2540 養命酒製造(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 | 2,390 | 2,390 | 2,300 | 2,360 | 742,000 | 4,720 |
| 1987-12-26 | 2,240 | 2,310 | 2,220 | 2,310 | 115,000 | 4,620 |
| 1987-12-25 | 2,170 | 2,270 | 2,150 | 2,200 | 113,000 | 4,400 |
| 1987-12-24 | 2,270 | 2,280 | 2,100 | 2,180 | 237,000 | 4,360 |
| 1987-12-23 | 2,290 | 2,300 | 2,250 | 2,260 | 89,000 | 4,520 |
| 1987-12-22 | 2,330 | 2,340 | 2,250 | 2,250 | 108,000 | 4,500 |
| 1987-12-21 | 2,330 | 2,400 | 2,330 | 2,330 | 34,000 | 4,660 |
| 1987-12-18 | 2,410 | 2,410 | 2,280 | 2,300 | 123,000 | 4,600 |
| 1987-12-17 | 2,290 | 2,370 | 2,270 | 2,370 | 95,000 | 4,740 |
| 1987-12-16 | 2,300 | 2,340 | 2,250 | 2,250 | 50,000 | 4,500 |
| 1987-12-15 | 2,310 | 2,370 | 2,280 | 2,280 | 61,000 | 4,560 |
| 1987-12-14 | 2,350 | 2,350 | 2,210 | 2,210 | 96,000 | 4,420 |
| 1987-12-11 | 2,390 | 2,390 | 2,300 | 2,320 | 59,000 | 4,640 |
| 1987-12-10 | 2,380 | 2,430 | 2,280 | 2,290 | 79,000 | 4,580 |
| 1987-12-09 | 2,370 | 2,450 | 2,370 | 2,390 | 79,000 | 4,780 |
| 1987-12-08 | 2,390 | 2,390 | 2,280 | 2,340 | 134,000 | 4,680 |
| 1987-12-07 | 2,300 | 2,470 | 2,300 | 2,350 | 110,000 | 4,700 |
| 1987-12-05 | 2,350 | 2,370 | 2,290 | 2,290 | 63,000 | 4,580 |
| 1987-12-04 | 2,400 | 2,450 | 2,380 | 2,380 | 64,000 | 4,760 |
| 1987-12-03 | 2,460 | 2,470 | 2,380 | 2,400 | 50,000 | 4,800 |
| 1987-12-02 | 2,510 | 2,510 | 2,400 | 2,450 | 33,000 | 4,900 |
| 1987-12-01 | 2,450 | 2,500 | 2,390 | 2,390 | 78,000 | 4,780 |
| 1987-11-30 | 2,600 | 2,640 | 2,530 | 2,530 | 96,000 | 5,060 |
| 1987-11-28 | 2,660 | 2,700 | 2,610 | 2,680 | 81,000 | 5,360 |
| 1987-11-27 | 2,750 | 2,780 | 2,650 | 2,700 | 657,000 | 5,400 |
| 1987-11-26 | 2,650 | 2,760 | 2,610 | 2,670 | 636,000 | 5,340 |
| 1987-11-25 | 2,180 | 2,590 | 2,180 | 2,590 | 317,000 | 5,180 |
| 1987-11-24 | 2,200 | 2,200 | 2,080 | 2,190 | 144,000 | 4,380 |
| 1987-11-20 | 2,250 | 2,250 | 2,190 | 2,200 | 57,000 | 4,400 |
| 1987-11-19 | 2,270 | 2,300 | 2,240 | 2,240 | 19,000 | 4,480 |
| 1987-11-18 | 2,230 | 2,270 | 2,210 | 2,270 | 47,000 | 4,540 |
| 1987-11-17 | 2,300 | 2,300 | 2,230 | 2,230 | 24,000 | 4,460 |
| 1987-11-16 | 2,310 | 2,310 | 2,220 | 2,260 | 56,000 | 4,520 |
| 1987-11-13 | 2,360 | 2,360 | 2,300 | 2,320 | 36,000 | 4,640 |
| 1987-11-12 | 2,340 | 2,370 | 2,240 | 2,320 | 36,000 | 4,640 |
| 1987-11-11 | 2,350 | 2,350 | 2,190 | 2,220 | 33,000 | 4,440 |
| 1987-11-10 | 2,450 | 2,450 | 2,310 | 2,310 | 42,000 | 4,620 |
