 | 1,060 | 1,120 | 230,000 | 1,018.18 |
| 1987-11-12 | 1,010 | 1,040 | 1,000 | 1,030 | 125,000 | 936.36 |
| 1987-11-11 | 1,010 | 1,030 | 980 | 986 | 167,000 | 896.36 |
| 1987-11-10 | 1,050 | 1,060 | 1,030 | 1,030 | 109,000 | 936.36 |
| 1987-11-09 | 1,100 | 1,100 | 1,070 | 1,070 | 72,000 | 972.73 |
| 1987-11-07 | 1,100 | 1,120 | 1,050 | 1,100 | 96,000 | 1,000 |
| 1987-11-06 | 1,100 | 1,120 | 1,070 | 1,110 | 408,000 | 1,009.09 |
| 1987-11-05 | 1,060 | 1,070 | 1,030 | 1,040 | 79,000 | 945.46 |
| 1987-11-04 | 1,060 | 1,080 | 1,030 | 1,080 | 67,000 | 981.82 |
| 1987-11-02 | 1,090 | 1,090 | 1,020 | 1,070 | 30,000 | 972.73 |
| 1987-10-31 | 1,010 | 1,080 | 1,010 | 1,080 | 68,000 | 981.82 |
| 1987-10-30 | 1,020 | 1,030 | 1,000 | 1,030 | 93,000 | 936.36 |
| 1987-10-29 | 1,000 | 1,000 | 990 | 990 | 50,000 | 900 |
| 1987-10-28 | 1,020 | 1,060 | 1,020 | 1,030 | 106,000 | 936.36 |
| 1987-10-27 | 970 | 1,050 | 969 | 1,050 | 165,000 | 954.55 |
| 1987-10-26 | 1,030 | 1,040 | 970 | 970 | 151,000 | 881.82 |
| 1987-10-24 | 1,050 | 1,070 | 1,020 | 1,020 | 57,000 | 927.27 |
| 1987-10-23 | 1,040 | 1,130 | 1,020 | 1,020 | 463,000 | 927.27 |
| 1987-10-22 | 1,020 | 1,020 | 1,020 | 1,020 | 215,000 | 927.27 |
| 1987-10-21 | 830 | 920 | 830 | 920 | 215,000 | 836.36 |
| 1987-10-19 | 1,040 | 1,050 | 1,030 | 1,040 | 69,000 | 945.46 |
| 1987-10-16 | 1,100 | 1,110 | 1,080 | 1,080 | 153,000 | 981.82 |
| 1987-10-15 | 1,080 | 1,120 | 1,080 | 1,110 | 43,000 | 1,009.09 |
| 1987-10-14 | 1,100 | 1,120 | 1,080 | 1,100 | 38,000 | 1,000 |
| 1987-10-13 | 1,100 | 1,120 | 1,080 | 1,120 | 49,000 | 1,018.18 |
| 1987-10-12 | 1,100 | 1,120 | 1,080 | 1,120 | 28,000 | 1,018.18 |
| 1987-10-09 | 1,140 | 1,150 | 1,100 | 1,120 | 84,000 | 1,018.18 |
| 1987-10-08 | 1,150 | 1,170 | 1,140 | 1,150 | 299,000 | 1,045.45 |
| 1987-10-07 | 1,100 | 1,150 | 1,080 | 1,150 | 127,000 | 1,045.45 |
| 1987-10-06 | 1,040 | 1,110 | 1,040 | 1,080 | 208,000 | 981.82 |
| 1987-10-05 | 1,040 | 1,040 | 1,030 | 1,030 | 64,000 | 936.36 |
| 1987-10-03 | 1,040 | 1,050 | 1,030 | 1,050 | 38,000 | 954.55 |
| 1987-10-02 | 1,040 | 1,050 | 1,030 | 1,030 | 43,000 | 936.36 |
| 1987-10-01 | 1,050 | 1,050 | 1,030 | 1,030 | 83,000 | 936.36 |
| 1987-09-30 | 1,030 | 1,050 | 1,010 | 1,050 | 84,000 | 954.55 |
| 1987-09-29 | 1,040 | 1,070 | 1,030 | 1,050 | 90,000 | 954.55 |
| 1987-09-28 | 1,020 | 1,050 | 1,020 | 1,050 | 57,000 | 954.55 |
