2288 丸大食品(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 | 1,180 | 1,180 | 1,120 | 1,160 | 101,000 | 5,800 |
| 1987-12-26 | 1,180 | 1,180 | 1,170 | 1,180 | 33,000 | 5,900 |
| 1987-12-25 | 1,210 | 1,250 | 1,190 | 1,190 | 91,000 | 5,950 |
| 1987-12-24 | 1,240 | 1,270 | 1,230 | 1,230 | 54,000 | 6,150 |
| 1987-12-23 | 1,240 | 1,250 | 1,230 | 1,230 | 60,000 | 6,150 |
| 1987-12-22 | 1,270 | 1,280 | 1,230 | 1,260 | 122,000 | 6,300 |
| 1987-12-21 | 1,250 | 1,270 | 1,250 | 1,270 | 57,000 | 6,350 |
| 1987-12-18 | 1,260 | 1,260 | 1,250 | 1,260 | 122,000 | 6,300 |
| 1987-12-17 | 1,240 | 1,260 | 1,240 | 1,240 | 167,000 | 6,200 |
| 1987-12-16 | 1,240 | 1,240 | 1,220 | 1,220 | 52,000 | 6,100 |
| 1987-12-15 | 1,240 | 1,260 | 1,230 | 1,240 | 78,000 | 6,200 |
| 1987-12-14 | 1,250 | 1,260 | 1,230 | 1,230 | 92,000 | 6,150 |
| 1987-12-11 | 1,240 | 1,260 | 1,240 | 1,250 | 163,000 | 6,250 |
| 1987-12-10 | 1,200 | 1,300 | 1,180 | 1,280 | 420,000 | 6,400 |
| 1987-12-09 | 1,220 | 1,220 | 1,210 | 1,210 | 61,000 | 6,050 |
| 1987-12-08 | 1,210 | 1,230 | 1,200 | 1,200 | 18,000 | 6,000 |
| 1987-12-07 | 1,200 | 1,200 | 1,190 | 1,190 | 10,000 | 5,950 |
| 1987-12-05 | 1,190 | 1,190 | 1,190 | 1,190 | 16,000 | 5,950 |
| 1987-12-04 | 1,200 | 1,210 | 1,190 | 1,190 | 41,000 | 5,950 |
| 1987-12-03 | 1,230 | 1,230 | 1,210 | 1,210 | 27,000 | 6,050 |
| 1987-12-02 | 1,220 | 1,230 | 1,210 | 1,220 | 24,000 | 6,100 |
| 1987-12-01 | 1,170 | 1,220 | 1,170 | 1,200 | 57,000 | 6,000 |
| 1987-11-30 | 1,220 | 1,230 | 1,200 | 1,200 | 91,000 | 6,000 |
| 1987-11-28 | 1,240 | 1,250 | 1,240 | 1,240 | 74,000 | 6,200 |
| 1987-11-27 | 1,240 | 1,250 | 1,210 | 1,250 | 96,000 | 6,250 |
| 1987-11-26 | 1,240 | 1,250 | 1,210 | 1,240 | 130,000 | 6,200 |
| 1987-11-25 | 1,210 | 1,220 | 1,170 | 1,220 | 297,000 | 6,100 |
| 1987-11-24 | 1,190 | 1,210 | 1,180 | 1,200 | 37,000 | 6,000 |
| 1987-11-20 | 1,180 | 1,210 | 1,170 | 1,210 | 74,000 | 6,050 |
| 1987-11-19 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 | 5,900 |
| 1987-11-18 | 1,190 | 1,210 | 1,180 | 1,180 | 186,000 | 5,900 |
| 1987-11-17 | 1,200 | 1,200 | 1,180 | 1,180 | 125,000 | 5,900 |
| 1987-11-16 | 1,200 | 1,210 | 1,180 | 1,190 | 115,000 | 5,950 |
| 1987-11-13 | 1,160 | 1,180 | 1,130 | 1,170 | 128,000 | 5,850 |