| 1987-11-09 | 2,520 | 2,550 | 2,410 | 2,410 | 76,000 | 4,820 |
| 1987-11-07 | 2,370 | 2,500 | 2,360 | 2,500 | 52,000 | 5,000 |
| 1987-11-06 | 2,320 | 2,390 | 2,310 | 2,380 | 49,000 | 4,760 |
| 1987-11-05 | 2,410 | 2,420 | 2,300 | 2,320 | 60,000 | 4,640 |
| 1987-11-04 | 2,440 | 2,440 | 2,400 | 2,410 | 56,000 | 4,820 |
| 1987-11-02 | 2,500 | 2,500 | 2,420 | 2,480 | 43,000 | 4,960 |
| 1987-10-31 | 2,410 | 2,500 | 2,400 | 2,500 | 59,000 | 5,000 |
| 1987-10-30 | 2,430 | 2,500 | 2,400 | 2,500 | 44,000 | 5,000 |
| 1987-10-29 | 2,440 | 2,500 | 2,400 | 2,400 | 85,000 | 4,800 |
| 1987-10-28 | 2,500 | 2,540 | 2,470 | 2,470 | 63,000 | 4,940 |
| 1987-10-27 | 2,400 | 2,500 | 2,400 | 2,430 | 150,000 | 4,860 |
| 1987-10-26 | 2,600 | 2,630 | 2,360 | 2,410 | 108,000 | 4,820 |
| 1987-10-24 | 2,550 | 2,640 | 2,530 | 2,600 | 99,000 | 5,200 |
| 1987-10-23 | 2,650 | 2,650 | 2,560 | 2,590 | 139,000 | 5,180 |
| 1987-10-22 | 2,630 | 2,700 | 2,600 | 2,670 | 161,000 | 5,340 |
| 1987-10-21 | 2,700 | 2,700 | 2,560 | 2,600 | 216,000 | 5,200 |
| 1987-10-20 | 2,440 | 2,440 | 2,410 | 2,410 | 116,000 | 4,820 |
| 1987-10-19 | 2,630 | 2,720 | 2,590 | 2,720 | 277,000 | 5,440 |
| 1987-10-16 | 2,700 | 2,700 | 2,590 | 2,590 | 205,000 | 5,180 |
| 1987-10-15 | 2,670 | 2,730 | 2,640 | 2,670 | 248,000 | 5,340 |
| 1987-10-14 | 2,710 | 2,730 | 2,630 | 2,630 | 267,000 | 5,260 |
| 1987-10-13 | 2,680 | 2,760 | 2,680 | 2,700 | 394,000 | 5,400 |
| 1987-10-12 | 2,620 | 2,700 | 2,600 | 2,600 | 452,000 | 5,200 |
| 1987-10-09 | 2,750 | 2,760 | 2,550 | 2,580 | 627,000 | 5,160 |
| 1987-10-08 | 2,820 | 2,840 | 2,730 | 2,760 | 331,000 | 5,520 |
| 1987-10-07 | 2,760 | 2,900 | 2,750 | 2,780 | 591,000 | 5,560 |
| 1987-10-06 | 2,690 | 2,990 | 2,690 | 2,800 | 1,059,000 | 5,600 |
| 1987-10-05 | 2,850 | 2,850 | 2,660 | 2,700 | 963,000 | 5,400 |
| 1987-10-03 | 2,950 | 2,990 | 2,850 | 2,850 | 683,000 | 5,700 |
| 1987-10-02 | 3,000 | 3,060 | 2,880 | 2,950 | 2,097,000 | 5,900 |
| 1987-10-01 | 2,950 | 2,970 | 2,890 | 2,950 | 2,942,000 | 5,900 |
| 1987-09-30 | 2,430 | 2,590 | 2,420 | 2,590 | 803,000 | 5,180 |
| 1987-09-29 | 2,100 | 2,220 | 2,100 | 2,190 | 131,000 | 4,380 |
| 1987-09-28 | 1,980 | 2,070 | 1,980 | 2,040 | 45,000 | 4,080 |
| 1987-09-26 | 2,010 | 2,010 | 1,970 | 1,970 | 42,000 | 3,940 |
| 1987-09-25 | 2,000 | 2,060 | 1,980 | 2,050 | 68,000 | 4,100 |
| 1987-09-24 | 2,050 | 2,050 | 1,980 | 1,980 | 29,000 | 3,960 |
| 1987-09-22 | 2,040 | 2,050 | 2,000 | 2,050 | 49,000 | 4,100 |
