2217 モロゾフ(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 | 879 | 880 | 871 | 871 | 15,000 | 4,228.16 |
| 1987-12-26 | 900 | 900 | 880 | 880 | 4,000 | 4,271.84 |
| 1987-12-25 | 905 | 905 | 880 | 890 | 12,000 | 4,320.39 |
| 1987-12-24 | 900 | 900 | 895 | 895 | 16,000 | 4,344.66 |
| 1987-12-23 | 910 | 910 | 905 | 905 | 7,000 | 4,393.20 |
| 1987-12-22 | 910 | 915 | 910 | 910 | 15,000 | 4,417.48 |
| 1987-12-21 | 905 | 910 | 900 | 910 | 26,000 | 4,417.48 |
| 1987-12-18 | 910 | 915 | 895 | 895 | 12,000 | 4,344.66 |
| 1987-12-17 | 900 | 915 | 890 | 910 | 22,000 | 4,417.48 |
| 1987-12-16 | 881 | 890 | 876 | 890 | 13,000 | 4,320.39 |
| 1987-12-15 | 880 | 881 | 870 | 876 | 18,000 | 4,252.43 |
| 1987-12-14 | 885 | 890 | 880 | 880 | 13,000 | 4,271.84 |
| 1987-12-11 | 889 | 889 | 875 | 885 | 19,000 | 4,296.12 |
| 1987-12-10 | 886 | 890 | 886 | 890 | 8,000 | 4,320.39 |
| 1987-12-09 | 876 | 885 | 871 | 884 | 16,000 | 4,291.26 |
| 1987-12-08 | 880 | 880 | 871 | 871 | 10,000 | 4,228.16 |
| 1987-12-07 | 871 | 880 | 870 | 870 | 5,000 | 4,223.30 |
| 1987-12-05 | 870 | 870 | 870 | 870 | 8,000 | 4,223.30 |
| 1987-12-04 | 889 | 889 | 870 | 870 | 12,000 | 4,223.30 |
| 1987-12-03 | 885 | 890 | 875 | 880 | 19,000 | 4,271.84 |
| 1987-12-02 | 869 | 880 | 869 | 875 | 21,000 | 4,247.57 |
| 1987-12-01 | 875 | 876 | 858 | 858 | 31,000 | 4,165.05 |
| 1987-11-30 | 885 | 885 | 870 | 875 | 17,000 | 4,247.57 |
| 1987-11-28 | 885 | 885 | 875 | 875 | 12,000 | 4,247.57 |
| 1987-11-27 | 900 | 900 | 886 | 900 | 10,000 | 4,368.93 |
| 1987-11-26 | 881 | 911 | 881 | 910 | 18,000 | 4,417.48 |
| 1987-11-25 | 880 | 882 | 871 | 871 | 16,000 | 4,228.16 |
| 1987-11-24 | 882 | 882 | 870 | 871 | 8,000 | 4,228.16 |
| 1987-11-20 | 870 | 878 | 870 | 871 | 8,000 | 4,228.16 |
| 1987-11-19 | 865 | 870 | 865 | 870 | 8,000 | 4,223.30 |
| 1987-11-17 | 878 | 878 | 860 | 865 | 11,000 | 4,199.03 |
| 1987-11-16 | 861 | 893 | 861 | 893 | 26,000 | 4,334.95 |
| 1987-11-13 | 811 | 839 | 811 | 815 | 108,000 | 3,956.31 |
| 1987-11-12 | 830 | 830 | 798 | 801 | 123,000 | 3,888.35 |
| 1987-11-11 | 866 | 866 | 800 | 809 | 70,000 | 3,927.18 |
| 1987-11-10 | 871 | 871 | 865 | 865 | 12,000 | 4,199.03 |
| 1987-11-09 | 870 | 870 | 860 | 865 | 16,000 | 4,199.03 |
| 1987-11-07 | 900 | 900 | 890 | 890 | 16,000 | 4,320.39 |
| 1987-11-06 | 910 | 910 | 900 | 910 | 9,000 | 4,417.48 |