| 1987-11-12 | 1,130 | 1,150 | 1,110 | 1,120 | 151,000 | 5,600 |
| 1987-11-11 | 1,150 | 1,160 | 1,110 | 1,110 | 347,000 | 5,550 |
| 1987-11-10 | 1,180 | 1,200 | 1,150 | 1,180 | 294,000 | 5,900 |
| 1987-11-09 | 1,230 | 1,250 | 1,200 | 1,200 | 225,000 | 6,000 |
| 1987-11-07 | 1,190 | 1,200 | 1,180 | 1,180 | 28,000 | 5,900 |
| 1987-11-06 | 1,190 | 1,210 | 1,180 | 1,200 | 195,000 | 6,000 |
| 1987-11-05 | 1,190 | 1,210 | 1,180 | 1,200 | 162,000 | 6,000 |
| 1987-11-04 | 1,180 | 1,230 | 1,180 | 1,180 | 166,000 | 5,900 |
| 1987-11-02 | 1,200 | 1,220 | 1,190 | 1,200 | 150,000 | 6,000 |
| 1987-10-31 | 1,170 | 1,200 | 1,170 | 1,180 | 84,000 | 5,900 |
| 1987-10-30 | 1,160 | 1,180 | 1,150 | 1,160 | 115,000 | 5,800 |
| 1987-10-29 | 1,140 | 1,160 | 1,130 | 1,140 | 171,000 | 5,700 |
| 1987-10-28 | 1,210 | 1,210 | 1,160 | 1,180 | 166,000 | 5,900 |
| 1987-10-27 | 1,130 | 1,160 | 1,110 | 1,130 | 643,000 | 5,650 |
| 1987-10-26 | 1,200 | 1,220 | 1,120 | 1,150 | 181,000 | 5,750 |
| 1987-10-24 | 1,240 | 1,240 | 1,200 | 1,200 | 103,000 | 6,000 |
| 1987-10-23 | 1,190 | 1,210 | 1,160 | 1,160 | 562,000 | 5,800 |
| 1987-10-22 | 1,270 | 1,300 | 1,250 | 1,250 | 329,000 | 6,250 |
| 1987-10-21 | 1,180 | 1,280 | 1,180 | 1,210 | 767,000 | 6,050 |
| 1987-10-20 | 1,120 | 1,120 | 1,120 | 1,120 | 147,000 | 5,600 |
| 1987-10-19 | 1,350 | 1,360 | 1,310 | 1,320 | 325,000 | 6,600 |
| 1987-10-16 | 1,390 | 1,390 | 1,360 | 1,370 | 222,000 | 6,850 |
| 1987-10-15 | 1,360 | 1,380 | 1,360 | 1,380 | 338,000 | 6,900 |
| 1987-10-14 | 1,340 | 1,360 | 1,320 | 1,320 | 1,071,000 | 6,600 |
| 1987-10-13 | 1,360 | 1,380 | 1,320 | 1,320 | 611,000 | 6,600 |
| 1987-10-12 | 1,350 | 1,400 | 1,350 | 1,370 | 394,000 | 6,850 |
| 1987-10-09 | 1,350 | 1,380 | 1,330 | 1,350 | 402,000 | 6,750 |
| 1987-10-08 | 1,340 | 1,360 | 1,320 | 1,320 | 449,000 | 6,600 |
| 1987-10-07 | 1,340 | 1,350 | 1,320 | 1,320 | 96,000 | 6,600 |
| 1987-10-06 | 1,310 | 1,380 | 1,310 | 1,380 | 203,000 | 6,900 |
| 1987-10-05 | 1,310 | 1,340 | 1,310 | 1,310 | 158,000 | 6,550 |
| 1987-10-03 | 1,300 | 1,300 | 1,300 | 1,300 | 74,000 | 6,500 |
| 1987-10-02 | 1,320 | 1,340 | 1,300 | 1,300 | 118,000 | 6,500 |
| 1987-10-01 | 1,310 | 1,320 | 1,300 | 1,300 | 136,000 | 6,500 |
