2805 ヱスビー食品(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 | 1,020 | 1,020 | 990 | 1,000 | 40,000 | 1,136.36 |
| 1987-12-26 | 1,080 | 1,080 | 1,020 | 1,020 | 14,000 | 1,159.09 |
| 1987-12-25 | 1,050 | 1,070 | 1,050 | 1,070 | 58,000 | 1,215.91 |
| 1987-12-24 | 1,100 | 1,100 | 1,040 | 1,060 | 175,000 | 1,204.55 |
| 1987-12-23 | 1,110 | 1,120 | 1,080 | 1,120 | 43,000 | 1,272.73 |
| 1987-12-22 | 1,140 | 1,150 | 1,100 | 1,120 | 100,000 | 1,272.73 |
| 1987-12-21 | 1,110 | 1,170 | 1,110 | 1,150 | 42,000 | 1,306.82 |
| 1987-12-18 | 1,140 | 1,140 | 1,100 | 1,100 | 48,000 | 1,250 |
| 1987-12-17 | 1,140 | 1,150 | 1,120 | 1,140 | 33,000 | 1,295.45 |
| 1987-12-16 | 1,110 | 1,160 | 1,110 | 1,120 | 41,000 | 1,272.73 |
| 1987-12-15 | 1,130 | 1,180 | 1,100 | 1,100 | 76,000 | 1,250 |
| 1987-12-14 | 1,150 | 1,160 | 1,100 | 1,100 | 52,000 | 1,250 |
| 1987-12-11 | 1,160 | 1,200 | 1,160 | 1,160 | 27,000 | 1,318.18 |
| 1987-12-10 | 1,150 | 1,250 | 1,140 | 1,240 | 55,000 | 1,409.09 |
| 1987-12-09 | 1,140 | 1,150 | 1,100 | 1,150 | 76,000 | 1,306.82 |
| 1987-12-08 | 1,170 | 1,170 | 1,130 | 1,130 | 76,000 | 1,284.09 |
| 1987-12-07 | 1,150 | 1,180 | 1,150 | 1,170 | 11,000 | 1,329.55 |
| 1987-12-05 | 1,190 | 1,190 | 1,150 | 1,170 | 35,000 | 1,329.55 |
| 1987-12-04 | 1,190 | 1,210 | 1,190 | 1,200 | 21,000 | 1,363.64 |
| 1987-12-03 | 1,230 | 1,250 | 1,220 | 1,230 | 44,000 | 1,397.73 |
| 1987-12-02 | 1,300 | 1,300 | 1,220 | 1,220 | 62,000 | 1,386.36 |
| 1987-12-01 | 1,250 | 1,300 | 1,170 | 1,280 | 77,000 | 1,454.55 |
| 1987-11-30 | 1,360 | 1,370 | 1,230 | 1,250 | 45,000 | 1,420.45 |
| 1987-11-28 | 1,390 | 1,390 | 1,330 | 1,350 | 103,000 | 1,534.09 |
| 1987-11-27 | 1,420 | 1,460 | 1,330 | 1,340 | 455,000 | 1,522.73 |
| 1987-11-26 | 1,130 | 1,300 | 1,120 | 1,300 | 243,000 | 1,477.27 |
| 1987-11-25 | 1,060 | 1,100 | 1,060 | 1,100 | 36,000 | 1,250 |
| 1987-11-24 | 1,060 | 1,060 | 1,050 | 1,050 | 42,000 | 1,193.18 |
| 1987-11-20 | 1,050 | 1,090 | 1,050 | 1,060 | 20,000 | 1,204.55 |
| 1987-11-19 | 1,070 | 1,080 | 1,050 | 1,080 | 20,000 | 1,227.27 |
| 1987-11-18 | 1,090 | 1,090 | 1,070 | 1,070 | 15,000 | 1,215.91 |
| 1987-11-17 | 1,120 | 1,140 | 1,100 | 1,100 | 25,000 | 1,250 |
| 1987-11-16 | 1,110 | 1,150 | 1,100 | 1,100 | 49,000 | 1,250 |
| 1987-11-13 | 1,050 | 1,100 | 1,050 | 1,090 | 46,000 | 1,238.64 |
| 1987-11-12 | 1,070 | 1,070 | 1,030 | 1,030 | 27,000 | 1,170.45 |
