2875 東洋水産(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 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 | 936.36 |
| 1987-12-25 | 1,060 | 1,070 | 1,060 | 1,070 | 27,000 | 972.73 |
| 1987-12-24 | 1,050 | 1,100 | 1,050 | 1,080 | 18,000 | 981.82 |
| 1987-12-23 | 1,080 | 1,080 | 1,060 | 1,060 | 34,000 | 963.64 |
| 1987-12-22 | 1,080 | 1,090 | 1,080 | 1,080 | 20,000 | 981.82 |
| 1987-12-21 | 1,100 | 1,100 | 1,080 | 1,100 | 72,000 | 1,000 |
| 1987-12-18 | 1,070 | 1,120 | 1,070 | 1,120 | 93,000 | 1,018.18 |
| 1987-12-17 | 1,080 | 1,080 | 1,070 | 1,070 | 46,000 | 972.73 |
| 1987-12-16 | 1,050 | 1,080 | 1,050 | 1,050 | 38,000 | 954.55 |
| 1987-12-15 | 1,060 | 1,080 | 1,050 | 1,050 | 5,000 | 954.55 |
| 1987-12-14 | 1,070 | 1,070 | 1,060 | 1,060 | 23,000 | 963.64 |
| 1987-12-11 | 1,080 | 1,080 | 1,050 | 1,050 | 11,000 | 954.55 |
| 1987-12-10 | 1,100 | 1,100 | 1,050 | 1,060 | 69,000 | 963.64 |
| 1987-12-09 | 1,030 | 1,100 | 1,030 | 1,100 | 105,000 | 1,000 |
| 1987-12-08 | 1,030 | 1,030 | 1,000 | 1,030 | 42,000 | 936.36 |
| 1987-12-07 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 | 936.36 |
| 1987-12-05 | 1,000 | 1,030 | 1,000 | 1,030 | 16,000 | 936.36 |
| 1987-12-04 | 1,040 | 1,040 | 1,010 | 1,010 | 38,000 | 918.18 |
| 1987-12-03 | 1,050 | 1,050 | 1,030 | 1,030 | 18,000 | 936.36 |
| 1987-12-02 | 1,000 | 1,100 | 999 | 1,060 | 171,000 | 963.64 |
| 1987-12-01 | 1,000 | 1,000 | 995 | 1,000 | 8,000 | 909.09 |
| 1987-11-30 | 1,000 | 1,000 | 999 | 1,000 | 14,000 | 909.09 |
| 1987-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 909.09 |
| 1987-11-27 | 1,020 | 1,030 | 1,010 | 1,030 | 16,000 | 936.36 |
| 1987-11-26 | 1,010 | 1,010 | 995 | 995 | 14,000 | 904.55 |
| 1987-11-25 | 1,010 | 1,020 | 1,000 | 1,020 | 58,000 | 927.27 |
| 1987-11-24 | 991 | 1,000 | 991 | 993 | 44,000 | 902.73 |
| 1987-11-20 | 991 | 999 | 990 | 990 | 27,000 | 900 |
| 1987-11-19 | 1,000 | 1,000 | 990 | 991 | 53,000 | 900.91 |
| 1987-11-18 | 991 | 1,000 | 991 | 1,000 | 42,000 | 909.09 |
| 1987-11-17 | 996 | 1,000 | 990 | 990 | 33,000 | 900 |
| 1987-11-16 | 990 | 990 | 989 | 990 | 22,000 | 900 |
| 1987-11-13 | 980 | 1,030 | 980 | 1,030 | 94,000 | 936.36 |
| 1987-11-12 | 981 | 990 | 979 | 990 | 17,000 | 900 |
| 1987-11-11 | 990 | 990 | 980 | 980 | 74,000 | 890.91 |
