1951 エクシオグループ(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 | 1,150 | 1,080 | 1,120 | 77,000 | 444.44 |
| 1987-12-26 | 1,180 | 1,180 | 1,150 | 1,150 | 52,000 | 456.35 |
| 1987-12-25 | 1,230 | 1,230 | 1,180 | 1,200 | 48,000 | 476.19 |
| 1987-12-24 | 1,230 | 1,260 | 1,230 | 1,240 | 45,000 | 492.06 |
| 1987-12-23 | 1,260 | 1,260 | 1,230 | 1,250 | 106,000 | 496.03 |
| 1987-12-22 | 1,300 | 1,300 | 1,250 | 1,280 | 24,000 | 507.94 |
| 1987-12-21 | 1,290 | 1,320 | 1,290 | 1,300 | 124,000 | 515.87 |
| 1987-12-18 | 1,230 | 1,250 | 1,220 | 1,240 | 235,000 | 492.06 |
| 1987-12-17 | 1,230 | 1,240 | 1,230 | 1,230 | 134,000 | 488.10 |
| 1987-12-16 | 1,240 | 1,260 | 1,230 | 1,230 | 201,000 | 488.10 |
| 1987-12-15 | 1,320 | 1,320 | 1,250 | 1,260 | 72,000 | 500 |
| 1987-12-14 | 1,300 | 1,320 | 1,280 | 1,280 | 35,000 | 507.94 |
| 1987-12-11 | 1,280 | 1,300 | 1,280 | 1,290 | 76,000 | 511.91 |
| 1987-12-10 | 1,310 | 1,340 | 1,300 | 1,330 | 48,000 | 527.78 |
| 1987-12-09 | 1,320 | 1,320 | 1,290 | 1,290 | 38,000 | 511.91 |
| 1987-12-08 | 1,300 | 1,320 | 1,270 | 1,300 | 83,000 | 515.87 |
| 1987-12-07 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 515.87 |
| 1987-12-05 | 1,300 | 1,310 | 1,290 | 1,290 | 57,000 | 511.91 |
| 1987-12-04 | 1,310 | 1,320 | 1,290 | 1,290 | 61,000 | 511.91 |
| 1987-12-03 | 1,320 | 1,360 | 1,320 | 1,330 | 29,000 | 527.78 |
| 1987-12-02 | 1,370 | 1,380 | 1,330 | 1,330 | 81,000 | 527.78 |
| 1987-12-01 | 1,330 | 1,370 | 1,320 | 1,370 | 69,000 | 543.65 |
| 1987-11-30 | 1,350 | 1,370 | 1,350 | 1,370 | 88,000 | 543.65 |
| 1987-11-28 | 1,400 | 1,440 | 1,400 | 1,410 | 474,000 | 559.52 |
| 1987-11-27 | 1,400 | 1,430 | 1,370 | 1,430 | 499,000 | 567.46 |
| 1987-11-26 | 1,380 | 1,430 | 1,360 | 1,380 | 410,000 | 547.62 |
| 1987-11-25 | 1,340 | 1,440 | 1,320 | 1,370 | 803,000 | 543.65 |
| 1987-11-24 | 1,350 | 1,380 | 1,320 | 1,320 | 124,000 | 523.81 |
| 1987-11-20 | 1,250 | 1,340 | 1,240 | 1,300 | 161,000 | 515.87 |
| 1987-11-19 | 1,310 | 1,320 | 1,270 | 1,270 | 88,000 | 503.97 |
| 1987-11-18 | 1,250 | 1,300 | 1,250 | 1,300 | 282,000 | 515.87 |
| 1987-11-17 | 1,320 | 1,330 | 1,290 | 1,290 | 42,000 | 511.91 |
| 1987-11-16 | 1,360 | 1,370 | 1,320 | 1,330 | 75,000 | 527.78 |
