2207 名糖産業(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 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 1,718.45 |
| 1987-12-26 | 1,800 | 1,810 | 1,750 | 1,800 | 57,000 | 1,747.57 |
| 1987-12-25 | 1,850 | 1,850 | 1,810 | 1,810 | 26,000 | 1,757.28 |
| 1987-12-24 | 1,870 | 1,880 | 1,820 | 1,820 | 43,000 | 1,766.99 |
| 1987-12-23 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,825.24 |
| 1987-12-22 | 1,840 | 1,890 | 1,830 | 1,850 | 38,000 | 1,796.12 |
| 1987-12-21 | 1,840 | 1,860 | 1,830 | 1,830 | 14,000 | 1,776.70 |
| 1987-12-18 | 1,850 | 1,850 | 1,830 | 1,850 | 6,000 | 1,796.12 |
| 1987-12-17 | 1,850 | 1,880 | 1,830 | 1,880 | 17,000 | 1,825.24 |
| 1987-12-16 | 1,880 | 1,880 | 1,820 | 1,820 | 64,000 | 1,766.99 |
| 1987-12-15 | 1,900 | 1,900 | 1,850 | 1,850 | 33,000 | 1,796.12 |
| 1987-12-14 | 1,880 | 1,880 | 1,860 | 1,860 | 24,000 | 1,805.83 |
| 1987-12-11 | 1,850 | 1,870 | 1,850 | 1,850 | 35,000 | 1,796.12 |
| 1987-12-10 | 1,880 | 1,880 | 1,860 | 1,860 | 24,000 | 1,805.83 |
| 1987-12-09 | 1,870 | 1,900 | 1,850 | 1,850 | 22,000 | 1,796.12 |
| 1987-12-08 | 1,880 | 1,880 | 1,850 | 1,870 | 19,000 | 1,815.53 |
| 1987-12-07 | 1,890 | 1,900 | 1,870 | 1,870 | 5,000 | 1,815.53 |
| 1987-12-05 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,844.66 |
| 1987-12-04 | 1,870 | 1,940 | 1,870 | 1,870 | 23,000 | 1,815.53 |
| 1987-12-03 | 1,870 | 1,950 | 1,860 | 1,860 | 27,000 | 1,805.83 |
| 1987-12-02 | 1,870 | 1,900 | 1,870 | 1,900 | 4,000 | 1,844.66 |
| 1987-12-01 | 1,860 | 1,860 | 1,850 | 1,860 | 5,000 | 1,805.83 |
| 1987-11-30 | 1,880 | 1,910 | 1,850 | 1,910 | 11,000 | 1,854.37 |
| 1987-11-28 | 1,970 | 1,970 | 1,910 | 1,910 | 5,000 | 1,854.37 |
| 1987-11-27 | 1,980 | 1,980 | 1,910 | 1,950 | 13,000 | 1,893.20 |
| 1987-11-26 | 1,900 | 1,950 | 1,880 | 1,950 | 30,000 | 1,893.20 |
| 1987-11-25 | 1,850 | 1,900 | 1,850 | 1,900 | 35,000 | 1,844.66 |
| 1987-11-24 | 1,870 | 1,870 | 1,850 | 1,850 | 10,000 | 1,796.12 |
| 1987-11-20 | 1,900 | 1,900 | 1,850 | 1,870 | 21,000 | 1,815.53 |
| 1987-11-19 | 1,820 | 1,900 | 1,820 | 1,900 | 56,000 | 1,844.66 |
| 1987-11-18 | 1,850 | 1,850 | 1,820 | 1,820 | 28,000 | 1,766.99 |
| 1987-11-17 | 1,870 | 1,870 | 1,850 | 1,850 | 20,000 | 1,796.12 |
| 1987-11-16 | 1,900 | 1,910 | 1,870 | 1,870 | 26,000 | 1,815.53 |