| 1987-09-30 | 1,330 | 1,350 | 1,300 | 1,350 | 420,000 | 6,750 |
| 1987-09-29 | 1,320 | 1,340 | 1,320 | 1,340 | 181,000 | 6,700 |
| 1987-09-28 | 1,300 | 1,320 | 1,300 | 1,310 | 264,000 | 6,550 |
| 1987-09-26 | 1,300 | 1,300 | 1,280 | 1,280 | 186,000 | 6,400 |
| 1987-09-25 | 1,300 | 1,300 | 1,280 | 1,300 | 313,000 | 6,500 |
| 1987-09-24 | 1,310 | 1,320 | 1,290 | 1,290 | 488,000 | 6,450 |
| 1987-09-22 | 1,310 | 1,330 | 1,300 | 1,310 | 213,000 | 6,550 |
| 1987-09-21 | 1,340 | 1,350 | 1,340 | 1,350 | 221,000 | 6,750 |
| 1987-09-18 | 1,360 | 1,370 | 1,340 | 1,340 | 398,000 | 6,700 |
| 1987-09-17 | 1,370 | 1,370 | 1,360 | 1,360 | 281,000 | 6,800 |
| 1987-09-16 | 1,370 | 1,400 | 1,370 | 1,390 | 211,000 | 6,950 |
| 1987-09-14 | 1,390 | 1,400 | 1,350 | 1,360 | 200,000 | 6,800 |
| 1987-09-11 | 1,380 | 1,410 | 1,380 | 1,400 | 186,000 | 7,000 |
| 1987-09-10 | 1,410 | 1,430 | 1,400 | 1,400 | 180,000 | 7,000 |
| 1987-09-09 | 1,410 | 1,440 | 1,410 | 1,410 | 116,000 | 7,050 |
| 1987-09-08 | 1,500 | 1,500 | 1,500 | 1,500 | 75,000 | 7,500 |
| 1987-09-07 | 1,440 | 1,460 | 1,400 | 1,420 | 207,000 | 7,100 |
| 1987-09-05 | 1,500 | 1,510 | 1,460 | 1,460 | 113,000 | 7,300 |
| 1987-09-04 | 1,520 | 1,520 | 1,500 | 1,520 | 79,000 | 7,600 |
| 1987-09-03 | 1,480 | 1,550 | 1,460 | 1,500 | 164,000 | 7,500 |
| 1987-09-02 | 1,530 | 1,550 | 1,480 | 1,480 | 302,000 | 7,400 |
| 1987-09-01 | 1,500 | 1,560 | 1,500 | 1,550 | 417,000 | 7,750 |
| 1987-08-31 | 1,540 | 1,540 | 1,500 | 1,530 | 267,000 | 7,650 |
| 1987-08-29 | 1,500 | 1,520 | 1,500 | 1,510 | 169,000 | 7,550 |
| 1987-08-28 | 1,480 | 1,510 | 1,460 | 1,510 | 601,000 | 7,550 |
| 1987-08-27 | 1,490 | 1,490 | 1,470 | 1,490 | 256,000 | 7,450 |
| 1987-08-26 | 1,480 | 1,490 | 1,480 | 1,490 | 265,000 | 7,450 |
| 1987-08-25 | 1,490 | 1,490 | 1,450 | 1,490 | 248,000 | 7,450 |
| 1987-08-24 | 1,510 | 1,520 | 1,480 | 1,480 | 187,000 | 7,400 |
| 1987-08-22 | 1,510 | 1,520 | 1,480 | 1,520 | 297,000 | 7,600 |
| 1987-08-21 | 1,440 | 1,510 | 1,440 | 1,510 | 289,000 | 7,550 |
| 1987-08-20 | 1,440 | 1,460 | 1,420 | 1,450 | 283,000 | 7,250 |
| 1987-08-19 | 1,430 | 1,430 | 1,400 | 1,400 | 206,000 | 7,000 |
| 1987-08-18 | 1,450 | 1,450 | 1,410 | 1,410 | 449,000 | 7,050 |
