3002 グンゼ(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 | 891 | 910 | 891 | 910 | 92,000 | 4,136.36 |
| 1987-12-26 | 926 | 930 | 921 | 921 | 268,000 | 4,186.36 |
| 1987-12-25 | 950 | 955 | 915 | 930 | 449,000 | 4,227.27 |
| 1987-12-24 | 986 | 990 | 950 | 960 | 323,000 | 4,363.64 |
| 1987-12-23 | 970 | 990 | 970 | 976 | 284,000 | 4,436.36 |
| 1987-12-22 | 997 | 1,000 | 980 | 980 | 425,000 | 4,454.55 |
| 1987-12-21 | 1,010 | 1,010 | 997 | 997 | 295,000 | 4,531.82 |
| 1987-12-18 | 995 | 1,010 | 995 | 996 | 428,000 | 4,527.27 |
| 1987-12-17 | 995 | 1,000 | 980 | 1,000 | 131,000 | 4,545.45 |
| 1987-12-16 | 1,030 | 1,050 | 990 | 995 | 801,000 | 4,522.73 |
| 1987-12-15 | 1,020 | 1,020 | 1,000 | 1,020 | 1,018,000 | 4,636.36 |
| 1987-12-14 | 1,030 | 1,030 | 987 | 990 | 259,000 | 4,500 |
| 1987-12-11 | 1,020 | 1,090 | 1,000 | 1,010 | 1,646,000 | 4,590.91 |
| 1987-12-10 | 975 | 1,060 | 975 | 1,040 | 3,195,000 | 4,727.27 |
| 1987-12-09 | 940 | 983 | 936 | 975 | 993,000 | 4,431.82 |
| 1987-12-08 | 930 | 936 | 930 | 930 | 166,000 | 4,227.27 |
| 1987-12-07 | 933 | 935 | 930 | 930 | 84,000 | 4,227.27 |
| 1987-12-05 | 930 | 935 | 930 | 935 | 88,000 | 4,250 |
| 1987-12-04 | 955 | 955 | 935 | 935 | 79,000 | 4,250 |
| 1987-12-03 | 950 | 951 | 930 | 940 | 175,000 | 4,272.73 |
| 1987-12-02 | 960 | 960 | 950 | 960 | 97,000 | 4,363.64 |
| 1987-12-01 | 929 | 960 | 929 | 960 | 96,000 | 4,363.64 |
| 1987-11-30 | 930 | 949 | 928 | 949 | 112,000 | 4,313.64 |
| 1987-11-28 | 950 | 950 | 945 | 947 | 73,000 | 4,304.55 |
| 1987-11-27 | 952 | 965 | 952 | 960 | 272,000 | 4,363.64 |
| 1987-11-26 | 949 | 952 | 940 | 952 | 199,000 | 4,327.27 |
| 1987-11-25 | 935 | 950 | 935 | 940 | 148,000 | 4,272.73 |
| 1987-11-24 | 904 | 925 | 904 | 924 | 361,000 | 4,200 |
| 1987-11-20 | 911 | 920 | 911 | 914 | 143,000 | 4,154.55 |
| 1987-11-19 | 926 | 930 | 916 | 916 | 197,000 | 4,163.64 |
| 1987-11-18 | 915 | 930 | 915 | 916 | 112,000 | 4,163.64 |
| 1987-11-17 | 925 | 925 | 916 | 916 | 44,000 | 4,163.64 |
| 1987-11-16 | 930 | 930 | 915 | 915 | 102,000 | 4,159.09 |
| 1987-11-13 | 915 | 930 | 906 | 925 | 257,000 | 4,204.55 |
| 1987-11-12 | 910 | 916 | 898 | 899 | 357,000 | 4,086.36 |
| 1987-11-11 | 917 | 917 | 899 | 901 | 381,000 | 4,095.45 |
| 1987-11-10 | 903 | 910 | 900 | 907 | 279,000 | 4,122.73 |
| 1987-11-09 | 935 | 936 | 902 | 907 | 219,000 | 4,122.73 |
| 1987-11-07 | 949 | 949 | 930 | 931 | 239,000 | 4,231.82 |