| 1987-11-11 | 1,060 | 1,140 | 1,000 | 1,060 | 41,000 | 1,204.55 |
| 1987-11-10 | 1,130 | 1,140 | 1,100 | 1,100 | 25,000 | 1,250 |
| 1987-11-09 | 1,200 | 1,200 | 1,130 | 1,130 | 32,000 | 1,284.09 |
| 1987-11-07 | 1,220 | 1,250 | 1,200 | 1,210 | 16,000 | 1,375 |
| 1987-11-06 | 1,250 | 1,270 | 1,250 | 1,250 | 26,000 | 1,420.45 |
| 1987-11-05 | 1,270 | 1,280 | 1,230 | 1,270 | 34,000 | 1,443.18 |
| 1987-11-04 | 1,300 | 1,300 | 1,250 | 1,290 | 22,000 | 1,465.91 |
| 1987-11-02 | 1,240 | 1,300 | 1,240 | 1,280 | 63,000 | 1,454.55 |
| 1987-10-31 | 1,180 | 1,200 | 1,130 | 1,200 | 89,000 | 1,363.64 |
| 1987-10-30 | 1,250 | 1,250 | 1,200 | 1,200 | 28,000 | 1,363.64 |
| 1987-10-29 | 1,320 | 1,320 | 1,250 | 1,250 | 32,000 | 1,420.45 |
| 1987-10-28 | 1,300 | 1,320 | 1,250 | 1,320 | 49,000 | 1,500 |
| 1987-10-27 | 1,180 | 1,200 | 1,130 | 1,200 | 55,000 | 1,363.64 |
| 1987-10-26 | 1,180 | 1,200 | 1,180 | 1,200 | 16,000 | 1,363.64 |
| 1987-10-24 | 1,320 | 1,350 | 1,300 | 1,320 | 22,000 | 1,500 |
| 1987-10-23 | 1,390 | 1,390 | 1,300 | 1,340 | 31,000 | 1,522.73 |
| 1987-10-22 | 1,410 | 1,430 | 1,390 | 1,390 | 73,000 | 1,579.55 |
| 1987-10-21 | 1,280 | 1,370 | 1,280 | 1,330 | 46,000 | 1,511.36 |
| 1987-10-19 | 1,450 | 1,460 | 1,430 | 1,430 | 22,000 | 1,625 |
| 1987-10-16 | 1,490 | 1,500 | 1,430 | 1,450 | 62,000 | 1,647.73 |
| 1987-10-15 | 1,550 | 1,550 | 1,490 | 1,490 | 53,000 | 1,693.18 |
| 1987-10-14 | 1,560 | 1,560 | 1,500 | 1,500 | 68,000 | 1,704.55 |
| 1987-10-13 | 1,550 | 1,550 | 1,500 | 1,550 | 49,000 | 1,761.36 |
| 1987-10-12 | 1,620 | 1,620 | 1,500 | 1,500 | 28,000 | 1,704.55 |
| 1987-10-09 | 1,650 | 1,650 | 1,590 | 1,590 | 59,000 | 1,806.82 |
| 1987-10-08 | 1,640 | 1,650 | 1,600 | 1,650 | 63,000 | 1,875 |
| 1987-10-07 | 1,610 | 1,650 | 1,600 | 1,640 | 43,000 | 1,863.64 |
| 1987-10-06 | 1,640 | 1,650 | 1,590 | 1,620 | 43,000 | 1,840.91 |
| 1987-10-05 | 1,700 | 1,700 | 1,640 | 1,640 | 82,000 | 1,863.64 |
| 1987-10-03 | 1,730 | 1,740 | 1,660 | 1,700 | 229,000 | 1,931.82 |
| 1987-10-02 | 1,530 | 1,710 | 1,530 | 1,640 | 329,000 | 1,863.64 |
| 1987-10-01 | 1,410 | 1,550 | 1,410 | 1,500 | 167,000 | 1,704.55 |
| 1987-09-30 | 1,410 | 1,470 | 1,410 | 1,450 | 48,000 | 1,647.73 |
| 1987-09-29 | 1,490 | 1,500 | 1,400 | 1,450 | 97,000 | 1,647.73 |
| 1987-09-28 | 1,390 | 1,500 | 1,390 | 1,500 | 116,000 | 1,704.55 |
| 1987-09-26 | 1,410 | 1,430 | 1,390 | 1,400 | 98,000 | 1,590.91 |