| 1987-11-10 | 1,000 | 1,020 | 980 | 1,020 | 137,000 | 927.27 |
| 1987-11-09 | 1,010 | 1,030 | 1,000 | 1,030 | 25,000 | 936.36 |
| 1987-11-07 | 1,010 | 1,010 | 1,000 | 1,000 | 63,000 | 909.09 |
| 1987-11-06 | 1,010 | 1,030 | 1,010 | 1,030 | 62,000 | 936.36 |
| 1987-11-05 | 1,010 | 1,020 | 1,000 | 1,010 | 61,000 | 918.18 |
| 1987-11-04 | 1,020 | 1,020 | 1,010 | 1,020 | 30,000 | 927.27 |
| 1987-11-02 | 1,010 | 1,030 | 1,010 | 1,020 | 56,000 | 927.27 |
| 1987-10-31 | 1,000 | 1,010 | 1,000 | 1,000 | 34,000 | 909.09 |
| 1987-10-30 | 995 | 1,020 | 995 | 995 | 21,000 | 904.55 |
| 1987-10-29 | 1,030 | 1,030 | 990 | 990 | 191,000 | 900 |
| 1987-10-28 | 1,030 | 1,050 | 1,030 | 1,030 | 67,000 | 936.36 |
| 1987-10-27 | 1,000 | 1,040 | 1,000 | 1,030 | 39,000 | 936.36 |
| 1987-10-26 | 1,040 | 1,050 | 990 | 1,050 | 260,000 | 954.55 |
| 1987-10-24 | 1,020 | 1,050 | 1,020 | 1,030 | 38,000 | 936.36 |
| 1987-10-23 | 1,050 | 1,090 | 1,050 | 1,050 | 133,000 | 954.55 |
| 1987-10-22 | 1,060 | 1,120 | 1,060 | 1,100 | 70,000 | 1,000 |
| 1987-10-21 | 1,040 | 1,090 | 1,020 | 1,040 | 214,000 | 945.46 |
| 1987-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 909.09 |
| 1987-10-19 | 1,200 | 1,200 | 1,190 | 1,200 | 115,000 | 1,090.91 |
| 1987-10-16 | 1,200 | 1,230 | 1,200 | 1,210 | 64,000 | 1,100 |
| 1987-10-15 | 1,200 | 1,240 | 1,190 | 1,190 | 88,000 | 1,081.82 |
| 1987-10-14 | 1,220 | 1,220 | 1,190 | 1,200 | 439,000 | 1,090.91 |
| 1987-10-13 | 1,180 | 1,210 | 1,180 | 1,210 | 77,000 | 1,100 |
| 1987-10-12 | 1,240 | 1,250 | 1,220 | 1,220 | 20,000 | 1,109.09 |
| 1987-10-09 | 1,220 | 1,230 | 1,210 | 1,210 | 45,000 | 1,100 |
| 1987-10-08 | 1,250 | 1,260 | 1,210 | 1,220 | 153,000 | 1,109.09 |
| 1987-10-07 | 1,240 | 1,270 | 1,240 | 1,260 | 42,000 | 1,145.45 |
| 1987-10-06 | 1,250 | 1,260 | 1,240 | 1,250 | 69,000 | 1,136.36 |
| 1987-10-05 | 1,260 | 1,280 | 1,250 | 1,250 | 75,000 | 1,136.36 |
| 1987-10-03 | 1,250 | 1,250 | 1,240 | 1,250 | 21,000 | 1,136.36 |
| 1987-10-02 | 1,240 | 1,250 | 1,230 | 1,250 | 107,000 | 1,136.36 |
| 1987-10-01 | 1,240 | 1,250 | 1,230 | 1,230 | 103,000 | 1,118.18 |
| 1987-09-30 | 1,220 | 1,220 | 1,220 | 1,220 | 57,000 | 1,109.09 |
| 1987-09-29 | 1,180 | 1,220 | 1,180 | 1,180 | 66,000 | 1,072.73 |
