1946 (株)トーエネック 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 | 1,110 | 1,110 | 1,110 | 1,110 | 16,000 | 3,309.36 |
| 1987-12-26 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 3,309.36 |
| 1987-12-24 | 1,110 | 1,150 | 1,110 | 1,110 | 11,000 | 3,309.36 |
| 1987-12-23 | 1,110 | 1,170 | 1,110 | 1,150 | 23,000 | 3,428.62 |
| 1987-12-22 | 1,100 | 1,120 | 1,100 | 1,100 | 34,000 | 3,279.55 |
| 1987-12-21 | 1,110 | 1,110 | 1,100 | 1,100 | 18,000 | 3,279.55 |
| 1987-12-18 | 1,140 | 1,140 | 1,110 | 1,110 | 22,000 | 3,309.36 |
| 1987-12-17 | 1,150 | 1,160 | 1,140 | 1,140 | 26,000 | 3,398.80 |
| 1987-12-16 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 3,428.62 |
| 1987-12-15 | 1,130 | 1,160 | 1,130 | 1,160 | 7,000 | 3,458.43 |
| 1987-12-14 | 1,150 | 1,150 | 1,130 | 1,130 | 16,000 | 3,368.99 |
| 1987-12-11 | 1,130 | 1,150 | 1,130 | 1,150 | 13,000 | 3,428.62 |
| 1987-12-10 | 1,100 | 1,150 | 1,100 | 1,130 | 23,000 | 3,368.99 |
| 1987-12-09 | 1,100 | 1,100 | 1,090 | 1,100 | 13,000 | 3,279.55 |
| 1987-12-08 | 1,080 | 1,090 | 1,080 | 1,080 | 23,000 | 3,219.92 |
| 1987-12-07 | 1,080 | 1,080 | 1,080 | 1,080 | 26,000 | 3,219.92 |
| 1987-12-05 | 1,100 | 1,110 | 1,080 | 1,080 | 22,000 | 3,219.92 |
| 1987-12-04 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 3,279.55 |
| 1987-12-03 | 1,130 | 1,140 | 1,130 | 1,130 | 15,000 | 3,368.99 |
| 1987-12-02 | 1,120 | 1,150 | 1,120 | 1,130 | 9,000 | 3,368.99 |
| 1987-12-01 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 | 3,309.36 |
| 1987-11-30 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 3,368.99 |
| 1987-11-28 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 3,368.99 |
| 1987-11-27 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 3,428.62 |
| 1987-11-26 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 3,488.25 |
| 1987-11-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 3,458.43 |
| 1987-11-24 | 1,130 | 1,140 | 1,130 | 1,140 | 7,000 | 3,398.80 |
| 1987-11-20 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 3,428.62 |
| 1987-11-19 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 | 3,458.43 |
| 1987-11-18 | 1,190 | 1,190 | 1,170 | 1,170 | 15,000 | 3,488.25 |
| 1987-11-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 3,547.88 |
| 1987-11-16 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 | 3,518.06 |
| 1987-11-12 | 1,150 | 1,170 | 1,100 | 1,100 | 12,000 | 3,279.55 |
| 1987-11-11 | 1,180 | 1,180 | 1,150 | 1,150 | 16,000 | 3,428.62 |
| 1987-11-10 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 | 3,518.06 |
