1934 (株)ユアテック 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 | 1,320 | 1,350 | 1,320 | 1,350 | 26,000 | 692.48 |
| 1987-12-26 | 1,340 | 1,350 | 1,330 | 1,350 | 5,000 | 692.48 |
| 1987-12-25 | 1,390 | 1,390 | 1,320 | 1,320 | 14,000 | 677.10 |
| 1987-12-24 | 1,400 | 1,400 | 1,380 | 1,380 | 57,000 | 707.87 |
| 1987-12-23 | 1,390 | 1,420 | 1,390 | 1,400 | 40,000 | 718.13 |
| 1987-12-22 | 1,420 | 1,420 | 1,390 | 1,390 | 59,000 | 713 |
| 1987-12-21 | 1,410 | 1,440 | 1,410 | 1,410 | 111,000 | 723.26 |
| 1987-12-18 | 1,400 | 1,400 | 1,370 | 1,370 | 62,000 | 702.74 |
| 1987-12-17 | 1,360 | 1,420 | 1,350 | 1,400 | 104,000 | 718.13 |
| 1987-12-16 | 1,320 | 1,360 | 1,320 | 1,350 | 155,000 | 692.48 |
| 1987-12-15 | 1,340 | 1,340 | 1,320 | 1,320 | 32,000 | 677.10 |
| 1987-12-14 | 1,330 | 1,330 | 1,300 | 1,320 | 25,000 | 677.10 |
| 1987-12-11 | 1,300 | 1,300 | 1,280 | 1,300 | 57,000 | 666.84 |
| 1987-12-10 | 1,250 | 1,310 | 1,240 | 1,300 | 31,000 | 666.84 |
| 1987-12-09 | 1,240 | 1,240 | 1,240 | 1,240 | 23,000 | 636.06 |
| 1987-12-08 | 1,230 | 1,230 | 1,200 | 1,230 | 57,000 | 630.93 |
| 1987-12-05 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 | 625.80 |
| 1987-12-04 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 620.67 |
| 1987-12-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 661.71 |
| 1987-12-02 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 666.84 |
| 1987-12-01 | 1,290 | 1,300 | 1,280 | 1,300 | 7,000 | 666.84 |
| 1987-11-28 | 1,330 | 1,340 | 1,320 | 1,340 | 12,000 | 687.35 |
| 1987-11-27 | 1,340 | 1,340 | 1,320 | 1,340 | 51,000 | 687.35 |
| 1987-11-26 | 1,290 | 1,340 | 1,290 | 1,340 | 16,000 | 687.35 |
| 1987-11-25 | 1,310 | 1,310 | 1,270 | 1,270 | 8,000 | 651.45 |
| 1987-11-24 | 1,270 | 1,300 | 1,270 | 1,300 | 8,000 | 666.84 |
| 1987-11-20 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 | 641.19 |
| 1987-11-19 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 666.84 |
| 1987-11-18 | 1,250 | 1,300 | 1,250 | 1,300 | 11,000 | 666.84 |
| 1987-11-17 | 1,300 | 1,350 | 1,250 | 1,250 | 62,000 | 641.19 |
| 1987-11-13 | 1,160 | 1,160 | 1,130 | 1,140 | 14,000 | 584.76 |
| 1987-11-12 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 569.38 |
| 1987-11-11 | 1,160 | 1,160 | 1,100 | 1,100 | 21,000 | 564.25 |
| 1987-11-10 | 1,230 | 1,230 | 1,150 | 1,150 | 14,000 | 589.89 |
| 1987-11-09 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 630.93 |
| 1987-11-07 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 630.93 |