| 1987-09-28 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,090.91 |
| 1987-09-26 | 1,200 | 1,200 | 1,190 | 1,190 | 19,000 | 1,081.82 |
| 1987-09-25 | 1,200 | 1,220 | 1,200 | 1,220 | 77,000 | 1,109.09 |
| 1987-09-24 | 1,200 | 1,220 | 1,180 | 1,220 | 131,000 | 1,109.09 |
| 1987-09-22 | 1,200 | 1,210 | 1,200 | 1,210 | 91,000 | 1,100 |
| 1987-09-21 | 1,200 | 1,200 | 1,190 | 1,190 | 39,000 | 1,081.82 |
| 1987-09-18 | 1,200 | 1,200 | 1,190 | 1,190 | 89,000 | 1,081.82 |
| 1987-09-17 | 1,180 | 1,200 | 1,180 | 1,190 | 100,000 | 1,081.82 |
| 1987-09-16 | 1,200 | 1,200 | 1,180 | 1,180 | 24,000 | 1,072.73 |
| 1987-09-14 | 1,210 | 1,240 | 1,210 | 1,220 | 120,000 | 1,109.09 |
| 1987-09-11 | 1,190 | 1,240 | 1,190 | 1,240 | 99,000 | 1,127.27 |
| 1987-09-10 | 1,180 | 1,190 | 1,180 | 1,180 | 160,000 | 1,072.73 |
| 1987-09-09 | 1,200 | 1,200 | 1,170 | 1,170 | 70,000 | 1,063.64 |
| 1987-09-08 | 1,190 | 1,210 | 1,190 | 1,190 | 96,000 | 1,081.82 |
| 1987-09-07 | 1,200 | 1,200 | 1,190 | 1,190 | 49,000 | 1,081.82 |
| 1987-09-05 | 1,220 | 1,220 | 1,190 | 1,190 | 37,000 | 1,081.82 |
| 1987-09-04 | 1,210 | 1,220 | 1,200 | 1,200 | 54,000 | 1,090.91 |
| 1987-09-03 | 1,220 | 1,230 | 1,190 | 1,190 | 170,000 | 1,081.82 |
| 1987-09-02 | 1,230 | 1,240 | 1,210 | 1,230 | 103,000 | 1,118.18 |
| 1987-09-01 | 1,200 | 1,210 | 1,170 | 1,210 | 142,000 | 1,100 |
| 1987-08-31 | 1,190 | 1,200 | 1,190 | 1,200 | 39,000 | 1,090.91 |
| 1987-08-28 | 1,220 | 1,230 | 1,190 | 1,230 | 93,000 | 1,118.18 |
| 1987-08-27 | 1,190 | 1,230 | 1,190 | 1,220 | 284,000 | 1,109.09 |
| 1987-08-26 | 1,180 | 1,230 | 1,170 | 1,230 | 124,000 | 1,118.18 |
| 1987-08-25 | 1,190 | 1,200 | 1,190 | 1,190 | 52,000 | 1,081.82 |
| 1987-08-24 | 1,200 | 1,200 | 1,190 | 1,200 | 56,000 | 1,090.91 |
| 1987-08-22 | 1,200 | 1,200 | 1,190 | 1,200 | 43,000 | 1,090.91 |
| 1987-08-21 | 1,200 | 1,200 | 1,180 | 1,200 | 39,000 | 1,090.91 |
| 1987-08-20 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 1,090.91 |
| 1987-08-19 | 1,190 | 1,200 | 1,170 | 1,170 | 32,000 | 1,063.64 |
| 1987-08-18 | 1,200 | 1,200 | 1,180 | 1,180 | 49,000 | 1,072.73 |
| 1987-08-17 | 1,190 | 1,220 | 1,170 | 1,220 | 34,000 | 1,109.09 |
| 1987-08-14 | 1,170 | 1,220 | 1,160 | 1,220 | 161,000 | 1,109.09 |
| 1987-08-13 | 1,200 | 1,200 | 1,180 | 1,180 | 69,000 | 1,072.73 |