| 1987-11-05 | 905 | 910 | 905 | 910 | 5,000 | 4,417.48 |
| 1987-11-04 | 915 | 920 | 905 | 905 | 25,000 | 4,393.20 |
| 1987-11-02 | 925 | 925 | 915 | 925 | 14,000 | 4,490.29 |
| 1987-10-31 | 916 | 916 | 915 | 915 | 9,000 | 4,441.75 |
| 1987-10-30 | 900 | 910 | 900 | 910 | 23,000 | 4,417.48 |
| 1987-10-29 | 910 | 910 | 900 | 900 | 39,000 | 4,368.93 |
| 1987-10-28 | 920 | 930 | 920 | 920 | 16,000 | 4,466.02 |
| 1987-10-27 | 900 | 920 | 900 | 920 | 17,000 | 4,466.02 |
| 1987-10-26 | 951 | 955 | 900 | 900 | 54,000 | 4,368.93 |
| 1987-10-24 | 940 | 951 | 940 | 951 | 15,000 | 4,616.50 |
| 1987-10-23 | 930 | 950 | 930 | 950 | 21,000 | 4,611.65 |
| 1987-10-22 | 968 | 970 | 960 | 970 | 40,000 | 4,708.74 |
| 1987-10-21 | 900 | 928 | 895 | 928 | 34,000 | 4,504.85 |
| 1987-10-20 | 905 | 905 | 895 | 895 | 76,000 | 4,344.66 |
| 1987-10-19 | 980 | 1,000 | 976 | 995 | 51,000 | 4,830.10 |
| 1987-10-16 | 997 | 1,020 | 995 | 1,020 | 32,000 | 4,951.46 |
| 1987-10-15 | 988 | 995 | 983 | 995 | 25,000 | 4,830.10 |
| 1987-10-14 | 981 | 990 | 981 | 985 | 42,000 | 4,781.55 |
| 1987-10-13 | 980 | 990 | 980 | 985 | 36,000 | 4,781.55 |
| 1987-10-12 | 985 | 985 | 976 | 980 | 21,000 | 4,757.28 |
| 1987-10-09 | 980 | 985 | 975 | 985 | 23,000 | 4,781.55 |
| 1987-10-08 | 984 | 985 | 975 | 985 | 28,000 | 4,781.55 |
| 1987-10-07 | 970 | 980 | 970 | 980 | 74,000 | 4,757.28 |
| 1987-10-06 | 975 | 980 | 974 | 980 | 19,000 | 4,757.28 |
| 1987-10-05 | 979 | 979 | 974 | 974 | 11,000 | 4,728.16 |
| 1987-10-03 | 975 | 980 | 960 | 960 | 32,000 | 4,660.19 |
| 1987-10-01 | 980 | 980 | 975 | 980 | 28,000 | 4,757.28 |
| 1987-09-29 | 970 | 990 | 969 | 990 | 39,000 | 4,805.83 |
| 1987-09-28 | 970 | 970 | 963 | 963 | 23,000 | 4,674.76 |
| 1987-09-26 | 951 | 951 | 942 | 950 | 34,000 | 4,611.65 |
| 1987-09-25 | 940 | 940 | 935 | 940 | 27,000 | 4,563.11 |
| 1987-09-24 | 964 | 964 | 935 | 935 | 37,000 | 4,538.83 |
| 1987-09-22 | 965 | 980 | 965 | 965 | 65,000 | 4,684.47 |
| 1987-09-21 | 970 | 979 | 965 | 972 | 32,000 | 4,718.45 |
| 1987-09-18 | 961 | 966 | 961 | 966 | 22,000 | 4,689.32 |
| 1987-09-17 | 971 | 980 | 960 | 961 | 69,000 | 4,665.05 |
| 1987-09-16 | 995 | 1,000 | 980 | 981 | 48,000 | 4,762.14 |
| 1987-09-14 | 1,000 | 1,010 | 990 | 995 | 32,000 | 4,830.10 |
| 1987-09-11 | 1,000 | 1,010 | 1,000 | 1,000 | 26,000 | 4,854.37 |
| 1987-09-09 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 4,854.37 |