| 1987-09-25 | 1,430 | 1,450 | 1,330 | 1,400 | 190,000 | 1,590.91 |
| 1987-09-24 | 1,530 | 1,530 | 1,430 | 1,450 | 115,000 | 1,647.73 |
| 1987-09-22 | 1,620 | 1,620 | 1,500 | 1,500 | 64,000 | 1,704.55 |
| 1987-09-21 | 1,500 | 1,600 | 1,500 | 1,600 | 141,000 | 1,818.18 |
| 1987-09-18 | 1,540 | 1,550 | 1,460 | 1,480 | 167,000 | 1,681.82 |
| 1987-09-17 | 1,630 | 1,640 | 1,560 | 1,600 | 99,000 | 1,818.18 |
| 1987-09-16 | 1,620 | 1,670 | 1,620 | 1,670 | 109,000 | 1,897.73 |
| 1987-09-14 | 1,700 | 1,720 | 1,610 | 1,650 | 112,000 | 1,875 |
| 1987-09-11 | 1,750 | 1,800 | 1,690 | 1,700 | 243,000 | 1,931.82 |
| 1987-09-10 | 1,610 | 1,750 | 1,610 | 1,740 | 322,000 | 1,977.27 |
| 1987-09-09 | 1,760 | 1,760 | 1,550 | 1,600 | 304,000 | 1,818.18 |
| 1987-09-08 | 1,770 | 1,900 | 1,740 | 1,750 | 395,000 | 1,988.64 |
| 1987-09-07 | 1,830 | 1,930 | 1,640 | 1,770 | 565,000 | 2,011.36 |
| 1987-09-05 | 2,100 | 2,100 | 1,830 | 1,830 | 398,000 | 2,079.55 |
| 1987-09-04 | 2,180 | 2,200 | 2,060 | 2,090 | 734,000 | 2,375 |
| 1987-09-03 | 2,350 | 2,480 | 2,080 | 2,100 | 2,075,000 | 2,386.36 |
| 1987-09-02 | 2,020 | 2,430 | 2,020 | 2,430 | 3,188,000 | 2,761.36 |
| 1987-09-01 | 1,950 | 2,100 | 1,920 | 2,030 | 1,298,000 | 2,306.82 |
| 1987-08-31 | 1,970 | 1,970 | 1,900 | 1,920 | 449,000 | 2,181.82 |
| 1987-08-29 | 1,910 | 1,910 | 1,850 | 1,910 | 302,000 | 2,170.45 |
| 1987-08-28 | 1,900 | 1,980 | 1,850 | 1,890 | 1,146,000 | 2,147.73 |
| 1987-08-27 | 1,750 | 1,940 | 1,730 | 1,920 | 642,000 | 2,181.82 |
| 1987-08-26 | 1,670 | 1,740 | 1,660 | 1,720 | 254,000 | 1,954.55 |
| 1987-08-25 | 1,730 | 1,730 | 1,670 | 1,670 | 50,000 | 1,897.73 |
| 1987-08-24 | 1,720 | 1,740 | 1,690 | 1,690 | 182,000 | 1,920.45 |
| 1987-08-22 | 1,730 | 1,750 | 1,720 | 1,730 | 132,000 | 1,965.91 |
| 1987-08-21 | 1,700 | 1,750 | 1,690 | 1,730 | 296,000 | 1,965.91 |
| 1987-08-20 | 1,700 | 1,710 | 1,680 | 1,700 | 118,000 | 1,931.82 |
| 1987-08-19 | 1,700 | 1,700 | 1,660 | 1,700 | 230,000 | 1,931.82 |
| 1987-08-18 | 1,740 | 1,740 | 1,680 | 1,680 | 102,000 | 1,909.09 |
| 1987-08-17 | 1,660 | 1,730 | 1,650 | 1,710 | 187,000 | 1,943.18 |
| 1987-08-14 | 1,720 | 1,720 | 1,640 | 1,660 | 196,000 | 1,886.36 |
| 1987-08-13 | 1,660 | 1,730 | 1,660 | 1,690 | 134,000 | 1,920.45 |
| 1987-08-12 | 1,700 | 1,700 | 1,670 | 1,680 | 69,000 | 1,909.09 |
| 1987-08-11 | 1,670 | 1,710 | 1,650 | 1,700 | 125,000 | 1,931.82 |
