3105 日清紡ホールディングス(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 | 1,130 | 1,130 | 1,100 | 1,110 | 82,000 | 1,110 |
| 1987-12-26 | 1,180 | 1,180 | 1,140 | 1,140 | 73,000 | 1,140 |
| 1987-12-25 | 1,180 | 1,180 | 1,140 | 1,160 | 89,000 | 1,160 |
| 1987-12-24 | 1,160 | 1,180 | 1,140 | 1,160 | 161,000 | 1,160 |
| 1987-12-23 | 1,140 | 1,180 | 1,130 | 1,180 | 108,000 | 1,180 |
| 1987-12-22 | 1,130 | 1,140 | 1,120 | 1,120 | 366,000 | 1,120 |
| 1987-12-21 | 1,150 | 1,150 | 1,100 | 1,110 | 921,000 | 1,110 |
| 1987-12-18 | 1,160 | 1,160 | 1,140 | 1,140 | 597,000 | 1,140 |
| 1987-12-17 | 1,170 | 1,190 | 1,150 | 1,150 | 471,000 | 1,150 |
| 1987-12-16 | 1,190 | 1,210 | 1,180 | 1,190 | 280,000 | 1,190 |
| 1987-12-15 | 1,240 | 1,240 | 1,210 | 1,210 | 153,000 | 1,210 |
| 1987-12-14 | 1,250 | 1,250 | 1,200 | 1,200 | 265,000 | 1,200 |
| 1987-12-11 | 1,250 | 1,280 | 1,240 | 1,250 | 528,000 | 1,250 |
| 1987-12-10 | 1,220 | 1,280 | 1,210 | 1,280 | 1,020,000 | 1,280 |
| 1987-12-09 | 1,220 | 1,230 | 1,210 | 1,210 | 231,000 | 1,210 |
| 1987-12-08 | 1,200 | 1,220 | 1,190 | 1,220 | 252,000 | 1,220 |
| 1987-12-07 | 1,190 | 1,210 | 1,180 | 1,190 | 115,000 | 1,190 |
| 1987-12-05 | 1,200 | 1,200 | 1,190 | 1,190 | 213,000 | 1,190 |
| 1987-12-04 | 1,230 | 1,230 | 1,190 | 1,200 | 298,000 | 1,200 |
| 1987-12-03 | 1,180 | 1,230 | 1,180 | 1,230 | 168,000 | 1,230 |
| 1987-12-02 | 1,200 | 1,220 | 1,190 | 1,200 | 180,000 | 1,200 |
| 1987-12-01 | 1,180 | 1,230 | 1,180 | 1,230 | 353,000 | 1,230 |
| 1987-11-30 | 1,200 | 1,230 | 1,200 | 1,230 | 322,000 | 1,230 |
| 1987-11-28 | 1,210 | 1,230 | 1,200 | 1,230 | 97,000 | 1,230 |
| 1987-11-27 | 1,200 | 1,230 | 1,200 | 1,230 | 418,000 | 1,230 |
| 1987-11-26 | 1,210 | 1,240 | 1,200 | 1,220 | 269,000 | 1,220 |
| 1987-11-25 | 1,210 | 1,220 | 1,190 | 1,220 | 365,000 | 1,220 |
| 1987-11-24 | 1,160 | 1,190 | 1,150 | 1,190 | 387,000 | 1,190 |
| 1987-11-20 | 1,170 | 1,200 | 1,150 | 1,180 | 540,000 | 1,180 |
| 1987-11-19 | 1,190 | 1,190 | 1,180 | 1,190 | 295,000 | 1,190 |
| 1987-11-18 | 1,150 | 1,200 | 1,150 | 1,170 | 426,000 | 1,170 |
| 1987-11-17 | 1,170 | 1,190 | 1,170 | 1,170 | 256,000 | 1,170 |
| 1987-11-16 | 1,210 | 1,210 | 1,170 | 1,170 | 384,000 | 1,170 |
| 1987-11-13 | 1,150 | 1,190 | 1,120 | 1,190 | 981,000 | 1,190 |
| 1987-11-12 | 1,110 | 1,120 | 1,100 | 1,110 | 331,000 | 1,110 |