| 1987-09-26 | 1,030 | 1,050 | 1,030 | 1,050 | 26,000 | 954.55 |
| 1987-09-25 | 1,010 | 1,030 | 1,010 | 1,030 | 82,000 | 936.36 |
| 1987-09-24 | 1,050 | 1,050 | 1,030 | 1,030 | 44,000 | 936.36 |
| 1987-09-22 | 1,060 | 1,070 | 1,050 | 1,050 | 24,000 | 954.55 |
| 1987-09-21 | 1,090 | 1,100 | 1,060 | 1,060 | 38,000 | 963.64 |
| 1987-09-18 | 1,070 | 1,100 | 1,070 | 1,100 | 60,000 | 1,000 |
| 1987-09-17 | 1,080 | 1,080 | 1,060 | 1,060 | 33,000 | 963.64 |
| 1987-09-16 | 1,070 | 1,080 | 1,060 | 1,080 | 21,000 | 981.82 |
| 1987-09-14 | 1,070 | 1,100 | 1,060 | 1,070 | 83,000 | 972.73 |
| 1987-09-11 | 1,040 | 1,090 | 1,040 | 1,090 | 86,000 | 990.91 |
| 1987-09-10 | 1,070 | 1,080 | 1,040 | 1,050 | 127,000 | 954.55 |
| 1987-09-09 | 1,120 | 1,120 | 1,070 | 1,070 | 115,000 | 972.73 |
| 1987-09-08 | 1,100 | 1,130 | 1,100 | 1,130 | 68,000 | 1,027.27 |
| 1987-09-07 | 1,150 | 1,160 | 1,110 | 1,120 | 121,000 | 1,018.18 |
| 1987-09-05 | 1,190 | 1,190 | 1,120 | 1,160 | 127,000 | 1,054.55 |
| 1987-09-04 | 1,200 | 1,230 | 1,180 | 1,200 | 221,000 | 1,090.91 |
| 1987-09-03 | 1,210 | 1,250 | 1,170 | 1,220 | 759,000 | 1,109.09 |
| 1987-09-02 | 1,130 | 1,250 | 1,130 | 1,220 | 1,046,000 | 1,109.09 |
| 1987-09-01 | 1,160 | 1,170 | 1,140 | 1,150 | 215,000 | 1,045.45 |
| 1987-08-31 | 1,130 | 1,170 | 1,130 | 1,160 | 281,000 | 1,054.55 |
| 1987-08-29 | 1,170 | 1,170 | 1,150 | 1,150 | 207,000 | 1,045.45 |
| 1987-08-28 | 1,180 | 1,200 | 1,150 | 1,170 | 1,017,000 | 1,063.64 |
| 1987-08-27 | 1,130 | 1,190 | 1,120 | 1,190 | 1,383,000 | 1,081.82 |
| 1987-08-26 | 1,110 | 1,160 | 1,110 | 1,120 | 2,359,000 | 1,018.18 |
| 1987-08-25 | 1,050 | 1,100 | 1,040 | 1,090 | 499,000 | 990.91 |
| 1987-08-24 | 1,040 | 1,060 | 1,030 | 1,040 | 394,000 | 945.46 |
| 1987-08-22 | 1,040 | 1,050 | 1,010 | 1,050 | 146,000 | 954.55 |
| 1987-08-21 | 1,040 | 1,060 | 1,030 | 1,040 | 524,000 | 945.46 |
| 1987-08-20 | 993 | 1,060 | 993 | 1,030 | 475,000 | 936.36 |
| 1987-08-19 | 1,000 | 1,010 | 990 | 1,000 | 57,000 | 909.09 |
| 1987-08-18 | 1,020 | 1,030 | 1,000 | 1,010 | 189,000 | 918.18 |
| 1987-08-17 | 1,010 | 1,030 | 999 | 1,000 | 149,000 | 909.09 |
| 1987-08-14 | 1,020 | 1,030 | 1,000 | 1,030 | 195,000 | 936.36 |
| 1987-08-13 | 1,010 | 1,050 | 1,010 | 1,020 | 262,000 | 927.27 |
| 1987-08-12 | 1,070 | 1,080 | 1,030 | 1,030 | 656,000 | 936.36 |
| 1987-08-11 | 1,070 | 1,130 | 1,060 | 1,080 | 2,434,000 | 981.82 |
