2212 山崎製パン(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 | 1,310 | 1,340 | 1,260 | 1,340 | 26,000 | 1,340 |
| 1987-12-26 | 1,380 | 1,380 | 1,340 | 1,340 | 48,000 | 1,340 |
| 1987-12-25 | 1,370 | 1,400 | 1,370 | 1,380 | 38,000 | 1,380 |
| 1987-12-24 | 1,450 | 1,450 | 1,420 | 1,420 | 81,000 | 1,420 |
| 1987-12-23 | 1,430 | 1,430 | 1,410 | 1,420 | 74,000 | 1,420 |
| 1987-12-22 | 1,440 | 1,440 | 1,420 | 1,420 | 126,000 | 1,420 |
| 1987-12-21 | 1,450 | 1,450 | 1,420 | 1,420 | 93,000 | 1,420 |
| 1987-12-18 | 1,440 | 1,470 | 1,440 | 1,470 | 206,000 | 1,470 |
| 1987-12-17 | 1,400 | 1,460 | 1,400 | 1,460 | 77,000 | 1,460 |
| 1987-12-16 | 1,450 | 1,460 | 1,400 | 1,400 | 117,000 | 1,400 |
| 1987-12-15 | 1,420 | 1,440 | 1,390 | 1,440 | 45,000 | 1,440 |
| 1987-12-14 | 1,430 | 1,430 | 1,400 | 1,420 | 42,000 | 1,420 |
| 1987-12-11 | 1,450 | 1,470 | 1,430 | 1,440 | 246,000 | 1,440 |
| 1987-12-10 | 1,400 | 1,490 | 1,400 | 1,490 | 492,000 | 1,490 |
| 1987-12-09 | 1,420 | 1,430 | 1,380 | 1,380 | 109,000 | 1,380 |
| 1987-12-08 | 1,360 | 1,400 | 1,360 | 1,400 | 149,000 | 1,400 |
| 1987-12-07 | 1,360 | 1,370 | 1,360 | 1,360 | 25,000 | 1,360 |
| 1987-12-05 | 1,330 | 1,380 | 1,320 | 1,380 | 37,000 | 1,380 |
| 1987-12-04 | 1,320 | 1,330 | 1,320 | 1,330 | 52,000 | 1,330 |
| 1987-12-03 | 1,330 | 1,330 | 1,310 | 1,320 | 70,000 | 1,320 |
| 1987-12-02 | 1,320 | 1,350 | 1,320 | 1,350 | 30,000 | 1,350 |
| 1987-12-01 | 1,310 | 1,340 | 1,310 | 1,310 | 40,000 | 1,310 |
| 1987-11-30 | 1,350 | 1,360 | 1,340 | 1,350 | 31,000 | 1,350 |
| 1987-11-28 | 1,370 | 1,370 | 1,350 | 1,350 | 17,000 | 1,350 |
| 1987-11-27 | 1,360 | 1,390 | 1,350 | 1,380 | 93,000 | 1,380 |
| 1987-11-26 | 1,360 | 1,380 | 1,350 | 1,380 | 43,000 | 1,380 |
| 1987-11-25 | 1,380 | 1,390 | 1,350 | 1,360 | 108,000 | 1,360 |
| 1987-11-24 | 1,350 | 1,350 | 1,330 | 1,340 | 84,000 | 1,340 |
| 1987-11-20 | 1,270 | 1,300 | 1,270 | 1,270 | 140,000 | 1,270 |
| 1987-11-19 | 1,280 | 1,310 | 1,270 | 1,270 | 219,000 | 1,270 |
| 1987-11-18 | 1,280 | 1,320 | 1,260 | 1,280 | 190,000 | 1,280 |
| 1987-11-17 | 1,300 | 1,320 | 1,280 | 1,290 | 159,000 | 1,290 |
| 1987-11-16 | 1,310 | 1,350 | 1,290 | 1,310 | 158,000 | 1,310 |
| 1987-11-13 | 1,270 | 1,330 | 1,270 | 1,270 | 196,000 | 1,270 |