| 1987-11-09 | 1,180 | 1,200 | 1,180 | 1,180 | 18,000 | 3,518.06 |
| 1987-11-06 | 1,180 | 1,180 | 1,180 | 1,180 | 18,000 | 3,518.06 |
| 1987-11-05 | 1,200 | 1,230 | 1,200 | 1,200 | 14,000 | 3,577.69 |
| 1987-11-04 | 1,230 | 1,230 | 1,230 | 1,230 | 14,000 | 3,667.13 |
| 1987-11-02 | 1,250 | 1,250 | 1,250 | 1,250 | 20,000 | 3,726.76 |
| 1987-10-31 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 3,667.13 |
| 1987-10-30 | 1,230 | 1,230 | 1,230 | 1,230 | 24,000 | 3,667.13 |
| 1987-10-29 | 1,200 | 1,230 | 1,200 | 1,230 | 13,000 | 3,667.13 |
| 1987-10-28 | 1,240 | 1,250 | 1,240 | 1,240 | 13,000 | 3,696.95 |
| 1987-10-27 | 1,160 | 1,160 | 1,160 | 1,160 | 24,000 | 3,458.43 |
| 1987-10-26 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 3,875.83 |
| 1987-10-24 | 1,340 | 1,340 | 1,300 | 1,300 | 24,000 | 3,875.83 |
| 1987-10-23 | 1,380 | 1,380 | 1,320 | 1,340 | 96,000 | 3,995.09 |
| 1987-10-22 | 1,340 | 1,370 | 1,300 | 1,300 | 93,000 | 3,875.83 |
| 1987-10-21 | 1,300 | 1,300 | 1,300 | 1,300 | 50,000 | 3,875.83 |
| 1987-10-19 | 1,390 | 1,390 | 1,350 | 1,350 | 126,000 | 4,024.90 |
| 1987-10-16 | 1,370 | 1,380 | 1,370 | 1,370 | 83,000 | 4,084.53 |
| 1987-10-14 | 1,360 | 1,370 | 1,360 | 1,370 | 45,000 | 4,084.53 |
| 1987-10-13 | 1,370 | 1,370 | 1,360 | 1,370 | 61,000 | 4,084.53 |
| 1987-10-09 | 1,370 | 1,370 | 1,340 | 1,370 | 44,000 | 4,084.53 |
| 1987-10-08 | 1,350 | 1,360 | 1,320 | 1,360 | 45,000 | 4,054.71 |
| 1987-10-07 | 1,350 | 1,370 | 1,330 | 1,340 | 90,000 | 3,995.09 |
| 1987-10-06 | 1,350 | 1,360 | 1,350 | 1,360 | 33,000 | 4,054.71 |
| 1987-10-05 | 1,350 | 1,360 | 1,350 | 1,350 | 14,000 | 4,024.90 |
| 1987-10-03 | 1,330 | 1,360 | 1,330 | 1,350 | 8,000 | 4,024.90 |
| 1987-10-02 | 1,360 | 1,360 | 1,330 | 1,330 | 23,000 | 3,965.27 |
| 1987-10-01 | 1,360 | 1,360 | 1,350 | 1,350 | 16,000 | 4,024.90 |
| 1987-09-30 | 1,330 | 1,330 | 1,300 | 1,300 | 14,000 | 3,875.83 |
| 1987-09-29 | 1,350 | 1,360 | 1,320 | 1,320 | 58,000 | 3,935.46 |
| 1987-09-28 | 1,340 | 1,350 | 1,340 | 1,340 | 10,000 | 3,995.09 |
| 1987-09-26 | 1,340 | 1,340 | 1,320 | 1,320 | 46,000 | 3,935.46 |
| 1987-09-25 | 1,230 | 1,340 | 1,230 | 1,340 | 43,000 | 3,995.09 |
| 1987-09-24 | 1,290 | 1,300 | 1,280 | 1,290 | 19,000 | 3,846.02 |
| 1987-09-22 | 1,300 | 1,320 | 1,300 | 1,300 | 48,000 | 3,875.83 |
| 1987-09-21 | 1,300 | 1,350 | 1,300 | 1,310 | 44,000 | 3,905.64 |
| 1987-09-17 | 1,320 | 1,340 | 1,300 | 1,300 | 22,000 | 3,875.83 |
| 1987-09-16 | 1,340 | 1,340 | 1,320 | 1,320 | 10,000 | 3,935.46 |