| 1987-11-06 | 950 | 954 | 946 | 948 | 224,000 | 4,309.09 |
| 1987-11-05 | 953 | 954 | 946 | 949 | 254,000 | 4,313.64 |
| 1987-11-04 | 959 | 959 | 951 | 952 | 93,000 | 4,327.27 |
| 1987-11-02 | 978 | 978 | 955 | 960 | 162,000 | 4,363.64 |
| 1987-10-31 | 960 | 980 | 950 | 978 | 105,000 | 4,445.45 |
| 1987-10-30 | 935 | 950 | 931 | 940 | 427,000 | 4,272.73 |
| 1987-10-29 | 950 | 950 | 940 | 940 | 119,000 | 4,272.73 |
| 1987-10-28 | 960 | 976 | 950 | 950 | 190,000 | 4,318.18 |
| 1987-10-27 | 959 | 975 | 940 | 950 | 677,000 | 4,318.18 |
| 1987-10-26 | 1,000 | 1,000 | 935 | 970 | 239,000 | 4,409.09 |
| 1987-10-24 | 980 | 998 | 980 | 996 | 285,000 | 4,527.27 |
| 1987-10-23 | 980 | 1,000 | 980 | 980 | 701,000 | 4,454.55 |
| 1987-10-22 | 1,060 | 1,060 | 1,000 | 1,000 | 394,000 | 4,545.45 |
| 1987-10-21 | 980 | 990 | 980 | 990 | 459,000 | 4,500 |
| 1987-10-20 | 890 | 890 | 890 | 890 | 289,000 | 4,045.45 |
| 1987-10-19 | 1,080 | 1,110 | 1,080 | 1,090 | 281,000 | 4,954.55 |
| 1987-10-16 | 1,150 | 1,160 | 1,130 | 1,140 | 310,000 | 5,181.82 |
| 1987-10-15 | 1,130 | 1,170 | 1,130 | 1,140 | 689,000 | 5,181.82 |
| 1987-10-14 | 1,140 | 1,150 | 1,120 | 1,130 | 373,000 | 5,136.36 |
| 1987-10-13 | 1,120 | 1,170 | 1,110 | 1,120 | 751,000 | 5,090.91 |
| 1987-10-12 | 1,100 | 1,120 | 1,100 | 1,110 | 208,000 | 5,045.45 |
| 1987-10-09 | 1,090 | 1,100 | 1,080 | 1,100 | 747,000 | 5,000 |
| 1987-10-08 | 1,100 | 1,110 | 1,080 | 1,090 | 306,000 | 4,954.55 |
| 1987-10-07 | 1,080 | 1,110 | 1,070 | 1,080 | 440,000 | 4,909.09 |
| 1987-10-06 | 1,100 | 1,120 | 1,080 | 1,080 | 498,000 | 4,909.09 |
| 1987-10-05 | 1,110 | 1,110 | 1,090 | 1,100 | 222,000 | 5,000 |
| 1987-10-03 | 1,090 | 1,110 | 1,090 | 1,090 | 224,000 | 4,954.55 |
| 1987-10-02 | 1,090 | 1,120 | 1,080 | 1,090 | 395,000 | 4,954.55 |
| 1987-10-01 | 1,120 | 1,120 | 1,080 | 1,100 | 586,000 | 5,000 |
| 1987-09-30 | 1,130 | 1,140 | 1,090 | 1,120 | 951,000 | 5,090.91 |
| 1987-09-29 | 1,130 | 1,130 | 1,100 | 1,110 | 441,000 | 5,045.45 |
| 1987-09-28 | 1,110 | 1,120 | 1,090 | 1,110 | 337,000 | 5,045.45 |
| 1987-09-26 | 1,080 | 1,100 | 1,060 | 1,100 | 1,018,000 | 5,000 |
| 1987-09-25 | 1,080 | 1,090 | 1,070 | 1,070 | 683,000 | 4,863.64 |
| 1987-09-24 | 1,090 | 1,100 | 1,070 | 1,080 | 564,000 | 4,909.09 |
| 1987-09-22 | 1,100 | 1,100 | 1,060 | 1,080 | 422,000 | 4,909.09 |
| 1987-09-21 | 1,080 | 1,120 | 1,080 | 1,090 | 361,000 | 4,954.55 |
| 1987-09-18 | 1,130 | 1,130 | 1,080 | 1,080 | 544,000 | 4,909.09 |