| 1987-11-13 | 1,900 | 1,940 | 1,870 | 1,870 | 34,000 | 1,815.53 |
| 1987-11-12 | 1,820 | 1,890 | 1,820 | 1,890 | 6,000 | 1,834.95 |
| 1987-11-11 | 1,890 | 1,890 | 1,800 | 1,800 | 22,000 | 1,747.57 |
| 1987-11-10 | 1,920 | 1,920 | 1,860 | 1,860 | 30,000 | 1,805.83 |
| 1987-11-09 | 1,910 | 1,910 | 1,910 | 1,910 | 19,000 | 1,854.37 |
| 1987-11-07 | 1,920 | 1,920 | 1,920 | 1,920 | 9,000 | 1,864.08 |
| 1987-11-06 | 1,930 | 1,930 | 1,900 | 1,900 | 21,000 | 1,844.66 |
| 1987-11-05 | 1,950 | 1,950 | 1,910 | 1,950 | 12,000 | 1,893.20 |
| 1987-11-04 | 2,000 | 2,000 | 1,950 | 1,980 | 20,000 | 1,922.33 |
| 1987-11-02 | 2,000 | 2,000 | 1,980 | 1,980 | 9,000 | 1,922.33 |
| 1987-10-31 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 1,932.04 |
| 1987-10-30 | 1,910 | 1,990 | 1,910 | 1,990 | 16,000 | 1,932.04 |
| 1987-10-29 | 1,910 | 1,920 | 1,900 | 1,900 | 16,000 | 1,844.66 |
| 1987-10-28 | 2,080 | 2,080 | 1,990 | 1,990 | 41,000 | 1,932.04 |
| 1987-10-27 | 1,880 | 2,000 | 1,880 | 1,970 | 25,000 | 1,912.62 |
| 1987-10-26 | 2,040 | 2,040 | 1,900 | 1,900 | 26,000 | 1,844.66 |
| 1987-10-24 | 2,100 | 2,100 | 2,000 | 2,050 | 25,000 | 1,990.29 |
| 1987-10-23 | 2,140 | 2,160 | 2,050 | 2,090 | 20,000 | 2,029.13 |
| 1987-10-22 | 2,250 | 2,250 | 2,160 | 2,160 | 36,000 | 2,097.09 |
| 1987-10-21 | 2,150 | 2,150 | 2,150 | 2,150 | 38,000 | 2,087.38 |
| 1987-10-20 | 1,850 | 1,850 | 1,850 | 1,850 | 49,000 | 1,796.12 |
| 1987-10-19 | 2,250 | 2,260 | 2,250 | 2,250 | 34,000 | 2,184.47 |
| 1987-10-16 | 2,390 | 2,410 | 2,380 | 2,410 | 53,000 | 2,339.81 |
| 1987-10-15 | 2,390 | 2,400 | 2,350 | 2,380 | 123,000 | 2,310.68 |
| 1987-10-14 | 2,250 | 2,390 | 2,230 | 2,390 | 59,000 | 2,320.39 |
| 1987-10-13 | 2,230 | 2,250 | 2,210 | 2,250 | 18,000 | 2,184.47 |
| 1987-10-12 | 2,220 | 2,250 | 2,220 | 2,230 | 24,000 | 2,165.05 |
| 1987-10-09 | 2,210 | 2,220 | 2,180 | 2,220 | 29,000 | 2,155.34 |
| 1987-10-08 | 2,180 | 2,230 | 2,180 | 2,190 | 52,000 | 2,126.21 |
| 1987-10-07 | 2,200 | 2,220 | 2,180 | 2,180 | 31,000 | 2,116.50 |
| 1987-10-06 | 2,220 | 2,220 | 2,200 | 2,220 | 21,000 | 2,155.34 |
| 1987-10-05 | 2,250 | 2,250 | 2,220 | 2,220 | 38,000 | 2,155.34 |
| 1987-10-03 | 2,250 | 2,250 | 2,220 | 2,220 | 26,000 | 2,155.34 |
| 1987-10-02 | 2,270 | 2,280 | 2,250 | 2,250 | 29,000 | 2,184.47 |