| 1987-08-17 | 1,420 | 1,440 | 1,420 | 1,440 | 328,000 | 7,200 |
| 1987-08-14 | 1,450 | 1,470 | 1,410 | 1,410 | 473,000 | 7,050 |
| 1987-08-13 | 1,490 | 1,490 | 1,400 | 1,410 | 248,000 | 7,050 |
| 1987-08-12 | 1,470 | 1,490 | 1,470 | 1,480 | 227,000 | 7,400 |
| 1987-08-11 | 1,490 | 1,530 | 1,490 | 1,500 | 243,000 | 7,500 |
| 1987-08-10 | 1,460 | 1,480 | 1,450 | 1,480 | 87,000 | 7,400 |
| 1987-08-07 | 1,450 | 1,450 | 1,430 | 1,440 | 30,000 | 7,200 |
| 1987-08-06 | 1,480 | 1,480 | 1,430 | 1,430 | 90,000 | 7,150 |
| 1987-08-05 | 1,440 | 1,470 | 1,440 | 1,450 | 81,000 | 7,250 |
| 1987-08-04 | 1,410 | 1,470 | 1,410 | 1,470 | 84,000 | 7,350 |
| 1987-08-03 | 1,490 | 1,490 | 1,470 | 1,470 | 66,000 | 7,350 |
| 1987-08-01 | 1,420 | 1,450 | 1,410 | 1,450 | 23,000 | 7,250 |
| 1987-07-31 | 1,410 | 1,430 | 1,400 | 1,400 | 210,000 | 7,000 |
| 1987-07-30 | 1,420 | 1,430 | 1,380 | 1,410 | 311,000 | 7,050 |
| 1987-07-29 | 1,430 | 1,470 | 1,410 | 1,430 | 312,000 | 7,150 |
| 1987-07-28 | 1,470 | 1,490 | 1,430 | 1,430 | 59,000 | 7,150 |
| 1987-07-27 | 1,420 | 1,460 | 1,400 | 1,460 | 85,000 | 7,300 |
| 1987-07-25 | 1,440 | 1,440 | 1,400 | 1,400 | 81,000 | 7,000 |
| 1987-07-24 | 1,320 | 1,400 | 1,320 | 1,400 | 91,000 | 7,000 |
| 1987-07-23 | 1,330 | 1,340 | 1,280 | 1,300 | 209,000 | 6,500 |
| 1987-07-22 | 1,350 | 1,380 | 1,340 | 1,350 | 121,000 | 6,750 |
| 1987-07-21 | 1,350 | 1,370 | 1,350 | 1,360 | 111,000 | 6,800 |
| 1987-07-20 | 1,400 | 1,420 | 1,380 | 1,420 | 83,000 | 7,100 |
| 1987-07-17 | 1,450 | 1,450 | 1,400 | 1,420 | 131,000 | 7,100 |
| 1987-07-16 | 1,470 | 1,470 | 1,450 | 1,450 | 15,000 | 7,250 |
| 1987-07-15 | 1,470 | 1,480 | 1,450 | 1,450 | 78,000 | 7,250 |
| 1987-07-14 | 1,510 | 1,510 | 1,490 | 1,500 | 87,000 | 7,500 |
| 1987-07-13 | 1,490 | 1,510 | 1,490 | 1,490 | 306,000 | 7,450 |
| 1987-07-10 | 1,430 | 1,480 | 1,430 | 1,460 | 19,000 | 7,300 |
| 1987-07-09 | 1,400 | 1,440 | 1,380 | 1,410 | 73,000 | 7,050 |
| 1987-07-08 | 1,460 | 1,470 | 1,390 | 1,390 | 48,000 | 6,950 |
| 1987-07-07 | 1,470 | 1,490 | 1,470 | 1,480 | 116,000 | 7,400 |
| 1987-07-06 | 1,460 | 1,500 | 1,460 | 1,500 | 58,000 | 7,500 |
| 1987-07-04 | 1,500 | 1,530 | 1,490 | 1,520 | 84,000 | 7,600 |