| 1987-09-17 | 1,130 | 1,130 | 1,110 | 1,110 | 425,000 | 5,045.45 |
| 1987-09-16 | 1,150 | 1,150 | 1,130 | 1,130 | 156,000 | 5,136.36 |
| 1987-09-14 | 1,120 | 1,150 | 1,120 | 1,150 | 369,000 | 5,227.27 |
| 1987-09-11 | 1,130 | 1,160 | 1,110 | 1,110 | 522,000 | 5,045.45 |
| 1987-09-10 | 1,150 | 1,150 | 1,110 | 1,130 | 509,000 | 5,136.36 |
| 1987-09-09 | 1,160 | 1,180 | 1,120 | 1,140 | 598,000 | 5,181.82 |
| 1987-09-08 | 1,140 | 1,200 | 1,110 | 1,180 | 1,112,000 | 5,363.64 |
| 1987-09-07 | 1,200 | 1,210 | 1,130 | 1,160 | 590,000 | 5,272.73 |
| 1987-09-05 | 1,200 | 1,220 | 1,170 | 1,180 | 951,000 | 5,363.64 |
| 1987-09-04 | 1,180 | 1,260 | 1,180 | 1,240 | 4,566,000 | 5,636.36 |
| 1987-09-03 | 1,210 | 1,230 | 1,140 | 1,170 | 2,503,000 | 5,318.18 |
| 1987-09-02 | 1,290 | 1,300 | 1,230 | 1,250 | 4,861,000 | 5,681.82 |
| 1987-09-01 | 1,330 | 1,360 | 1,280 | 1,290 | 18,956,998 | 5,863.64 |
| 1987-08-31 | 1,240 | 1,310 | 1,220 | 1,310 | 18,704,998 | 5,954.55 |
| 1987-08-29 | 1,220 | 1,250 | 1,210 | 1,240 | 5,484,999 | 5,636.36 |
| 1987-08-28 | 1,250 | 1,270 | 1,220 | 1,220 | 19,436,998 | 5,545.45 |
| 1987-08-27 | 1,160 | 1,230 | 1,150 | 1,230 | 18,474,998 | 5,590.91 |
| 1987-08-26 | 1,130 | 1,170 | 1,120 | 1,150 | 13,398,999 | 5,227.27 |
| 1987-08-25 | 1,110 | 1,130 | 1,100 | 1,130 | 16,453,998 | 5,136.36 |
| 1987-08-24 | 1,010 | 1,090 | 1,010 | 1,070 | 7,427,999 | 4,863.64 |
| 1987-08-22 | 980 | 990 | 959 | 990 | 241,000 | 4,500 |
| 1987-08-21 | 990 | 990 | 966 | 980 | 178,000 | 4,454.55 |
| 1987-08-20 | 990 | 990 | 975 | 988 | 234,000 | 4,490.91 |
| 1987-08-19 | 980 | 990 | 965 | 990 | 189,000 | 4,500 |
| 1987-08-18 | 988 | 990 | 980 | 985 | 192,000 | 4,477.27 |
| 1987-08-17 | 995 | 995 | 980 | 980 | 124,000 | 4,454.55 |
| 1987-08-14 | 991 | 995 | 980 | 985 | 206,000 | 4,477.27 |
| 1987-08-13 | 985 | 988 | 970 | 971 | 189,000 | 4,413.64 |
| 1987-08-12 | 990 | 995 | 965 | 965 | 491,000 | 4,386.36 |
| 1987-08-11 | 999 | 999 | 980 | 995 | 264,000 | 4,522.73 |
| 1987-08-10 | 990 | 1,000 | 985 | 999 | 158,000 | 4,540.91 |
| 1987-08-07 | 980 | 990 | 975 | 980 | 245,000 | 4,454.55 |
| 1987-08-06 | 978 | 990 | 978 | 978 | 167,000 | 4,445.45 |
| 1987-08-05 | 960 | 985 | 955 | 985 | 215,000 | 4,477.27 |
| 1987-08-04 | 990 | 990 | 962 | 970 | 352,000 | 4,409.09 |
| 1987-08-03 | 1,020 | 1,040 | 990 | 990 | 983,000 | 4,500 |
| 1987-08-01 | 1,000 | 1,020 | 980 | 1,020 | 499,000 | 4,636.36 |