| 1987-11-13 | 1,330 | 1,380 | 1,320 | 1,380 | 366,000 | 547.62 |
| 1987-11-12 | 1,230 | 1,290 | 1,200 | 1,290 | 202,000 | 511.91 |
| 1987-11-11 | 1,200 | 1,220 | 1,110 | 1,150 | 227,000 | 456.35 |
| 1987-11-10 | 1,270 | 1,290 | 1,180 | 1,200 | 222,000 | 476.19 |
| 1987-11-09 | 1,310 | 1,340 | 1,290 | 1,290 | 110,000 | 511.91 |
| 1987-11-07 | 1,350 | 1,360 | 1,320 | 1,330 | 146,000 | 527.78 |
| 1987-11-06 | 1,360 | 1,390 | 1,340 | 1,380 | 364,000 | 547.62 |
| 1987-11-05 | 1,430 | 1,440 | 1,340 | 1,340 | 797,000 | 531.75 |
| 1987-11-04 | 1,400 | 1,470 | 1,400 | 1,450 | 1,652,001 | 575.40 |
| 1987-11-02 | 1,310 | 1,420 | 1,310 | 1,400 | 891,000 | 555.56 |
| 1987-10-31 | 1,270 | 1,320 | 1,270 | 1,270 | 212,000 | 503.97 |
| 1987-10-30 | 1,250 | 1,250 | 1,240 | 1,250 | 130,000 | 496.03 |
| 1987-10-29 | 1,250 | 1,260 | 1,150 | 1,170 | 182,000 | 464.29 |
| 1987-10-28 | 1,290 | 1,300 | 1,250 | 1,250 | 243,000 | 496.03 |
| 1987-10-27 | 1,150 | 1,250 | 1,150 | 1,250 | 385,000 | 496.03 |
| 1987-10-26 | 1,290 | 1,300 | 1,100 | 1,170 | 198,000 | 464.29 |
| 1987-10-24 | 1,320 | 1,340 | 1,300 | 1,300 | 160,000 | 515.87 |
| 1987-10-23 | 1,350 | 1,360 | 1,300 | 1,340 | 142,000 | 531.75 |
| 1987-10-22 | 1,390 | 1,390 | 1,350 | 1,350 | 542,000 | 535.71 |
| 1987-10-21 | 1,230 | 1,350 | 1,230 | 1,300 | 794,000 | 515.87 |
| 1987-10-20 | 1,250 | 1,250 | 1,250 | 1,250 | 75,000 | 496.03 |
| 1987-10-19 | 1,460 | 1,490 | 1,450 | 1,450 | 98,000 | 575.40 |
| 1987-10-16 | 1,560 | 1,560 | 1,510 | 1,540 | 201,000 | 611.11 |
| 1987-10-15 | 1,560 | 1,630 | 1,530 | 1,560 | 466,000 | 619.05 |
| 1987-10-14 | 1,490 | 1,530 | 1,490 | 1,500 | 174,000 | 595.24 |
| 1987-10-13 | 1,490 | 1,510 | 1,490 | 1,490 | 110,000 | 591.27 |
| 1987-10-12 | 1,500 | 1,520 | 1,490 | 1,520 | 124,000 | 603.18 |
| 1987-10-09 | 1,540 | 1,540 | 1,500 | 1,520 | 367,000 | 603.18 |
| 1987-10-08 | 1,540 | 1,600 | 1,540 | 1,540 | 427,000 | 611.11 |
| 1987-10-07 | 1,580 | 1,590 | 1,550 | 1,550 | 409,000 | 615.08 |
| 1987-10-06 | 1,530 | 1,600 | 1,530 | 1,590 | 621,000 | 630.95 |
| 1987-10-05 | 1,550 | 1,550 | 1,530 | 1,530 | 213,000 | 607.14 |
| 1987-10-03 | 1,540 | 1,550 | 1,530 | 1,550 | 228,000 | 615.08 |