| 1987-11-12 | 1,230 | 1,250 | 1,230 | 1,250 | 245,000 | 1,250 |
| 1987-11-11 | 1,260 | 1,260 | 1,170 | 1,220 | 226,000 | 1,220 |
| 1987-11-10 | 1,330 | 1,340 | 1,280 | 1,280 | 160,000 | 1,280 |
| 1987-11-09 | 1,330 | 1,370 | 1,330 | 1,330 | 69,000 | 1,330 |
| 1987-11-07 | 1,340 | 1,350 | 1,330 | 1,330 | 34,000 | 1,330 |
| 1987-11-06 | 1,340 | 1,350 | 1,320 | 1,340 | 224,000 | 1,340 |
| 1987-11-05 | 1,370 | 1,380 | 1,350 | 1,350 | 229,000 | 1,350 |
| 1987-11-04 | 1,370 | 1,400 | 1,370 | 1,370 | 133,000 | 1,370 |
| 1987-11-02 | 1,370 | 1,410 | 1,370 | 1,380 | 74,000 | 1,380 |
| 1987-10-31 | 1,360 | 1,370 | 1,350 | 1,360 | 21,000 | 1,360 |
| 1987-10-30 | 1,340 | 1,340 | 1,330 | 1,340 | 164,000 | 1,340 |
| 1987-10-29 | 1,330 | 1,340 | 1,310 | 1,310 | 198,000 | 1,310 |
| 1987-10-28 | 1,390 | 1,410 | 1,330 | 1,360 | 204,000 | 1,360 |
| 1987-10-27 | 1,310 | 1,320 | 1,250 | 1,310 | 450,000 | 1,310 |
| 1987-10-26 | 1,410 | 1,430 | 1,350 | 1,350 | 230,000 | 1,350 |
| 1987-10-24 | 1,430 | 1,470 | 1,400 | 1,410 | 192,000 | 1,410 |
| 1987-10-23 | 1,440 | 1,490 | 1,430 | 1,450 | 194,000 | 1,450 |
| 1987-10-22 | 1,520 | 1,520 | 1,460 | 1,470 | 202,000 | 1,470 |
| 1987-10-21 | 1,400 | 1,440 | 1,390 | 1,420 | 448,000 | 1,420 |
| 1987-10-20 | 1,240 | 1,240 | 1,240 | 1,240 | 148,000 | 1,240 |
| 1987-10-19 | 1,540 | 1,560 | 1,530 | 1,540 | 246,000 | 1,540 |
| 1987-10-16 | 1,580 | 1,580 | 1,560 | 1,560 | 138,000 | 1,560 |
| 1987-10-15 | 1,590 | 1,600 | 1,580 | 1,590 | 172,000 | 1,590 |
| 1987-10-14 | 1,600 | 1,620 | 1,580 | 1,610 | 225,000 | 1,610 |
| 1987-10-13 | 1,590 | 1,620 | 1,560 | 1,600 | 190,000 | 1,600 |
| 1987-10-12 | 1,570 | 1,600 | 1,560 | 1,600 | 213,000 | 1,600 |
| 1987-10-09 | 1,560 | 1,600 | 1,550 | 1,560 | 215,000 | 1,560 |
| 1987-10-08 | 1,540 | 1,580 | 1,540 | 1,550 | 185,000 | 1,550 |
| 1987-10-07 | 1,550 | 1,550 | 1,530 | 1,530 | 246,000 | 1,530 |
| 1987-10-06 | 1,570 | 1,590 | 1,570 | 1,570 | 104,000 | 1,570 |
| 1987-10-05 | 1,580 | 1,580 | 1,550 | 1,570 | 140,000 | 1,570 |
| 1987-10-03 | 1,550 | 1,570 | 1,540 | 1,570 | 19,000 | 1,570 |
| 1987-10-02 | 1,550 | 1,570 | 1,550 | 1,550 | 119,000 | 1,550 |
| 1987-10-01 | 1,550 | 1,590 | 1,550 | 1,580 | 210,000 | 1,580 |