| 1987-10-01 | 2,220 | 2,250 | 2,220 | 2,220 | 25,000 | 2,155.34 |
| 1987-09-30 | 2,260 | 2,280 | 2,220 | 2,220 | 26,000 | 2,155.34 |
| 1987-09-29 | 2,250 | 2,270 | 2,240 | 2,250 | 11,000 | 2,184.47 |
| 1987-09-28 | 2,230 | 2,280 | 2,220 | 2,220 | 21,000 | 2,155.34 |
| 1987-09-26 | 2,240 | 2,240 | 2,200 | 2,230 | 39,000 | 2,165.05 |
| 1987-09-25 | 2,200 | 2,220 | 2,200 | 2,200 | 32,000 | 2,135.92 |
| 1987-09-24 | 2,260 | 2,260 | 2,220 | 2,220 | 93,000 | 2,155.34 |
| 1987-09-22 | 2,310 | 2,310 | 2,260 | 2,260 | 19,000 | 2,194.17 |
| 1987-09-21 | 2,340 | 2,340 | 2,310 | 2,310 | 20,000 | 2,242.72 |
| 1987-09-18 | 2,310 | 2,310 | 2,300 | 2,300 | 15,000 | 2,233.01 |
| 1987-09-17 | 2,350 | 2,350 | 2,300 | 2,300 | 27,000 | 2,233.01 |
| 1987-09-16 | 2,360 | 2,360 | 2,350 | 2,350 | 23,000 | 2,281.55 |
| 1987-09-14 | 2,360 | 2,360 | 2,350 | 2,350 | 11,000 | 2,281.55 |
| 1987-09-11 | 2,350 | 2,350 | 2,300 | 2,300 | 41,000 | 2,233.01 |
| 1987-09-10 | 2,400 | 2,400 | 2,390 | 2,390 | 16,000 | 2,320.39 |
| 1987-09-09 | 2,410 | 2,410 | 2,400 | 2,410 | 9,000 | 2,339.81 |
| 1987-09-08 | 2,410 | 2,440 | 2,410 | 2,430 | 28,000 | 2,359.22 |
| 1987-09-07 | 2,470 | 2,470 | 2,420 | 2,420 | 24,000 | 2,349.51 |
| 1987-09-05 | 2,500 | 2,500 | 2,460 | 2,470 | 42,000 | 2,398.06 |
| 1987-09-04 | 2,490 | 2,500 | 2,470 | 2,470 | 30,000 | 2,398.06 |
| 1987-09-03 | 2,460 | 2,510 | 2,450 | 2,470 | 31,000 | 2,398.06 |
| 1987-09-02 | 2,500 | 2,510 | 2,460 | 2,470 | 19,000 | 2,398.06 |
| 1987-09-01 | 2,570 | 2,590 | 2,500 | 2,500 | 67,000 | 2,427.18 |
| 1987-08-31 | 2,440 | 2,580 | 2,440 | 2,580 | 111,000 | 2,504.85 |
| 1987-08-29 | 2,500 | 2,500 | 2,420 | 2,420 | 18,000 | 2,349.51 |
| 1987-08-28 | 2,450 | 2,500 | 2,420 | 2,420 | 74,000 | 2,349.51 |
| 1987-08-27 | 2,450 | 2,500 | 2,450 | 2,500 | 44,000 | 2,427.18 |
| 1987-08-26 | 2,430 | 2,450 | 2,410 | 2,450 | 22,000 | 2,378.64 |
| 1987-08-25 | 2,470 | 2,500 | 2,410 | 2,410 | 34,000 | 2,339.81 |
| 1987-08-24 | 2,420 | 2,450 | 2,420 | 2,440 | 17,000 | 2,368.93 |
| 1987-08-22 | 2,460 | 2,490 | 2,420 | 2,490 | 15,000 | 2,417.48 |
| 1987-08-21 | 2,490 | 2,500 | 2,460 | 2,500 | 11,000 | 2,427.18 |
| 1987-08-20 | 2,540 | 2,540 | 2,540 | 2,540 | 7,000 | 2,466.02 |
| 1987-08-19 | 2,530 | 2,540 | 2,460 | 2,460 | 20,000 | 2,388.35 |
| 1987-08-18 | 2,590 | 2,600 | 2,510 | 2,540 | 48,000 | 2,466.02 |