| 1987-11-06 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 | 630.93 |
| 1987-11-04 | 1,240 | 1,250 | 1,230 | 1,230 | 6,000 | 630.93 |
| 1987-11-02 | 1,250 | 1,250 | 1,220 | 1,220 | 5,000 | 625.80 |
| 1987-10-31 | 1,230 | 1,270 | 1,230 | 1,240 | 18,000 | 636.06 |
| 1987-10-30 | 1,270 | 1,280 | 1,230 | 1,230 | 12,000 | 630.93 |
| 1987-10-29 | 1,260 | 1,270 | 1,260 | 1,260 | 10,000 | 646.32 |
| 1987-10-28 | 1,250 | 1,260 | 1,230 | 1,260 | 20,000 | 646.32 |
| 1987-10-27 | 1,170 | 1,180 | 1,170 | 1,170 | 17,000 | 600.15 |
| 1987-10-26 | 1,290 | 1,290 | 1,250 | 1,250 | 12,000 | 641.19 |
| 1987-10-24 | 1,300 | 1,340 | 1,300 | 1,300 | 7,000 | 666.84 |
| 1987-10-23 | 1,350 | 1,350 | 1,300 | 1,300 | 32,000 | 666.84 |
| 1987-10-22 | 1,370 | 1,370 | 1,360 | 1,370 | 21,000 | 702.74 |
| 1987-10-21 | 1,260 | 1,310 | 1,260 | 1,310 | 29,000 | 671.97 |
| 1987-10-19 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 707.87 |
| 1987-10-16 | 1,420 | 1,420 | 1,410 | 1,420 | 9,000 | 728.39 |
| 1987-10-15 | 1,420 | 1,430 | 1,410 | 1,430 | 22,000 | 733.52 |
| 1987-10-14 | 1,400 | 1,430 | 1,400 | 1,430 | 15,000 | 733.52 |
| 1987-10-13 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 | 713 |
| 1987-10-12 | 1,430 | 1,430 | 1,370 | 1,370 | 12,000 | 702.74 |
| 1987-10-09 | 1,400 | 1,430 | 1,390 | 1,430 | 65,000 | 733.52 |
| 1987-10-05 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 718.13 |
| 1987-10-03 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 697.61 |
| 1987-10-02 | 1,340 | 1,390 | 1,340 | 1,390 | 5,000 | 713 |
| 1987-10-01 | 1,340 | 1,340 | 1,320 | 1,320 | 21,000 | 677.10 |
| 1987-09-30 | 1,360 | 1,370 | 1,360 | 1,360 | 20,000 | 697.61 |
| 1987-09-29 | 1,400 | 1,400 | 1,380 | 1,380 | 29,000 | 707.87 |
| 1987-09-28 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 718.13 |
| 1987-09-26 | 1,380 | 1,390 | 1,380 | 1,390 | 5,000 | 713 |
| 1987-09-25 | 1,360 | 1,380 | 1,360 | 1,380 | 11,000 | 707.87 |
| 1987-09-24 | 1,380 | 1,390 | 1,380 | 1,380 | 20,000 | 707.87 |
| 1987-09-22 | 1,380 | 1,390 | 1,380 | 1,380 | 40,000 | 707.87 |
| 1987-09-21 | 1,390 | 1,400 | 1,380 | 1,380 | 21,000 | 707.87 |
| 1987-09-16 | 1,390 | 1,400 | 1,380 | 1,380 | 13,000 | 707.87 |
| 1987-09-14 | 1,390 | 1,400 | 1,390 | 1,400 | 26,000 | 718.13 |
| 1987-09-11 | 1,400 | 1,420 | 1,400 | 1,400 | 12,000 | 718.13 |
| 1987-09-10 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 728.39 |
| 1987-09-09 | 1,450 | 1,450 | 1,420 | 1,420 | 14,000 | 728.39 |
| 1987-09-08 | 1,380 | 1,430 | 1,370 | 1,420 | 15,000 | 728.39 |