| 1987-09-30 | 1,540 | 1,600 | 1,530 | 1,600 | 254,000 | 1,600 |
| 1987-09-29 | 1,560 | 1,560 | 1,530 | 1,530 | 118,000 | 1,530 |
| 1987-09-28 | 1,520 | 1,540 | 1,520 | 1,530 | 266,000 | 1,530 |
| 1987-09-26 | 1,580 | 1,580 | 1,510 | 1,520 | 171,000 | 1,520 |
| 1987-09-25 | 1,540 | 1,580 | 1,540 | 1,550 | 153,000 | 1,550 |
| 1987-09-24 | 1,520 | 1,570 | 1,510 | 1,540 | 518,000 | 1,540 |
| 1987-09-22 | 1,520 | 1,530 | 1,510 | 1,520 | 252,000 | 1,520 |
| 1987-09-21 | 1,530 | 1,550 | 1,520 | 1,520 | 189,000 | 1,520 |
| 1987-09-18 | 1,520 | 1,530 | 1,500 | 1,500 | 529,000 | 1,500 |
| 1987-09-17 | 1,550 | 1,560 | 1,530 | 1,540 | 245,000 | 1,540 |
| 1987-09-16 | 1,560 | 1,570 | 1,550 | 1,550 | 248,000 | 1,550 |
| 1987-09-14 | 1,620 | 1,620 | 1,590 | 1,590 | 88,000 | 1,590 |
| 1987-09-11 | 1,570 | 1,590 | 1,560 | 1,560 | 95,000 | 1,560 |
| 1987-09-10 | 1,590 | 1,610 | 1,560 | 1,560 | 198,000 | 1,560 |
| 1987-09-09 | 1,600 | 1,610 | 1,590 | 1,590 | 248,000 | 1,590 |
| 1987-09-08 | 1,590 | 1,610 | 1,590 | 1,600 | 340,000 | 1,600 |
| 1987-09-07 | 1,610 | 1,630 | 1,610 | 1,610 | 59,000 | 1,610 |
| 1987-09-05 | 1,610 | 1,630 | 1,610 | 1,610 | 102,000 | 1,610 |
| 1987-09-04 | 1,620 | 1,640 | 1,610 | 1,610 | 296,000 | 1,610 |
| 1987-09-03 | 1,630 | 1,650 | 1,620 | 1,640 | 208,000 | 1,640 |
| 1987-09-02 | 1,660 | 1,670 | 1,640 | 1,640 | 389,000 | 1,640 |
| 1987-09-01 | 1,670 | 1,670 | 1,640 | 1,670 | 249,000 | 1,670 |
| 1987-08-31 | 1,640 | 1,650 | 1,630 | 1,640 | 168,000 | 1,640 |
| 1987-08-29 | 1,640 | 1,650 | 1,630 | 1,630 | 212,000 | 1,630 |
| 1987-08-28 | 1,640 | 1,650 | 1,630 | 1,630 | 257,000 | 1,630 |
| 1987-08-27 | 1,630 | 1,650 | 1,620 | 1,630 | 504,000 | 1,630 |
| 1987-08-26 | 1,650 | 1,670 | 1,620 | 1,620 | 286,000 | 1,620 |
| 1987-08-25 | 1,630 | 1,640 | 1,620 | 1,620 | 319,000 | 1,620 |
| 1987-08-24 | 1,670 | 1,670 | 1,640 | 1,650 | 166,000 | 1,650 |
| 1987-08-22 | 1,610 | 1,620 | 1,590 | 1,590 | 493,000 | 1,590 |
| 1987-08-21 | 1,650 | 1,650 | 1,600 | 1,620 | 317,000 | 1,620 |
| 1987-08-20 | 1,660 | 1,670 | 1,650 | 1,650 | 217,000 | 1,650 |
| 1987-08-19 | 1,670 | 1,670 | 1,660 | 1,670 | 88,000 | 1,670 |
| 1987-08-18 | 1,650 | 1,690 | 1,650 | 1,680 | 306,000 | 1,680 |
| 1987-08-17 | 1,590 | 1,640 | 1,590 | 1,640 | 437,000 | 1,640 |