| 1987-08-12 | 1,200 | 1,200 | 1,190 | 1,190 | 23,000 | 1,081.82 |
| 1987-08-11 | 1,240 | 1,240 | 1,200 | 1,200 | 33,000 | 1,090.91 |
| 1987-08-10 | 1,250 | 1,250 | 1,240 | 1,240 | 17,000 | 1,127.27 |
| 1987-08-07 | 1,250 | 1,250 | 1,220 | 1,250 | 109,000 | 1,136.36 |
| 1987-08-06 | 1,220 | 1,270 | 1,210 | 1,270 | 161,000 | 1,154.55 |
| 1987-08-05 | 1,190 | 1,230 | 1,190 | 1,230 | 28,000 | 1,118.18 |
| 1987-08-04 | 1,190 | 1,190 | 1,180 | 1,180 | 19,000 | 1,072.73 |
| 1987-08-03 | 1,200 | 1,200 | 1,180 | 1,190 | 45,000 | 1,081.82 |
| 1987-08-01 | 1,190 | 1,190 | 1,180 | 1,180 | 25,000 | 1,072.73 |
| 1987-07-31 | 1,200 | 1,200 | 1,180 | 1,200 | 26,000 | 1,090.91 |
| 1987-07-30 | 1,180 | 1,230 | 1,180 | 1,200 | 57,000 | 1,090.91 |
| 1987-07-29 | 1,220 | 1,220 | 1,160 | 1,160 | 71,000 | 1,054.55 |
| 1987-07-28 | 1,200 | 1,200 | 1,190 | 1,200 | 21,000 | 1,090.91 |
| 1987-07-27 | 1,220 | 1,220 | 1,200 | 1,200 | 25,000 | 1,090.91 |
| 1987-07-25 | 1,180 | 1,200 | 1,180 | 1,180 | 23,000 | 1,072.73 |
| 1987-07-24 | 1,160 | 1,190 | 1,160 | 1,180 | 38,000 | 1,072.73 |
| 1987-07-23 | 1,170 | 1,170 | 1,140 | 1,140 | 62,000 | 1,036.36 |
| 1987-07-22 | 1,200 | 1,210 | 1,180 | 1,180 | 108,000 | 1,072.73 |
| 1987-07-21 | 1,180 | 1,220 | 1,160 | 1,210 | 109,000 | 1,100 |
| 1987-07-20 | 1,200 | 1,220 | 1,170 | 1,170 | 104,000 | 1,063.64 |
| 1987-07-17 | 1,200 | 1,200 | 1,190 | 1,200 | 45,000 | 1,090.91 |
| 1987-07-16 | 1,180 | 1,210 | 1,180 | 1,200 | 49,000 | 1,090.91 |
| 1987-07-15 | 1,200 | 1,210 | 1,190 | 1,210 | 73,000 | 1,100 |
| 1987-07-14 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 | 1,090.91 |
| 1987-07-13 | 1,200 | 1,210 | 1,200 | 1,200 | 50,000 | 1,090.91 |
| 1987-07-10 | 1,180 | 1,190 | 1,180 | 1,190 | 11,000 | 1,081.82 |
| 1987-07-09 | 1,170 | 1,190 | 1,170 | 1,180 | 37,000 | 1,072.73 |
| 1987-07-08 | 1,170 | 1,190 | 1,170 | 1,190 | 19,000 | 1,081.82 |
| 1987-07-07 | 1,180 | 1,200 | 1,160 | 1,160 | 24,000 | 1,054.55 |
| 1987-07-06 | 1,180 | 1,180 | 1,150 | 1,180 | 46,000 | 1,072.73 |
| 1987-07-04 | 1,190 | 1,200 | 1,160 | 1,160 | 23,000 | 1,054.55 |
| 1987-07-03 | 1,220 | 1,220 | 1,210 | 1,210 | 15,000 | 1,100 |
| 1987-07-02 | 1,220 | 1,230 | 1,200 | 1,210 | 82,000 | 1,100 |