| 1987-09-21 | 1,990 | 2,010 | 1,980 | 2,000 | 45,000 | 4,000 |
| 1987-09-18 | 2,100 | 2,110 | 1,980 | 1,990 | 90,000 | 3,980 |
| 1987-09-17 | 2,170 | 2,170 | 2,130 | 2,130 | 58,000 | 4,260 |
| 1987-09-16 | 2,210 | 2,210 | 2,170 | 2,170 | 39,000 | 4,340 |
| 1987-09-14 | 2,210 | 2,210 | 2,170 | 2,170 | 30,000 | 4,340 |
| 1987-09-11 | 2,260 | 2,260 | 2,200 | 2,230 | 178,000 | 4,460 |
| 1987-09-10 | 2,260 | 2,280 | 2,240 | 2,270 | 34,000 | 4,540 |
| 1987-09-09 | 2,270 | 2,300 | 2,240 | 2,240 | 34,000 | 4,480 |
| 1987-09-08 | 2,280 | 2,300 | 2,250 | 2,250 | 44,000 | 4,500 |
| 1987-09-07 | 2,320 | 2,320 | 2,280 | 2,300 | 41,000 | 4,600 |
| 1987-09-05 | 2,320 | 2,320 | 2,300 | 2,310 | 47,000 | 4,620 |
| 1987-09-04 | 2,310 | 2,330 | 2,310 | 2,310 | 133,000 | 4,620 |
| 1987-09-03 | 2,310 | 2,340 | 2,300 | 2,300 | 90,000 | 4,600 |
| 1987-09-02 | 2,330 | 2,340 | 2,290 | 2,300 | 86,000 | 4,600 |
| 1987-09-01 | 2,360 | 2,360 | 2,280 | 2,320 | 91,000 | 4,640 |
| 1987-08-31 | 2,300 | 2,450 | 2,300 | 2,430 | 61,000 | 4,860 |
| 1987-08-29 | 2,320 | 2,330 | 2,280 | 2,280 | 42,000 | 4,560 |
| 1987-08-28 | 2,420 | 2,420 | 2,300 | 2,310 | 64,000 | 4,620 |
| 1987-08-27 | 2,400 | 2,400 | 2,310 | 2,380 | 43,000 | 4,760 |
| 1987-08-26 | 2,320 | 2,450 | 2,320 | 2,380 | 61,000 | 4,760 |
| 1987-08-25 | 2,370 | 2,380 | 2,330 | 2,330 | 81,000 | 4,660 |
| 1987-08-24 | 2,390 | 2,390 | 2,250 | 2,250 | 130,000 | 4,500 |
| 1987-08-22 | 2,340 | 2,390 | 2,320 | 2,350 | 76,000 | 4,700 |
| 1987-08-21 | 2,420 | 2,420 | 2,370 | 2,370 | 36,000 | 4,740 |
| 1987-08-20 | 2,400 | 2,410 | 2,360 | 2,390 | 62,000 | 4,780 |
| 1987-08-19 | 2,470 | 2,470 | 2,400 | 2,400 | 39,000 | 4,800 |
| 1987-08-18 | 2,500 | 2,500 | 2,470 | 2,470 | 30,000 | 4,940 |
| 1987-08-17 | 2,500 | 2,550 | 2,470 | 2,540 | 132,000 | 5,080 |
| 1987-08-14 | 2,490 | 2,550 | 2,460 | 2,460 | 31,000 | 4,920 |
| 1987-08-13 | 2,460 | 2,550 | 2,460 | 2,550 | 35,000 | 5,100 |
| 1987-08-12 | 2,450 | 2,500 | 2,400 | 2,500 | 42,000 | 5,000 |
| 1987-08-11 | 2,540 | 2,540 | 2,380 | 2,450 | 47,000 | 4,900 |
| 1987-08-10 | 2,640 | 2,660 | 2,500 | 2,500 | 87,000 | 5,000 |
| 1987-08-07 | 2,380 | 2,600 | 2,380 | 2,600 | 254,000 | 5,200 |
| 1987-08-06 | 2,390 | 2,540 | 2,350 | 2,350 | 135,000 | 4,700 |
| 1987-08-05 | 2,280 | 2,390 | 2,260 | 2,350 | 134,000 | 4,700 |
| 1987-08-04 | 2,360 | 2,380 | 2,250 | 2,250 | 59,000 | 4,500 |
| 1987-08-03 | 2,390 | 2,390 | 2,350 | 2,390 | 30,000 | 4,780 |