| 1987-08-14 | 1,580 | 1,610 | 1,580 | 1,580 | 593,000 | 1,580 |
| 1987-08-13 | 1,630 | 1,640 | 1,600 | 1,600 | 637,000 | 1,600 |
| 1987-08-12 | 1,670 | 1,670 | 1,610 | 1,630 | 289,000 | 1,630 |
| 1987-08-11 | 1,650 | 1,670 | 1,650 | 1,660 | 257,000 | 1,660 |
| 1987-08-10 | 1,650 | 1,670 | 1,640 | 1,640 | 423,000 | 1,640 |
| 1987-08-07 | 1,660 | 1,680 | 1,660 | 1,680 | 205,000 | 1,680 |
| 1987-08-06 | 1,660 | 1,680 | 1,660 | 1,660 | 119,000 | 1,660 |
| 1987-08-05 | 1,650 | 1,670 | 1,650 | 1,650 | 200,000 | 1,650 |
| 1987-08-04 | 1,660 | 1,670 | 1,650 | 1,660 | 222,000 | 1,660 |
| 1987-08-03 | 1,680 | 1,700 | 1,670 | 1,690 | 225,000 | 1,690 |
| 1987-08-01 | 1,650 | 1,670 | 1,650 | 1,650 | 127,000 | 1,650 |
| 1987-07-31 | 1,620 | 1,650 | 1,620 | 1,630 | 53,000 | 1,630 |
| 1987-07-30 | 1,610 | 1,650 | 1,610 | 1,620 | 167,000 | 1,620 |
| 1987-07-29 | 1,650 | 1,650 | 1,630 | 1,630 | 238,000 | 1,630 |
| 1987-07-28 | 1,640 | 1,650 | 1,630 | 1,650 | 97,000 | 1,650 |
| 1987-07-27 | 1,610 | 1,630 | 1,610 | 1,630 | 46,000 | 1,630 |
| 1987-07-25 | 1,630 | 1,630 | 1,600 | 1,600 | 65,000 | 1,600 |
| 1987-07-24 | 1,630 | 1,630 | 1,580 | 1,620 | 190,000 | 1,620 |
| 1987-07-23 | 1,540 | 1,550 | 1,490 | 1,490 | 342,000 | 1,490 |
| 1987-07-22 | 1,600 | 1,600 | 1,560 | 1,570 | 206,000 | 1,570 |
| 1987-07-21 | 1,600 | 1,600 | 1,590 | 1,600 | 153,000 | 1,600 |
| 1987-07-20 | 1,620 | 1,630 | 1,600 | 1,600 | 26,000 | 1,600 |
| 1987-07-17 | 1,600 | 1,630 | 1,600 | 1,620 | 76,000 | 1,620 |
| 1987-07-16 | 1,600 | 1,630 | 1,590 | 1,590 | 452,000 | 1,590 |
| 1987-07-15 | 1,620 | 1,650 | 1,610 | 1,620 | 167,000 | 1,620 |
| 1987-07-14 | 1,620 | 1,650 | 1,610 | 1,650 | 76,000 | 1,650 |
| 1987-07-13 | 1,640 | 1,660 | 1,640 | 1,650 | 76,000 | 1,650 |
| 1987-07-10 | 1,600 | 1,710 | 1,600 | 1,690 | 208,000 | 1,690 |
| 1987-07-09 | 1,600 | 1,630 | 1,570 | 1,600 | 270,000 | 1,600 |
| 1987-07-08 | 1,610 | 1,620 | 1,600 | 1,600 | 100,000 | 1,600 |
| 1987-07-07 | 1,590 | 1,640 | 1,580 | 1,610 | 228,000 | 1,610 |
| 1987-07-06 | 1,650 | 1,670 | 1,610 | 1,610 | 134,000 | 1,610 |
| 1987-07-04 | 1,670 | 1,670 | 1,650 | 1,650 | 11,000 | 1,650 |
| 1987-07-03 | 1,680 | 1,680 | 1,650 | 1,680 | 201,000 | 1,680 |