| 1987-08-10 | 1,020 | 1,070 | 1,020 | 1,050 | 2,858,000 | 954.55 |
| 1987-08-07 | 960 | 1,010 | 950 | 1,000 | 1,580,000 | 909.09 |
| 1987-08-06 | 940 | 970 | 938 | 960 | 545,000 | 872.73 |
| 1987-08-05 | 891 | 931 | 891 | 930 | 169,000 | 845.46 |
| 1987-08-04 | 900 | 900 | 885 | 900 | 230,000 | 818.18 |
| 1987-08-03 | 900 | 910 | 900 | 910 | 139,000 | 827.27 |
| 1987-08-01 | 899 | 899 | 891 | 898 | 25,000 | 816.36 |
| 1987-07-31 | 900 | 920 | 900 | 901 | 90,000 | 819.09 |
| 1987-07-30 | 901 | 901 | 890 | 891 | 67,000 | 810 |
| 1987-07-29 | 930 | 930 | 891 | 891 | 106,000 | 810 |
| 1987-07-28 | 910 | 930 | 910 | 915 | 55,000 | 831.82 |
| 1987-07-27 | 930 | 930 | 909 | 910 | 21,000 | 827.27 |
| 1987-07-25 | 940 | 940 | 910 | 930 | 62,000 | 845.46 |
| 1987-07-24 | 900 | 940 | 900 | 940 | 208,000 | 854.55 |
| 1987-07-23 | 889 | 895 | 870 | 880 | 173,000 | 800 |
| 1987-07-22 | 910 | 910 | 875 | 899 | 101,000 | 817.27 |
| 1987-07-21 | 909 | 925 | 909 | 920 | 175,000 | 836.36 |
| 1987-07-20 | 970 | 970 | 911 | 939 | 181,000 | 853.64 |
| 1987-07-17 | 988 | 1,000 | 960 | 970 | 596,000 | 881.82 |
| 1987-07-16 | 999 | 1,020 | 976 | 988 | 2,272,000 | 898.18 |
| 1987-07-15 | 933 | 976 | 921 | 968 | 1,567,000 | 880 |
| 1987-07-14 | 920 | 951 | 920 | 940 | 458,000 | 854.55 |
| 1987-07-13 | 916 | 916 | 890 | 910 | 115,000 | 827.27 |
| 1987-07-10 | 870 | 900 | 870 | 900 | 359,000 | 818.18 |
| 1987-07-09 | 860 | 870 | 842 | 870 | 185,000 | 790.91 |
| 1987-07-08 | 870 | 881 | 870 | 870 | 189,000 | 790.91 |
| 1987-07-07 | 846 | 870 | 840 | 870 | 240,000 | 790.91 |
| 1987-07-06 | 830 | 845 | 830 | 830 | 48,000 | 754.55 |
| 1987-07-04 | 850 | 850 | 838 | 838 | 42,000 | 761.82 |
| 1987-07-03 | 878 | 878 | 850 | 850 | 139,000 | 772.73 |
| 1987-07-02 | 860 | 870 | 860 | 867 | 174,000 | 788.18 |
| 1987-07-01 | 810 | 835 | 800 | 824 | 123,000 | 749.09 |
| 1987-06-30 | 835 | 840 | 808 | 808 | 126,000 | 734.55 |
| 1987-06-29 | 847 | 855 | 841 | 841 | 49,000 | 764.55 |
| 1987-06-27 | 840 | 850 | 836 | 847 | 70,000 | 770 |
| 1987-06-26 | 860 | 860 | 840 | 840 | 81,000 | 763.64 |
| 1987-06-25 | 860 | 860 | 843 | 850 | 108,000 | 772.73 |
| 1987-06-24 | 861 | 861 | 840 | 860 | 130,000 | 781.82 |
| 1987-06-23 | 850 | 870 | 850 | 855 | 221,000 | 777.27 |
| 1987-06-22 | 884 | 884 | 849 | 850 | 63,000 | 772.73 |
| 1987-06-19 | 890 | 891 | 885 | 886 | 72,000 | 805.46 |
| 1987-06-18 | 900 | 900 | 889 | 900 | 71,000 | 818.18 |