| 1987-08-10 | 1,680 | 1,750 | 1,680 | 1,700 | 95,000 | 1,931.82 |
| 1987-08-07 | 1,800 | 1,800 | 1,650 | 1,730 | 1,091,000 | 1,965.91 |
| 1987-08-06 | 1,720 | 1,750 | 1,680 | 1,740 | 210,000 | 1,977.27 |
| 1987-08-05 | 1,760 | 1,790 | 1,720 | 1,720 | 984,000 | 1,954.55 |
| 1987-08-04 | 1,600 | 1,770 | 1,600 | 1,730 | 1,008,000 | 1,965.91 |
| 1987-08-03 | 1,590 | 1,640 | 1,590 | 1,610 | 167,000 | 1,829.55 |
| 1987-08-01 | 1,600 | 1,620 | 1,580 | 1,620 | 198,000 | 1,840.91 |
| 1987-07-31 | 1,560 | 1,660 | 1,560 | 1,570 | 631,000 | 1,784.09 |
| 1987-07-30 | 1,580 | 1,610 | 1,570 | 1,580 | 215,000 | 1,795.45 |
| 1987-07-29 | 1,680 | 1,680 | 1,580 | 1,640 | 353,000 | 1,863.64 |
| 1987-07-28 | 1,600 | 1,690 | 1,570 | 1,650 | 413,000 | 1,875 |
| 1987-07-27 | 1,630 | 1,650 | 1,560 | 1,570 | 463,000 | 1,784.09 |
| 1987-07-25 | 1,700 | 1,720 | 1,670 | 1,670 | 612,000 | 1,897.73 |
| 1987-07-24 | 1,650 | 1,700 | 1,620 | 1,680 | 1,435,000 | 1,909.09 |
| 1987-07-23 | 1,500 | 1,640 | 1,470 | 1,620 | 1,391,000 | 1,840.91 |
| 1987-07-22 | 1,470 | 1,520 | 1,430 | 1,510 | 820,000 | 1,715.91 |
| 1987-07-21 | 1,380 | 1,500 | 1,380 | 1,460 | 311,000 | 1,659.09 |
| 1987-07-20 | 1,530 | 1,530 | 1,430 | 1,440 | 426,000 | 1,636.36 |
| 1987-07-17 | 1,500 | 1,570 | 1,450 | 1,530 | 2,304,000 | 1,738.64 |
| 1987-07-16 | 1,400 | 1,470 | 1,390 | 1,460 | 1,292,000 | 1,659.09 |
| 1987-07-15 | 1,400 | 1,410 | 1,340 | 1,390 | 765,000 | 1,579.55 |
| 1987-07-14 | 1,360 | 1,450 | 1,330 | 1,400 | 1,717,000 | 1,590.91 |
| 1987-07-13 | 1,280 | 1,380 | 1,280 | 1,350 | 1,613,000 | 1,534.09 |
| 1987-07-10 | 1,220 | 1,280 | 1,220 | 1,230 | 714,000 | 1,397.73 |
| 1987-07-09 | 1,260 | 1,270 | 1,210 | 1,240 | 739,000 | 1,409.09 |
| 1987-07-08 | 1,290 | 1,320 | 1,230 | 1,280 | 1,520,000 | 1,454.55 |
| 1987-07-07 | 1,260 | 1,310 | 1,220 | 1,270 | 2,335,000 | 1,443.18 |
| 1987-07-06 | 1,060 | 1,230 | 1,020 | 1,200 | 1,845,000 | 1,363.64 |
| 1987-07-04 | 1,010 | 1,070 | 980 | 1,040 | 1,718,000 | 1,181.82 |
| 1987-07-03 | 899 | 990 | 899 | 984 | 1,530,000 | 1,118.18 |
| 1987-07-02 | 805 | 900 | 805 | 899 | 208,000 | 1,021.59 |
| 1987-07-01 | 816 | 820 | 800 | 800 | 85,000 | 909.09 |
| 1987-06-30 | 839 | 839 | 816 | 829 | 50,000 | 942.05 |
| 1987-06-29 | 815 | 829 | 805 | 829 | 52,000 | 942.05 |
| 1987-06-27 | 811 | 815 | 809 | 815 | 25,000 | 926.14 |
| 1987-06-26 | 801 | 821 | 801 | 809 | 35,000 | 919.32 |