| 1987-07-03 | 1,490 | 1,500 | 1,480 | 1,500 | 170,000 | 7,500 |
| 1987-07-02 | 1,470 | 1,500 | 1,450 | 1,450 | 59,000 | 7,250 |
| 1987-07-01 | 1,510 | 1,520 | 1,450 | 1,450 | 265,000 | 7,250 |
| 1987-06-30 | 1,530 | 1,540 | 1,480 | 1,540 | 220,000 | 7,700 |
| 1987-06-29 | 1,550 | 1,560 | 1,540 | 1,550 | 58,000 | 7,750 |
| 1987-06-27 | 1,550 | 1,560 | 1,550 | 1,550 | 150,000 | 7,750 |
| 1987-06-26 | 1,550 | 1,560 | 1,530 | 1,530 | 116,000 | 7,650 |
| 1987-06-25 | 1,550 | 1,570 | 1,550 | 1,550 | 81,000 | 7,750 |
| 1987-06-24 | 1,530 | 1,570 | 1,530 | 1,530 | 69,000 | 7,650 |
| 1987-06-23 | 1,560 | 1,570 | 1,530 | 1,570 | 331,000 | 7,850 |
| 1987-06-22 | 1,570 | 1,610 | 1,570 | 1,590 | 272,000 | 7,950 |
| 1987-06-19 | 1,600 | 1,620 | 1,590 | 1,590 | 175,000 | 7,950 |
| 1987-06-18 | 1,630 | 1,640 | 1,600 | 1,600 | 234,000 | 8,000 |
| 1987-06-17 | 1,630 | 1,650 | 1,610 | 1,650 | 320,000 | 8,250 |
| 1987-06-16 | 1,630 | 1,650 | 1,600 | 1,610 | 368,000 | 8,050 |
| 1987-06-15 | 1,630 | 1,650 | 1,600 | 1,650 | 317,000 | 8,250 |
| 1987-06-12 | 1,580 | 1,610 | 1,580 | 1,610 | 107,000 | 8,050 |
| 1987-06-11 | 1,610 | 1,610 | 1,580 | 1,580 | 430,000 | 7,900 |
| 1987-06-10 | 1,580 | 1,610 | 1,580 | 1,600 | 193,000 | 8,000 |
| 1987-06-09 | 1,620 | 1,620 | 1,600 | 1,600 | 139,000 | 8,000 |
| 1987-06-08 | 1,610 | 1,630 | 1,600 | 1,630 | 145,000 | 8,150 |
| 1987-06-06 | 1,600 | 1,630 | 1,600 | 1,620 | 165,000 | 8,100 |
| 1987-06-05 | 1,590 | 1,630 | 1,590 | 1,600 | 669,000 | 8,000 |
| 1987-06-04 | 1,540 | 1,650 | 1,520 | 1,570 | 662,000 | 7,850 |
| 1987-06-03 | 1,520 | 1,530 | 1,510 | 1,520 | 178,000 | 7,600 |
| 1987-06-02 | 1,530 | 1,540 | 1,520 | 1,530 | 223,000 | 7,650 |
| 1987-06-01 | 1,500 | 1,550 | 1,500 | 1,540 | 195,000 | 7,700 |
| 1987-05-30 | 1,510 | 1,530 | 1,500 | 1,530 | 175,000 | 7,650 |
| 1987-05-29 | 1,510 | 1,530 | 1,490 | 1,500 | 378,000 | 7,500 |
| 1987-05-28 | 1,470 | 1,510 | 1,470 | 1,500 | 232,000 | 7,500 |
| 1987-05-27 | 1,500 | 1,510 | 1,480 | 1,480 | 268,000 | 7,400 |
| 1987-05-26 | 1,540 | 1,540 | 1,500 | 1,520 | 153,000 | 7,600 |
| 1987-05-25 | 1,510 | 1,550 | 1,510 | 1,540 | 174,000 | 7,700 |
| 1987-05-23 | 1,530 | 1,540 | 1,510 | 1,530 | 226,000 | 7,650 |
| 1987-05-22 | 1,500 | 1,520 | 1,490 | 1,520 | 108,000 | 7,600 |