| 1987-06-17 | 910 | 911 | 885 | 900 | 340,000 | 818.18 |
| 1987-06-16 | 912 | 913 | 895 | 905 | 180,000 | 822.73 |
| 1987-06-15 | 947 | 947 | 937 | 937 | 74,000 | 851.82 |
| 1987-06-12 | 950 | 960 | 939 | 947 | 162,000 | 860.91 |
| 1987-06-11 | 950 | 965 | 950 | 960 | 356,000 | 872.73 |
| 1987-06-10 | 923 | 950 | 919 | 941 | 437,000 | 855.46 |
| 1987-06-09 | 916 | 926 | 915 | 921 | 171,000 | 837.27 |
| 1987-06-08 | 916 | 925 | 912 | 916 | 102,000 | 832.73 |
| 1987-06-06 | 904 | 912 | 904 | 912 | 98,000 | 829.09 |
| 1987-06-05 | 933 | 934 | 916 | 916 | 272,000 | 832.73 |
| 1987-06-04 | 930 | 945 | 925 | 936 | 345,000 | 850.91 |
| 1987-06-03 | 890 | 950 | 890 | 940 | 433,000 | 854.55 |
| 1987-06-02 | 915 | 920 | 900 | 900 | 443,000 | 818.18 |
| 1987-06-01 | 935 | 941 | 920 | 920 | 666,000 | 836.36 |
| 1987-05-30 | 896 | 930 | 891 | 930 | 724,000 | 845.46 |
| 1987-05-29 | 890 | 910 | 889 | 893 | 1,922,000 | 811.82 |
| 1987-05-28 | 841 | 874 | 840 | 870 | 341,000 | 790.91 |
| 1987-05-27 | 875 | 885 | 849 | 851 | 664,000 | 773.64 |
| 1987-05-26 | 850 | 890 | 845 | 876 | 1,393,000 | 796.36 |
| 1987-05-25 | 820 | 845 | 819 | 844 | 690,000 | 767.27 |
| 1987-05-23 | 800 | 815 | 795 | 810 | 487,000 | 736.36 |
| 1987-05-22 | 780 | 799 | 775 | 799 | 130,000 | 726.36 |
| 1987-05-21 | 761 | 775 | 760 | 770 | 82,000 | 700 |
| 1987-05-20 | 775 | 776 | 765 | 770 | 67,000 | 700 |
| 1987-05-19 | 785 | 790 | 779 | 785 | 94,000 | 713.64 |
| 1987-05-18 | 785 | 795 | 785 | 791 | 199,000 | 719.09 |
| 1987-05-15 | 795 | 800 | 790 | 795 | 239,000 | 722.73 |
| 1987-05-14 | 770 | 785 | 765 | 785 | 168,000 | 713.64 |
| 1987-05-13 | 784 | 789 | 760 | 761 | 150,000 | 691.82 |
| 1987-05-12 | 785 | 790 | 780 | 785 | 52,000 | 713.64 |
| 1987-05-11 | 798 | 800 | 774 | 775 | 191,000 | 704.55 |
| 1987-05-08 | 790 | 800 | 786 | 788 | 139,000 | 716.36 |
| 1987-05-07 | 775 | 780 | 770 | 776 | 59,000 | 705.46 |
| 1987-05-06 | 777 | 778 | 770 | 775 | 34,000 | 704.55 |
| 1987-05-02 | 780 | 780 | 770 | 771 | 42,000 | 700.91 |
| 1987-05-01 | 765 | 770 | 762 | 770 | 57,000 | 700 |
| 1987-04-30 | 760 | 766 | 740 | 760 | 122,000 | 690.91 |
| 1987-04-28 | 775 | 780 | 750 | 765 | 155,000 | 695.46 |
| 1987-04-27 | 800 | 810 | 780 | 780 | 177,000 | 709.09 |
| 1987-04-25 | 780 | 805 | 780 | 800 | 115,000 | 727.27 |
| 1987-04-24 | 786 | 795 | 775 | 777 | 387,000 | 706.36 |
| 1987-04-23 | 798 | 800 | 775 | 775 | 129,000 | 704.55 |