| 1987-09-07 | 1,450 | 1,450 | 1,360 | 1,360 | 16,000 | 697.61 |
| 1987-09-05 | 1,470 | 1,470 | 1,430 | 1,430 | 12,000 | 733.52 |
| 1987-09-04 | 1,460 | 1,480 | 1,450 | 1,450 | 31,000 | 743.78 |
| 1987-09-03 | 1,460 | 1,460 | 1,460 | 1,460 | 20,000 | 748.91 |
| 1987-09-02 | 1,480 | 1,500 | 1,460 | 1,470 | 76,000 | 754.04 |
| 1987-09-01 | 1,450 | 1,520 | 1,450 | 1,510 | 109,000 | 774.56 |
| 1987-08-31 | 1,470 | 1,470 | 1,430 | 1,430 | 85,000 | 733.52 |
| 1987-08-29 | 1,450 | 1,470 | 1,440 | 1,450 | 74,000 | 743.78 |
| 1987-08-28 | 1,390 | 1,470 | 1,390 | 1,470 | 230,000 | 754.04 |
| 1987-08-27 | 1,360 | 1,400 | 1,360 | 1,370 | 47,000 | 702.74 |
| 1987-08-26 | 1,370 | 1,380 | 1,350 | 1,350 | 16,000 | 692.48 |
| 1987-08-25 | 1,370 | 1,370 | 1,350 | 1,370 | 11,000 | 702.74 |
| 1987-08-24 | 1,370 | 1,370 | 1,350 | 1,350 | 39,000 | 692.48 |
| 1987-08-22 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 702.74 |
| 1987-08-21 | 1,390 | 1,390 | 1,360 | 1,390 | 19,000 | 713 |
| 1987-08-20 | 1,370 | 1,380 | 1,370 | 1,370 | 9,000 | 702.74 |
| 1987-08-19 | 1,360 | 1,360 | 1,350 | 1,360 | 11,000 | 697.61 |
| 1987-08-18 | 1,360 | 1,360 | 1,350 | 1,350 | 13,000 | 692.48 |
| 1987-08-17 | 1,350 | 1,360 | 1,350 | 1,360 | 19,000 | 697.61 |
| 1987-08-14 | 1,350 | 1,350 | 1,340 | 1,340 | 11,000 | 687.35 |
| 1987-08-13 | 1,380 | 1,380 | 1,370 | 1,380 | 20,000 | 707.87 |
| 1987-08-12 | 1,380 | 1,380 | 1,350 | 1,370 | 21,000 | 702.74 |
| 1987-08-11 | 1,380 | 1,380 | 1,380 | 1,380 | 17,000 | 707.87 |
| 1987-08-10 | 1,370 | 1,400 | 1,370 | 1,380 | 28,000 | 707.87 |
| 1987-08-07 | 1,350 | 1,350 | 1,320 | 1,350 | 81,000 | 692.48 |
| 1987-08-06 | 1,290 | 1,340 | 1,290 | 1,340 | 54,000 | 687.35 |
| 1987-08-05 | 1,290 | 1,300 | 1,280 | 1,280 | 15,000 | 656.58 |
| 1987-08-04 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 | 661.71 |
| 1987-08-03 | 1,300 | 1,300 | 1,290 | 1,300 | 10,000 | 666.84 |
| 1987-08-01 | 1,300 | 1,300 | 1,280 | 1,280 | 21,000 | 656.58 |
| 1987-07-31 | 1,300 | 1,300 | 1,280 | 1,280 | 42,000 | 656.58 |
| 1987-07-30 | 1,300 | 1,300 | 1,290 | 1,290 | 15,000 | 661.71 |
| 1987-07-29 | 1,300 | 1,300 | 1,290 | 1,290 | 25,000 | 661.71 |
| 1987-07-28 | 1,310 | 1,310 | 1,290 | 1,300 | 38,000 | 666.84 |
| 1987-07-27 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 666.84 |
| 1987-07-25 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 651.45 |
| 1987-07-24 | 1,270 | 1,280 | 1,260 | 1,280 | 26,000 | 656.58 |
| 1987-07-22 | 1,290 | 1,290 | 1,280 | 1,280 | 8,000 | 656.58 |