| 1987-07-02 | 1,640 | 1,710 | 1,640 | 1,650 | 218,000 | 1,650 |
| 1987-07-01 | 1,600 | 1,650 | 1,580 | 1,640 | 292,000 | 1,640 |
| 1987-06-30 | 1,630 | 1,650 | 1,610 | 1,610 | 201,000 | 1,610 |
| 1987-06-29 | 1,690 | 1,690 | 1,640 | 1,640 | 259,000 | 1,640 |
| 1987-06-27 | 1,690 | 1,690 | 1,660 | 1,670 | 233,000 | 1,670 |
| 1987-06-26 | 1,730 | 1,750 | 1,710 | 1,710 | 306,000 | 1,710 |
| 1987-06-25 | 1,680 | 1,730 | 1,680 | 1,730 | 178,000 | 1,730 |
| 1987-06-24 | 1,660 | 1,680 | 1,660 | 1,680 | 174,000 | 1,680 |
| 1987-06-23 | 1,690 | 1,690 | 1,650 | 1,660 | 401,000 | 1,660 |
| 1987-06-22 | 1,710 | 1,710 | 1,600 | 1,600 | 802,000 | 1,600 |
| 1987-06-19 | 1,780 | 1,780 | 1,700 | 1,710 | 882,000 | 1,710 |
| 1987-06-18 | 1,800 | 1,810 | 1,780 | 1,780 | 436,000 | 1,780 |
| 1987-06-17 | 1,740 | 1,740 | 1,720 | 1,740 | 237,000 | 1,740 |
| 1987-06-16 | 1,720 | 1,740 | 1,720 | 1,730 | 110,000 | 1,730 |
| 1987-06-15 | 1,750 | 1,770 | 1,720 | 1,730 | 354,000 | 1,730 |
| 1987-06-12 | 1,760 | 1,780 | 1,750 | 1,780 | 532,000 | 1,780 |
| 1987-06-11 | 1,760 | 1,780 | 1,750 | 1,760 | 277,000 | 1,760 |
| 1987-06-10 | 1,760 | 1,780 | 1,750 | 1,750 | 243,000 | 1,750 |
| 1987-06-09 | 1,800 | 1,800 | 1,760 | 1,760 | 275,000 | 1,760 |
| 1987-06-08 | 1,810 | 1,810 | 1,780 | 1,780 | 115,000 | 1,780 |
| 1987-06-06 | 1,810 | 1,810 | 1,800 | 1,810 | 45,000 | 1,810 |
| 1987-06-05 | 1,800 | 1,810 | 1,780 | 1,780 | 248,000 | 1,780 |
| 1987-06-04 | 1,840 | 1,860 | 1,780 | 1,780 | 553,000 | 1,780 |
| 1987-06-03 | 1,740 | 1,830 | 1,740 | 1,820 | 271,000 | 1,820 |
| 1987-06-02 | 1,800 | 1,810 | 1,730 | 1,740 | 132,000 | 1,740 |
| 1987-06-01 | 1,790 | 1,800 | 1,790 | 1,800 | 39,000 | 1,800 |
| 1987-05-30 | 1,760 | 1,790 | 1,760 | 1,790 | 76,000 | 1,790 |
| 1987-05-29 | 1,750 | 1,770 | 1,730 | 1,750 | 282,000 | 1,750 |
| 1987-05-28 | 1,770 | 1,770 | 1,750 | 1,750 | 35,000 | 1,750 |
| 1987-05-27 | 1,730 | 1,800 | 1,720 | 1,770 | 432,000 | 1,770 |
| 1987-05-26 | 1,780 | 1,800 | 1,730 | 1,730 | 157,000 | 1,730 |
| 1987-05-25 | 1,780 | 1,800 | 1,710 | 1,750 | 158,000 | 1,750 |
| 1987-05-23 | 1,710 | 1,750 | 1,710 | 1,750 | 220,000 | 1,750 |
| 1987-05-22 | 1,700 | 1,780 | 1,700 | 1,710 | 35,000 | 1,710 |
| 1987-05-21 | 1,690 | 1,700 | 1,670 | 1,670 | 375,000 | 1,670 |