| 1987-04-22 | 820 | 824 | 815 | 818 | 173,000 | 743.64 |
| 1987-04-21 | 819 | 820 | 810 | 818 | 248,000 | 743.64 |
| 1987-04-20 | 815 | 825 | 810 | 825 | 420,000 | 750 |
| 1987-04-17 | 825 | 825 | 808 | 810 | 204,000 | 736.36 |
| 1987-04-16 | 815 | 830 | 810 | 816 | 340,000 | 741.82 |
| 1987-04-15 | 810 | 820 | 797 | 814 | 381,000 | 740 |
| 1987-04-14 | 798 | 818 | 798 | 815 | 576,000 | 740.91 |
| 1987-04-13 | 810 | 815 | 786 | 810 | 520,000 | 736.36 |
| 1987-04-10 | 780 | 790 | 770 | 790 | 510,000 | 718.18 |
| 1987-04-09 | 800 | 830 | 786 | 790 | 1,103,000 | 718.18 |
| 1987-04-08 | 760 | 799 | 760 | 794 | 850,000 | 721.82 |
| 1987-04-07 | 765 | 770 | 760 | 760 | 524,000 | 690.91 |
| 1987-04-06 | 750 | 763 | 741 | 760 | 460,000 | 690.91 |
| 1987-04-04 | 730 | 740 | 720 | 720 | 162,000 | 654.55 |
| 1987-04-03 | 738 | 740 | 725 | 730 | 193,000 | 663.64 |
| 1987-04-02 | 748 | 748 | 738 | 748 | 607,000 | 680 |
| 1987-04-01 | 710 | 725 | 705 | 718 | 149,000 | 652.73 |
| 1987-03-31 | 714 | 715 | 700 | 704 | 109,000 | 640 |
| 1987-03-30 | 720 | 720 | 710 | 717 | 123,000 | 651.82 |
| 1987-03-28 | 720 | 727 | 705 | 710 | 66,000 | 645.46 |
| 1987-03-27 | 710 | 710 | 700 | 710 | 115,000 | 645.46 |
| 1987-03-26 | 680 | 690 | 667 | 667 | 143,000 | 606.36 |
| 1987-03-25 | 667 | 690 | 661 | 670 | 87,000 | 609.09 |
| 1987-03-24 | 670 | 670 | 662 | 666 | 114,000 | 605.46 |
| 1987-03-23 | 673 | 675 | 665 | 665 | 124,000 | 604.55 |
| 1987-03-20 | 675 | 675 | 670 | 675 | 88,000 | 613.64 |
| 1987-03-19 | 660 | 680 | 660 | 670 | 297,000 | 609.09 |
| 1987-03-18 | 680 | 682 | 650 | 650 | 440,000 | 590.91 |
| 1987-03-17 | 691 | 691 | 670 | 686 | 446,000 | 623.64 |
| 1987-03-16 | 703 | 710 | 691 | 700 | 129,000 | 636.36 |
| 1987-03-13 | 711 | 720 | 710 | 715 | 157,000 | 650 |
| 1987-03-12 | 715 | 720 | 710 | 714 | 191,000 | 649.09 |
| 1987-03-11 | 710 | 720 | 702 | 720 | 274,000 | 654.55 |
| 1987-03-10 | 719 | 719 | 710 | 711 | 82,000 | 646.36 |
| 1987-03-09 | 710 | 721 | 710 | 720 | 57,000 | 654.55 |
| 1987-03-07 | 710 | 711 | 710 | 711 | 17,000 | 646.36 |
| 1987-03-06 | 710 | 730 | 710 | 720 | 87,000 | 654.55 |
| 1987-03-05 | 720 | 721 | 718 | 720 | 301,000 | 654.55 |
| 1987-03-04 | 725 | 730 | 724 | 726 | 92,000 | 660 |
| 1987-03-03 | 725 | 725 | 721 | 724 | 66,000 | 658.18 |
| 1987-03-02 | 720 | 730 | 720 | 721 | 117,000 | 655.46 |
| 1987-02-28 | 721 | 721 | 720 | 720 | 63,000 | 654.55 |