| 1987-07-21 | 1,300 | 1,300 | 1,280 | 1,280 | 25,000 | 656.58 |
| 1987-07-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 666.84 |
| 1987-07-17 | 1,310 | 1,310 | 1,290 | 1,290 | 35,000 | 661.71 |
| 1987-07-16 | 1,340 | 1,340 | 1,310 | 1,310 | 9,000 | 671.97 |
| 1987-07-15 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 | 682.23 |
| 1987-07-14 | 1,340 | 1,360 | 1,330 | 1,330 | 24,000 | 682.23 |
| 1987-07-13 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 687.35 |
| 1987-07-10 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 677.10 |
| 1987-07-09 | 1,340 | 1,350 | 1,310 | 1,310 | 18,000 | 671.97 |
| 1987-07-08 | 1,330 | 1,370 | 1,330 | 1,340 | 7,000 | 687.35 |
| 1987-07-07 | 1,350 | 1,350 | 1,320 | 1,320 | 5,000 | 677.10 |
| 1987-07-06 | 1,380 | 1,380 | 1,370 | 1,370 | 11,000 | 702.74 |
| 1987-07-04 | 1,370 | 1,370 | 1,370 | 1,370 | 13,000 | 702.74 |
| 1987-07-03 | 1,370 | 1,390 | 1,370 | 1,380 | 12,000 | 707.87 |
| 1987-07-02 | 1,380 | 1,410 | 1,380 | 1,410 | 14,000 | 723.26 |
| 1987-07-01 | 1,390 | 1,390 | 1,370 | 1,380 | 13,000 | 707.87 |
| 1987-06-30 | 1,380 | 1,380 | 1,380 | 1,380 | 21,000 | 707.87 |
| 1987-06-29 | 1,420 | 1,420 | 1,380 | 1,410 | 23,000 | 723.26 |
| 1987-06-27 | 1,410 | 1,430 | 1,380 | 1,420 | 24,000 | 728.39 |
| 1987-06-26 | 1,390 | 1,420 | 1,390 | 1,400 | 11,000 | 718.13 |
| 1987-06-25 | 1,420 | 1,420 | 1,380 | 1,380 | 14,000 | 707.87 |
| 1987-06-24 | 1,400 | 1,420 | 1,400 | 1,410 | 39,000 | 723.26 |
| 1987-06-23 | 1,380 | 1,410 | 1,380 | 1,410 | 11,000 | 723.26 |
| 1987-06-22 | 1,420 | 1,430 | 1,380 | 1,400 | 40,000 | 718.13 |
| 1987-06-19 | 1,430 | 1,450 | 1,420 | 1,420 | 36,000 | 728.39 |
| 1987-06-18 | 1,440 | 1,440 | 1,410 | 1,410 | 36,000 | 723.26 |
| 1987-06-17 | 1,470 | 1,470 | 1,420 | 1,440 | 25,000 | 738.65 |
| 1987-06-16 | 1,480 | 1,490 | 1,470 | 1,470 | 98,000 | 754.04 |
| 1987-06-15 | 1,420 | 1,460 | 1,410 | 1,460 | 76,000 | 748.91 |
| 1987-06-12 | 1,400 | 1,420 | 1,400 | 1,400 | 38,000 | 718.13 |
| 1987-06-11 | 1,400 | 1,400 | 1,370 | 1,400 | 53,000 | 718.13 |
| 1987-06-10 | 1,370 | 1,390 | 1,370 | 1,390 | 20,000 | 713 |
| 1987-06-09 | 1,400 | 1,400 | 1,370 | 1,380 | 27,000 | 707.87 |
| 1987-06-08 | 1,390 | 1,410 | 1,370 | 1,390 | 24,000 | 713 |
| 1987-06-06 | 1,420 | 1,420 | 1,400 | 1,400 | 18,000 | 718.13 |
| 1987-06-05 | 1,390 | 1,420 | 1,390 | 1,410 | 152,000 | 723.26 |
| 1987-06-04 | 1,380 | 1,380 | 1,370 | 1,370 | 17,000 | 702.74 |
| 1987-06-03 | 1,380 | 1,380 | 1,360 | 1,380 | 20,000 | 707.87 |