| 1987-05-21 | 1,480 | 1,500 | 1,480 | 1,480 | 123,000 | 7,400 |
| 1987-05-20 | 1,500 | 1,520 | 1,440 | 1,510 | 452,000 | 7,550 |
| 1987-05-19 | 1,540 | 1,540 | 1,500 | 1,510 | 166,000 | 7,550 |
| 1987-05-18 | 1,540 | 1,550 | 1,530 | 1,550 | 508,000 | 7,750 |
| 1987-05-15 | 1,500 | 1,540 | 1,500 | 1,520 | 332,000 | 7,600 |
| 1987-05-14 | 1,440 | 1,490 | 1,400 | 1,480 | 552,000 | 7,400 |
| 1987-05-13 | 1,500 | 1,510 | 1,450 | 1,480 | 381,000 | 7,400 |
| 1987-05-12 | 1,540 | 1,540 | 1,500 | 1,510 | 368,000 | 7,550 |
| 1987-05-11 | 1,540 | 1,560 | 1,520 | 1,520 | 522,000 | 7,600 |
| 1987-05-08 | 1,600 | 1,600 | 1,510 | 1,510 | 646,000 | 7,550 |
| 1987-05-07 | 1,580 | 1,590 | 1,540 | 1,580 | 868,000 | 7,900 |
| 1987-05-06 | 1,580 | 1,580 | 1,470 | 1,490 | 508,000 | 7,450 |
| 1987-05-02 | 1,510 | 1,590 | 1,500 | 1,520 | 551,000 | 7,600 |
| 1987-05-01 | 1,370 | 1,440 | 1,350 | 1,410 | 400,000 | 7,050 |
| 1987-04-30 | 1,330 | 1,350 | 1,310 | 1,310 | 386,000 | 6,550 |
| 1987-04-28 | 1,330 | 1,350 | 1,280 | 1,290 | 672,000 | 6,450 |
| 1987-04-27 | 1,450 | 1,470 | 1,350 | 1,350 | 271,000 | 6,750 |
| 1987-04-25 | 1,490 | 1,500 | 1,460 | 1,470 | 274,000 | 7,350 |
| 1987-04-24 | 1,510 | 1,560 | 1,510 | 1,510 | 1,296,000 | 7,550 |
| 1987-04-23 | 1,460 | 1,540 | 1,440 | 1,540 | 1,584,000 | 7,700 |
| 1987-04-22 | 1,350 | 1,380 | 1,320 | 1,380 | 501,000 | 6,900 |
| 1987-04-21 | 1,320 | 1,350 | 1,320 | 1,350 | 192,000 | 6,750 |
| 1987-04-20 | 1,340 | 1,350 | 1,330 | 1,340 | 133,000 | 6,700 |
| 1987-04-17 | 1,350 | 1,360 | 1,330 | 1,350 | 378,000 | 6,750 |
| 1987-04-16 | 1,340 | 1,360 | 1,320 | 1,350 | 429,000 | 6,750 |
| 1987-04-15 | 1,320 | 1,330 | 1,300 | 1,300 | 440,000 | 6,500 |
| 1987-04-14 | 1,270 | 1,310 | 1,270 | 1,280 | 266,000 | 6,400 |
| 1987-04-13 | 1,320 | 1,320 | 1,280 | 1,310 | 336,000 | 6,550 |
| 1987-04-10 | 1,340 | 1,340 | 1,300 | 1,310 | 416,000 | 6,550 |
| 1987-04-09 | 1,350 | 1,370 | 1,330 | 1,360 | 1,854,000 | 6,800 |
| 1987-04-08 | 1,280 | 1,310 | 1,270 | 1,310 | 1,275,000 | 6,550 |
| 1987-04-07 | 1,210 | 1,280 | 1,210 | 1,260 | 952,000 | 6,300 |
| 1987-04-06 | 1,210 | 1,220 | 1,200 | 1,210 | 164,000 | 6,050 |
| 1987-04-04 | 1,220 | 1,230 | 1,210 | 1,210 | 226,000 | 6,050 |