| 1987-09-14 | 1,340 | 1,370 | 1,340 | 1,370 | 18,000 | 4,084.53 |
| 1987-09-11 | 1,320 | 1,370 | 1,320 | 1,360 | 37,000 | 4,054.71 |
| 1987-09-10 | 1,370 | 1,370 | 1,280 | 1,300 | 44,000 | 3,875.83 |
| 1987-09-09 | 1,380 | 1,380 | 1,360 | 1,380 | 24,000 | 4,114.34 |
| 1987-09-08 | 1,360 | 1,380 | 1,360 | 1,380 | 46,000 | 4,114.34 |
| 1987-09-07 | 1,370 | 1,390 | 1,370 | 1,370 | 75,000 | 4,084.53 |
| 1987-09-05 | 1,390 | 1,390 | 1,370 | 1,370 | 33,000 | 4,084.53 |
| 1987-09-04 | 1,370 | 1,390 | 1,370 | 1,380 | 78,000 | 4,114.34 |
| 1987-09-03 | 1,390 | 1,390 | 1,370 | 1,370 | 34,000 | 4,084.53 |
| 1987-09-02 | 1,390 | 1,400 | 1,380 | 1,400 | 196,000 | 4,173.97 |
| 1987-09-01 | 1,350 | 1,390 | 1,340 | 1,390 | 167,000 | 4,144.16 |
| 1987-08-31 | 1,350 | 1,350 | 1,350 | 1,350 | 94,000 | 4,024.90 |
| 1987-08-29 | 1,330 | 1,350 | 1,320 | 1,350 | 81,000 | 4,024.90 |
| 1987-08-28 | 1,310 | 1,340 | 1,300 | 1,300 | 119,000 | 3,875.83 |
| 1987-08-27 | 1,330 | 1,330 | 1,300 | 1,300 | 91,000 | 3,875.83 |
| 1987-08-26 | 1,330 | 1,330 | 1,300 | 1,300 | 138,000 | 3,875.83 |
| 1987-08-25 | 1,310 | 1,330 | 1,310 | 1,330 | 14,000 | 3,965.27 |
| 1987-08-24 | 1,300 | 1,330 | 1,290 | 1,310 | 31,000 | 3,905.64 |
| 1987-08-22 | 1,290 | 1,300 | 1,290 | 1,300 | 20,000 | 3,875.83 |
| 1987-08-21 | 1,300 | 1,300 | 1,290 | 1,300 | 24,000 | 3,875.83 |
| 1987-08-19 | 1,300 | 1,300 | 1,290 | 1,300 | 38,000 | 3,875.83 |
| 1987-08-18 | 1,320 | 1,320 | 1,310 | 1,310 | 58,000 | 3,905.64 |
| 1987-08-17 | 1,320 | 1,320 | 1,290 | 1,300 | 28,000 | 3,875.83 |
| 1987-08-14 | 1,330 | 1,330 | 1,310 | 1,310 | 44,000 | 3,905.64 |
| 1987-08-13 | 1,310 | 1,310 | 1,310 | 1,310 | 11,000 | 3,905.64 |
| 1987-08-12 | 1,300 | 1,310 | 1,300 | 1,310 | 8,000 | 3,905.64 |
| 1987-08-11 | 1,300 | 1,300 | 1,290 | 1,300 | 26,000 | 3,875.83 |
| 1987-08-07 | 1,320 | 1,320 | 1,280 | 1,290 | 38,000 | 3,846.02 |
| 1987-08-06 | 1,260 | 1,300 | 1,260 | 1,300 | 44,000 | 3,875.83 |
| 1987-08-05 | 1,280 | 1,280 | 1,260 | 1,260 | 21,000 | 3,756.57 |
| 1987-08-04 | 1,280 | 1,290 | 1,280 | 1,290 | 18,000 | 3,846.02 |
| 1987-08-03 | 1,260 | 1,280 | 1,260 | 1,280 | 14,000 | 3,816.20 |
| 1987-07-31 | 1,240 | 1,250 | 1,220 | 1,220 | 34,000 | 3,637.32 |
| 1987-07-30 | 1,240 | 1,240 | 1,240 | 1,240 | 10,000 | 3,696.95 |
| 1987-07-29 | 1,250 | 1,250 | 1,240 | 1,250 | 53,000 | 3,726.76 |
| 1987-07-28 | 1,260 | 1,260 | 1,240 | 1,240 | 23,000 | 3,696.95 |
| 1987-07-27 | 1,300 | 1,300 | 1,250 | 1,250 | 22,000 | 3,726.76 |
| 1987-07-24 | 1,250 | 1,260 | 1,250 | 1,250 | 14,000 | 3,726.76 |