| 1987-07-31 | 1,000 | 1,010 | 980 | 1,000 | 838,000 | 4,545.45 |
| 1987-07-30 | 1,010 | 1,030 | 1,000 | 1,010 | 1,799,000 | 4,590.91 |
| 1987-07-29 | 995 | 1,020 | 990 | 997 | 4,397,000 | 4,531.82 |
| 1987-07-28 | 915 | 965 | 911 | 965 | 385,000 | 4,386.36 |
| 1987-07-27 | 910 | 920 | 904 | 910 | 214,000 | 4,136.36 |
| 1987-07-25 | 917 | 922 | 916 | 917 | 151,000 | 4,168.18 |
| 1987-07-24 | 890 | 920 | 890 | 920 | 228,000 | 4,181.82 |
| 1987-07-23 | 855 | 874 | 854 | 870 | 300,000 | 3,954.55 |
| 1987-07-22 | 880 | 890 | 859 | 865 | 332,000 | 3,931.82 |
| 1987-07-21 | 871 | 890 | 871 | 872 | 112,000 | 3,963.64 |
| 1987-07-20 | 913 | 920 | 898 | 910 | 92,000 | 4,136.36 |
| 1987-07-17 | 918 | 925 | 918 | 920 | 282,000 | 4,181.82 |
| 1987-07-16 | 930 | 930 | 918 | 918 | 123,000 | 4,172.73 |
| 1987-07-15 | 922 | 930 | 920 | 920 | 158,000 | 4,181.82 |
| 1987-07-14 | 934 | 934 | 911 | 918 | 174,000 | 4,172.73 |
| 1987-07-13 | 942 | 955 | 930 | 935 | 107,000 | 4,250 |
| 1987-07-10 | 915 | 941 | 914 | 940 | 324,000 | 4,272.73 |
| 1987-07-09 | 915 | 920 | 893 | 913 | 263,000 | 4,150 |
| 1987-07-08 | 935 | 937 | 913 | 913 | 369,000 | 4,150 |
| 1987-07-07 | 942 | 942 | 930 | 933 | 312,000 | 4,240.91 |
| 1987-07-06 | 945 | 951 | 942 | 942 | 177,000 | 4,281.82 |
| 1987-07-04 | 962 | 962 | 948 | 956 | 176,000 | 4,345.45 |
| 1987-07-03 | 950 | 981 | 950 | 952 | 585,000 | 4,327.27 |
| 1987-07-02 | 950 | 955 | 941 | 950 | 491,000 | 4,318.18 |
| 1987-07-01 | 951 | 960 | 946 | 946 | 894,000 | 4,300 |
| 1987-06-30 | 966 | 966 | 946 | 960 | 594,000 | 4,363.64 |
| 1987-06-29 | 978 | 980 | 965 | 966 | 128,000 | 4,390.91 |
| 1987-06-27 | 990 | 990 | 970 | 978 | 895,000 | 4,445.45 |
| 1987-06-26 | 989 | 1,000 | 970 | 980 | 425,000 | 4,454.55 |
| 1987-06-25 | 990 | 1,000 | 980 | 999 | 259,000 | 4,540.91 |
| 1987-06-24 | 1,000 | 1,020 | 990 | 1,000 | 513,000 | 4,545.45 |
| 1987-06-23 | 980 | 1,020 | 980 | 1,010 | 724,000 | 4,590.91 |
| 1987-06-22 | 1,000 | 1,010 | 970 | 980 | 523,000 | 4,454.55 |
| 1987-06-19 | 1,040 | 1,050 | 991 | 1,000 | 4,154,000 | 4,545.45 |
| 1987-06-18 | 980 | 1,020 | 965 | 1,020 | 1,813,000 | 4,636.36 |
| 1987-06-17 | 963 | 963 | 951 | 960 | 232,000 | 4,363.64 |
| 1987-06-16 | 964 | 969 | 955 | 964 | 336,000 | 4,381.82 |
| 1987-06-15 | 965 | 979 | 960 | 974 | 230,000 | 4,427.27 |
| 1987-06-12 | 966 | 979 | 955 | 979 | 474,000 | 4,450 |
| 1987-06-11 | 980 | 980 | 965 | 965 | 373,000 | 4,386.36 |