| 1987-07-01 | 1,210 | 1,210 | 1,180 | 1,200 | 53,000 | 1,090.91 |
| 1987-06-30 | 1,230 | 1,240 | 1,220 | 1,220 | 64,000 | 1,109.09 |
| 1987-06-29 | 1,230 | 1,240 | 1,210 | 1,220 | 40,000 | 1,109.09 |
| 1987-06-27 | 1,250 | 1,250 | 1,230 | 1,230 | 27,000 | 1,118.18 |
| 1987-06-26 | 1,250 | 1,250 | 1,210 | 1,230 | 63,000 | 1,118.18 |
| 1987-06-25 | 1,250 | 1,270 | 1,230 | 1,240 | 59,000 | 1,127.27 |
| 1987-06-24 | 1,230 | 1,230 | 1,200 | 1,200 | 15,000 | 1,090.91 |
| 1987-06-23 | 1,240 | 1,250 | 1,200 | 1,200 | 52,000 | 1,090.91 |
| 1987-06-22 | 1,270 | 1,270 | 1,240 | 1,240 | 55,000 | 1,127.27 |
| 1987-06-19 | 1,270 | 1,270 | 1,240 | 1,240 | 22,000 | 1,127.27 |
| 1987-06-18 | 1,270 | 1,290 | 1,230 | 1,230 | 79,000 | 1,118.18 |
| 1987-06-17 | 1,250 | 1,260 | 1,230 | 1,230 | 62,000 | 1,118.18 |
| 1987-06-16 | 1,280 | 1,290 | 1,230 | 1,240 | 148,000 | 1,127.27 |
| 1987-06-15 | 1,290 | 1,290 | 1,280 | 1,290 | 139,000 | 1,172.73 |
| 1987-06-12 | 1,270 | 1,300 | 1,270 | 1,270 | 302,000 | 1,154.55 |
| 1987-06-11 | 1,300 | 1,320 | 1,280 | 1,310 | 184,000 | 1,190.91 |
| 1987-06-10 | 1,330 | 1,360 | 1,320 | 1,320 | 433,000 | 1,200 |
| 1987-06-09 | 1,390 | 1,390 | 1,340 | 1,370 | 283,000 | 1,245.45 |
| 1987-06-08 | 1,290 | 1,370 | 1,270 | 1,370 | 317,000 | 1,245.45 |
| 1987-06-06 | 1,290 | 1,290 | 1,270 | 1,280 | 325,000 | 1,163.64 |
| 1987-06-05 | 1,310 | 1,310 | 1,260 | 1,310 | 1,357,000 | 1,190.91 |
| 1987-06-04 | 1,230 | 1,360 | 1,210 | 1,320 | 1,298,000 | 1,200 |
| 1987-06-03 | 1,150 | 1,190 | 1,140 | 1,190 | 229,000 | 1,081.82 |
| 1987-06-02 | 1,130 | 1,140 | 1,120 | 1,140 | 36,000 | 1,036.36 |
| 1987-06-01 | 1,110 | 1,130 | 1,110 | 1,110 | 51,000 | 1,009.09 |
| 1987-05-30 | 1,110 | 1,130 | 1,110 | 1,110 | 28,000 | 1,009.09 |
| 1987-05-29 | 1,130 | 1,130 | 1,100 | 1,100 | 85,000 | 1,000 |
| 1987-05-28 | 1,100 | 1,120 | 1,100 | 1,120 | 31,000 | 1,018.18 |
| 1987-05-27 | 1,090 | 1,100 | 1,080 | 1,090 | 66,000 | 990.91 |
| 1987-05-26 | 1,110 | 1,120 | 1,090 | 1,100 | 51,000 | 1,000 |
| 1987-05-25 | 1,080 | 1,100 | 1,070 | 1,100 | 43,000 | 1,000 |
| 1987-05-23 | 1,100 | 1,110 | 1,100 | 1,100 | 22,000 | 1,000 |
| 1987-05-22 | 1,090 | 1,120 | 1,090 | 1,120 | 25,000 | 1,018.18 |
| 1987-05-21 | 1,070 | 1,080 | 1,070 | 1,070 | 52,000 | 972.73 |