| 1987-07-23 | 1,240 | 1,250 | 1,220 | 1,220 | 22,000 | 3,637.32 |
| 1987-07-22 | 1,240 | 1,270 | 1,240 | 1,270 | 3,000 | 3,786.39 |
| 1987-07-21 | 1,260 | 1,260 | 1,230 | 1,250 | 22,000 | 3,726.76 |
| 1987-07-20 | 1,300 | 1,300 | 1,260 | 1,260 | 20,000 | 3,756.57 |
| 1987-07-17 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 3,756.57 |
| 1987-07-16 | 1,260 | 1,260 | 1,250 | 1,250 | 13,000 | 3,726.76 |
| 1987-07-15 | 1,220 | 1,250 | 1,220 | 1,250 | 22,000 | 3,726.76 |
| 1987-07-14 | 1,240 | 1,240 | 1,220 | 1,220 | 29,000 | 3,637.32 |
| 1987-07-13 | 1,240 | 1,240 | 1,230 | 1,230 | 13,000 | 3,667.13 |
| 1987-07-10 | 1,250 | 1,250 | 1,210 | 1,210 | 30,000 | 3,607.50 |
| 1987-07-09 | 1,250 | 1,250 | 1,250 | 1,250 | 13,000 | 3,726.76 |
| 1987-07-08 | 1,260 | 1,270 | 1,230 | 1,230 | 65,000 | 3,667.13 |
| 1987-07-07 | 1,250 | 1,260 | 1,250 | 1,250 | 37,000 | 3,726.76 |
| 1987-07-06 | 1,260 | 1,270 | 1,250 | 1,250 | 13,000 | 3,726.76 |
| 1987-07-04 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 3,726.76 |
| 1987-07-03 | 1,250 | 1,250 | 1,220 | 1,240 | 28,000 | 3,696.95 |
| 1987-07-02 | 1,270 | 1,270 | 1,250 | 1,250 | 35,000 | 3,726.76 |
| 1987-07-01 | 1,280 | 1,280 | 1,250 | 1,250 | 48,000 | 3,726.76 |
| 1987-06-30 | 1,280 | 1,290 | 1,270 | 1,270 | 18,000 | 3,786.39 |
| 1987-06-29 | 1,260 | 1,290 | 1,260 | 1,280 | 22,000 | 3,816.20 |
| 1987-06-27 | 1,270 | 1,270 | 1,260 | 1,260 | 60,000 | 3,756.57 |
| 1987-06-26 | 1,290 | 1,300 | 1,280 | 1,280 | 15,000 | 3,816.20 |
| 1987-06-25 | 1,290 | 1,300 | 1,280 | 1,300 | 24,000 | 3,875.83 |
| 1987-06-24 | 1,270 | 1,300 | 1,270 | 1,300 | 26,000 | 3,875.83 |
| 1987-06-23 | 1,300 | 1,300 | 1,250 | 1,250 | 45,000 | 3,726.76 |
| 1987-06-22 | 1,300 | 1,300 | 1,290 | 1,300 | 34,000 | 3,875.83 |
| 1987-06-19 | 1,300 | 1,300 | 1,290 | 1,290 | 80,000 | 3,846.02 |
| 1987-06-18 | 1,300 | 1,310 | 1,290 | 1,290 | 69,000 | 3,846.02 |
| 1987-06-17 | 1,300 | 1,330 | 1,300 | 1,300 | 44,000 | 3,875.83 |
| 1987-06-16 | 1,350 | 1,350 | 1,290 | 1,300 | 105,000 | 3,875.83 |
| 1987-06-15 | 1,370 | 1,380 | 1,360 | 1,370 | 49,000 | 4,084.53 |
| 1987-06-12 | 1,360 | 1,370 | 1,360 | 1,370 | 26,000 | 4,084.53 |
| 1987-06-11 | 1,370 | 1,370 | 1,360 | 1,360 | 38,000 | 4,054.71 |
| 1987-06-10 | 1,370 | 1,380 | 1,340 | 1,370 | 146,000 | 4,084.53 |
| 1987-06-09 | 1,360 | 1,380 | 1,360 | 1,370 | 32,000 | 4,084.53 |
| 1987-06-08 | 1,340 | 1,350 | 1,320 | 1,350 | 51,000 | 4,024.90 |
| 1987-06-06 | 1,320 | 1,340 | 1,310 | 1,340 | 29,000 | 3,995.09 |
| 1987-06-05 | 1,330 | 1,340 | 1,310 | 1,310 | 38,000 | 3,905.64 |