| 1987-10-02 | 1,460 | 1,510 | 1,450 | 1,450 | 181,000 | 575.40 |
| 1987-10-01 | 1,540 | 1,540 | 1,480 | 1,480 | 171,000 | 587.30 |
| 1987-09-30 | 1,550 | 1,550 | 1,510 | 1,530 | 249,000 | 607.14 |
| 1987-09-29 | 1,500 | 1,540 | 1,490 | 1,540 | 198,000 | 611.11 |
| 1987-09-28 | 1,490 | 1,510 | 1,450 | 1,480 | 46,000 | 587.30 |
| 1987-09-26 | 1,450 | 1,490 | 1,450 | 1,470 | 105,000 | 583.33 |
| 1987-09-25 | 1,500 | 1,500 | 1,400 | 1,420 | 220,000 | 563.49 |
| 1987-09-24 | 1,500 | 1,510 | 1,470 | 1,510 | 318,000 | 599.21 |
| 1987-09-22 | 1,450 | 1,510 | 1,430 | 1,500 | 170,000 | 595.24 |
| 1987-09-21 | 1,500 | 1,510 | 1,430 | 1,490 | 175,000 | 591.27 |
| 1987-09-18 | 1,530 | 1,540 | 1,500 | 1,530 | 365,000 | 607.14 |
| 1987-09-17 | 1,560 | 1,560 | 1,500 | 1,500 | 262,000 | 595.24 |
| 1987-09-16 | 1,550 | 1,550 | 1,520 | 1,550 | 382,000 | 615.08 |
| 1987-09-14 | 1,560 | 1,600 | 1,510 | 1,540 | 309,000 | 611.11 |
| 1987-09-11 | 1,630 | 1,680 | 1,570 | 1,570 | 1,912,001 | 623.02 |
| 1987-09-10 | 1,560 | 1,610 | 1,520 | 1,600 | 1,683,001 | 634.92 |
| 1987-09-09 | 1,580 | 1,610 | 1,520 | 1,560 | 2,880,001 | 619.05 |
| 1987-09-08 | 1,400 | 1,580 | 1,400 | 1,550 | 5,336,002 | 615.08 |
| 1987-09-07 | 1,410 | 1,410 | 1,370 | 1,400 | 290,000 | 555.56 |
| 1987-09-05 | 1,410 | 1,410 | 1,380 | 1,410 | 1,074,000 | 559.52 |
| 1987-09-04 | 1,360 | 1,370 | 1,340 | 1,370 | 225,000 | 543.65 |
| 1987-09-03 | 1,360 | 1,360 | 1,320 | 1,360 | 168,000 | 539.68 |
| 1987-09-02 | 1,340 | 1,370 | 1,330 | 1,370 | 147,000 | 543.65 |
| 1987-09-01 | 1,310 | 1,340 | 1,310 | 1,320 | 103,000 | 523.81 |
| 1987-08-31 | 1,350 | 1,370 | 1,320 | 1,330 | 117,000 | 527.78 |
| 1987-08-29 | 1,370 | 1,380 | 1,350 | 1,350 | 74,000 | 535.71 |
| 1987-08-28 | 1,410 | 1,420 | 1,350 | 1,360 | 628,000 | 539.68 |
| 1987-08-27 | 1,350 | 1,400 | 1,340 | 1,400 | 1,270,000 | 555.56 |
| 1987-08-26 | 1,320 | 1,340 | 1,310 | 1,330 | 408,000 | 527.78 |
| 1987-08-25 | 1,280 | 1,300 | 1,280 | 1,300 | 152,000 | 515.87 |
| 1987-08-24 | 1,270 | 1,280 | 1,250 | 1,260 | 55,000 | 500 |
| 1987-08-22 | 1,310 | 1,310 | 1,280 | 1,280 | 49,000 | 507.94 |
| 1987-08-21 | 1,290 | 1,320 | 1,290 | 1,310 | 184,000 | 519.84 |