| 1987-06-10 | 960 | 980 | 960 | 980 | 292,000 | 4,454.55 |
| 1987-06-09 | 975 | 975 | 960 | 960 | 297,000 | 4,363.64 |
| 1987-06-08 | 980 | 980 | 960 | 970 | 161,000 | 4,409.09 |
| 1987-06-06 | 960 | 983 | 960 | 983 | 151,000 | 4,468.18 |
| 1987-06-05 | 980 | 990 | 960 | 968 | 585,000 | 4,400 |
| 1987-06-04 | 950 | 980 | 950 | 980 | 588,000 | 4,454.55 |
| 1987-06-03 | 950 | 960 | 950 | 955 | 351,000 | 4,340.91 |
| 1987-06-02 | 970 | 975 | 960 | 960 | 472,000 | 4,363.64 |
| 1987-06-01 | 980 | 986 | 974 | 980 | 379,000 | 4,454.55 |
| 1987-05-30 | 981 | 990 | 974 | 990 | 169,000 | 4,500 |
| 1987-05-29 | 975 | 1,000 | 965 | 991 | 655,000 | 4,504.55 |
| 1987-05-28 | 950 | 974 | 950 | 974 | 332,000 | 4,427.27 |
| 1987-05-27 | 1,000 | 1,010 | 960 | 960 | 584,000 | 4,363.64 |
| 1987-05-26 | 980 | 1,010 | 980 | 995 | 643,000 | 4,522.73 |
| 1987-05-25 | 1,040 | 1,040 | 999 | 1,000 | 642,000 | 4,545.45 |
| 1987-05-23 | 980 | 1,030 | 980 | 1,030 | 906,000 | 4,681.82 |
| 1987-05-22 | 970 | 998 | 970 | 982 | 640,000 | 4,463.64 |
| 1987-05-21 | 945 | 975 | 945 | 965 | 1,251,000 | 4,386.36 |
| 1987-05-20 | 950 | 970 | 935 | 946 | 1,265,000 | 4,300 |
| 1987-05-19 | 980 | 999 | 970 | 975 | 801,000 | 4,431.82 |
| 1987-05-18 | 1,010 | 1,030 | 1,000 | 1,000 | 1,092,000 | 4,545.45 |
| 1987-05-15 | 1,090 | 1,090 | 1,040 | 1,050 | 1,427,000 | 4,772.73 |
| 1987-05-14 | 1,090 | 1,090 | 1,060 | 1,090 | 2,315,000 | 4,954.55 |
| 1987-05-13 | 1,080 | 1,090 | 1,040 | 1,090 | 4,435,000 | 4,954.55 |
| 1987-05-12 | 1,060 | 1,080 | 1,040 | 1,050 | 3,908,000 | 4,772.73 |
| 1987-05-11 | 1,030 | 1,050 | 1,020 | 1,040 | 3,414,000 | 4,727.27 |
| 1987-05-08 | 1,010 | 1,030 | 999 | 1,030 | 5,022,999 | 4,681.82 |
| 1987-05-07 | 990 | 995 | 980 | 995 | 2,966,000 | 4,522.73 |
| 1987-05-06 | 996 | 1,000 | 964 | 980 | 4,200,000 | 4,454.55 |
| 1987-05-02 | 960 | 980 | 951 | 980 | 3,295,000 | 4,454.55 |
| 1987-05-01 | 903 | 959 | 903 | 959 | 2,383,000 | 4,359.09 |
| 1987-04-30 | 908 | 911 | 890 | 895 | 1,112,000 | 4,068.18 |
| 1987-04-28 | 900 | 920 | 870 | 898 | 1,571,000 | 4,081.82 |
| 1987-04-27 | 945 | 947 | 900 | 909 | 1,069,000 | 4,131.82 |
| 1987-04-25 | 938 | 940 | 921 | 938 | 911,000 | 4,263.64 |
| 1987-04-24 | 945 | 950 | 934 | 938 | 2,238,000 | 4,263.64 |
| 1987-04-23 | 949 | 960 | 934 | 944 | 4,746,000 | 4,290.91 |
| 1987-04-22 | 916 | 938 | 913 | 930 | 5,007,999 | 4,227.27 |
| 1987-04-21 | 906 | 916 | 896 | 896 | 2,840,000 | 4,072.73 |