| 1987-05-20 | 1,120 | 1,120 | 1,080 | 1,100 | 15,000 | 1,000 |
| 1987-05-19 | 1,130 | 1,140 | 1,110 | 1,110 | 73,000 | 1,009.09 |
| 1987-05-18 | 1,100 | 1,130 | 1,100 | 1,120 | 83,000 | 1,018.18 |
| 1987-05-15 | 1,090 | 1,100 | 1,080 | 1,100 | 153,000 | 1,000 |
| 1987-05-14 | 1,090 | 1,100 | 1,080 | 1,080 | 190,000 | 981.82 |
| 1987-05-13 | 1,100 | 1,120 | 1,090 | 1,090 | 103,000 | 990.91 |
| 1987-05-12 | 1,130 | 1,130 | 1,120 | 1,130 | 139,000 | 1,027.27 |
| 1987-05-11 | 1,140 | 1,140 | 1,120 | 1,140 | 65,000 | 1,036.36 |
| 1987-05-08 | 1,120 | 1,150 | 1,120 | 1,140 | 184,000 | 1,036.36 |
| 1987-05-07 | 1,120 | 1,120 | 1,100 | 1,100 | 74,000 | 1,000 |
| 1987-05-06 | 1,120 | 1,130 | 1,110 | 1,120 | 92,000 | 1,018.18 |
| 1987-05-02 | 1,110 | 1,140 | 1,090 | 1,140 | 45,000 | 1,036.36 |
| 1987-05-01 | 1,080 | 1,090 | 1,070 | 1,090 | 85,000 | 990.91 |
| 1987-04-30 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 | 972.73 |
| 1987-04-28 | 1,080 | 1,080 | 1,050 | 1,080 | 51,000 | 981.82 |
| 1987-04-27 | 1,140 | 1,140 | 1,080 | 1,080 | 54,000 | 981.82 |
| 1987-04-25 | 1,100 | 1,130 | 1,100 | 1,130 | 63,000 | 1,027.27 |
| 1987-04-24 | 1,150 | 1,160 | 1,130 | 1,150 | 310,000 | 1,045.45 |
| 1987-04-23 | 1,080 | 1,130 | 1,080 | 1,120 | 312,000 | 1,018.18 |
| 1987-04-22 | 1,090 | 1,100 | 1,080 | 1,080 | 110,000 | 981.82 |
| 1987-04-21 | 1,100 | 1,120 | 1,080 | 1,080 | 95,000 | 981.82 |
| 1987-04-20 | 1,100 | 1,120 | 1,100 | 1,100 | 5,000 | 1,000 |
| 1987-04-17 | 1,110 | 1,120 | 1,100 | 1,100 | 29,000 | 1,000 |
| 1987-04-16 | 1,090 | 1,100 | 1,020 | 1,030 | 187,000 | 936.36 |
| 1987-04-15 | 1,100 | 1,100 | 1,100 | 1,100 | 31,000 | 1,000 |
| 1987-04-14 | 1,080 | 1,120 | 1,080 | 1,120 | 24,000 | 1,018.18 |
| 1987-04-13 | 1,100 | 1,110 | 1,100 | 1,100 | 39,000 | 1,000 |
| 1987-04-10 | 1,150 | 1,190 | 1,140 | 1,180 | 86,000 | 1,072.73 |
| 1987-04-09 | 1,100 | 1,100 | 1,100 | 1,100 | 20,000 | 1,000 |
| 1987-04-08 | 1,130 | 1,150 | 1,130 | 1,150 | 56,000 | 1,045.45 |
| 1987-04-07 | 1,130 | 1,130 | 1,130 | 1,130 | 16,000 | 1,027.27 |
| 1987-04-06 | 1,110 | 1,140 | 1,090 | 1,140 | 11,000 | 1,036.36 |
| 1987-04-04 | 1,090 | 1,100 | 1,090 | 1,100 | 17,000 | 1,000 |
| 1987-04-03 | 1,100 | 1,100 | 1,070 | 1,070 | 16,000 | 972.73 |