| 1987-08-20 | 1,310 | 1,320 | 1,280 | 1,310 | 225,000 | 519.84 |
| 1987-08-19 | 1,310 | 1,320 | 1,290 | 1,310 | 111,000 | 519.84 |
| 1987-08-18 | 1,320 | 1,330 | 1,310 | 1,320 | 125,000 | 523.81 |
| 1987-08-17 | 1,350 | 1,350 | 1,280 | 1,320 | 94,000 | 523.81 |
| 1987-08-14 | 1,350 | 1,350 | 1,320 | 1,350 | 576,000 | 535.71 |
| 1987-08-13 | 1,320 | 1,340 | 1,300 | 1,340 | 478,000 | 531.75 |
| 1987-08-12 | 1,320 | 1,330 | 1,310 | 1,320 | 443,000 | 523.81 |
| 1987-08-11 | 1,300 | 1,320 | 1,290 | 1,320 | 366,000 | 523.81 |
| 1987-08-10 | 1,270 | 1,290 | 1,270 | 1,280 | 110,000 | 507.94 |
| 1987-08-07 | 1,280 | 1,280 | 1,250 | 1,260 | 113,000 | 500 |
| 1987-08-06 | 1,270 | 1,280 | 1,270 | 1,280 | 131,000 | 507.94 |
| 1987-08-05 | 1,270 | 1,280 | 1,260 | 1,270 | 292,000 | 503.97 |
| 1987-08-04 | 1,230 | 1,250 | 1,210 | 1,220 | 121,000 | 484.13 |
| 1987-08-03 | 1,270 | 1,270 | 1,220 | 1,220 | 123,000 | 484.13 |
| 1987-08-01 | 1,280 | 1,300 | 1,240 | 1,290 | 193,000 | 511.91 |
| 1987-07-31 | 1,330 | 1,330 | 1,290 | 1,320 | 806,000 | 523.81 |
| 1987-07-30 | 1,300 | 1,330 | 1,290 | 1,320 | 1,348,000 | 523.81 |
| 1987-07-29 | 1,280 | 1,300 | 1,260 | 1,290 | 695,000 | 511.91 |
| 1987-07-28 | 1,290 | 1,290 | 1,250 | 1,280 | 108,000 | 507.94 |
| 1987-07-27 | 1,290 | 1,300 | 1,270 | 1,300 | 233,000 | 515.87 |
| 1987-07-25 | 1,290 | 1,300 | 1,270 | 1,290 | 186,000 | 511.91 |
| 1987-07-24 | 1,270 | 1,310 | 1,270 | 1,290 | 932,000 | 511.91 |
| 1987-07-23 | 1,240 | 1,260 | 1,200 | 1,250 | 373,000 | 496.03 |
| 1987-07-22 | 1,200 | 1,250 | 1,200 | 1,250 | 279,000 | 496.03 |
| 1987-07-21 | 1,190 | 1,230 | 1,190 | 1,200 | 172,000 | 476.19 |
| 1987-07-20 | 1,280 | 1,280 | 1,210 | 1,270 | 357,000 | 503.97 |
| 1987-07-17 | 1,280 | 1,290 | 1,250 | 1,270 | 518,000 | 503.97 |
| 1987-07-16 | 1,310 | 1,320 | 1,250 | 1,280 | 805,000 | 507.94 |
| 1987-07-15 | 1,250 | 1,320 | 1,240 | 1,310 | 2,673,001 | 519.84 |
| 1987-07-14 | 1,250 | 1,260 | 1,220 | 1,240 | 777,000 | 492.06 |
| 1987-07-13 | 1,220 | 1,240 | 1,200 | 1,240 | 685,000 | 492.06 |
| 1987-07-10 | 1,180 | 1,210 | 1,140 | 1,200 | 762,000 | 476.19 |
| 1987-07-09 | 1,090 | 1,190 | 1,080 | 1,180 | 440,000 | 468.25 |
| 1987-07-08 | 1,100 | 1,130 | 1,070 | 1,070 | 102,000 | 424.60 |