| 1987-04-03 | 1,220 | 1,230 | 1,190 | 1,190 | 378,000 | 5,950 |
| 1987-04-02 | 1,190 | 1,220 | 1,180 | 1,200 | 652,000 | 6,000 |
| 1987-04-01 | 1,170 | 1,190 | 1,160 | 1,170 | 174,000 | 5,850 |
| 1987-03-31 | 1,160 | 1,190 | 1,150 | 1,180 | 216,000 | 5,900 |
| 1987-03-30 | 1,210 | 1,220 | 1,190 | 1,200 | 260,000 | 6,000 |
| 1987-03-28 | 1,200 | 1,220 | 1,190 | 1,200 | 371,000 | 6,000 |
| 1987-03-27 | 1,170 | 1,180 | 1,160 | 1,160 | 229,000 | 5,800 |
| 1987-03-26 | 1,220 | 1,230 | 1,170 | 1,170 | 391,000 | 5,850 |
| 1987-03-25 | 1,240 | 1,240 | 1,210 | 1,240 | 948,000 | 6,200 |
| 1987-03-24 | 1,200 | 1,220 | 1,180 | 1,220 | 575,000 | 6,100 |
| 1987-03-23 | 1,260 | 1,260 | 1,170 | 1,170 | 716,000 | 5,850 |
| 1987-03-20 | 1,220 | 1,250 | 1,190 | 1,250 | 2,471,000 | 6,250 |
| 1987-03-19 | 1,190 | 1,230 | 1,150 | 1,150 | 1,641,000 | 5,750 |
| 1987-03-18 | 1,120 | 1,140 | 1,110 | 1,110 | 439,000 | 5,550 |
| 1987-03-17 | 1,120 | 1,140 | 1,100 | 1,130 | 136,000 | 5,650 |
| 1987-03-16 | 1,120 | 1,140 | 1,110 | 1,120 | 175,000 | 5,600 |
| 1987-03-13 | 1,140 | 1,140 | 1,070 | 1,100 | 390,000 | 5,500 |
| 1987-03-12 | 1,130 | 1,160 | 1,090 | 1,160 | 952,000 | 5,800 |
| 1987-03-11 | 1,150 | 1,160 | 1,130 | 1,130 | 440,000 | 5,650 |
| 1987-03-10 | 1,160 | 1,180 | 1,150 | 1,160 | 148,000 | 5,800 |
| 1987-03-09 | 1,170 | 1,170 | 1,150 | 1,150 | 60,000 | 5,750 |
| 1987-03-07 | 1,150 | 1,190 | 1,150 | 1,190 | 158,000 | 5,950 |
| 1987-03-06 | 1,200 | 1,210 | 1,170 | 1,200 | 772,000 | 6,000 |
| 1987-03-05 | 1,130 | 1,230 | 1,130 | 1,190 | 2,115,000 | 5,950 |
| 1987-03-04 | 1,110 | 1,120 | 1,100 | 1,120 | 372,000 | 5,600 |
| 1987-03-03 | 1,130 | 1,130 | 1,080 | 1,110 | 310,000 | 5,550 |
| 1987-03-02 | 1,130 | 1,140 | 1,120 | 1,130 | 409,000 | 5,650 |
| 1987-02-28 | 1,120 | 1,130 | 1,100 | 1,120 | 225,000 | 5,600 |
| 1987-02-27 | 1,100 | 1,120 | 1,090 | 1,120 | 354,000 | 5,600 |
| 1987-02-26 | 1,080 | 1,130 | 1,080 | 1,120 | 882,000 | 5,600 |
| 1987-02-25 | 1,020 | 1,040 | 1,000 | 1,020 | 337,000 | 5,100 |
| 1987-02-24 | 1,050 | 1,060 | 1,040 | 1,040 | 327,000 | 5,200 |
| 1987-02-23 | 1,040 | 1,050 | 1,020 | 1,020 | 427,000 | 5,100 |
| 1987-02-20 | 1,000 | 1,040 | 1,000 | 1,030 | 490,000 | 5,150 |