| 1987-04-20 | 898 | 920 | 896 | 896 | 2,315,000 | 4,072.73 |
| 1987-04-17 | 880 | 906 | 869 | 896 | 4,412,000 | 4,072.73 |
| 1987-04-16 | 860 | 870 | 850 | 870 | 1,468,000 | 3,954.55 |
| 1987-04-15 | 837 | 850 | 830 | 850 | 661,000 | 3,863.64 |
| 1987-04-14 | 830 | 855 | 830 | 847 | 504,000 | 3,850 |
| 1987-04-13 | 862 | 863 | 833 | 840 | 395,000 | 3,818.18 |
| 1987-04-10 | 835 | 855 | 815 | 855 | 898,000 | 3,886.36 |
| 1987-04-09 | 866 | 873 | 843 | 845 | 1,470,000 | 3,840.91 |
| 1987-04-08 | 849 | 870 | 847 | 865 | 2,217,000 | 3,931.82 |
| 1987-04-07 | 840 | 852 | 835 | 847 | 1,548,000 | 3,850 |
| 1987-04-06 | 860 | 860 | 835 | 849 | 875,000 | 3,859.09 |
| 1987-04-04 | 870 | 871 | 852 | 852 | 2,147,000 | 3,872.73 |
| 1987-04-03 | 825 | 853 | 824 | 850 | 6,673,999 | 3,863.64 |
| 1987-04-02 | 796 | 798 | 785 | 795 | 912,000 | 3,613.64 |
| 1987-04-01 | 760 | 798 | 760 | 798 | 449,000 | 3,627.27 |
| 1987-03-31 | 728 | 759 | 728 | 755 | 198,000 | 3,431.82 |
| 1987-03-30 | 753 | 755 | 738 | 740 | 238,000 | 3,363.64 |
| 1987-03-28 | 752 | 755 | 751 | 753 | 118,000 | 3,422.73 |
| 1987-03-27 | 765 | 770 | 753 | 753 | 301,000 | 3,422.73 |
| 1987-03-26 | 760 | 770 | 758 | 763 | 210,000 | 3,468.18 |
| 1987-03-25 | 761 | 764 | 758 | 758 | 172,000 | 3,445.45 |
| 1987-03-24 | 769 | 770 | 760 | 765 | 268,000 | 3,477.27 |
| 1987-03-23 | 790 | 790 | 770 | 770 | 257,000 | 3,500 |
| 1987-03-20 | 755 | 780 | 755 | 780 | 801,000 | 3,545.45 |
| 1987-03-19 | 752 | 760 | 751 | 760 | 309,000 | 3,454.55 |
| 1987-03-18 | 751 | 755 | 748 | 751 | 347,000 | 3,413.64 |
| 1987-03-17 | 763 | 763 | 750 | 751 | 294,000 | 3,413.64 |
| 1987-03-16 | 757 | 770 | 751 | 751 | 685,000 | 3,413.64 |
| 1987-03-13 | 765 | 771 | 751 | 757 | 784,000 | 3,440.91 |
| 1987-03-12 | 775 | 779 | 770 | 775 | 359,000 | 3,522.73 |
| 1987-03-11 | 790 | 795 | 770 | 770 | 345,000 | 3,500 |
| 1987-03-10 | 779 | 786 | 770 | 780 | 157,000 | 3,545.45 |
| 1987-03-09 | 788 | 790 | 772 | 780 | 294,000 | 3,545.45 |
| 1987-03-07 | 799 | 800 | 790 | 798 | 597,000 | 3,627.27 |
| 1987-03-06 | 791 | 799 | 780 | 799 | 724,000 | 3,631.82 |
| 1987-03-05 | 780 | 785 | 771 | 771 | 206,000 | 3,504.55 |
| 1987-03-04 | 780 | 800 | 770 | 770 | 392,000 | 3,500 |
| 1987-03-03 | 765 | 776 | 765 | 775 | 308,000 | 3,522.73 |
| 1987-03-02 | 760 | 765 | 755 | 763 | 183,000 | 3,468.18 |
| 1987-02-28 | 750 | 765 | 740 | 765 | 188,000 | 3,477.27 |
| 1987-02-27 | 768 | 770 | 751 | 752 | 222,000 | 3,418.18 |