| 1987-06-04 | 1,320 | 1,340 | 1,320 | 1,340 | 20,000 | 3,995.09 |
| 1987-06-03 | 1,340 | 1,340 | 1,320 | 1,320 | 60,000 | 3,935.46 |
| 1987-06-02 | 1,310 | 1,340 | 1,310 | 1,320 | 20,000 | 3,935.46 |
| 1987-06-01 | 1,320 | 1,330 | 1,310 | 1,310 | 33,000 | 3,905.64 |
| 1987-05-30 | 1,310 | 1,310 | 1,290 | 1,300 | 18,000 | 3,875.83 |
| 1987-05-29 | 1,300 | 1,310 | 1,290 | 1,310 | 28,000 | 3,905.64 |
| 1987-05-28 | 1,250 | 1,290 | 1,240 | 1,290 | 41,000 | 3,846.02 |
| 1987-05-27 | 1,290 | 1,290 | 1,200 | 1,250 | 206,000 | 3,726.76 |
| 1987-05-26 | 1,260 | 1,280 | 1,220 | 1,250 | 101,000 | 3,726.76 |
| 1987-05-25 | 1,240 | 1,260 | 1,230 | 1,260 | 111,000 | 3,756.57 |
| 1987-05-23 | 1,230 | 1,230 | 1,220 | 1,220 | 81,000 | 3,637.32 |
| 1987-05-22 | 1,240 | 1,250 | 1,230 | 1,230 | 59,000 | 3,667.13 |
| 1987-05-21 | 1,240 | 1,250 | 1,210 | 1,220 | 60,000 | 3,637.32 |
| 1987-05-20 | 1,270 | 1,270 | 1,220 | 1,240 | 80,000 | 3,696.95 |
| 1987-05-19 | 1,270 | 1,280 | 1,250 | 1,270 | 67,000 | 3,786.39 |
| 1987-05-18 | 1,300 | 1,300 | 1,270 | 1,280 | 16,000 | 3,816.20 |
| 1987-05-15 | 1,340 | 1,340 | 1,290 | 1,290 | 28,000 | 3,846.02 |
| 1987-05-14 | 1,300 | 1,320 | 1,300 | 1,320 | 9,000 | 3,935.46 |
| 1987-05-13 | 1,360 | 1,360 | 1,300 | 1,300 | 13,000 | 3,875.83 |
| 1987-05-11 | 1,380 | 1,380 | 1,300 | 1,300 | 52,000 | 3,875.83 |
| 1987-05-08 | 1,300 | 1,360 | 1,290 | 1,360 | 196,000 | 4,054.71 |
| 1987-05-07 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 3,846.02 |
| 1987-05-06 | 1,310 | 1,310 | 1,280 | 1,280 | 22,000 | 3,816.20 |
| 1987-05-02 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 3,875.83 |
| 1987-05-01 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 3,875.83 |
| 1987-04-30 | 1,250 | 1,300 | 1,250 | 1,300 | 5,000 | 3,875.83 |
| 1987-04-28 | 1,220 | 1,220 | 1,210 | 1,210 | 31,000 | 3,607.50 |
| 1987-04-27 | 1,260 | 1,270 | 1,220 | 1,220 | 43,000 | 3,637.32 |
| 1987-04-25 | 1,280 | 1,290 | 1,270 | 1,270 | 20,000 | 3,786.39 |
| 1987-04-24 | 1,290 | 1,290 | 1,260 | 1,290 | 166,000 | 3,846.02 |
| 1987-04-23 | 1,330 | 1,330 | 1,310 | 1,310 | 20,000 | 3,905.64 |
| 1987-04-22 | 1,350 | 1,350 | 1,340 | 1,340 | 12,000 | 3,995.09 |
| 1987-04-21 | 1,350 | 1,350 | 1,330 | 1,330 | 29,000 | 3,965.27 |
| 1987-04-20 | 1,340 | 1,370 | 1,340 | 1,360 | 6,000 | 4,054.71 |
| 1987-04-17 | 1,330 | 1,340 | 1,310 | 1,340 | 41,000 | 3,995.09 |
| 1987-04-16 | 1,350 | 1,350 | 1,310 | 1,350 | 24,000 | 4,024.90 |
| 1987-04-15 | 1,320 | 1,380 | 1,320 | 1,350 | 29,000 | 4,024.90 |