| 1987-06-25 | 805 | 820 | 805 | 809 | 32,000 | 919.32 |
| 1987-06-24 | 830 | 830 | 820 | 820 | 45,000 | 931.82 |
| 1987-06-23 | 806 | 840 | 806 | 840 | 66,000 | 954.55 |
| 1987-06-22 | 833 | 845 | 800 | 816 | 46,000 | 927.27 |
| 1987-06-19 | 856 | 869 | 820 | 823 | 119,000 | 935.23 |
| 1987-06-18 | 883 | 890 | 851 | 851 | 104,000 | 967.05 |
| 1987-06-17 | 850 | 885 | 850 | 880 | 225,000 | 1,000 |
| 1987-06-16 | 859 | 860 | 825 | 840 | 227,000 | 954.55 |
| 1987-06-15 | 940 | 940 | 871 | 872 | 647,000 | 990.91 |
| 1987-06-12 | 850 | 920 | 849 | 920 | 1,375,000 | 1,045.45 |
| 1987-06-11 | 734 | 820 | 734 | 820 | 306,000 | 931.82 |
| 1987-06-10 | 721 | 750 | 720 | 720 | 59,000 | 818.18 |
| 1987-06-09 | 745 | 745 | 720 | 720 | 51,000 | 818.18 |
| 1987-06-08 | 740 | 745 | 735 | 745 | 29,000 | 846.59 |
| 1987-06-06 | 740 | 740 | 723 | 725 | 23,000 | 823.86 |
| 1987-06-05 | 721 | 740 | 721 | 740 | 34,000 | 840.91 |
| 1987-06-04 | 745 | 745 | 715 | 720 | 21,000 | 818.18 |
| 1987-06-03 | 702 | 743 | 702 | 743 | 34,000 | 844.32 |
| 1987-06-02 | 745 | 750 | 714 | 714 | 25,000 | 811.36 |
| 1987-06-01 | 729 | 730 | 710 | 730 | 31,000 | 829.55 |
| 1987-05-30 | 711 | 730 | 710 | 729 | 26,000 | 828.41 |
| 1987-05-29 | 731 | 737 | 710 | 710 | 19,000 | 806.82 |
| 1987-05-28 | 726 | 726 | 706 | 706 | 31,000 | 802.27 |
| 1987-05-27 | 700 | 700 | 660 | 660 | 100,000 | 750 |
| 1987-05-26 | 743 | 749 | 702 | 702 | 63,000 | 797.73 |
| 1987-05-25 | 719 | 728 | 719 | 728 | 41,000 | 827.27 |
| 1987-05-23 | 680 | 686 | 678 | 678 | 22,000 | 770.46 |
| 1987-05-22 | 675 | 687 | 673 | 677 | 53,000 | 769.32 |
| 1987-05-21 | 692 | 700 | 675 | 686 | 60,000 | 779.55 |
| 1987-05-20 | 696 | 700 | 661 | 691 | 80,000 | 785.23 |
| 1987-05-19 | 703 | 703 | 690 | 693 | 95,000 | 787.50 |
| 1987-05-18 | 716 | 725 | 702 | 702 | 54,000 | 797.73 |
| 1987-05-15 | 735 | 745 | 725 | 725 | 100,000 | 823.86 |
| 1987-05-14 | 750 | 751 | 733 | 733 | 76,000 | 832.96 |
| 1987-05-13 | 733 | 780 | 731 | 750 | 110,000 | 852.27 |
| 1987-05-12 | 770 | 770 | 730 | 730 | 165,000 | 829.55 |
| 1987-05-11 | 821 | 823 | 780 | 781 | 178,000 | 887.50 |
| 1987-05-08 | 850 | 850 | 800 | 810 | 336,000 | 920.46 |
| 1987-05-07 | 851 | 859 | 830 | 845 | 597,000 | 960.23 |
| 1987-05-06 | 840 | 850 | 820 | 840 | 726,000 | 954.55 |
| 1987-05-02 | 765 | 835 | 755 | 810 | 741,000 | 920.46 |
| 1987-05-01 | 730 | 735 | 725 | 735 | 233,000 | 835.23 |