| 1987-09-08 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 | 4,854.37 |
| 1987-09-07 | 1,020 | 1,030 | 1,000 | 1,010 | 55,000 | 4,902.91 |
| 1987-09-05 | 1,030 | 1,030 | 1,020 | 1,020 | 47,000 | 4,951.46 |
| 1987-09-04 | 1,030 | 1,040 | 1,030 | 1,030 | 42,000 | 5,000 |
| 1987-09-03 | 1,050 | 1,050 | 1,030 | 1,030 | 19,000 | 5,000 |
| 1987-09-02 | 1,070 | 1,080 | 1,050 | 1,050 | 54,000 | 5,097.09 |
| 1987-09-01 | 1,080 | 1,090 | 1,070 | 1,070 | 42,000 | 5,194.17 |
| 1987-08-31 | 1,090 | 1,100 | 1,080 | 1,090 | 25,000 | 5,291.26 |
| 1987-08-29 | 1,090 | 1,110 | 1,090 | 1,090 | 57,000 | 5,291.26 |
| 1987-08-28 | 1,100 | 1,100 | 1,080 | 1,100 | 144,000 | 5,339.81 |
| 1987-08-27 | 1,090 | 1,100 | 1,080 | 1,090 | 85,000 | 5,291.26 |
| 1987-08-26 | 1,070 | 1,090 | 1,050 | 1,080 | 143,000 | 5,242.72 |
| 1987-08-25 | 1,070 | 1,080 | 1,060 | 1,060 | 78,000 | 5,145.63 |
| 1987-08-24 | 1,040 | 1,080 | 1,040 | 1,070 | 89,000 | 5,194.17 |
| 1987-08-22 | 1,030 | 1,050 | 1,030 | 1,030 | 20,000 | 5,000 |
| 1987-08-21 | 1,030 | 1,040 | 1,020 | 1,040 | 37,000 | 5,048.54 |
| 1987-08-20 | 1,010 | 1,040 | 1,010 | 1,030 | 46,000 | 5,000 |
| 1987-08-19 | 1,020 | 1,030 | 1,010 | 1,030 | 73,000 | 5,000 |
| 1987-08-18 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 5,000 |
| 1987-08-17 | 1,030 | 1,030 | 1,020 | 1,030 | 16,000 | 5,000 |
| 1987-08-14 | 1,040 | 1,040 | 1,020 | 1,020 | 33,000 | 4,951.46 |
| 1987-08-13 | 1,040 | 1,050 | 1,030 | 1,040 | 21,000 | 5,048.54 |
| 1987-08-12 | 1,060 | 1,060 | 1,030 | 1,030 | 35,000 | 5,000 |
| 1987-08-11 | 1,060 | 1,070 | 1,050 | 1,050 | 19,000 | 5,097.09 |
| 1987-08-10 | 1,050 | 1,050 | 1,030 | 1,050 | 9,000 | 5,097.09 |
| 1987-08-07 | 1,030 | 1,050 | 1,020 | 1,020 | 31,000 | 4,951.46 |
| 1987-08-06 | 1,030 | 1,040 | 1,020 | 1,020 | 9,000 | 4,951.46 |
| 1987-08-05 | 1,040 | 1,040 | 1,010 | 1,020 | 25,000 | 4,951.46 |
| 1987-08-04 | 1,000 | 1,040 | 1,000 | 1,040 | 38,000 | 5,048.54 |
| 1987-08-03 | 1,080 | 1,100 | 1,060 | 1,060 | 55,000 | 5,145.63 |
| 1987-08-01 | 1,070 | 1,150 | 1,060 | 1,140 | 151,000 | 5,533.98 |
| 1987-07-31 | 1,030 | 1,060 | 1,020 | 1,060 | 53,000 | 5,145.63 |
| 1987-07-30 | 1,010 | 1,010 | 1,000 | 1,000 | 40,000 | 4,854.37 |
| 1987-07-29 | 1,010 | 1,020 | 990 | 990 | 32,000 | 4,805.83 |
| 1987-07-28 | 985 | 1,000 | 985 | 1,000 | 23,000 | 4,854.37 |