| 1987-04-14 | 1,350 | 1,370 | 1,330 | 1,360 | 17,000 | 4,054.71 |
| 1987-04-13 | 1,370 | 1,370 | 1,310 | 1,310 | 15,000 | 3,905.64 |
| 1987-04-10 | 1,370 | 1,370 | 1,360 | 1,360 | 22,000 | 4,054.71 |
| 1987-04-09 | 1,340 | 1,350 | 1,330 | 1,350 | 53,000 | 4,024.90 |
| 1987-04-08 | 1,320 | 1,350 | 1,320 | 1,330 | 165,000 | 3,965.27 |
| 1987-04-07 | 1,320 | 1,320 | 1,310 | 1,320 | 33,000 | 3,935.46 |
| 1987-04-06 | 1,320 | 1,320 | 1,320 | 1,320 | 36,000 | 3,935.46 |
| 1987-04-04 | 1,320 | 1,320 | 1,290 | 1,300 | 52,000 | 3,875.83 |
| 1987-04-03 | 1,330 | 1,330 | 1,300 | 1,300 | 46,000 | 3,875.83 |
| 1987-04-02 | 1,350 | 1,350 | 1,280 | 1,310 | 97,000 | 3,905.64 |
| 1987-04-01 | 1,370 | 1,380 | 1,330 | 1,330 | 20,000 | 3,965.27 |
| 1987-03-31 | 1,340 | 1,370 | 1,340 | 1,350 | 17,000 | 4,024.90 |
| 1987-03-27 | 1,310 | 1,330 | 1,310 | 1,330 | 13,000 | 3,965.27 |
| 1987-03-26 | 1,420 | 1,470 | 1,420 | 1,420 | 28,000 | 4,031.99 |
| 1987-03-25 | 1,450 | 1,460 | 1,430 | 1,430 | 29,000 | 4,060.39 |
| 1987-03-24 | 1,380 | 1,430 | 1,370 | 1,430 | 24,000 | 4,060.39 |
| 1987-03-23 | 1,370 | 1,390 | 1,370 | 1,380 | 8,000 | 3,918.42 |
| 1987-03-20 | 1,390 | 1,410 | 1,370 | 1,390 | 25,000 | 3,946.81 |
| 1987-03-19 | 1,400 | 1,400 | 1,370 | 1,390 | 33,000 | 3,946.81 |
| 1987-03-18 | 1,430 | 1,430 | 1,380 | 1,390 | 75,000 | 3,946.81 |
| 1987-03-17 | 1,390 | 1,410 | 1,370 | 1,410 | 19,000 | 4,003.60 |
| 1987-03-16 | 1,390 | 1,390 | 1,370 | 1,370 | 25,000 | 3,890.02 |
| 1987-03-13 | 1,390 | 1,390 | 1,350 | 1,350 | 85,000 | 3,833.23 |
| 1987-03-12 | 1,390 | 1,400 | 1,380 | 1,390 | 44,000 | 3,946.81 |
| 1987-03-11 | 1,390 | 1,400 | 1,350 | 1,370 | 65,000 | 3,890.02 |
| 1987-03-10 | 1,440 | 1,440 | 1,380 | 1,380 | 13,000 | 3,918.42 |
| 1987-03-09 | 1,480 | 1,480 | 1,440 | 1,440 | 17,000 | 4,088.78 |
| 1987-03-07 | 1,470 | 1,490 | 1,470 | 1,490 | 9,000 | 4,230.75 |
| 1987-03-06 | 1,420 | 1,500 | 1,420 | 1,500 | 52,000 | 4,259.15 |
| 1987-03-05 | 1,460 | 1,480 | 1,450 | 1,460 | 42,000 | 4,145.57 |
| 1987-03-04 | 1,400 | 1,450 | 1,400 | 1,450 | 25,000 | 4,117.18 |
| 1987-03-03 | 1,400 | 1,400 | 1,380 | 1,400 | 44,000 | 3,975.21 |
| 1987-03-02 | 1,390 | 1,400 | 1,350 | 1,400 | 104,000 | 3,975.21 |
| 1987-02-28 | 1,380 | 1,410 | 1,370 | 1,370 | 45,000 | 3,890.02 |
| 1987-02-27 | 1,400 | 1,420 | 1,390 | 1,400 | 77,000 | 3,975.21 |
| 1987-02-26 | 1,420 | 1,430 | 1,410 | 1,410 | 53,000 | 4,003.60 |
| 1987-02-25 | 1,490 | 1,510 | 1,420 | 1,420 | 62,000 | 4,031.99 |
| 1987-02-24 | 1,470 | 1,500 | 1,470 | 1,480 | 31,000 | 4,202.36 |