| 1987-11-11 | 1,120 | 1,130 | 1,060 | 1,060 | 606,000 | 1,060 |
| 1987-11-10 | 1,140 | 1,140 | 1,110 | 1,120 | 287,000 | 1,120 |
| 1987-11-09 | 1,170 | 1,170 | 1,130 | 1,140 | 223,000 | 1,140 |
| 1987-11-07 | 1,170 | 1,170 | 1,150 | 1,170 | 173,000 | 1,170 |
| 1987-11-06 | 1,170 | 1,200 | 1,130 | 1,150 | 257,000 | 1,150 |
| 1987-11-05 | 1,170 | 1,190 | 1,120 | 1,150 | 434,000 | 1,150 |
| 1987-11-04 | 1,210 | 1,220 | 1,190 | 1,190 | 547,000 | 1,190 |
| 1987-11-02 | 1,270 | 1,270 | 1,220 | 1,250 | 492,000 | 1,250 |
| 1987-10-31 | 1,190 | 1,250 | 1,180 | 1,250 | 499,000 | 1,250 |
| 1987-10-30 | 1,170 | 1,170 | 1,140 | 1,170 | 365,000 | 1,170 |
| 1987-10-29 | 1,160 | 1,180 | 1,120 | 1,130 | 832,000 | 1,130 |
| 1987-10-28 | 1,200 | 1,210 | 1,150 | 1,180 | 951,000 | 1,180 |
| 1987-10-27 | 1,160 | 1,220 | 1,130 | 1,180 | 1,557,000 | 1,180 |
| 1987-10-26 | 1,260 | 1,280 | 1,100 | 1,120 | 348,000 | 1,120 |
| 1987-10-24 | 1,260 | 1,300 | 1,260 | 1,280 | 184,000 | 1,280 |
| 1987-10-23 | 1,310 | 1,350 | 1,280 | 1,280 | 524,000 | 1,280 |
| 1987-10-22 | 1,400 | 1,410 | 1,350 | 1,350 | 647,000 | 1,350 |
| 1987-10-21 | 1,220 | 1,340 | 1,220 | 1,300 | 1,130,000 | 1,300 |
| 1987-10-20 | 1,200 | 1,200 | 1,200 | 1,200 | 348,000 | 1,200 |
| 1987-10-19 | 1,520 | 1,540 | 1,490 | 1,500 | 899,000 | 1,500 |
| 1987-10-16 | 1,590 | 1,590 | 1,550 | 1,580 | 1,295,000 | 1,580 |
| 1987-10-15 | 1,520 | 1,620 | 1,520 | 1,560 | 2,161,000 | 1,560 |
| 1987-10-14 | 1,550 | 1,560 | 1,540 | 1,550 | 849,000 | 1,550 |
| 1987-10-13 | 1,540 | 1,560 | 1,530 | 1,540 | 478,000 | 1,540 |
| 1987-10-12 | 1,550 | 1,560 | 1,530 | 1,540 | 387,000 | 1,540 |
| 1987-10-09 | 1,560 | 1,570 | 1,540 | 1,560 | 859,000 | 1,560 |
| 1987-10-08 | 1,580 | 1,580 | 1,530 | 1,540 | 1,036,000 | 1,540 |
| 1987-10-07 | 1,510 | 1,580 | 1,510 | 1,560 | 1,616,000 | 1,560 |
| 1987-10-06 | 1,590 | 1,590 | 1,530 | 1,550 | 1,756,000 | 1,550 |
| 1987-10-05 | 1,570 | 1,600 | 1,550 | 1,580 | 3,609,000 | 1,580 |
| 1987-10-03 | 1,580 | 1,590 | 1,550 | 1,570 | 2,059,000 | 1,570 |
| 1987-10-02 | 1,520 | 1,570 | 1,520 | 1,560 | 3,479,000 | 1,560 |
| 1987-10-01 | 1,560 | 1,570 | 1,510 | 1,530 | 3,525,000 | 1,530 |
| 1987-09-30 | 1,480 | 1,550 | 1,440 | 1,540 | 3,103,000 | 1,540 |
| 1987-09-29 | 1,500 | 1,510 | 1,450 | 1,480 | 1,374,000 | 1,480 |