| 1987-07-27 | 987 | 1,000 | 987 | 990 | 37,000 | 4,805.83 |
| 1987-07-25 | 995 | 1,010 | 995 | 995 | 29,000 | 4,830.10 |
| 1987-07-24 | 980 | 1,000 | 980 | 1,000 | 30,000 | 4,854.37 |
| 1987-07-23 | 989 | 989 | 960 | 975 | 24,000 | 4,733.01 |
| 1987-07-22 | 1,000 | 1,000 | 989 | 989 | 24,000 | 4,800.97 |
| 1987-07-21 | 1,010 | 1,010 | 980 | 990 | 52,000 | 4,805.83 |
| 1987-07-20 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 | 5,000 |
| 1987-07-17 | 1,050 | 1,050 | 1,040 | 1,050 | 18,000 | 5,097.09 |
| 1987-07-16 | 1,050 | 1,050 | 1,030 | 1,030 | 41,000 | 5,000 |
| 1987-07-15 | 1,060 | 1,060 | 1,030 | 1,060 | 63,000 | 5,145.63 |
| 1987-07-14 | 1,050 | 1,070 | 1,030 | 1,060 | 72,000 | 5,145.63 |
| 1987-07-13 | 1,030 | 1,050 | 1,020 | 1,050 | 10,000 | 5,097.09 |
| 1987-07-10 | 1,040 | 1,040 | 1,010 | 1,010 | 39,000 | 4,902.91 |
| 1987-07-09 | 1,010 | 1,030 | 1,000 | 1,020 | 31,000 | 4,951.46 |
| 1987-07-08 | 1,010 | 1,010 | 1,000 | 1,000 | 78,000 | 4,854.37 |
| 1987-07-07 | 1,020 | 1,020 | 1,000 | 1,000 | 27,000 | 4,854.37 |
| 1987-07-06 | 1,050 | 1,050 | 1,020 | 1,040 | 32,000 | 5,048.54 |
| 1987-07-04 | 1,060 | 1,060 | 1,040 | 1,060 | 11,000 | 5,145.63 |
| 1987-07-03 | 1,040 | 1,070 | 1,040 | 1,070 | 51,000 | 5,194.17 |
| 1987-07-02 | 1,010 | 1,050 | 1,010 | 1,030 | 60,000 | 5,000 |
| 1987-07-01 | 1,010 | 1,020 | 999 | 1,010 | 40,000 | 4,902.91 |
| 1987-06-30 | 1,040 | 1,040 | 1,000 | 1,000 | 48,000 | 4,854.37 |
| 1987-06-29 | 1,050 | 1,060 | 1,040 | 1,050 | 45,000 | 5,097.09 |
| 1987-06-27 | 1,060 | 1,060 | 1,050 | 1,050 | 84,000 | 5,097.09 |
| 1987-06-26 | 1,070 | 1,070 | 1,050 | 1,050 | 70,000 | 5,097.09 |
| 1987-06-25 | 1,060 | 1,080 | 1,050 | 1,050 | 64,000 | 5,097.09 |
| 1987-06-24 | 1,070 | 1,070 | 1,050 | 1,050 | 53,000 | 5,097.09 |
| 1987-06-23 | 1,050 | 1,070 | 1,020 | 1,030 | 107,000 | 5,000 |
| 1987-06-22 | 1,090 | 1,090 | 1,050 | 1,070 | 14,000 | 5,194.17 |
| 1987-06-19 | 1,100 | 1,100 | 1,050 | 1,070 | 94,000 | 5,194.17 |
| 1987-06-18 | 1,100 | 1,100 | 1,050 | 1,050 | 89,000 | 5,097.09 |
| 1987-06-17 | 1,120 | 1,120 | 1,080 | 1,080 | 94,000 | 5,242.72 |
| 1987-06-16 | 1,080 | 1,120 | 1,080 | 1,120 | 107,000 | 5,436.89 |
| 1987-06-15 | 1,130 | 1,140 | 1,050 | 1,080 | 194,000 | 5,242.72 |
| 1987-06-12 | 1,210 | 1,220 | 1,140 | 1,170 | 944,000 | 5,679.61 |
| 1987-06-11 | 1,030 | 1,090 | 1,000 | 1,080 | 518,000 | 5,242.72 |