| 1987-08-17 | 2,510 | 2,580 | 2,500 | 2,580 | 23,000 | 2,504.85 |
| 1987-08-14 | 2,580 | 2,600 | 2,500 | 2,590 | 142,000 | 2,514.56 |
| 1987-08-13 | 2,600 | 2,600 | 2,510 | 2,590 | 103,000 | 2,514.56 |
| 1987-08-12 | 2,490 | 2,600 | 2,490 | 2,600 | 230,000 | 2,524.27 |
| 1987-08-11 | 2,460 | 2,460 | 2,400 | 2,410 | 13,000 | 2,339.81 |
| 1987-08-10 | 2,440 | 2,470 | 2,440 | 2,470 | 12,000 | 2,398.06 |
| 1987-08-07 | 2,460 | 2,500 | 2,410 | 2,420 | 30,000 | 2,349.51 |
| 1987-08-06 | 2,400 | 2,540 | 2,400 | 2,540 | 92,000 | 2,466.02 |
| 1987-08-05 | 2,350 | 2,400 | 2,330 | 2,400 | 20,000 | 2,330.10 |
| 1987-08-04 | 2,370 | 2,380 | 2,370 | 2,370 | 10,000 | 2,300.97 |
| 1987-08-03 | 2,450 | 2,450 | 2,390 | 2,450 | 27,000 | 2,378.64 |
| 1987-08-01 | 2,490 | 2,500 | 2,430 | 2,500 | 14,000 | 2,427.18 |
| 1987-07-31 | 2,490 | 2,530 | 2,480 | 2,510 | 21,000 | 2,436.89 |
| 1987-07-30 | 2,560 | 2,590 | 2,490 | 2,530 | 64,000 | 2,456.31 |
| 1987-07-29 | 2,600 | 2,600 | 2,490 | 2,550 | 159,000 | 2,475.73 |
| 1987-07-28 | 2,540 | 2,570 | 2,490 | 2,570 | 107,000 | 2,495.15 |
| 1987-07-27 | 2,550 | 2,570 | 2,490 | 2,540 | 65,000 | 2,466.02 |
| 1987-07-25 | 2,590 | 2,590 | 2,510 | 2,530 | 144,000 | 2,456.31 |
| 1987-07-24 | 2,500 | 2,560 | 2,420 | 2,550 | 226,000 | 2,475.73 |
| 1987-07-23 | 2,230 | 2,460 | 2,190 | 2,460 | 130,000 | 2,388.35 |
| 1987-07-22 | 2,220 | 2,280 | 2,220 | 2,240 | 33,000 | 2,174.76 |
| 1987-07-21 | 2,280 | 2,280 | 2,200 | 2,230 | 36,000 | 2,165.05 |
| 1987-07-20 | 2,350 | 2,350 | 2,280 | 2,280 | 23,000 | 2,213.59 |
| 1987-07-17 | 2,330 | 2,340 | 2,310 | 2,310 | 15,000 | 2,242.72 |
| 1987-07-16 | 2,330 | 2,380 | 2,320 | 2,320 | 26,000 | 2,252.43 |
| 1987-07-15 | 2,380 | 2,400 | 2,320 | 2,320 | 42,000 | 2,252.43 |
| 1987-07-14 | 2,400 | 2,400 | 2,360 | 2,360 | 16,000 | 2,291.26 |
| 1987-07-13 | 2,430 | 2,470 | 2,370 | 2,410 | 29,000 | 2,339.81 |
| 1987-07-10 | 2,440 | 2,470 | 2,420 | 2,420 | 35,000 | 2,349.51 |
| 1987-07-09 | 2,360 | 2,450 | 2,360 | 2,450 | 31,000 | 2,378.64 |
| 1987-07-08 | 2,480 | 2,480 | 2,360 | 2,360 | 23,000 | 2,291.26 |
| 1987-07-07 | 2,530 | 2,550 | 2,400 | 2,400 | 71,000 | 2,330.10 |
| 1987-07-06 | 2,400 | 2,500 | 2,400 | 2,490 | 81,000 | 2,417.48 |
| 1987-07-04 | 2,310 | 2,370 | 2,310 | 2,360 | 16,000 | 2,291.26 |