| 1987-09-28 | 1,460 | 1,510 | 1,440 | 1,480 | 1,781,000 | 1,480 |
| 1987-09-26 | 1,460 | 1,460 | 1,390 | 1,430 | 401,000 | 1,430 |
| 1987-09-25 | 1,370 | 1,450 | 1,340 | 1,440 | 459,000 | 1,440 |
| 1987-09-24 | 1,380 | 1,430 | 1,350 | 1,360 | 589,000 | 1,360 |
| 1987-09-22 | 1,390 | 1,400 | 1,350 | 1,400 | 278,000 | 1,400 |
| 1987-09-21 | 1,400 | 1,400 | 1,380 | 1,390 | 281,000 | 1,390 |
| 1987-09-18 | 1,370 | 1,390 | 1,360 | 1,380 | 138,000 | 1,380 |
| 1987-09-17 | 1,400 | 1,400 | 1,380 | 1,380 | 98,000 | 1,380 |
| 1987-09-16 | 1,340 | 1,400 | 1,340 | 1,400 | 415,000 | 1,400 |
| 1987-09-14 | 1,360 | 1,360 | 1,340 | 1,350 | 461,000 | 1,350 |
| 1987-09-11 | 1,390 | 1,420 | 1,380 | 1,380 | 179,000 | 1,380 |
| 1987-09-10 | 1,440 | 1,440 | 1,410 | 1,410 | 53,000 | 1,410 |
| 1987-09-09 | 1,420 | 1,460 | 1,420 | 1,440 | 281,000 | 1,440 |
| 1987-09-08 | 1,430 | 1,450 | 1,420 | 1,440 | 79,000 | 1,440 |
| 1987-09-07 | 1,450 | 1,470 | 1,420 | 1,450 | 221,000 | 1,450 |
| 1987-09-05 | 1,490 | 1,500 | 1,460 | 1,500 | 188,000 | 1,500 |
| 1987-09-04 | 1,450 | 1,500 | 1,450 | 1,500 | 338,000 | 1,500 |
| 1987-09-03 | 1,480 | 1,490 | 1,430 | 1,440 | 780,000 | 1,440 |
| 1987-09-02 | 1,500 | 1,520 | 1,490 | 1,510 | 1,158,000 | 1,510 |
| 1987-09-01 | 1,470 | 1,530 | 1,460 | 1,500 | 3,645,000 | 1,500 |
| 1987-08-31 | 1,450 | 1,470 | 1,440 | 1,460 | 354,000 | 1,460 |
| 1987-08-29 | 1,480 | 1,490 | 1,450 | 1,450 | 327,000 | 1,450 |
| 1987-08-28 | 1,520 | 1,520 | 1,480 | 1,480 | 2,302,000 | 1,480 |
| 1987-08-27 | 1,470 | 1,510 | 1,460 | 1,500 | 2,869,000 | 1,500 |
| 1987-08-26 | 1,420 | 1,450 | 1,410 | 1,450 | 2,105,000 | 1,450 |
| 1987-08-25 | 1,380 | 1,390 | 1,370 | 1,390 | 485,000 | 1,390 |
| 1987-08-24 | 1,370 | 1,380 | 1,360 | 1,380 | 121,000 | 1,380 |
| 1987-08-22 | 1,360 | 1,390 | 1,360 | 1,380 | 315,000 | 1,380 |
| 1987-08-21 | 1,360 | 1,400 | 1,350 | 1,380 | 894,000 | 1,380 |
| 1987-08-20 | 1,340 | 1,370 | 1,340 | 1,350 | 408,000 | 1,350 |
| 1987-08-19 | 1,320 | 1,350 | 1,320 | 1,340 | 92,000 | 1,340 |
| 1987-08-18 | 1,320 | 1,360 | 1,320 | 1,340 | 134,000 | 1,340 |
| 1987-08-17 | 1,340 | 1,360 | 1,320 | 1,330 | 178,000 | 1,330 |
| 1987-08-14 | 1,350 | 1,360 | 1,300 | 1,320 | 790,000 | 1,320 |
| 1987-08-13 | 1,370 | 1,370 | 1,310 | 1,360 | 296,000 | 1,360 |