| 1987-04-02 | 1,040 | 1,060 | 1,040 | 1,050 | 38,000 | 954.55 |
| 1987-04-01 | 1,060 | 1,060 | 1,040 | 1,060 | 20,000 | 963.64 |
| 1987-03-31 | 1,050 | 1,050 | 1,050 | 1,050 | 82,000 | 954.55 |
| 1987-03-30 | 1,050 | 1,060 | 1,050 | 1,060 | 32,000 | 963.64 |
| 1987-03-27 | 1,060 | 1,070 | 1,050 | 1,050 | 66,000 | 954.55 |
| 1987-03-26 | 1,070 | 1,090 | 1,060 | 1,060 | 86,000 | 917.75 |
| 1987-03-25 | 1,080 | 1,080 | 1,070 | 1,070 | 60,000 | 926.41 |
| 1987-03-24 | 1,100 | 1,100 | 1,090 | 1,100 | 27,000 | 952.38 |
| 1987-03-23 | 1,130 | 1,150 | 1,100 | 1,100 | 70,000 | 952.38 |
| 1987-03-20 | 1,110 | 1,140 | 1,110 | 1,130 | 36,000 | 978.36 |
| 1987-03-19 | 1,090 | 1,110 | 1,090 | 1,100 | 29,000 | 952.38 |
| 1987-03-18 | 1,130 | 1,130 | 1,100 | 1,100 | 50,000 | 952.38 |
| 1987-03-17 | 1,120 | 1,130 | 1,120 | 1,130 | 13,000 | 978.36 |
| 1987-03-16 | 1,140 | 1,140 | 1,100 | 1,140 | 78,000 | 987.01 |
| 1987-03-13 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,004.33 |
| 1987-03-12 | 1,210 | 1,210 | 1,120 | 1,150 | 72,000 | 995.67 |
| 1987-03-11 | 1,210 | 1,210 | 1,180 | 1,210 | 236,000 | 1,047.62 |
| 1987-03-10 | 1,200 | 1,220 | 1,180 | 1,210 | 131,000 | 1,047.62 |
| 1987-03-09 | 1,240 | 1,250 | 1,200 | 1,200 | 62,000 | 1,038.96 |
| 1987-03-07 | 1,200 | 1,230 | 1,180 | 1,230 | 243,000 | 1,064.94 |
| 1987-03-06 | 1,200 | 1,210 | 1,180 | 1,200 | 219,000 | 1,038.96 |
| 1987-03-05 | 1,150 | 1,200 | 1,150 | 1,180 | 554,000 | 1,021.65 |
| 1987-03-04 | 1,140 | 1,160 | 1,100 | 1,150 | 338,000 | 995.67 |
| 1987-03-03 | 1,100 | 1,120 | 1,080 | 1,100 | 56,000 | 952.38 |
| 1987-03-02 | 1,110 | 1,140 | 1,100 | 1,120 | 131,000 | 969.70 |
| 1987-02-28 | 1,030 | 1,060 | 1,030 | 1,060 | 59,000 | 917.75 |
| 1987-02-27 | 1,050 | 1,070 | 1,020 | 1,050 | 334,000 | 909.09 |
| 1987-02-26 | 1,040 | 1,050 | 1,020 | 1,040 | 244,000 | 900.43 |
| 1987-02-25 | 1,090 | 1,100 | 1,010 | 1,020 | 199,000 | 883.12 |
| 1987-02-24 | 1,110 | 1,150 | 1,100 | 1,100 | 33,000 | 952.38 |
| 1987-02-23 | 1,090 | 1,120 | 1,090 | 1,090 | 11,000 | 943.72 |
| 1987-02-20 | 1,100 | 1,100 | 1,090 | 1,090 | 85,000 | 943.72 |
| 1987-02-19 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 | 952.38 |
| 1987-02-18 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 952.38 |