| 1987-02-19 | 1,040 | 1,040 | 1,020 | 1,020 | 225,000 | 5,100 |
| 1987-02-18 | 1,040 | 1,040 | 1,020 | 1,040 | 215,000 | 5,200 |
| 1987-02-17 | 1,020 | 1,040 | 1,020 | 1,040 | 178,000 | 5,200 |
| 1987-02-16 | 1,010 | 1,020 | 1,010 | 1,020 | 199,000 | 5,100 |
| 1987-02-13 | 1,020 | 1,030 | 1,020 | 1,020 | 101,000 | 5,100 |
| 1987-02-12 | 1,040 | 1,050 | 1,020 | 1,020 | 223,000 | 5,100 |
| 1987-02-10 | 1,050 | 1,050 | 1,040 | 1,040 | 97,000 | 5,200 |
| 1987-02-09 | 1,030 | 1,030 | 1,000 | 1,000 | 98,000 | 5,000 |
| 1987-02-07 | 1,000 | 1,030 | 990 | 1,030 | 175,000 | 5,150 |
| 1987-02-06 | 1,070 | 1,080 | 1,030 | 1,030 | 381,000 | 5,150 |
| 1987-02-05 | 1,090 | 1,090 | 1,050 | 1,050 | 270,000 | 5,250 |
| 1987-02-04 | 1,080 | 1,100 | 1,060 | 1,090 | 388,000 | 5,450 |
| 1987-02-03 | 1,120 | 1,120 | 1,070 | 1,100 | 456,000 | 5,500 |
| 1987-02-02 | 1,120 | 1,130 | 1,110 | 1,110 | 871,000 | 5,550 |
| 1987-01-31 | 1,110 | 1,110 | 1,080 | 1,100 | 209,000 | 5,500 |
| 1987-01-30 | 1,120 | 1,120 | 1,050 | 1,110 | 775,000 | 5,550 |
| 1987-01-29 | 1,130 | 1,170 | 1,100 | 1,110 | 3,010,000 | 5,550 |
| 1987-01-28 | 1,050 | 1,120 | 1,040 | 1,120 | 3,200,000 | 5,600 |
| 1987-01-27 | 1,010 | 1,050 | 1,000 | 1,030 | 1,823,000 | 5,150 |
| 1987-01-26 | 1,020 | 1,020 | 996 | 996 | 921,000 | 4,980 |
| 1987-01-24 | 959 | 1,030 | 958 | 1,030 | 1,032,000 | 5,150 |
| 1987-01-23 | 927 | 931 | 925 | 929 | 326,000 | 4,645 |
| 1987-01-22 | 920 | 929 | 920 | 921 | 150,000 | 4,605 |
| 1987-01-21 | 932 | 932 | 920 | 920 | 214,000 | 4,600 |
| 1987-01-20 | 920 | 949 | 920 | 932 | 160,000 | 4,660 |
| 1987-01-19 | 932 | 934 | 920 | 920 | 97,000 | 4,600 |
| 1987-01-16 | 902 | 936 | 900 | 936 | 285,000 | 4,680 |
| 1987-01-14 | 907 | 910 | 900 | 905 | 172,000 | 4,525 |
| 1987-01-13 | 915 | 920 | 912 | 912 | 80,000 | 4,560 |
| 1987-01-12 | 924 | 924 | 920 | 924 | 102,000 | 4,620 |
| 1987-01-09 | 921 | 930 | 918 | 926 | 347,000 | 4,630 |
| 1987-01-08 | 923 | 930 | 918 | 930 | 206,000 | 4,650 |
| 1987-01-07 | 918 | 932 | 912 | 920 | 351,000 | 4,600 |
| 1987-01-06 | 929 | 929 | 918 | 918 | 83,000 | 4,590 |
| 1987-01-05 | 907 | 909 | 896 | 909 | 50,000 | 4,545 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