| 1987-05-20 | 1,690 | 1,720 | 1,690 | 1,700 | 125,000 | 1,700 |
| 1987-05-19 | 1,670 | 1,730 | 1,660 | 1,720 | 147,000 | 1,720 |
| 1987-05-18 | 1,700 | 1,710 | 1,660 | 1,660 | 728,000 | 1,660 |
| 1987-05-15 | 1,740 | 1,780 | 1,730 | 1,730 | 427,000 | 1,730 |
| 1987-05-14 | 1,700 | 1,750 | 1,700 | 1,740 | 1,043,000 | 1,740 |
| 1987-05-13 | 1,750 | 1,750 | 1,720 | 1,720 | 592,000 | 1,720 |
| 1987-05-12 | 1,820 | 1,820 | 1,780 | 1,780 | 648,000 | 1,780 |
| 1987-05-11 | 1,880 | 1,880 | 1,820 | 1,820 | 508,000 | 1,820 |
| 1987-05-08 | 1,910 | 1,920 | 1,890 | 1,890 | 184,000 | 1,890 |
| 1987-05-07 | 1,890 | 1,950 | 1,860 | 1,880 | 553,000 | 1,880 |
| 1987-05-06 | 1,950 | 1,950 | 1,840 | 1,890 | 369,000 | 1,890 |
| 1987-05-02 | 1,850 | 1,950 | 1,850 | 1,900 | 182,000 | 1,900 |
| 1987-05-01 | 1,890 | 1,890 | 1,830 | 1,850 | 130,000 | 1,850 |
| 1987-04-30 | 1,850 | 1,850 | 1,770 | 1,780 | 135,000 | 1,780 |
| 1987-04-28 | 1,790 | 1,800 | 1,640 | 1,640 | 134,000 | 1,640 |
| 1987-04-27 | 1,930 | 1,930 | 1,850 | 1,850 | 89,000 | 1,850 |
| 1987-04-25 | 1,970 | 1,970 | 1,900 | 1,900 | 174,000 | 1,900 |
| 1987-04-24 | 1,930 | 1,990 | 1,920 | 1,980 | 606,000 | 1,980 |
| 1987-04-23 | 1,840 | 1,920 | 1,840 | 1,900 | 811,000 | 1,900 |
| 1987-04-22 | 1,850 | 1,880 | 1,850 | 1,850 | 96,000 | 1,850 |
| 1987-04-21 | 1,890 | 1,890 | 1,840 | 1,880 | 257,000 | 1,880 |
| 1987-04-20 | 1,900 | 1,900 | 1,880 | 1,900 | 246,000 | 1,900 |
| 1987-04-17 | 1,880 | 1,900 | 1,850 | 1,880 | 468,000 | 1,880 |
| 1987-04-16 | 1,750 | 1,790 | 1,740 | 1,790 | 611,000 | 1,790 |
| 1987-04-15 | 1,750 | 1,760 | 1,700 | 1,700 | 803,000 | 1,700 |
| 1987-04-14 | 1,720 | 1,760 | 1,700 | 1,750 | 313,000 | 1,750 |
| 1987-04-13 | 1,800 | 1,810 | 1,750 | 1,750 | 460,000 | 1,750 |
| 1987-04-10 | 1,870 | 1,880 | 1,830 | 1,830 | 589,000 | 1,830 |
| 1987-04-09 | 1,870 | 1,900 | 1,850 | 1,900 | 511,000 | 1,900 |
| 1987-04-08 | 1,780 | 1,810 | 1,760 | 1,810 | 460,000 | 1,810 |
| 1987-04-07 | 1,800 | 1,810 | 1,800 | 1,800 | 183,000 | 1,800 |
| 1987-04-06 | 1,800 | 1,810 | 1,790 | 1,800 | 343,000 | 1,800 |
| 1987-04-04 | 1,790 | 1,810 | 1,790 | 1,790 | 253,000 | 1,790 |
| 1987-04-03 | 1,720 | 1,810 | 1,720 | 1,780 | 594,000 | 1,780 |