| 1987-08-12 | 1,360 | 1,380 | 1,340 | 1,360 | 490,000 | 1,360 |
| 1987-08-11 | 1,340 | 1,370 | 1,310 | 1,340 | 197,000 | 1,340 |
| 1987-08-10 | 1,330 | 1,350 | 1,330 | 1,340 | 61,000 | 1,340 |
| 1987-08-07 | 1,360 | 1,360 | 1,320 | 1,330 | 270,000 | 1,330 |
| 1987-08-06 | 1,380 | 1,390 | 1,350 | 1,350 | 877,000 | 1,350 |
| 1987-08-05 | 1,350 | 1,370 | 1,350 | 1,370 | 211,000 | 1,370 |
| 1987-08-04 | 1,320 | 1,370 | 1,320 | 1,350 | 119,000 | 1,350 |
| 1987-08-03 | 1,400 | 1,400 | 1,350 | 1,350 | 76,000 | 1,350 |
| 1987-08-01 | 1,390 | 1,400 | 1,360 | 1,400 | 183,000 | 1,400 |
| 1987-07-31 | 1,390 | 1,410 | 1,380 | 1,380 | 1,048,000 | 1,380 |
| 1987-07-30 | 1,350 | 1,350 | 1,330 | 1,350 | 208,000 | 1,350 |
| 1987-07-29 | 1,360 | 1,390 | 1,320 | 1,360 | 737,000 | 1,360 |
| 1987-07-28 | 1,290 | 1,360 | 1,290 | 1,350 | 333,000 | 1,350 |
| 1987-07-27 | 1,260 | 1,290 | 1,250 | 1,290 | 165,000 | 1,290 |
| 1987-07-25 | 1,300 | 1,300 | 1,240 | 1,240 | 91,000 | 1,240 |
| 1987-07-24 | 1,220 | 1,290 | 1,210 | 1,290 | 357,000 | 1,290 |
| 1987-07-23 | 1,210 | 1,220 | 1,180 | 1,200 | 210,000 | 1,200 |
| 1987-07-22 | 1,220 | 1,260 | 1,210 | 1,210 | 172,000 | 1,210 |
| 1987-07-21 | 1,240 | 1,260 | 1,210 | 1,210 | 195,000 | 1,210 |
| 1987-07-20 | 1,300 | 1,300 | 1,270 | 1,280 | 194,000 | 1,280 |
| 1987-07-17 | 1,320 | 1,320 | 1,310 | 1,320 | 40,000 | 1,320 |
| 1987-07-16 | 1,300 | 1,330 | 1,300 | 1,320 | 91,000 | 1,320 |
| 1987-07-15 | 1,330 | 1,330 | 1,290 | 1,300 | 222,000 | 1,300 |
| 1987-07-14 | 1,300 | 1,350 | 1,300 | 1,340 | 246,000 | 1,340 |
| 1987-07-13 | 1,310 | 1,350 | 1,300 | 1,310 | 236,000 | 1,310 |
| 1987-07-10 | 1,310 | 1,360 | 1,310 | 1,330 | 284,000 | 1,330 |
| 1987-07-09 | 1,290 | 1,350 | 1,280 | 1,330 | 206,000 | 1,330 |
| 1987-07-08 | 1,350 | 1,350 | 1,290 | 1,300 | 196,000 | 1,300 |
| 1987-07-07 | 1,350 | 1,350 | 1,300 | 1,310 | 221,000 | 1,310 |
| 1987-07-06 | 1,370 | 1,370 | 1,330 | 1,350 | 138,000 | 1,350 |
| 1987-07-04 | 1,390 | 1,390 | 1,350 | 1,350 | 170,000 | 1,350 |
| 1987-07-03 | 1,340 | 1,430 | 1,340 | 1,400 | 2,177,000 | 1,400 |
| 1987-07-02 | 1,320 | 1,340 | 1,300 | 1,340 | 154,000 | 1,340 |
| 1987-07-01 | 1,280 | 1,320 | 1,280 | 1,290 | 276,000 | 1,290 |
| 1987-06-30 | 1,280 | 1,320 | 1,280 | 1,320 | 226,000 | 1,320 |
| 1987-06-29 | 1,290 | 1,290 | 1,280 | 1,280 | 195,000 | 1,280 |