| 1987-08-01 | 2,400 | 2,460 | 2,390 | 2,390 | 114,000 | 4,780 |
| 1987-07-31 | 2,500 | 2,510 | 2,360 | 2,360 | 145,000 | 4,720 |
| 1987-07-30 | 2,510 | 2,520 | 2,390 | 2,450 | 80,000 | 4,900 |
| 1987-07-29 | 2,530 | 2,620 | 2,470 | 2,500 | 216,000 | 5,000 |
| 1987-07-28 | 2,600 | 2,600 | 2,530 | 2,530 | 88,000 | 5,060 |
| 1987-07-27 | 2,600 | 2,650 | 2,530 | 2,640 | 80,000 | 5,280 |
| 1987-07-25 | 2,690 | 2,690 | 2,600 | 2,600 | 60,000 | 5,200 |
| 1987-07-24 | 2,650 | 2,660 | 2,610 | 2,650 | 100,000 | 5,300 |
| 1987-07-23 | 2,740 | 2,740 | 2,610 | 2,610 | 87,000 | 5,220 |
| 1987-07-22 | 2,700 | 2,810 | 2,600 | 2,600 | 325,000 | 5,200 |
| 1987-07-21 | 2,490 | 2,740 | 2,490 | 2,700 | 212,000 | 5,400 |
| 1987-07-20 | 2,600 | 2,610 | 2,510 | 2,570 | 111,000 | 5,140 |
| 1987-07-17 | 2,730 | 2,730 | 2,560 | 2,560 | 474,000 | 5,120 |
| 1987-07-16 | 2,840 | 2,850 | 2,730 | 2,770 | 543,000 | 5,540 |
| 1987-07-15 | 2,830 | 2,910 | 2,760 | 2,870 | 1,277,000 | 5,740 |
| 1987-07-14 | 2,810 | 2,920 | 2,720 | 2,810 | 2,044,000 | 5,620 |
| 1987-07-13 | 2,720 | 2,820 | 2,630 | 2,770 | 2,593,000 | 5,540 |
| 1987-07-10 | 2,440 | 2,700 | 2,430 | 2,600 | 1,955,000 | 5,200 |
| 1987-07-09 | 2,300 | 2,430 | 2,300 | 2,410 | 273,000 | 4,820 |
| 1987-07-08 | 2,390 | 2,420 | 2,270 | 2,290 | 69,000 | 4,580 |
| 1987-07-07 | 2,470 | 2,480 | 2,380 | 2,390 | 257,000 | 4,780 |
| 1987-07-06 | 2,300 | 2,470 | 2,280 | 2,450 | 719,000 | 4,900 |
| 1987-07-04 | 2,170 | 2,390 | 2,110 | 2,390 | 222,000 | 4,780 |
| 1987-07-03 | 2,260 | 2,290 | 2,200 | 2,210 | 135,000 | 4,420 |
| 1987-07-02 | 2,310 | 2,320 | 2,250 | 2,300 | 121,000 | 4,600 |
| 1987-07-01 | 2,320 | 2,350 | 2,300 | 2,310 | 151,000 | 4,620 |
| 1987-06-30 | 2,420 | 2,420 | 2,250 | 2,280 | 136,000 | 4,560 |
| 1987-06-29 | 2,420 | 2,460 | 2,380 | 2,380 | 302,000 | 4,760 |
| 1987-06-27 | 2,450 | 2,450 | 2,350 | 2,360 | 239,000 | 4,720 |
| 1987-06-26 | 2,410 | 2,440 | 2,390 | 2,410 | 353,000 | 4,820 |
| 1987-06-25 | 2,270 | 2,450 | 2,270 | 2,440 | 476,000 | 4,880 |
| 1987-06-24 | 2,360 | 2,390 | 2,300 | 2,300 | 167,000 | 4,600 |
| 1987-06-23 | 2,350 | 2,430 | 2,330 | 2,400 | 323,000 | 4,800 |
| 1987-06-22 | 2,490 | 2,490 | 2,400 | 2,400 | 589,000 | 4,800 |
| 1987-06-19 | 2,500 | 2,520 | 2,380 | 2,450 | 1,354,000 | 4,900 |
| 1987-06-18 | 2,450 | 2,450 | 2,300 | 2,440 | 634,000 | 4,880 |
| 1987-06-17 | 2,480 | 2,530 | 2,360 | 2,520 | 3,387,000 | 5,040 |