| 1987-06-10 | 973 | 1,010 | 972 | 990 | 164,000 | 4,805.83 |
| 1987-06-09 | 1,000 | 1,000 | 970 | 971 | 81,000 | 4,713.59 |
| 1987-06-08 | 1,010 | 1,030 | 990 | 995 | 77,000 | 4,830.10 |
| 1987-06-06 | 1,030 | 1,040 | 1,010 | 1,010 | 149,000 | 4,902.91 |
| 1987-06-05 | 1,030 | 1,050 | 1,030 | 1,030 | 521,000 | 5,000 |
| 1987-06-04 | 940 | 1,010 | 940 | 990 | 430,000 | 4,805.83 |
| 1987-06-03 | 925 | 930 | 921 | 930 | 61,000 | 4,514.56 |
| 1987-06-02 | 921 | 930 | 920 | 922 | 45,000 | 4,475.73 |
| 1987-06-01 | 921 | 921 | 912 | 917 | 17,000 | 4,451.46 |
| 1987-05-30 | 919 | 920 | 910 | 920 | 10,000 | 4,466.02 |
| 1987-05-29 | 915 | 925 | 910 | 910 | 36,000 | 4,417.48 |
| 1987-05-28 | 906 | 915 | 905 | 915 | 42,000 | 4,441.75 |
| 1987-05-27 | 919 | 919 | 891 | 905 | 56,000 | 4,393.20 |
| 1987-05-26 | 939 | 940 | 911 | 929 | 129,000 | 4,509.71 |
| 1987-05-25 | 931 | 940 | 911 | 935 | 256,000 | 4,538.83 |
| 1987-05-23 | 887 | 908 | 885 | 908 | 165,000 | 4,407.77 |
| 1987-05-22 | 871 | 885 | 871 | 880 | 28,000 | 4,271.84 |
| 1987-05-21 | 885 | 885 | 876 | 876 | 11,000 | 4,252.43 |
| 1987-05-20 | 890 | 900 | 870 | 876 | 86,000 | 4,252.43 |
| 1987-05-19 | 885 | 900 | 880 | 885 | 315,000 | 4,296.12 |
| 1987-05-18 | 860 | 875 | 852 | 875 | 164,000 | 4,247.57 |
| 1987-05-15 | 860 | 860 | 855 | 860 | 16,000 | 4,174.76 |
| 1987-05-14 | 851 | 865 | 851 | 865 | 16,000 | 4,199.03 |
| 1987-05-13 | 851 | 856 | 850 | 850 | 14,000 | 4,126.21 |
| 1987-05-12 | 865 | 865 | 851 | 851 | 61,000 | 4,131.07 |
| 1987-05-11 | 860 | 870 | 856 | 860 | 54,000 | 4,174.76 |
| 1987-05-08 | 860 | 860 | 845 | 850 | 29,000 | 4,126.21 |
| 1987-05-07 | 855 | 860 | 855 | 860 | 11,000 | 4,174.76 |
| 1987-05-06 | 860 | 865 | 858 | 860 | 17,000 | 4,174.76 |
| 1987-05-02 | 865 | 865 | 850 | 860 | 12,000 | 4,174.76 |
| 1987-05-01 | 850 | 861 | 850 | 861 | 13,000 | 4,179.61 |
| 1987-04-30 | 831 | 840 | 831 | 840 | 9,000 | 4,077.67 |
| 1987-04-28 | 860 | 860 | 820 | 820 | 29,000 | 3,980.58 |
| 1987-04-27 | 880 | 880 | 860 | 860 | 33,000 | 4,174.76 |
| 1987-04-25 | 855 | 875 | 850 | 875 | 24,000 | 4,247.57 |
| 1987-04-24 | 885 | 885 | 845 | 845 | 111,000 | 4,101.94 |
| 1987-04-23 | 845 | 865 | 845 | 855 | 30,000 | 4,150.49 |
| 1987-04-22 | 840 | 845 | 840 | 845 | 34,000 | 4,101.94 |
| 1987-04-20 | 842 | 846 | 840 | 845 | 21,000 | 4,101.94 |