| 1987-07-07 | 1,070 | 1,120 | 1,050 | 1,120 | 96,000 | 444.44 |
| 1987-07-06 | 1,130 | 1,130 | 1,080 | 1,080 | 53,000 | 428.57 |
| 1987-07-04 | 1,160 | 1,160 | 1,130 | 1,130 | 78,000 | 448.41 |
| 1987-07-03 | 1,140 | 1,180 | 1,130 | 1,150 | 431,000 | 456.35 |
| 1987-07-02 | 1,140 | 1,140 | 1,100 | 1,130 | 53,000 | 448.41 |
| 1987-07-01 | 1,130 | 1,140 | 1,080 | 1,140 | 136,000 | 452.38 |
| 1987-06-30 | 1,080 | 1,150 | 1,050 | 1,150 | 188,000 | 456.35 |
| 1987-06-29 | 1,140 | 1,150 | 1,080 | 1,100 | 138,000 | 436.51 |
| 1987-06-27 | 1,190 | 1,190 | 1,150 | 1,150 | 354,000 | 456.35 |
| 1987-06-26 | 1,170 | 1,190 | 1,120 | 1,190 | 257,000 | 472.22 |
| 1987-06-25 | 1,170 | 1,190 | 1,150 | 1,160 | 315,000 | 460.32 |
| 1987-06-24 | 1,150 | 1,170 | 1,150 | 1,150 | 213,000 | 456.35 |
| 1987-06-23 | 1,130 | 1,160 | 1,130 | 1,140 | 300,000 | 452.38 |
| 1987-06-22 | 1,190 | 1,190 | 1,120 | 1,150 | 205,000 | 456.35 |
| 1987-06-19 | 1,270 | 1,270 | 1,190 | 1,240 | 665,000 | 492.06 |
| 1987-06-18 | 1,270 | 1,280 | 1,220 | 1,270 | 2,627,001 | 503.97 |
| 1987-06-17 | 1,200 | 1,280 | 1,190 | 1,250 | 3,018,001 | 496.03 |
| 1987-06-16 | 1,150 | 1,170 | 1,110 | 1,160 | 305,000 | 460.32 |
| 1987-06-15 | 1,190 | 1,190 | 1,150 | 1,150 | 235,000 | 456.35 |
| 1987-06-12 | 1,240 | 1,240 | 1,160 | 1,170 | 1,935,001 | 464.29 |
| 1987-06-11 | 1,150 | 1,220 | 1,120 | 1,220 | 1,955,001 | 484.13 |
| 1987-06-10 | 1,130 | 1,150 | 1,120 | 1,130 | 856,000 | 448.41 |
| 1987-06-09 | 1,080 | 1,160 | 1,070 | 1,090 | 1,100,000 | 432.54 |
| 1987-06-08 | 1,070 | 1,100 | 1,070 | 1,070 | 310,000 | 424.60 |
| 1987-06-06 | 1,030 | 1,070 | 1,030 | 1,070 | 188,000 | 424.60 |
| 1987-06-05 | 1,070 | 1,070 | 1,030 | 1,040 | 235,000 | 412.70 |
| 1987-06-04 | 1,070 | 1,080 | 1,050 | 1,050 | 335,000 | 416.67 |
| 1987-06-03 | 1,060 | 1,070 | 1,050 | 1,070 | 305,000 | 424.60 |
| 1987-06-02 | 1,080 | 1,080 | 1,050 | 1,050 | 187,000 | 416.67 |
| 1987-06-01 | 1,070 | 1,090 | 1,050 | 1,070 | 495,000 | 424.60 |
| 1987-05-30 | 1,040 | 1,050 | 1,020 | 1,050 | 156,000 | 416.67 |
| 1987-05-29 | 1,070 | 1,070 | 1,020 | 1,040 | 311,000 | 412.70 |
| 1987-05-28 | 1,050 | 1,080 | 1,020 | 1,050 | 388,000 | 416.67 |