| 1987-06-16 | 2,110 | 2,450 | 2,110 | 2,440 | 1,152,000 | 4,880 |
| 1987-06-15 | 2,200 | 2,210 | 2,050 | 2,090 | 634,000 | 4,180 |
| 1987-06-12 | 2,280 | 2,360 | 2,210 | 2,280 | 901,000 | 4,560 |
| 1987-06-11 | 2,390 | 2,480 | 2,320 | 2,400 | 1,283,000 | 4,800 |
| 1987-06-10 | 2,360 | 2,510 | 2,320 | 2,350 | 3,477,000 | 4,700 |
| 1987-06-09 | 2,020 | 2,200 | 2,010 | 2,200 | 3,032,000 | 4,400 |
| 1987-06-08 | 1,810 | 2,020 | 1,750 | 2,020 | 1,844,000 | 4,040 |
| 1987-06-06 | 1,920 | 1,920 | 1,810 | 1,840 | 954,000 | 3,680 |
| 1987-06-05 | 1,910 | 2,040 | 1,850 | 1,890 | 3,590,000 | 3,780 |
| 1987-06-04 | 1,550 | 1,820 | 1,540 | 1,820 | 5,377,000 | 3,640 |
| 1987-06-03 | 1,470 | 1,540 | 1,430 | 1,520 | 4,542,000 | 3,040 |
| 1987-06-02 | 1,170 | 1,390 | 1,160 | 1,390 | 4,107,000 | 2,780 |
| 1987-06-01 | 1,050 | 1,190 | 1,040 | 1,190 | 932,000 | 2,380 |
| 1987-05-30 | 990 | 1,030 | 990 | 1,030 | 169,000 | 2,060 |
| 1987-05-29 | 990 | 990 | 980 | 980 | 81,000 | 1,960 |
| 1987-05-28 | 971 | 985 | 971 | 985 | 66,000 | 1,970 |
| 1987-05-27 | 960 | 966 | 950 | 962 | 19,000 | 1,924 |
| 1987-05-26 | 980 | 980 | 965 | 965 | 56,000 | 1,930 |
| 1987-05-25 | 970 | 991 | 970 | 990 | 69,000 | 1,980 |
| 1987-05-23 | 947 | 960 | 945 | 960 | 44,000 | 1,920 |
| 1987-05-22 | 943 | 950 | 940 | 941 | 47,000 | 1,882 |
| 1987-05-21 | 943 | 943 | 940 | 940 | 19,000 | 1,880 |
| 1987-05-20 | 955 | 960 | 940 | 943 | 26,000 | 1,886 |
| 1987-05-19 | 952 | 960 | 940 | 960 | 39,000 | 1,920 |
| 1987-05-18 | 963 | 963 | 953 | 953 | 35,000 | 1,906 |
| 1987-05-15 | 960 | 960 | 950 | 953 | 72,000 | 1,906 |
| 1987-05-14 | 960 | 965 | 952 | 955 | 22,000 | 1,910 |
| 1987-05-13 | 970 | 970 | 957 | 965 | 33,000 | 1,930 |
| 1987-05-12 | 961 | 962 | 950 | 960 | 27,000 | 1,920 |
| 1987-05-11 | 961 | 975 | 950 | 950 | 33,000 | 1,900 |
| 1987-05-08 | 985 | 985 | 950 | 951 | 72,000 | 1,902 |
| 1987-05-07 | 964 | 965 | 958 | 958 | 13,000 | 1,916 |
| 1987-05-06 | 985 | 985 | 956 | 960 | 70,000 | 1,920 |
| 1987-05-02 | 951 | 951 | 951 | 951 | 3,000 | 1,902 |
| 1987-05-01 | 951 | 960 | 940 | 940 | 26,000 | 1,880 |
| 1987-04-30 | 955 | 955 | 931 | 935 | 32,000 | 1,870 |
| 1987-04-28 | 979 | 979 | 979 | 979 | 1,000 | 1,958 |
| 1987-04-27 | 988 | 988 | 980 | 980 | 17,000 | 1,960 |
| 1987-04-25 | 987 | 990 | 984 | 988 | 21,000 | 1,976 |
| 1987-04-24 | 995 | 1,000 | 970 | 970 | 126,000 | 1,940 |
| 1987-04-23 | 950 | 1,000 | 950 | 993 | 76,000 | 1,986 |