| 1987-04-30 | 706 | 708 | 695 | 700 | 76,000 | 795.46 |
| 1987-04-28 | 740 | 745 | 685 | 696 | 218,000 | 790.91 |
| 1987-04-27 | 740 | 750 | 735 | 745 | 441,000 | 846.59 |
| 1987-04-25 | 720 | 720 | 705 | 720 | 133,000 | 818.18 |
| 1987-04-24 | 740 | 740 | 706 | 718 | 293,000 | 815.91 |
| 1987-04-23 | 700 | 733 | 697 | 730 | 372,000 | 829.55 |
| 1987-04-22 | 645 | 685 | 640 | 675 | 183,000 | 767.05 |
| 1987-04-21 | 610 | 645 | 610 | 635 | 68,000 | 721.59 |
| 1987-04-20 | 574 | 610 | 570 | 610 | 74,000 | 693.18 |
| 1987-04-17 | 573 | 580 | 573 | 573 | 15,000 | 651.14 |
| 1987-04-16 | 573 | 573 | 571 | 573 | 8,000 | 651.14 |
| 1987-04-15 | 573 | 573 | 571 | 572 | 10,000 | 650 |
| 1987-04-14 | 576 | 576 | 571 | 572 | 3,000 | 650 |
| 1987-04-13 | 590 | 590 | 580 | 580 | 30,000 | 659.09 |
| 1987-04-10 | 581 | 581 | 570 | 580 | 6,000 | 659.09 |
| 1987-04-09 | 583 | 590 | 580 | 580 | 45,000 | 659.09 |
| 1987-04-08 | 582 | 590 | 581 | 581 | 15,000 | 660.23 |
| 1987-04-07 | 582 | 590 | 580 | 580 | 14,000 | 659.09 |
| 1987-04-06 | 590 | 590 | 581 | 581 | 17,000 | 660.23 |
| 1987-04-04 | 580 | 590 | 580 | 590 | 5,000 | 670.46 |
| 1987-04-03 | 580 | 590 | 580 | 590 | 9,000 | 670.46 |
| 1987-04-02 | 581 | 581 | 580 | 580 | 4,000 | 659.09 |
| 1987-04-01 | 580 | 580 | 580 | 580 | 5,000 | 659.09 |
| 1987-03-31 | 585 | 585 | 581 | 581 | 6,000 | 660.23 |
| 1987-03-30 | 594 | 600 | 590 | 590 | 13,000 | 670.46 |
| 1987-03-28 | 593 | 594 | 593 | 594 | 8,000 | 675 |
| 1987-03-27 | 596 | 596 | 593 | 593 | 5,000 | 673.86 |
| 1987-03-26 | 602 | 602 | 591 | 591 | 14,000 | 671.59 |
| 1987-03-25 | 592 | 602 | 592 | 593 | 20,000 | 673.86 |
| 1987-03-24 | 591 | 592 | 590 | 590 | 7,000 | 670.46 |
| 1987-03-23 | 598 | 600 | 590 | 590 | 16,000 | 670.46 |
| 1987-03-20 | 590 | 600 | 590 | 595 | 18,000 | 676.14 |
| 1987-03-19 | 585 | 590 | 585 | 590 | 22,000 | 670.46 |
| 1987-03-18 | 580 | 590 | 576 | 585 | 31,000 | 664.77 |
| 1987-03-17 | 575 | 585 | 575 | 580 | 18,000 | 659.09 |
| 1987-03-16 | 571 | 580 | 571 | 580 | 20,000 | 659.09 |
| 1987-03-13 | 580 | 582 | 569 | 570 | 26,000 | 647.73 |
| 1987-03-12 | 582 | 590 | 580 | 590 | 24,000 | 670.46 |
| 1987-03-11 | 582 | 590 | 582 | 585 | 30,000 | 664.77 |
| 1987-03-10 | 599 | 600 | 585 | 592 | 26,000 | 672.73 |
| 1987-03-09 | 600 | 601 | 590 | 591 | 49,000 | 671.59 |
| 1987-03-07 | 589 | 590 | 585 | 590 | 26,000 | 670.46 |