| 1987-07-03 | 2,410 | 2,450 | 2,290 | 2,340 | 44,000 | 2,271.84 |
| 1987-07-02 | 2,400 | 2,410 | 2,390 | 2,410 | 35,000 | 2,339.81 |
| 1987-07-01 | 2,390 | 2,410 | 2,350 | 2,350 | 45,000 | 2,281.55 |
| 1987-06-30 | 2,410 | 2,440 | 2,380 | 2,440 | 41,000 | 2,368.93 |
| 1987-06-29 | 2,480 | 2,480 | 2,400 | 2,400 | 35,000 | 2,330.10 |
| 1987-06-27 | 2,480 | 2,490 | 2,400 | 2,400 | 60,000 | 2,330.10 |
| 1987-06-26 | 2,440 | 2,500 | 2,440 | 2,500 | 49,000 | 2,427.18 |
| 1987-06-25 | 2,400 | 2,450 | 2,370 | 2,400 | 44,000 | 2,330.10 |
| 1987-06-24 | 2,430 | 2,450 | 2,360 | 2,440 | 79,000 | 2,368.93 |
| 1987-06-23 | 2,470 | 2,500 | 2,400 | 2,490 | 72,000 | 2,417.48 |
| 1987-06-22 | 2,550 | 2,550 | 2,430 | 2,500 | 76,000 | 2,427.18 |
| 1987-06-19 | 2,630 | 2,630 | 2,550 | 2,600 | 215,000 | 2,524.27 |
| 1987-06-18 | 2,680 | 2,680 | 2,520 | 2,520 | 172,000 | 2,446.60 |
| 1987-06-17 | 2,600 | 2,700 | 2,560 | 2,650 | 440,000 | 2,572.82 |
| 1987-06-16 | 2,310 | 2,700 | 2,310 | 2,630 | 486,000 | 2,553.40 |
| 1987-06-15 | 2,370 | 2,450 | 2,330 | 2,350 | 257,000 | 2,281.55 |
| 1987-06-12 | 2,700 | 2,720 | 2,530 | 2,530 | 627,000 | 2,456.31 |
| 1987-06-11 | 2,550 | 2,810 | 2,530 | 2,720 | 1,808,000 | 2,640.78 |
| 1987-06-10 | 2,050 | 2,410 | 2,040 | 2,410 | 829,000 | 2,339.81 |
| 1987-06-09 | 1,980 | 2,020 | 1,980 | 2,010 | 50,000 | 1,951.46 |
| 1987-06-08 | 1,960 | 1,980 | 1,960 | 1,960 | 53,000 | 1,902.91 |
| 1987-06-06 | 1,960 | 1,970 | 1,950 | 1,950 | 51,000 | 1,893.20 |
| 1987-06-05 | 2,030 | 2,040 | 1,960 | 1,960 | 67,000 | 1,902.91 |
| 1987-06-04 | 1,960 | 2,020 | 1,930 | 2,010 | 100,000 | 1,951.46 |
| 1987-06-03 | 1,950 | 1,970 | 1,930 | 1,950 | 36,000 | 1,893.20 |
| 1987-06-02 | 1,950 | 1,980 | 1,950 | 1,950 | 38,000 | 1,893.20 |
| 1987-06-01 | 1,970 | 2,030 | 1,950 | 1,950 | 53,000 | 1,893.20 |
| 1987-05-30 | 1,930 | 1,940 | 1,930 | 1,940 | 19,000 | 1,883.50 |
| 1987-05-29 | 1,920 | 1,940 | 1,920 | 1,920 | 24,000 | 1,864.08 |
| 1987-05-28 | 1,910 | 1,920 | 1,910 | 1,920 | 15,000 | 1,864.08 |
| 1987-05-27 | 1,930 | 1,940 | 1,920 | 1,920 | 33,000 | 1,864.08 |
| 1987-05-26 | 1,950 | 1,990 | 1,940 | 1,950 | 55,000 | 1,893.20 |
| 1987-05-25 | 2,030 | 2,090 | 2,000 | 2,010 | 236,000 | 1,951.46 |
| 1987-05-23 | 1,860 | 2,010 | 1,860 | 2,000 | 173,000 | 1,941.75 |