| 1987-04-22 | 940 | 951 | 935 | 949 | 45,000 | 1,898 |
| 1987-04-21 | 965 | 965 | 940 | 940 | 32,000 | 1,880 |
| 1987-04-20 | 971 | 976 | 950 | 955 | 26,000 | 1,910 |
| 1987-04-17 | 926 | 965 | 925 | 965 | 49,000 | 1,930 |
| 1987-04-16 | 942 | 947 | 924 | 924 | 40,000 | 1,848 |
| 1987-04-15 | 955 | 960 | 941 | 941 | 42,000 | 1,882 |
| 1987-04-14 | 965 | 966 | 956 | 956 | 34,000 | 1,912 |
| 1987-04-13 | 965 | 969 | 965 | 965 | 21,000 | 1,930 |
| 1987-04-10 | 978 | 978 | 965 | 965 | 25,000 | 1,930 |
| 1987-04-09 | 970 | 980 | 967 | 980 | 16,000 | 1,960 |
| 1987-04-08 | 960 | 975 | 960 | 970 | 64,000 | 1,940 |
| 1987-04-07 | 973 | 973 | 958 | 960 | 37,000 | 1,920 |
| 1987-04-06 | 977 | 980 | 975 | 979 | 18,000 | 1,958 |
| 1987-04-04 | 965 | 970 | 955 | 958 | 26,000 | 1,916 |
| 1987-04-03 | 980 | 980 | 950 | 955 | 34,000 | 1,910 |
| 1987-04-02 | 955 | 970 | 950 | 970 | 55,000 | 1,940 |
| 1987-04-01 | 961 | 971 | 955 | 955 | 65,000 | 1,910 |
| 1987-03-31 | 950 | 961 | 950 | 961 | 19,000 | 1,922 |
| 1987-03-30 | 987 | 988 | 955 | 955 | 26,000 | 1,910 |
| 1987-03-28 | 1,010 | 1,010 | 991 | 991 | 39,000 | 1,982 |
| 1987-03-27 | 970 | 981 | 970 | 979 | 27,000 | 1,958 |
| 1987-03-26 | 970 | 976 | 955 | 976 | 64,000 | 1,952 |
| 1987-03-25 | 970 | 975 | 968 | 970 | 35,000 | 1,940 |
| 1987-03-24 | 971 | 1,000 | 971 | 971 | 36,000 | 1,942 |
| 1987-03-23 | 967 | 970 | 940 | 970 | 48,000 | 1,940 |
| 1987-03-20 | 966 | 985 | 966 | 967 | 40,000 | 1,934 |
| 1987-03-19 | 975 | 990 | 966 | 970 | 91,000 | 1,940 |
| 1987-03-18 | 986 | 999 | 965 | 970 | 79,000 | 1,940 |
| 1987-03-17 | 996 | 1,000 | 991 | 991 | 38,000 | 1,982 |
| 1987-03-16 | 989 | 1,000 | 985 | 1,000 | 37,000 | 2,000 |
| 1987-03-13 | 1,000 | 1,000 | 979 | 999 | 84,000 | 1,998 |
| 1987-03-12 | 1,030 | 1,030 | 1,000 | 1,010 | 24,000 | 2,020 |
| 1987-03-11 | 1,060 | 1,060 | 1,030 | 1,030 | 42,000 | 2,060 |
| 1987-03-10 | 1,050 | 1,050 | 1,030 | 1,030 | 58,000 | 2,060 |
| 1987-03-09 | 1,060 | 1,070 | 1,020 | 1,030 | 59,000 | 2,060 |
| 1987-03-07 | 1,060 | 1,070 | 1,050 | 1,050 | 65,000 | 2,100 |
| 1987-03-06 | 1,110 | 1,120 | 1,050 | 1,050 | 249,000 | 2,100 |
| 1987-03-05 | 1,020 | 1,160 | 1,010 | 1,100 | 598,000 | 2,200 |
| 1987-03-04 | 1,010 | 1,020 | 999 | 1,010 | 67,000 | 2,020 |
| 1987-03-03 | 1,030 | 1,040 | 1,010 | 1,020 | 49,000 | 2,040 |
| 1987-03-02 | 1,040 | 1,040 | 1,000 | 1,040 | 156,000 | 2,080 |