| 1987-05-27 | 1,060 | 1,080 | 1,020 | 1,040 | 425,000 | 412.70 |
| 1987-05-26 | 1,130 | 1,130 | 1,050 | 1,100 | 419,000 | 436.51 |
| 1987-05-25 | 1,160 | 1,170 | 1,100 | 1,110 | 985,000 | 440.48 |
| 1987-05-23 | 1,090 | 1,170 | 1,070 | 1,170 | 2,893,001 | 464.29 |
| 1987-05-22 | 985 | 1,070 | 985 | 1,070 | 1,561,001 | 424.60 |
| 1987-05-21 | 988 | 989 | 965 | 965 | 352,000 | 382.94 |
| 1987-05-20 | 970 | 1,010 | 940 | 999 | 856,000 | 396.43 |
| 1987-05-19 | 920 | 970 | 913 | 970 | 312,000 | 384.92 |
| 1987-05-18 | 925 | 925 | 910 | 910 | 107,000 | 361.11 |
| 1987-05-15 | 933 | 935 | 915 | 915 | 114,000 | 363.10 |
| 1987-05-14 | 932 | 935 | 902 | 903 | 117,000 | 358.33 |
| 1987-05-13 | 951 | 958 | 925 | 930 | 69,000 | 369.05 |
| 1987-05-12 | 934 | 960 | 934 | 950 | 207,000 | 376.98 |
| 1987-05-11 | 910 | 930 | 902 | 920 | 90,000 | 365.08 |
| 1987-05-08 | 900 | 910 | 900 | 900 | 122,000 | 357.14 |
| 1987-05-07 | 903 | 910 | 899 | 910 | 93,000 | 361.11 |
| 1987-05-06 | 910 | 915 | 905 | 905 | 77,000 | 359.13 |
| 1987-05-02 | 920 | 935 | 910 | 910 | 73,000 | 361.11 |
| 1987-05-01 | 910 | 925 | 910 | 910 | 78,000 | 361.11 |
| 1987-04-30 | 900 | 921 | 900 | 909 | 50,000 | 360.71 |
| 1987-04-28 | 900 | 910 | 870 | 900 | 108,000 | 357.14 |
| 1987-04-27 | 920 | 930 | 910 | 910 | 54,000 | 361.11 |
| 1987-04-25 | 930 | 930 | 920 | 920 | 29,000 | 365.08 |
| 1987-04-24 | 941 | 950 | 930 | 930 | 118,000 | 369.05 |
| 1987-04-23 | 952 | 952 | 940 | 941 | 80,000 | 373.41 |
| 1987-04-22 | 952 | 952 | 945 | 945 | 127,000 | 375 |
| 1987-04-21 | 940 | 958 | 940 | 941 | 111,000 | 373.41 |
| 1987-04-20 | 920 | 921 | 910 | 910 | 156,000 | 361.11 |
| 1987-04-17 | 940 | 940 | 905 | 905 | 158,000 | 359.13 |
| 1987-04-16 | 940 | 950 | 930 | 930 | 82,000 | 369.05 |
| 1987-04-15 | 950 | 950 | 900 | 900 | 152,000 | 357.14 |
| 1987-04-14 | 929 | 950 | 921 | 940 | 204,000 | 373.02 |
| 1987-04-13 | 944 | 950 | 940 | 940 | 98,000 | 373.02 |
| 1987-04-10 | 946 | 950 | 941 | 949 | 130,000 | 376.59 |
| 1987-04-09 | 970 | 990 | 960 | 961 | 141,000 | 381.35 |
| 1987-04-08 | 961 | 980 | 960 | 971 | 126,000 | 385.32 |
| 1987-04-07 | 970 | 980 | 950 | 960 | 168,000 | 380.95 |