| 1987-06-02 | 1,370 | 1,390 | 1,370 | 1,390 | 9,000 | 713 |
| 1987-06-01 | 1,380 | 1,390 | 1,360 | 1,360 | 9,000 | 697.61 |
| 1987-05-30 | 1,370 | 1,370 | 1,360 | 1,360 | 12,000 | 697.61 |
| 1987-05-29 | 1,370 | 1,390 | 1,350 | 1,350 | 30,000 | 692.48 |
| 1987-05-28 | 1,390 | 1,390 | 1,360 | 1,360 | 29,000 | 697.61 |
| 1987-05-27 | 1,310 | 1,310 | 1,290 | 1,290 | 11,000 | 661.71 |
| 1987-05-26 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 692.48 |
| 1987-05-25 | 1,360 | 1,390 | 1,360 | 1,390 | 5,000 | 713 |
| 1987-05-23 | 1,300 | 1,350 | 1,300 | 1,350 | 13,000 | 692.48 |
| 1987-05-22 | 1,270 | 1,290 | 1,260 | 1,260 | 33,000 | 646.32 |
| 1987-05-21 | 1,290 | 1,300 | 1,260 | 1,260 | 19,000 | 646.32 |
| 1987-05-20 | 1,320 | 1,320 | 1,280 | 1,300 | 15,000 | 666.84 |
| 1987-05-19 | 1,330 | 1,330 | 1,280 | 1,320 | 20,000 | 677.10 |
| 1987-05-18 | 1,330 | 1,330 | 1,330 | 1,330 | 27,000 | 682.23 |
| 1987-05-14 | 1,360 | 1,360 | 1,340 | 1,340 | 16,000 | 687.35 |
| 1987-05-13 | 1,340 | 1,360 | 1,340 | 1,350 | 3,000 | 692.48 |
| 1987-05-12 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 692.48 |
| 1987-05-11 | 1,350 | 1,400 | 1,350 | 1,350 | 14,000 | 692.48 |
| 1987-05-08 | 1,330 | 1,340 | 1,330 | 1,340 | 13,000 | 687.35 |
| 1987-05-07 | 1,350 | 1,350 | 1,330 | 1,330 | 85,000 | 682.23 |
| 1987-05-06 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 | 692.48 |
| 1987-05-02 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 | 692.48 |
| 1987-05-01 | 1,340 | 1,350 | 1,310 | 1,330 | 11,000 | 682.23 |
| 1987-04-30 | 1,380 | 1,380 | 1,350 | 1,350 | 10,000 | 692.48 |
| 1987-04-28 | 1,370 | 1,390 | 1,370 | 1,390 | 31,000 | 713 |
| 1987-04-27 | 1,430 | 1,500 | 1,430 | 1,430 | 108,000 | 733.52 |
| 1987-04-25 | 1,430 | 1,430 | 1,400 | 1,430 | 68,000 | 733.52 |
| 1987-04-24 | 1,420 | 1,470 | 1,420 | 1,450 | 14,000 | 743.78 |
| 1987-04-23 | 1,480 | 1,490 | 1,420 | 1,420 | 48,000 | 728.39 |
| 1987-04-22 | 1,450 | 1,530 | 1,450 | 1,490 | 143,000 | 764.30 |
| 1987-04-21 | 1,440 | 1,500 | 1,420 | 1,470 | 299,000 | 754.04 |
| 1987-04-20 | 1,350 | 1,420 | 1,350 | 1,420 | 124,000 | 728.39 |
| 1987-04-17 | 1,310 | 1,350 | 1,310 | 1,350 | 70,000 | 692.48 |
| 1987-04-16 | 1,310 | 1,320 | 1,310 | 1,310 | 9,000 | 671.97 |
| 1987-04-15 | 1,320 | 1,370 | 1,300 | 1,310 | 68,000 | 671.97 |
| 1987-04-14 | 1,300 | 1,340 | 1,290 | 1,320 | 104,000 | 677.10 |
| 1987-04-13 | 1,310 | 1,310 | 1,290 | 1,290 | 21,000 | 661.71 |
| 1987-04-10 | 1,270 | 1,300 | 1,270 | 1,290 | 40,000 | 661.71 |