| 1987-02-17 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 943.72 |
| 1987-02-16 | 1,110 | 1,110 | 1,080 | 1,080 | 23,000 | 935.07 |
| 1987-02-13 | 1,100 | 1,100 | 1,080 | 1,090 | 47,000 | 943.72 |
| 1987-02-12 | 1,120 | 1,120 | 1,100 | 1,110 | 9,000 | 961.04 |
| 1987-02-10 | 1,100 | 1,100 | 1,100 | 1,100 | 36,000 | 952.38 |
| 1987-02-09 | 1,110 | 1,120 | 1,100 | 1,100 | 33,000 | 952.38 |
| 1987-02-07 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 969.70 |
| 1987-02-06 | 1,120 | 1,140 | 1,110 | 1,140 | 17,000 | 987.01 |
| 1987-02-05 | 1,110 | 1,110 | 1,100 | 1,110 | 42,000 | 961.04 |
| 1987-02-04 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 961.04 |
| 1987-02-03 | 1,130 | 1,130 | 1,110 | 1,130 | 38,000 | 978.36 |
| 1987-02-02 | 1,140 | 1,140 | 1,120 | 1,140 | 47,000 | 987.01 |
| 1987-01-31 | 1,150 | 1,150 | 1,130 | 1,150 | 36,000 | 995.67 |
| 1987-01-30 | 1,160 | 1,160 | 1,150 | 1,150 | 31,000 | 995.67 |
| 1987-01-29 | 1,170 | 1,170 | 1,150 | 1,170 | 90,000 | 1,012.99 |
| 1987-01-28 | 1,150 | 1,150 | 1,130 | 1,150 | 72,000 | 995.67 |
| 1987-01-27 | 1,180 | 1,180 | 1,150 | 1,150 | 21,000 | 995.67 |
| 1987-01-26 | 1,180 | 1,180 | 1,150 | 1,170 | 152,000 | 1,012.99 |
| 1987-01-24 | 1,170 | 1,200 | 1,170 | 1,190 | 277,000 | 1,030.30 |
| 1987-01-23 | 1,130 | 1,150 | 1,090 | 1,150 | 68,000 | 995.67 |
| 1987-01-22 | 1,110 | 1,130 | 1,100 | 1,110 | 97,000 | 961.04 |
| 1987-01-21 | 1,120 | 1,130 | 1,080 | 1,110 | 125,000 | 961.04 |
| 1987-01-20 | 1,100 | 1,120 | 1,100 | 1,120 | 9,000 | 969.70 |
| 1987-01-19 | 1,090 | 1,120 | 1,090 | 1,120 | 3,000 | 969.70 |
| 1987-01-16 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 943.72 |
| 1987-01-14 | 1,100 | 1,100 | 1,070 | 1,100 | 41,000 | 952.38 |
| 1987-01-13 | 1,100 | 1,110 | 1,100 | 1,110 | 18,000 | 961.04 |
| 1987-01-12 | 1,110 | 1,130 | 1,100 | 1,130 | 50,000 | 978.36 |
| 1987-01-09 | 1,110 | 1,110 | 1,100 | 1,100 | 28,000 | 952.38 |
| 1987-01-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 987.01 |
| 1987-01-07 | 1,110 | 1,120 | 1,110 | 1,110 | 104,000 | 961.04 |
| 1987-01-06 | 1,130 | 1,160 | 1,130 | 1,130 | 54,000 | 978.36 |
| 1987-01-05 | 1,160 | 1,160 | 1,130 | 1,140 | 37,000 | 987.01 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