| 1987-04-02 | 1,700 | 1,750 | 1,700 | 1,750 | 397,000 | 1,750 |
| 1987-04-01 | 1,720 | 1,730 | 1,670 | 1,730 | 202,000 | 1,730 |
| 1987-03-31 | 1,680 | 1,720 | 1,680 | 1,720 | 40,000 | 1,720 |
| 1987-03-30 | 1,730 | 1,740 | 1,680 | 1,740 | 56,000 | 1,740 |
| 1987-03-28 | 1,710 | 1,770 | 1,710 | 1,740 | 160,000 | 1,740 |
| 1987-03-27 | 1,710 | 1,720 | 1,660 | 1,700 | 220,000 | 1,700 |
| 1987-03-26 | 1,770 | 1,770 | 1,700 | 1,700 | 100,000 | 1,700 |
| 1987-03-25 | 1,750 | 1,750 | 1,740 | 1,750 | 58,000 | 1,750 |
| 1987-03-24 | 1,760 | 1,770 | 1,760 | 1,760 | 115,000 | 1,760 |
| 1987-03-23 | 1,770 | 1,770 | 1,760 | 1,770 | 247,000 | 1,770 |
| 1987-03-20 | 1,800 | 1,800 | 1,770 | 1,770 | 146,000 | 1,770 |
| 1987-03-19 | 1,800 | 1,800 | 1,760 | 1,770 | 260,000 | 1,770 |
| 1987-03-18 | 1,840 | 1,850 | 1,820 | 1,830 | 278,000 | 1,830 |
| 1987-03-17 | 1,810 | 1,830 | 1,810 | 1,810 | 299,000 | 1,810 |
| 1987-03-16 | 1,820 | 1,840 | 1,800 | 1,820 | 264,000 | 1,820 |
| 1987-03-13 | 1,800 | 1,830 | 1,800 | 1,830 | 356,000 | 1,830 |
| 1987-03-12 | 1,780 | 1,850 | 1,780 | 1,820 | 164,000 | 1,820 |
| 1987-03-11 | 1,810 | 1,850 | 1,780 | 1,790 | 478,000 | 1,790 |
| 1987-03-10 | 1,830 | 1,850 | 1,830 | 1,840 | 95,000 | 1,840 |
| 1987-03-09 | 1,900 | 1,900 | 1,870 | 1,890 | 57,000 | 1,890 |
| 1987-03-07 | 1,860 | 1,890 | 1,860 | 1,870 | 218,000 | 1,870 |
| 1987-03-06 | 1,890 | 1,900 | 1,890 | 1,890 | 140,000 | 1,890 |
| 1987-03-05 | 1,930 | 1,930 | 1,880 | 1,920 | 535,000 | 1,920 |
| 1987-03-04 | 1,890 | 1,900 | 1,870 | 1,900 | 435,000 | 1,900 |
| 1987-03-03 | 1,870 | 1,870 | 1,830 | 1,830 | 313,000 | 1,830 |
| 1987-03-02 | 1,920 | 1,920 | 1,870 | 1,900 | 75,000 | 1,900 |
| 1987-02-28 | 1,890 | 1,930 | 1,860 | 1,900 | 574,000 | 1,900 |
| 1987-02-27 | 1,850 | 1,910 | 1,840 | 1,900 | 433,000 | 1,900 |
| 1987-02-26 | 1,800 | 1,850 | 1,790 | 1,800 | 206,000 | 1,800 |
| 1987-02-25 | 1,800 | 1,810 | 1,740 | 1,750 | 293,000 | 1,750 |
| 1987-02-24 | 1,850 | 1,860 | 1,800 | 1,800 | 164,000 | 1,800 |
| 1987-02-23 | 1,840 | 1,850 | 1,820 | 1,850 | 258,000 | 1,850 |
| 1987-02-20 | 1,820 | 1,830 | 1,810 | 1,820 | 146,000 | 1,820 |
| 1987-02-19 | 1,800 | 1,820 | 1,780 | 1,820 | 424,000 | 1,820 |