| 1987-02-26 | 755 | 775 | 755 | 758 | 192,000 | 3,445.45 |
| 1987-02-25 | 750 | 759 | 750 | 754 | 145,000 | 3,427.27 |
| 1987-02-24 | 760 | 760 | 740 | 749 | 213,000 | 3,404.55 |
| 1987-02-23 | 751 | 751 | 740 | 740 | 258,000 | 3,363.64 |
| 1987-02-20 | 745 | 755 | 731 | 732 | 708,000 | 3,327.27 |
| 1987-02-19 | 750 | 750 | 735 | 735 | 713,000 | 3,340.91 |
| 1987-02-18 | 760 | 767 | 753 | 753 | 264,000 | 3,422.73 |
| 1987-02-17 | 766 | 776 | 750 | 760 | 124,000 | 3,454.55 |
| 1987-02-16 | 750 | 755 | 746 | 746 | 224,000 | 3,390.91 |
| 1987-02-13 | 763 | 763 | 750 | 755 | 342,000 | 3,431.82 |
| 1987-02-12 | 780 | 782 | 773 | 773 | 133,000 | 3,513.64 |
| 1987-02-10 | 774 | 786 | 773 | 780 | 24,000 | 3,545.45 |
| 1987-02-09 | 770 | 779 | 768 | 772 | 89,000 | 3,509.09 |
| 1987-02-07 | 770 | 779 | 770 | 770 | 105,000 | 3,500 |
| 1987-02-06 | 765 | 779 | 765 | 767 | 420,000 | 3,486.36 |
| 1987-02-05 | 770 | 780 | 765 | 780 | 81,000 | 3,545.45 |
| 1987-02-04 | 759 | 769 | 759 | 767 | 577,000 | 3,486.36 |
| 1987-02-03 | 778 | 778 | 758 | 758 | 505,000 | 3,445.45 |
| 1987-02-02 | 780 | 798 | 780 | 781 | 133,000 | 3,550 |
| 1987-01-31 | 782 | 800 | 770 | 800 | 111,000 | 3,636.36 |
| 1987-01-30 | 795 | 798 | 782 | 782 | 344,000 | 3,554.55 |
| 1987-01-29 | 790 | 799 | 790 | 795 | 285,000 | 3,613.64 |
| 1987-01-28 | 800 | 802 | 787 | 800 | 578,000 | 3,636.36 |
| 1987-01-27 | 800 | 808 | 798 | 800 | 524,000 | 3,636.36 |
| 1987-01-26 | 800 | 800 | 795 | 798 | 206,000 | 3,627.27 |
| 1987-01-24 | 797 | 800 | 790 | 800 | 865,000 | 3,636.36 |
| 1987-01-23 | 770 | 794 | 770 | 794 | 756,000 | 3,609.09 |
| 1987-01-22 | 770 | 773 | 764 | 770 | 349,000 | 3,500 |
| 1987-01-21 | 760 | 770 | 760 | 770 | 213,000 | 3,500 |
| 1987-01-20 | 760 | 764 | 760 | 763 | 151,000 | 3,468.18 |
| 1987-01-19 | 764 | 775 | 764 | 764 | 192,000 | 3,472.73 |
| 1987-01-16 | 768 | 768 | 755 | 764 | 194,000 | 3,472.73 |
| 1987-01-14 | 760 | 766 | 755 | 758 | 186,000 | 3,445.45 |
| 1987-01-13 | 760 | 767 | 755 | 760 | 97,000 | 3,454.55 |
| 1987-01-12 | 769 | 769 | 760 | 760 | 62,000 | 3,454.55 |
| 1987-01-09 | 767 | 769 | 765 | 765 | 198,000 | 3,477.27 |
| 1987-01-08 | 769 | 769 | 762 | 766 | 94,000 | 3,481.82 |
| 1987-01-07 | 771 | 771 | 765 | 765 | 160,000 | 3,477.27 |
| 1987-01-06 | 766 | 766 | 755 | 766 | 328,000 | 3,481.82 |
| 1987-01-05 | 766 | 766 | 760 | 760 | 138,000 | 3,454.55 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株