| 1987-04-09 | 1,310 | 1,310 | 1,280 | 1,280 | 36,000 | 656.58 |
| 1987-04-08 | 1,290 | 1,310 | 1,290 | 1,290 | 8,000 | 661.71 |
| 1987-04-07 | 1,290 | 1,310 | 1,290 | 1,310 | 19,000 | 671.97 |
| 1987-04-04 | 1,290 | 1,290 | 1,270 | 1,290 | 40,000 | 661.71 |
| 1987-04-03 | 1,350 | 1,350 | 1,290 | 1,290 | 89,000 | 661.71 |
| 1987-04-02 | 1,330 | 1,350 | 1,320 | 1,350 | 63,000 | 692.48 |
| 1987-04-01 | 1,290 | 1,310 | 1,290 | 1,290 | 14,000 | 661.71 |
| 1987-03-31 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 661.71 |
| 1987-03-30 | 1,340 | 1,360 | 1,300 | 1,300 | 14,000 | 666.84 |
| 1987-03-28 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 687.35 |
| 1987-03-27 | 1,210 | 1,300 | 1,210 | 1,300 | 22,000 | 666.84 |
| 1987-03-26 | 1,260 | 1,270 | 1,230 | 1,230 | 89,000 | 630.93 |
| 1987-03-25 | 1,270 | 1,270 | 1,240 | 1,240 | 14,000 | 636.06 |
| 1987-03-24 | 1,270 | 1,280 | 1,250 | 1,250 | 10,000 | 641.19 |
| 1987-03-23 | 1,280 | 1,280 | 1,260 | 1,260 | 16,000 | 646.32 |
| 1987-03-20 | 1,310 | 1,310 | 1,270 | 1,270 | 153,000 | 651.45 |
| 1987-03-19 | 1,330 | 1,330 | 1,300 | 1,310 | 151,000 | 671.97 |
| 1987-03-18 | 1,320 | 1,320 | 1,300 | 1,300 | 60,000 | 666.84 |
| 1987-03-17 | 1,320 | 1,350 | 1,320 | 1,320 | 22,000 | 677.10 |
| 1987-03-16 | 1,360 | 1,360 | 1,280 | 1,280 | 19,000 | 656.58 |
| 1987-03-13 | 1,320 | 1,370 | 1,320 | 1,370 | 14,000 | 702.74 |
| 1987-03-12 | 1,280 | 1,300 | 1,260 | 1,300 | 9,000 | 666.84 |
| 1987-03-11 | 1,280 | 1,280 | 1,260 | 1,280 | 45,000 | 656.58 |
| 1987-03-10 | 1,280 | 1,280 | 1,260 | 1,260 | 21,000 | 646.32 |
| 1987-03-09 | 1,290 | 1,300 | 1,280 | 1,280 | 19,000 | 656.58 |
| 1987-03-07 | 1,250 | 1,260 | 1,250 | 1,260 | 9,000 | 646.32 |
| 1987-03-06 | 1,240 | 1,260 | 1,240 | 1,250 | 63,000 | 641.19 |
| 1987-03-05 | 1,270 | 1,280 | 1,250 | 1,250 | 75,000 | 641.19 |
| 1987-03-04 | 1,280 | 1,300 | 1,270 | 1,270 | 67,000 | 651.45 |
| 1987-03-03 | 1,330 | 1,330 | 1,300 | 1,300 | 87,000 | 666.84 |
| 1987-03-02 | 1,300 | 1,320 | 1,300 | 1,320 | 30,000 | 677.10 |
| 1987-02-28 | 1,310 | 1,350 | 1,300 | 1,350 | 41,000 | 692.48 |
| 1987-02-27 | 1,310 | 1,330 | 1,300 | 1,330 | 53,000 | 682.23 |
| 1987-02-26 | 1,390 | 1,390 | 1,330 | 1,330 | 6,000 | 682.23 |
| 1987-02-25 | 1,440 | 1,440 | 1,400 | 1,400 | 53,000 | 718.13 |
| 1987-02-24 | 1,330 | 1,400 | 1,300 | 1,400 | 39,000 | 718.13 |
| 1987-02-23 | 1,320 | 1,350 | 1,300 | 1,300 | 30,000 | 666.84 |
| 1987-02-20 | 1,350 | 1,370 | 1,310 | 1,330 | 33,000 | 682.23 |