| 1987-02-18 | 1,800 | 1,810 | 1,780 | 1,800 | 229,000 | 1,800 |
| 1987-02-17 | 1,790 | 1,800 | 1,780 | 1,800 | 64,000 | 1,800 |
| 1987-02-16 | 1,760 | 1,800 | 1,760 | 1,780 | 42,000 | 1,780 |
| 1987-02-13 | 1,840 | 1,840 | 1,780 | 1,780 | 502,000 | 1,780 |
| 1987-02-12 | 1,850 | 1,870 | 1,840 | 1,850 | 146,000 | 1,850 |
| 1987-02-10 | 1,830 | 1,860 | 1,830 | 1,830 | 129,000 | 1,830 |
| 1987-02-09 | 1,830 | 1,830 | 1,830 | 1,830 | 43,000 | 1,830 |
| 1987-02-07 | 1,860 | 1,870 | 1,830 | 1,850 | 142,000 | 1,850 |
| 1987-02-06 | 1,890 | 1,890 | 1,830 | 1,860 | 328,000 | 1,860 |
| 1987-02-05 | 1,890 | 1,900 | 1,860 | 1,900 | 78,000 | 1,900 |
| 1987-02-04 | 1,860 | 1,880 | 1,860 | 1,860 | 137,000 | 1,860 |
| 1987-02-03 | 1,900 | 1,910 | 1,880 | 1,900 | 307,000 | 1,900 |
| 1987-02-02 | 1,870 | 1,900 | 1,870 | 1,870 | 146,000 | 1,870 |
| 1987-01-31 | 1,890 | 1,900 | 1,870 | 1,900 | 253,000 | 1,900 |
| 1987-01-30 | 1,890 | 1,940 | 1,880 | 1,910 | 784,000 | 1,910 |
| 1987-01-29 | 1,860 | 1,890 | 1,850 | 1,860 | 1,021,000 | 1,860 |
| 1987-01-28 | 1,840 | 1,860 | 1,810 | 1,830 | 627,000 | 1,830 |
| 1987-01-27 | 1,910 | 1,920 | 1,860 | 1,900 | 523,000 | 1,900 |
| 1987-01-26 | 1,960 | 2,000 | 1,930 | 1,970 | 1,342,000 | 1,970 |
| 1987-01-24 | 1,880 | 1,990 | 1,870 | 1,990 | 2,390,000 | 1,990 |
| 1987-01-23 | 1,710 | 1,790 | 1,700 | 1,760 | 2,209,000 | 1,760 |
| 1987-01-22 | 1,650 | 1,670 | 1,640 | 1,670 | 580,000 | 1,670 |
| 1987-01-21 | 1,580 | 1,610 | 1,580 | 1,600 | 163,000 | 1,600 |
| 1987-01-20 | 1,600 | 1,600 | 1,560 | 1,560 | 325,000 | 1,560 |
| 1987-01-19 | 1,650 | 1,650 | 1,610 | 1,610 | 100,000 | 1,610 |
| 1987-01-16 | 1,640 | 1,650 | 1,630 | 1,650 | 267,000 | 1,650 |
| 1987-01-14 | 1,600 | 1,640 | 1,600 | 1,630 | 300,000 | 1,630 |
| 1987-01-13 | 1,610 | 1,630 | 1,610 | 1,610 | 106,000 | 1,610 |
| 1987-01-12 | 1,610 | 1,610 | 1,610 | 1,610 | 67,000 | 1,610 |
| 1987-01-09 | 1,610 | 1,630 | 1,600 | 1,610 | 58,000 | 1,610 |
| 1987-01-08 | 1,640 | 1,650 | 1,610 | 1,610 | 162,000 | 1,610 |
| 1987-01-07 | 1,640 | 1,650 | 1,620 | 1,650 | 248,000 | 1,650 |
| 1987-01-06 | 1,640 | 1,650 | 1,630 | 1,640 | 136,000 | 1,640 |
| 1987-01-05 | 1,630 | 1,640 | 1,620 | 1,640 | 36,000 | 1,640 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