| 1987-02-23 | 1,490 | 1,520 | 1,470 | 1,510 | 8,000 | 4,287.54 |
| 1987-02-20 | 1,470 | 1,480 | 1,470 | 1,470 | 117,000 | 4,173.97 |
| 1987-02-19 | 1,460 | 1,460 | 1,450 | 1,450 | 41,000 | 4,117.18 |
| 1987-02-18 | 1,440 | 1,440 | 1,420 | 1,420 | 27,000 | 4,031.99 |
| 1987-02-17 | 1,430 | 1,440 | 1,410 | 1,430 | 37,000 | 4,060.39 |
| 1987-02-16 | 1,440 | 1,450 | 1,430 | 1,440 | 12,000 | 4,088.78 |
| 1987-02-13 | 1,470 | 1,470 | 1,400 | 1,400 | 67,000 | 3,975.21 |
| 1987-02-12 | 1,480 | 1,480 | 1,460 | 1,460 | 32,000 | 4,145.57 |
| 1987-02-10 | 1,600 | 1,600 | 1,520 | 1,540 | 13,000 | 4,372.73 |
| 1987-02-09 | 1,500 | 1,600 | 1,480 | 1,600 | 40,000 | 4,543.09 |
| 1987-02-07 | 1,550 | 1,580 | 1,550 | 1,550 | 20,000 | 4,401.12 |
| 1987-02-06 | 1,550 | 1,600 | 1,550 | 1,580 | 121,000 | 4,486.30 |
| 1987-02-05 | 1,590 | 1,610 | 1,580 | 1,580 | 42,000 | 4,486.30 |
| 1987-02-04 | 1,550 | 1,580 | 1,550 | 1,570 | 57,000 | 4,457.91 |
| 1987-02-03 | 1,550 | 1,560 | 1,520 | 1,550 | 52,000 | 4,401.12 |
| 1987-02-02 | 1,530 | 1,570 | 1,530 | 1,550 | 79,000 | 4,401.12 |
| 1987-01-31 | 1,500 | 1,530 | 1,480 | 1,520 | 63,000 | 4,315.94 |
| 1987-01-30 | 1,470 | 1,520 | 1,470 | 1,500 | 113,000 | 4,259.15 |
| 1987-01-29 | 1,430 | 1,470 | 1,430 | 1,460 | 83,000 | 4,145.57 |
| 1987-01-28 | 1,440 | 1,440 | 1,420 | 1,420 | 55,000 | 4,031.99 |
| 1987-01-27 | 1,420 | 1,440 | 1,420 | 1,430 | 66,000 | 4,060.39 |
| 1987-01-26 | 1,430 | 1,440 | 1,410 | 1,420 | 20,000 | 4,031.99 |
| 1987-01-24 | 1,420 | 1,450 | 1,420 | 1,440 | 17,000 | 4,088.78 |
| 1987-01-23 | 1,440 | 1,440 | 1,410 | 1,420 | 48,000 | 4,031.99 |
| 1987-01-22 | 1,450 | 1,450 | 1,440 | 1,440 | 26,000 | 4,088.78 |
| 1987-01-21 | 1,450 | 1,500 | 1,450 | 1,460 | 24,000 | 4,145.57 |
| 1987-01-20 | 1,450 | 1,470 | 1,450 | 1,460 | 36,000 | 4,145.57 |
| 1987-01-19 | 1,460 | 1,460 | 1,460 | 1,460 | 20,000 | 4,145.57 |
| 1987-01-16 | 1,470 | 1,470 | 1,460 | 1,460 | 15,000 | 4,145.57 |
| 1987-01-14 | 1,480 | 1,500 | 1,480 | 1,500 | 35,000 | 4,259.15 |
| 1987-01-13 | 1,480 | 1,480 | 1,480 | 1,480 | 11,000 | 4,202.36 |
| 1987-01-12 | 1,480 | 1,500 | 1,480 | 1,500 | 20,000 | 4,259.15 |
| 1987-01-09 | 1,520 | 1,520 | 1,500 | 1,520 | 33,000 | 4,315.94 |
| 1987-01-08 | 1,500 | 1,520 | 1,500 | 1,520 | 10,000 | 4,315.94 |
| 1987-01-07 | 1,490 | 1,500 | 1,440 | 1,480 | 29,000 | 4,202.36 |
| 1987-01-06 | 1,480 | 1,540 | 1,480 | 1,500 | 14,000 | 4,259.15 |
| 1987-01-05 | 1,520 | 1,520 | 1,460 | 1,460 | 4,000 | 4,145.57 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.2株