| 1987-02-27 | 720 | 727 | 719 | 720 | 140,000 | 654.55 |
| 1987-02-26 | 735 | 739 | 720 | 729 | 33,000 | 662.73 |
| 1987-02-25 | 745 | 745 | 720 | 745 | 99,000 | 677.27 |
| 1987-02-24 | 750 | 750 | 728 | 728 | 185,000 | 661.82 |
| 1987-02-23 | 725 | 740 | 710 | 740 | 95,000 | 672.73 |
| 1987-02-20 | 705 | 710 | 705 | 705 | 268,000 | 640.91 |
| 1987-02-19 | 684 | 700 | 681 | 699 | 174,000 | 635.46 |
| 1987-02-18 | 696 | 700 | 664 | 664 | 54,000 | 603.64 |
| 1987-02-17 | 700 | 700 | 690 | 698 | 27,000 | 634.55 |
| 1987-02-16 | 701 | 705 | 700 | 705 | 25,000 | 640.91 |
| 1987-02-13 | 700 | 705 | 700 | 700 | 26,000 | 636.36 |
| 1987-02-12 | 691 | 700 | 690 | 695 | 44,000 | 631.82 |
| 1987-02-10 | 698 | 700 | 690 | 690 | 39,000 | 627.27 |
| 1987-02-09 | 696 | 696 | 695 | 695 | 21,000 | 631.82 |
| 1987-02-07 | 695 | 700 | 695 | 695 | 24,000 | 631.82 |
| 1987-02-06 | 700 | 700 | 691 | 695 | 45,000 | 631.82 |
| 1987-02-05 | 705 | 710 | 703 | 705 | 24,000 | 640.91 |
| 1987-02-04 | 700 | 714 | 691 | 707 | 25,000 | 642.73 |
| 1987-02-03 | 721 | 721 | 691 | 700 | 122,000 | 636.36 |
| 1987-02-02 | 727 | 727 | 718 | 720 | 26,000 | 654.55 |
| 1987-01-31 | 726 | 730 | 715 | 717 | 28,000 | 651.82 |
| 1987-01-30 | 721 | 721 | 716 | 716 | 15,000 | 650.91 |
| 1987-01-29 | 724 | 725 | 701 | 701 | 75,000 | 637.27 |
| 1987-01-28 | 730 | 740 | 730 | 731 | 42,000 | 664.55 |
| 1987-01-27 | 731 | 731 | 730 | 730 | 43,000 | 663.64 |
| 1987-01-26 | 736 | 736 | 730 | 730 | 32,000 | 663.64 |
| 1987-01-24 | 739 | 740 | 730 | 730 | 23,000 | 663.64 |
| 1987-01-23 | 750 | 750 | 740 | 740 | 64,000 | 672.73 |
| 1987-01-22 | 730 | 760 | 730 | 749 | 201,000 | 680.91 |
| 1987-01-21 | 710 | 736 | 710 | 731 | 198,000 | 664.55 |
| 1987-01-20 | 710 | 720 | 710 | 720 | 14,000 | 654.55 |
| 1987-01-19 | 722 | 726 | 700 | 700 | 45,000 | 636.36 |
| 1987-01-16 | 731 | 731 | 731 | 731 | 14,000 | 664.55 |
| 1987-01-14 | 700 | 700 | 691 | 691 | 12,000 | 628.18 |
| 1987-01-13 | 705 | 705 | 700 | 700 | 16,000 | 636.36 |
| 1987-01-12 | 720 | 720 | 710 | 711 | 25,000 | 646.36 |
| 1987-01-09 | 720 | 730 | 715 | 720 | 48,000 | 654.55 |
| 1987-01-08 | 730 | 760 | 715 | 715 | 170,000 | 650 |
| 1987-01-07 | 715 | 730 | 715 | 720 | 125,000 | 654.55 |
| 1987-01-06 | 665 | 680 | 664 | 680 | 170,000 | 618.18 |
| 1987-01-05 | 670 | 670 | 665 | 665 | 38,000 | 604.55 |
分割・併合履歴 ： [1995-03-28]1株→1.1株