| 1987-02-28 | 991 | 1,050 | 991 | 1,000 | 113,000 | 2,000 |
| 1987-02-27 | 1,000 | 1,010 | 990 | 990 | 69,000 | 1,980 |
| 1987-02-26 | 1,030 | 1,030 | 1,000 | 1,010 | 111,000 | 2,020 |
| 1987-02-25 | 940 | 971 | 940 | 971 | 53,000 | 1,942 |
| 1987-02-24 | 981 | 981 | 946 | 946 | 47,000 | 1,892 |
| 1987-02-23 | 997 | 998 | 980 | 980 | 33,000 | 1,960 |
| 1987-02-20 | 1,020 | 1,020 | 990 | 992 | 71,000 | 1,984 |
| 1987-02-19 | 1,060 | 1,080 | 1,010 | 1,020 | 178,000 | 2,040 |
| 1987-02-18 | 985 | 1,050 | 977 | 1,050 | 410,000 | 2,100 |
| 1987-02-17 | 970 | 980 | 951 | 960 | 33,000 | 1,920 |
| 1987-02-16 | 988 | 995 | 970 | 970 | 58,000 | 1,940 |
| 1987-02-13 | 998 | 999 | 970 | 988 | 112,000 | 1,976 |
| 1987-02-12 | 980 | 1,000 | 976 | 994 | 171,000 | 1,988 |
| 1987-02-10 | 950 | 975 | 950 | 970 | 75,000 | 1,940 |
| 1987-02-09 | 918 | 920 | 918 | 920 | 7,000 | 1,840 |
| 1987-02-07 | 920 | 920 | 910 | 910 | 36,000 | 1,820 |
| 1987-02-06 | 921 | 921 | 911 | 911 | 45,000 | 1,822 |
| 1987-02-05 | 910 | 920 | 910 | 920 | 36,000 | 1,840 |
| 1987-02-04 | 950 | 950 | 920 | 920 | 35,000 | 1,840 |
| 1987-02-03 | 950 | 960 | 945 | 945 | 44,000 | 1,890 |
| 1987-02-02 | 942 | 950 | 940 | 950 | 31,000 | 1,900 |
| 1987-01-31 | 933 | 942 | 933 | 941 | 8,000 | 1,882 |
| 1987-01-30 | 950 | 950 | 931 | 931 | 25,000 | 1,862 |
| 1987-01-29 | 959 | 960 | 945 | 950 | 23,000 | 1,900 |
| 1987-01-28 | 960 | 971 | 960 | 960 | 41,000 | 1,920 |
| 1987-01-27 | 980 | 990 | 955 | 985 | 46,000 | 1,970 |
| 1987-01-26 | 981 | 984 | 980 | 980 | 22,000 | 1,960 |
| 1987-01-24 | 977 | 990 | 966 | 980 | 30,000 | 1,960 |
| 1987-01-23 | 940 | 967 | 940 | 967 | 60,000 | 1,934 |
| 1987-01-22 | 931 | 940 | 926 | 935 | 34,000 | 1,870 |
| 1987-01-21 | 931 | 932 | 910 | 930 | 45,000 | 1,860 |
| 1987-01-20 | 950 | 950 | 940 | 941 | 16,000 | 1,882 |
| 1987-01-19 | 960 | 970 | 950 | 950 | 32,000 | 1,900 |
| 1987-01-16 | 990 | 990 | 960 | 960 | 24,000 | 1,920 |
| 1987-01-14 | 975 | 990 | 975 | 990 | 28,000 | 1,980 |
| 1987-01-13 | 1,010 | 1,010 | 980 | 980 | 42,000 | 1,960 |
| 1987-01-12 | 1,010 | 1,020 | 995 | 1,020 | 97,000 | 2,040 |
| 1987-01-09 | 1,010 | 1,020 | 989 | 1,000 | 237,000 | 2,000 |
| 1987-01-08 | 979 | 1,020 | 970 | 1,020 | 245,000 | 2,040 |
| 1987-01-07 | 900 | 950 | 900 | 950 | 52,000 | 1,900 |
| 1987-01-06 | 880 | 900 | 880 | 899 | 36,000 | 1,798 |
| 1987-01-05 | 880 | 881 | 870 | 870 | 13,000 | 1,740 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