| 1987-03-06 | 580 | 585 | 575 | 585 | 52,000 | 664.77 |
| 1987-03-05 | 585 | 590 | 575 | 590 | 91,000 | 670.46 |
| 1987-03-04 | 580 | 590 | 580 | 590 | 15,000 | 670.46 |
| 1987-03-03 | 580 | 585 | 580 | 583 | 30,000 | 662.50 |
| 1987-02-27 | 585 | 585 | 580 | 583 | 7,000 | 662.50 |
| 1987-02-26 | 583 | 590 | 583 | 590 | 15,000 | 670.46 |
| 1987-02-25 | 582 | 590 | 581 | 583 | 34,000 | 662.50 |
| 1987-02-24 | 585 | 590 | 581 | 581 | 5,000 | 660.23 |
| 1987-02-23 | 584 | 589 | 580 | 585 | 17,000 | 664.77 |
| 1987-02-20 | 590 | 590 | 580 | 581 | 50,000 | 660.23 |
| 1987-02-19 | 586 | 590 | 585 | 590 | 11,000 | 670.46 |
| 1987-02-18 | 587 | 590 | 582 | 585 | 33,000 | 664.77 |
| 1987-02-17 | 595 | 595 | 582 | 582 | 64,000 | 661.36 |
| 1987-02-16 | 590 | 595 | 582 | 595 | 11,000 | 676.14 |
| 1987-02-13 | 590 | 590 | 580 | 590 | 31,000 | 670.46 |
| 1987-02-12 | 594 | 595 | 582 | 582 | 16,000 | 661.36 |
| 1987-02-09 | 582 | 595 | 582 | 595 | 7,000 | 676.14 |
| 1987-02-06 | 590 | 595 | 590 | 595 | 10,000 | 676.14 |
| 1987-02-05 | 596 | 596 | 595 | 595 | 3,000 | 676.14 |
| 1987-02-04 | 599 | 599 | 595 | 596 | 7,000 | 677.27 |
| 1987-02-03 | 596 | 600 | 596 | 600 | 8,000 | 681.82 |
| 1987-02-02 | 590 | 592 | 590 | 590 | 12,000 | 670.46 |
| 1987-01-31 | 600 | 600 | 595 | 595 | 6,000 | 676.14 |
| 1987-01-30 | 600 | 600 | 600 | 600 | 9,000 | 681.82 |
| 1987-01-29 | 600 | 610 | 600 | 600 | 21,000 | 681.82 |
| 1987-01-28 | 595 | 595 | 595 | 595 | 4,000 | 676.14 |
| 1987-01-27 | 610 | 610 | 599 | 600 | 14,000 | 681.82 |
| 1987-01-26 | 609 | 615 | 600 | 605 | 21,000 | 687.50 |
| 1987-01-24 | 599 | 599 | 599 | 599 | 5,000 | 680.68 |
| 1987-01-23 | 581 | 581 | 580 | 580 | 12,000 | 659.09 |
| 1987-01-22 | 591 | 600 | 591 | 600 | 18,000 | 681.82 |
| 1987-01-21 | 580 | 599 | 580 | 590 | 17,000 | 670.46 |
| 1987-01-20 | 590 | 600 | 580 | 580 | 12,000 | 659.09 |
| 1987-01-19 | 590 | 600 | 590 | 590 | 5,000 | 670.46 |
| 1987-01-16 | 600 | 600 | 592 | 600 | 7,000 | 681.82 |
| 1987-01-14 | 582 | 600 | 581 | 600 | 5,000 | 681.82 |
| 1987-01-13 | 582 | 583 | 580 | 582 | 16,000 | 661.36 |
| 1987-01-12 | 600 | 600 | 590 | 590 | 4,000 | 670.46 |
| 1987-01-09 | 600 | 600 | 591 | 591 | 9,000 | 671.59 |
| 1987-01-07 | 591 | 600 | 591 | 600 | 4,000 | 681.82 |
| 1987-01-06 | 591 | 605 | 591 | 591 | 9,000 | 671.59 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株