| 1987-05-22 | 1,820 | 1,830 | 1,810 | 1,830 | 33,000 | 1,776.70 |
| 1987-05-21 | 1,830 | 1,830 | 1,800 | 1,800 | 44,000 | 1,747.57 |
| 1987-05-20 | 1,830 | 1,830 | 1,830 | 1,830 | 20,000 | 1,776.70 |
| 1987-05-19 | 1,830 | 1,850 | 1,830 | 1,830 | 20,000 | 1,776.70 |
| 1987-05-18 | 1,840 | 1,840 | 1,830 | 1,830 | 15,000 | 1,776.70 |
| 1987-05-15 | 1,820 | 1,870 | 1,810 | 1,830 | 29,000 | 1,776.70 |
| 1987-05-14 | 1,850 | 1,880 | 1,840 | 1,840 | 25,000 | 1,786.41 |
| 1987-05-13 | 1,810 | 1,860 | 1,800 | 1,860 | 31,000 | 1,805.83 |
| 1987-05-12 | 1,830 | 1,830 | 1,800 | 1,820 | 26,000 | 1,766.99 |
| 1987-05-11 | 1,860 | 1,860 | 1,770 | 1,770 | 74,000 | 1,718.45 |
| 1987-05-08 | 1,920 | 1,920 | 1,810 | 1,830 | 106,000 | 1,776.70 |
| 1987-05-07 | 1,900 | 1,920 | 1,890 | 1,900 | 59,000 | 1,844.66 |
| 1987-05-06 | 1,860 | 1,860 | 1,810 | 1,810 | 16,000 | 1,757.28 |
| 1987-05-02 | 1,830 | 1,860 | 1,800 | 1,860 | 25,000 | 1,805.83 |
| 1987-05-01 | 1,770 | 1,800 | 1,760 | 1,800 | 28,000 | 1,747.57 |
| 1987-04-30 | 1,780 | 1,800 | 1,750 | 1,750 | 44,000 | 1,699.03 |
| 1987-04-28 | 1,780 | 1,800 | 1,750 | 1,790 | 21,000 | 1,737.86 |
| 1987-04-27 | 1,850 | 1,850 | 1,800 | 1,810 | 72,000 | 1,757.28 |
| 1987-04-25 | 1,850 | 1,860 | 1,830 | 1,830 | 14,000 | 1,776.70 |
| 1987-04-24 | 1,930 | 1,930 | 1,850 | 1,850 | 35,000 | 1,796.12 |
| 1987-04-23 | 1,840 | 1,900 | 1,830 | 1,900 | 46,000 | 1,844.66 |
| 1987-04-22 | 1,820 | 1,850 | 1,820 | 1,830 | 19,000 | 1,776.70 |
| 1987-04-21 | 1,830 | 1,850 | 1,820 | 1,820 | 38,000 | 1,766.99 |
| 1987-04-20 | 1,830 | 1,840 | 1,820 | 1,830 | 22,000 | 1,776.70 |
| 1987-04-17 | 1,850 | 1,860 | 1,820 | 1,820 | 49,000 | 1,766.99 |
| 1987-04-16 | 1,850 | 1,870 | 1,850 | 1,870 | 22,000 | 1,815.53 |
| 1987-04-15 | 1,860 | 1,890 | 1,850 | 1,890 | 25,000 | 1,834.95 |
| 1987-04-13 | 1,890 | 1,900 | 1,850 | 1,850 | 24,000 | 1,796.12 |
| 1987-04-10 | 1,920 | 1,920 | 1,880 | 1,880 | 44,000 | 1,825.24 |
| 1987-04-09 | 1,900 | 1,930 | 1,900 | 1,900 | 16,000 | 1,844.66 |
| 1987-04-08 | 1,890 | 1,900 | 1,880 | 1,900 | 20,000 | 1,844.66 |
| 1987-04-07 | 1,900 | 1,900 | 1,890 | 1,900 | 26,000 | 1,844.66 |
| 1987-04-06 | 1,950 | 1,950 | 1,890 | 1,890 | 6,000 | 1,834.95 |
| 1987-04-04 | 1,880 | 1,920 | 1,880 | 1,920 | 20,000 | 1,864.08 |