| 1987-04-06 | 1,030 | 1,040 | 970 | 970 | 213,000 | 384.92 |
| 1987-04-04 | 1,030 | 1,040 | 1,000 | 1,000 | 292,000 | 396.83 |
| 1987-04-03 | 970 | 1,030 | 968 | 1,010 | 664,000 | 400.79 |
| 1987-04-02 | 981 | 981 | 946 | 967 | 324,000 | 383.73 |
| 1987-04-01 | 900 | 952 | 900 | 950 | 199,000 | 376.98 |
| 1987-03-31 | 900 | 902 | 880 | 890 | 186,000 | 353.18 |
| 1987-03-30 | 880 | 913 | 880 | 908 | 142,000 | 360.32 |
| 1987-03-28 | 876 | 889 | 875 | 880 | 222,000 | 349.21 |
| 1987-03-27 | 878 | 890 | 870 | 889 | 214,000 | 352.78 |
| 1987-03-26 | 891 | 900 | 881 | 882 | 153,000 | 350 |
| 1987-03-25 | 894 | 900 | 885 | 890 | 86,000 | 353.18 |
| 1987-03-24 | 900 | 909 | 890 | 890 | 116,000 | 353.18 |
| 1987-03-23 | 896 | 918 | 895 | 895 | 152,000 | 355.16 |
| 1987-03-20 | 891 | 900 | 890 | 891 | 135,000 | 353.57 |
| 1987-03-19 | 919 | 920 | 890 | 890 | 285,000 | 353.18 |
| 1987-03-18 | 920 | 930 | 905 | 907 | 184,000 | 359.92 |
| 1987-03-17 | 926 | 930 | 915 | 920 | 102,000 | 365.08 |
| 1987-03-16 | 931 | 940 | 926 | 926 | 83,000 | 367.46 |
| 1987-03-13 | 945 | 950 | 926 | 931 | 238,000 | 369.44 |
| 1987-03-12 | 905 | 927 | 905 | 924 | 157,000 | 366.67 |
| 1987-03-11 | 915 | 916 | 901 | 902 | 247,000 | 357.94 |
| 1987-03-10 | 921 | 930 | 910 | 921 | 361,000 | 365.48 |
| 1987-03-09 | 936 | 946 | 935 | 941 | 130,000 | 373.41 |
| 1987-03-07 | 950 | 950 | 936 | 950 | 129,000 | 376.98 |
| 1987-03-06 | 940 | 955 | 935 | 941 | 141,000 | 373.41 |
| 1987-03-05 | 955 | 965 | 935 | 950 | 247,000 | 376.98 |
| 1987-03-04 | 990 | 1,000 | 960 | 960 | 129,000 | 380.95 |
| 1987-03-03 | 980 | 1,010 | 971 | 980 | 166,000 | 388.89 |
| 1987-03-02 | 985 | 988 | 970 | 970 | 224,000 | 384.92 |
| 1987-02-28 | 913 | 934 | 913 | 934 | 74,000 | 370.64 |
| 1987-02-27 | 914 | 920 | 910 | 912 | 263,000 | 361.91 |
| 1987-02-26 | 970 | 975 | 940 | 940 | 367,000 | 373.02 |
| 1987-02-25 | 1,010 | 1,020 | 965 | 965 | 519,000 | 382.94 |
| 1987-02-24 | 1,000 | 1,030 | 995 | 1,000 | 262,000 | 396.83 |
| 1987-02-23 | 974 | 1,010 | 974 | 1,000 | 122,000 | 396.83 |
| 1987-02-20 | 969 | 981 | 965 | 970 | 367,000 | 384.92 |
| 1987-02-19 | 997 | 1,000 | 970 | 975 | 327,000 | 386.91 |
| 1987-02-18 | 1,000 | 1,020 | 990 | 990 | 274,000 | 392.86 |