| 1987-04-16 | 841 | 845 | 840 | 840 | 37,000 | 4,077.67 |
| 1987-04-15 | 841 | 845 | 840 | 840 | 55,000 | 4,077.67 |
| 1987-04-14 | 840 | 840 | 840 | 840 | 16,000 | 4,077.67 |
| 1987-04-13 | 874 | 874 | 870 | 870 | 4,000 | 4,223.30 |
| 1987-04-10 | 856 | 870 | 850 | 870 | 36,000 | 4,223.30 |
| 1987-04-09 | 869 | 874 | 866 | 866 | 20,000 | 4,203.88 |
| 1987-04-08 | 870 | 870 | 865 | 869 | 25,000 | 4,218.45 |
| 1987-04-07 | 870 | 875 | 860 | 860 | 30,000 | 4,174.76 |
| 1987-04-06 | 880 | 890 | 879 | 879 | 7,000 | 4,266.99 |
| 1987-04-04 | 865 | 871 | 865 | 871 | 9,000 | 4,228.16 |
| 1987-04-03 | 850 | 860 | 845 | 860 | 39,000 | 4,174.76 |
| 1987-04-02 | 840 | 850 | 840 | 840 | 30,000 | 4,077.67 |
| 1987-04-01 | 840 | 850 | 840 | 840 | 17,000 | 4,077.67 |
| 1987-03-31 | 860 | 861 | 841 | 850 | 35,000 | 4,126.21 |
| 1987-03-30 | 860 | 870 | 860 | 860 | 28,000 | 4,174.76 |
| 1987-03-28 | 860 | 865 | 855 | 855 | 20,000 | 4,150.49 |
| 1987-03-27 | 850 | 853 | 840 | 840 | 39,000 | 4,077.67 |
| 1987-03-26 | 875 | 875 | 860 | 860 | 15,000 | 4,174.76 |
| 1987-03-25 | 890 | 890 | 875 | 875 | 17,000 | 4,247.57 |
| 1987-03-24 | 890 | 890 | 890 | 890 | 21,000 | 4,320.39 |
| 1987-03-23 | 869 | 869 | 860 | 860 | 15,000 | 4,174.76 |
| 1987-03-20 | 830 | 845 | 826 | 845 | 22,000 | 4,101.94 |
| 1987-03-19 | 825 | 830 | 825 | 830 | 28,000 | 4,029.13 |
| 1987-03-18 | 820 | 830 | 820 | 830 | 57,000 | 4,029.13 |
| 1987-03-17 | 841 | 850 | 825 | 830 | 61,000 | 4,029.13 |
| 1987-03-16 | 830 | 832 | 830 | 832 | 13,000 | 4,038.83 |
| 1987-03-13 | 831 | 831 | 810 | 820 | 45,000 | 3,980.58 |
| 1987-03-12 | 841 | 843 | 830 | 830 | 31,000 | 4,029.13 |
| 1987-03-11 | 841 | 842 | 830 | 840 | 43,000 | 4,077.67 |
| 1987-03-10 | 846 | 846 | 840 | 840 | 50,000 | 4,077.67 |
| 1987-03-09 | 851 | 851 | 845 | 845 | 30,000 | 4,101.94 |
| 1987-03-07 | 850 | 850 | 845 | 845 | 24,000 | 4,101.94 |
| 1987-03-06 | 863 | 870 | 845 | 845 | 83,000 | 4,101.94 |
| 1987-03-05 | 851 | 870 | 850 | 862 | 44,000 | 4,184.47 |
| 1987-03-04 | 870 | 870 | 850 | 850 | 9,000 | 4,126.21 |
| 1987-03-03 | 870 | 870 | 855 | 870 | 19,000 | 4,223.30 |
| 1987-03-02 | 880 | 880 | 880 | 880 | 4,000 | 4,271.84 |
| 1987-02-28 | 885 | 885 | 870 | 880 | 36,000 | 4,271.84 |
| 1987-02-27 | 852 | 870 | 850 | 870 | 23,000 | 4,223.30 |
| 1987-02-26 | 850 | 851 | 845 | 845 | 57,000 | 4,101.94 |