| 1987-04-03 | 1,960 | 1,960 | 1,880 | 1,880 | 14,000 | 1,825.24 |
| 1987-04-02 | 1,990 | 1,990 | 1,930 | 1,980 | 6,000 | 1,922.33 |
| 1987-04-01 | 1,930 | 1,990 | 1,910 | 1,990 | 11,000 | 1,932.04 |
| 1987-03-31 | 1,880 | 1,900 | 1,880 | 1,900 | 9,000 | 1,844.66 |
| 1987-03-30 | 1,900 | 1,900 | 1,850 | 1,880 | 7,000 | 1,825.24 |
| 1987-03-28 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 1,844.66 |
| 1987-03-27 | 1,860 | 2,020 | 1,850 | 2,010 | 21,000 | 1,951.46 |
| 1987-03-26 | 1,910 | 1,910 | 1,840 | 1,850 | 33,000 | 1,796.12 |
| 1987-03-25 | 1,940 | 1,960 | 1,940 | 1,940 | 52,000 | 1,883.50 |
| 1987-03-24 | 1,940 | 1,970 | 1,940 | 1,940 | 29,000 | 1,883.50 |
| 1987-03-23 | 1,960 | 1,970 | 1,950 | 1,960 | 72,000 | 1,902.91 |
| 1987-03-20 | 2,030 | 2,100 | 1,940 | 1,940 | 47,000 | 1,883.50 |
| 1987-03-19 | 1,980 | 2,020 | 1,970 | 2,000 | 28,000 | 1,941.75 |
| 1987-03-18 | 2,020 | 2,030 | 1,970 | 1,970 | 51,000 | 1,912.62 |
| 1987-03-17 | 2,050 | 2,050 | 2,020 | 2,030 | 32,000 | 1,970.87 |
| 1987-03-16 | 2,100 | 2,150 | 2,050 | 2,060 | 30,000 | 2,000 |
| 1987-03-13 | 2,060 | 2,130 | 2,050 | 2,100 | 65,000 | 2,038.83 |
| 1987-03-12 | 2,040 | 2,090 | 2,030 | 2,050 | 34,000 | 1,990.29 |
| 1987-03-11 | 2,020 | 2,070 | 2,020 | 2,050 | 46,000 | 1,990.29 |
| 1987-03-10 | 2,100 | 2,150 | 2,010 | 2,010 | 54,000 | 1,951.46 |
| 1987-03-09 | 2,250 | 2,250 | 2,080 | 2,080 | 57,000 | 2,019.42 |
| 1987-03-07 | 2,290 | 2,300 | 2,240 | 2,280 | 130,000 | 2,213.59 |
| 1987-03-06 | 2,210 | 2,320 | 2,210 | 2,240 | 518,000 | 2,174.76 |
| 1987-03-05 | 1,850 | 2,130 | 1,850 | 2,130 | 132,000 | 2,067.96 |
| 1987-03-04 | 1,830 | 1,840 | 1,800 | 1,830 | 37,000 | 1,776.70 |
| 1987-03-03 | 1,810 | 1,830 | 1,800 | 1,810 | 69,000 | 1,757.28 |
| 1987-03-02 | 1,810 | 1,840 | 1,800 | 1,830 | 61,000 | 1,776.70 |
| 1987-02-28 | 1,810 | 1,810 | 1,800 | 1,800 | 14,000 | 1,747.57 |
| 1987-02-27 | 1,820 | 1,820 | 1,800 | 1,800 | 38,000 | 1,747.57 |
| 1987-02-26 | 1,800 | 1,810 | 1,800 | 1,810 | 83,000 | 1,757.28 |
| 1987-02-25 | 1,810 | 1,810 | 1,800 | 1,810 | 32,000 | 1,757.28 |
| 1987-02-23 | 1,830 | 1,850 | 1,810 | 1,810 | 28,000 | 1,757.28 |
| 1987-02-20 | 1,830 | 1,850 | 1,820 | 1,830 | 71,000 | 1,776.70 |
| 1987-02-19 | 1,830 | 1,850 | 1,800 | 1,800 | 51,000 | 1,747.57 |
| 1987-02-18 | 1,880 | 1,880 | 1,830 | 1,860 | 32,000 | 1,805.83 |