| 1987-02-17 | 1,020 | 1,020 | 990 | 1,020 | 213,000 | 404.76 |
| 1987-02-16 | 1,020 | 1,050 | 1,000 | 1,050 | 237,000 | 416.67 |
| 1987-02-13 | 1,030 | 1,040 | 1,000 | 1,000 | 318,000 | 396.83 |
| 1987-02-12 | 1,090 | 1,100 | 1,000 | 1,030 | 276,000 | 408.73 |
| 1987-02-10 | 1,100 | 1,110 | 1,080 | 1,080 | 230,000 | 428.57 |
| 1987-02-09 | 1,160 | 1,160 | 1,090 | 1,100 | 233,000 | 436.51 |
| 1987-02-07 | 1,190 | 1,190 | 1,140 | 1,140 | 505,000 | 452.38 |
| 1987-02-06 | 1,090 | 1,170 | 1,080 | 1,170 | 499,000 | 464.29 |
| 1987-02-05 | 1,110 | 1,120 | 1,090 | 1,090 | 324,000 | 432.54 |
| 1987-02-04 | 1,150 | 1,170 | 1,100 | 1,100 | 473,000 | 436.51 |
| 1987-02-03 | 1,220 | 1,220 | 1,160 | 1,160 | 843,000 | 460.32 |
| 1987-02-02 | 1,190 | 1,200 | 1,160 | 1,160 | 1,549,001 | 460.32 |
| 1987-01-31 | 1,050 | 1,100 | 1,050 | 1,100 | 341,000 | 436.51 |
| 1987-01-30 | 1,020 | 1,050 | 1,010 | 1,030 | 450,000 | 408.73 |
| 1987-01-29 | 1,020 | 1,030 | 1,010 | 1,020 | 143,000 | 404.76 |
| 1987-01-28 | 1,050 | 1,050 | 1,010 | 1,010 | 282,000 | 400.79 |
| 1987-01-27 | 1,010 | 1,050 | 1,000 | 1,050 | 159,000 | 416.67 |
| 1987-01-26 | 1,020 | 1,020 | 990 | 1,000 | 79,000 | 396.83 |
| 1987-01-24 | 1,000 | 1,020 | 993 | 993 | 99,000 | 394.05 |
| 1987-01-23 | 1,010 | 1,040 | 998 | 1,000 | 110,000 | 396.83 |
| 1987-01-22 | 1,070 | 1,070 | 995 | 995 | 194,000 | 394.84 |
| 1987-01-21 | 966 | 1,050 | 960 | 1,050 | 323,000 | 416.67 |
| 1987-01-20 | 965 | 970 | 960 | 965 | 91,000 | 382.94 |
| 1987-01-19 | 996 | 996 | 960 | 965 | 109,000 | 382.94 |
| 1987-01-16 | 981 | 998 | 975 | 986 | 125,000 | 391.27 |
| 1987-01-14 | 1,000 | 1,000 | 980 | 980 | 119,000 | 388.89 |
| 1987-01-13 | 987 | 990 | 972 | 972 | 99,000 | 385.71 |
| 1987-01-12 | 1,000 | 1,010 | 990 | 1,000 | 81,000 | 396.83 |
| 1987-01-09 | 996 | 1,030 | 996 | 1,010 | 135,000 | 400.79 |
| 1987-01-08 | 1,000 | 1,030 | 971 | 987 | 152,000 | 391.67 |
| 1987-01-07 | 1,060 | 1,070 | 1,000 | 1,030 | 144,000 | 408.73 |
| 1987-01-06 | 1,060 | 1,060 | 1,030 | 1,050 | 190,000 | 416.67 |
| 1987-01-05 | 965 | 969 | 965 | 969 | 30,000 | 384.52 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1994-09-27]1株→1.2株 [1988-09-27]1株→1.05株