| 1987-02-19 | 1,330 | 1,360 | 1,330 | 1,350 | 16,000 | 692.48 |
| 1987-02-18 | 1,320 | 1,320 | 1,300 | 1,310 | 36,000 | 671.97 |
| 1987-02-17 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 | 702.74 |
| 1987-02-16 | 1,380 | 1,380 | 1,380 | 1,380 | 12,000 | 707.87 |
| 1987-02-12 | 1,450 | 1,450 | 1,450 | 1,450 | 16,000 | 743.78 |
| 1987-02-10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 748.91 |
| 1987-02-09 | 1,470 | 1,470 | 1,450 | 1,450 | 22,000 | 743.78 |
| 1987-02-07 | 1,500 | 1,510 | 1,470 | 1,500 | 10,000 | 769.43 |
| 1987-02-06 | 1,450 | 1,540 | 1,450 | 1,500 | 63,000 | 769.43 |
| 1987-02-05 | 1,460 | 1,480 | 1,460 | 1,460 | 17,000 | 748.91 |
| 1987-02-04 | 1,480 | 1,510 | 1,460 | 1,480 | 37,000 | 759.17 |
| 1987-02-03 | 1,460 | 1,480 | 1,460 | 1,480 | 36,000 | 759.17 |
| 1987-02-02 | 1,560 | 1,560 | 1,480 | 1,480 | 50,000 | 759.17 |
| 1987-01-31 | 1,500 | 1,530 | 1,500 | 1,530 | 43,000 | 784.82 |
| 1987-01-30 | 1,390 | 1,470 | 1,390 | 1,460 | 62,000 | 748.91 |
| 1987-01-29 | 1,290 | 1,390 | 1,290 | 1,360 | 125,000 | 697.61 |
| 1987-01-28 | 1,360 | 1,360 | 1,300 | 1,330 | 31,000 | 682.23 |
| 1987-01-27 | 1,350 | 1,360 | 1,350 | 1,350 | 21,000 | 692.48 |
| 1987-01-26 | 1,350 | 1,390 | 1,350 | 1,380 | 10,000 | 707.87 |
| 1987-01-24 | 1,340 | 1,340 | 1,310 | 1,330 | 37,000 | 682.23 |
| 1987-01-23 | 1,380 | 1,380 | 1,330 | 1,350 | 25,000 | 692.48 |
| 1987-01-22 | 1,430 | 1,430 | 1,380 | 1,400 | 26,000 | 718.13 |
| 1987-01-21 | 1,420 | 1,440 | 1,420 | 1,430 | 19,000 | 733.52 |
| 1987-01-20 | 1,460 | 1,460 | 1,400 | 1,460 | 20,000 | 748.91 |
| 1987-01-19 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 759.17 |
| 1987-01-16 | 1,470 | 1,480 | 1,460 | 1,480 | 37,000 | 759.17 |
| 1987-01-14 | 1,470 | 1,470 | 1,440 | 1,450 | 25,000 | 743.78 |
| 1987-01-13 | 1,470 | 1,480 | 1,470 | 1,470 | 30,000 | 754.04 |
| 1987-01-12 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 | 769.43 |
| 1987-01-09 | 1,490 | 1,500 | 1,480 | 1,500 | 23,000 | 769.43 |
| 1987-01-08 | 1,450 | 1,480 | 1,450 | 1,480 | 28,000 | 759.17 |
| 1987-01-07 | 1,480 | 1,480 | 1,450 | 1,470 | 52,000 | 754.04 |
| 1987-01-06 | 1,460 | 1,490 | 1,460 | 1,490 | 8,000 | 764.30 |
| 1987-01-05 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 | 743.78 |
分割・併合履歴 ： [1996-09-25]1株→1.05株 [1995-09-26]1株→1.05株 [1994-09-27]1株→1.05株 [1993-09-27]1株→1.05株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.05株 [1990-09-25]1株→1.15株 [1989-09-26]1株→1.15株 [1988-09-27]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