| 1987-02-17 | 1,910 | 1,940 | 1,850 | 1,850 | 25,000 | 1,796.12 |
| 1987-02-16 | 1,850 | 1,910 | 1,850 | 1,910 | 23,000 | 1,854.37 |
| 1987-02-13 | 1,880 | 1,880 | 1,830 | 1,830 | 41,000 | 1,776.70 |
| 1987-02-12 | 1,850 | 1,910 | 1,850 | 1,850 | 13,000 | 1,796.12 |
| 1987-02-10 | 1,830 | 1,830 | 1,830 | 1,830 | 17,000 | 1,776.70 |
| 1987-02-09 | 1,840 | 1,840 | 1,820 | 1,830 | 12,000 | 1,776.70 |
| 1987-02-07 | 1,830 | 1,840 | 1,820 | 1,820 | 10,000 | 1,766.99 |
| 1987-02-06 | 1,840 | 1,840 | 1,820 | 1,820 | 10,000 | 1,766.99 |
| 1987-02-05 | 1,890 | 1,900 | 1,850 | 1,900 | 22,000 | 1,844.66 |
| 1987-02-04 | 1,850 | 1,900 | 1,820 | 1,890 | 39,000 | 1,834.95 |
| 1987-02-03 | 1,840 | 1,850 | 1,820 | 1,840 | 32,000 | 1,786.41 |
| 1987-02-02 | 1,850 | 1,850 | 1,800 | 1,810 | 38,000 | 1,757.28 |
| 1987-01-31 | 1,870 | 1,870 | 1,860 | 1,860 | 17,000 | 1,805.83 |
| 1987-01-30 | 1,890 | 1,900 | 1,860 | 1,900 | 28,000 | 1,844.66 |
| 1987-01-29 | 1,890 | 1,910 | 1,870 | 1,900 | 21,000 | 1,844.66 |
| 1987-01-28 | 1,950 | 1,960 | 1,900 | 1,900 | 20,000 | 1,844.66 |
| 1987-01-27 | 1,990 | 1,990 | 1,960 | 1,970 | 14,000 | 1,912.62 |
| 1987-01-26 | 2,000 | 2,000 | 1,990 | 1,990 | 17,000 | 1,932.04 |
| 1987-01-24 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 1,834.95 |
| 1987-01-23 | 1,950 | 1,960 | 1,870 | 1,870 | 16,000 | 1,815.53 |
| 1987-01-22 | 1,870 | 1,920 | 1,860 | 1,920 | 12,000 | 1,864.08 |
| 1987-01-21 | 1,870 | 1,890 | 1,870 | 1,870 | 12,000 | 1,815.53 |
| 1987-01-20 | 1,900 | 1,900 | 1,850 | 1,900 | 16,000 | 1,844.66 |
| 1987-01-19 | 1,950 | 1,950 | 1,920 | 1,920 | 20,000 | 1,864.08 |
| 1987-01-16 | 1,970 | 1,970 | 1,950 | 1,950 | 22,000 | 1,893.20 |
| 1987-01-14 | 1,980 | 1,980 | 1,950 | 1,960 | 13,000 | 1,902.91 |
| 1987-01-13 | 1,970 | 1,980 | 1,950 | 1,960 | 54,000 | 1,902.91 |
| 1987-01-12 | 1,980 | 1,980 | 1,950 | 1,950 | 13,000 | 1,893.20 |
| 1987-01-09 | 1,990 | 2,000 | 1,980 | 1,980 | 13,000 | 1,922.33 |
| 1987-01-08 | 2,000 | 2,000 | 1,970 | 2,000 | 9,000 | 1,941.75 |
| 1987-01-07 | 1,970 | 2,000 | 1,960 | 1,970 | 24,000 | 1,912.62 |
| 1987-01-06 | 1,960 | 1,980 | 1,950 | 1,950 | 15,000 | 1,893.20 |
| 1987-01-05 | 2,010 | 2,010 | 1,950 | 1,950 | 12,000 | 1,893.20 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