| 1987-02-25 | 870 | 875 | 870 | 871 | 25,000 | 4,228.16 |
| 1987-02-24 | 870 | 872 | 870 | 870 | 33,000 | 4,223.30 |
| 1987-02-23 | 870 | 875 | 870 | 870 | 21,000 | 4,223.30 |
| 1987-02-20 | 870 | 879 | 870 | 877 | 23,000 | 4,257.28 |
| 1987-02-19 | 854 | 857 | 850 | 856 | 34,000 | 4,155.34 |
| 1987-02-18 | 860 | 865 | 850 | 850 | 17,000 | 4,126.21 |
| 1987-02-17 | 860 | 871 | 860 | 870 | 12,000 | 4,223.30 |
| 1987-02-16 | 890 | 890 | 861 | 861 | 10,000 | 4,179.61 |
| 1987-02-13 | 900 | 900 | 890 | 890 | 11,000 | 4,320.39 |
| 1987-02-10 | 855 | 869 | 855 | 869 | 6,000 | 4,218.45 |
| 1987-02-09 | 870 | 870 | 855 | 855 | 11,000 | 4,150.49 |
| 1987-02-07 | 880 | 880 | 870 | 870 | 13,000 | 4,223.30 |
| 1987-02-06 | 885 | 885 | 880 | 880 | 9,000 | 4,271.84 |
| 1987-02-05 | 885 | 885 | 885 | 885 | 10,000 | 4,296.12 |
| 1987-02-04 | 890 | 890 | 885 | 885 | 16,000 | 4,296.12 |
| 1987-02-03 | 882 | 885 | 872 | 885 | 17,000 | 4,296.12 |
| 1987-02-02 | 902 | 902 | 890 | 890 | 19,000 | 4,320.39 |
| 1987-01-30 | 934 | 934 | 922 | 922 | 10,000 | 4,475.73 |
| 1987-01-29 | 938 | 938 | 920 | 938 | 23,000 | 4,553.40 |
| 1987-01-28 | 900 | 938 | 900 | 938 | 23,000 | 4,553.40 |
| 1987-01-27 | 944 | 950 | 944 | 944 | 52,000 | 4,364.31 |
| 1987-01-26 | 940 | 949 | 940 | 945 | 62,000 | 4,368.93 |
| 1987-01-24 | 931 | 940 | 930 | 935 | 15,000 | 4,322.70 |
| 1987-01-23 | 911 | 949 | 910 | 929 | 90,000 | 4,294.96 |
| 1987-01-22 | 901 | 910 | 900 | 909 | 41,000 | 4,202.50 |
| 1987-01-21 | 904 | 904 | 900 | 901 | 89,000 | 4,165.51 |
| 1987-01-20 | 905 | 910 | 900 | 900 | 40,000 | 4,160.89 |
| 1987-01-19 | 910 | 919 | 900 | 900 | 108,000 | 4,160.89 |
| 1987-01-16 | 919 | 924 | 905 | 910 | 28,000 | 4,207.12 |
| 1987-01-14 | 934 | 934 | 910 | 919 | 16,000 | 4,248.73 |
| 1987-01-13 | 935 | 935 | 915 | 935 | 31,000 | 4,322.70 |
| 1987-01-12 | 931 | 935 | 930 | 935 | 21,000 | 4,322.70 |
| 1987-01-09 | 926 | 938 | 916 | 921 | 49,000 | 4,257.98 |
| 1987-01-08 | 920 | 920 | 911 | 914 | 11,000 | 4,225.61 |
| 1987-01-07 | 897 | 910 | 897 | 910 | 25,000 | 4,207.12 |
| 1987-01-06 | 900 | 900 | 895 | 897 | 36,000 | 4,147.02 |
| 1987-01-05 | 890 | 900 | 890 | 895 | 19,000 | 4,137.77 |
分割・併合履歴 ： [2022-01-28]1株→2株 [2017-07-27]1株→0.1株 [1988-01-27]1株→1.03株 [1987-01-28]1株→1.05株 [1986-01-28]1株→1.05株 [1985-01-28]1株→1.05株 [1984-01-27]1株→1.05株 [1983-01-27]1株→1.05株