| 1987-06-27 | 1,310 | 1,320 | 1,280 | 1,280 | 460,000 | 1,280 |
| 1987-06-26 | 1,320 | 1,330 | 1,270 | 1,320 | 474,000 | 1,320 |
| 1987-06-25 | 1,320 | 1,330 | 1,300 | 1,330 | 208,000 | 1,330 |
| 1987-06-24 | 1,320 | 1,340 | 1,320 | 1,330 | 316,000 | 1,330 |
| 1987-06-23 | 1,350 | 1,350 | 1,300 | 1,320 | 399,000 | 1,320 |
| 1987-06-22 | 1,400 | 1,400 | 1,350 | 1,380 | 193,000 | 1,380 |
| 1987-06-19 | 1,390 | 1,410 | 1,360 | 1,380 | 799,000 | 1,380 |
| 1987-06-18 | 1,420 | 1,420 | 1,380 | 1,400 | 300,000 | 1,400 |
| 1987-06-17 | 1,360 | 1,420 | 1,360 | 1,420 | 463,000 | 1,420 |
| 1987-06-16 | 1,380 | 1,400 | 1,380 | 1,380 | 425,000 | 1,380 |
| 1987-06-15 | 1,390 | 1,410 | 1,370 | 1,370 | 267,000 | 1,370 |
| 1987-06-12 | 1,420 | 1,430 | 1,400 | 1,410 | 375,000 | 1,410 |
| 1987-06-11 | 1,420 | 1,440 | 1,400 | 1,400 | 1,245,000 | 1,400 |
| 1987-06-10 | 1,380 | 1,410 | 1,380 | 1,400 | 1,175,000 | 1,400 |
| 1987-06-09 | 1,390 | 1,390 | 1,380 | 1,390 | 400,000 | 1,390 |
| 1987-06-08 | 1,360 | 1,390 | 1,360 | 1,380 | 25,000 | 1,380 |
| 1987-06-06 | 1,380 | 1,390 | 1,350 | 1,390 | 103,000 | 1,390 |
| 1987-06-05 | 1,390 | 1,400 | 1,380 | 1,380 | 340,000 | 1,380 |
| 1987-06-04 | 1,380 | 1,400 | 1,370 | 1,390 | 473,000 | 1,390 |
| 1987-06-03 | 1,400 | 1,400 | 1,380 | 1,390 | 158,000 | 1,390 |
| 1987-06-02 | 1,380 | 1,400 | 1,360 | 1,400 | 228,000 | 1,400 |
| 1987-06-01 | 1,400 | 1,410 | 1,390 | 1,400 | 238,000 | 1,400 |
| 1987-05-30 | 1,390 | 1,400 | 1,380 | 1,400 | 305,000 | 1,400 |
| 1987-05-29 | 1,370 | 1,400 | 1,370 | 1,400 | 375,000 | 1,400 |
| 1987-05-28 | 1,360 | 1,370 | 1,350 | 1,360 | 250,000 | 1,360 |
| 1987-05-27 | 1,320 | 1,370 | 1,300 | 1,350 | 443,000 | 1,350 |
| 1987-05-26 | 1,330 | 1,330 | 1,320 | 1,330 | 141,000 | 1,330 |
| 1987-05-25 | 1,330 | 1,340 | 1,300 | 1,330 | 490,000 | 1,330 |
| 1987-05-23 | 1,280 | 1,310 | 1,280 | 1,300 | 496,000 | 1,300 |
| 1987-05-22 | 1,300 | 1,300 | 1,260 | 1,300 | 680,000 | 1,300 |
| 1987-05-21 | 1,270 | 1,300 | 1,230 | 1,240 | 702,000 | 1,240 |
| 1987-05-20 | 1,360 | 1,360 | 1,270 | 1,270 | 560,000 | 1,270 |
| 1987-05-19 | 1,400 | 1,410 | 1,360 | 1,370 | 492,000 | 1,370 |
| 1987-05-18 | 1,440 | 1,440 | 1,420 | 1,420 | 181,000 | 1,420 |
| 1987-05-15 | 1,470 | 1,500 | 1,410 | 1,430 | 1,347,000 | 1,430 |
| 1987-05-14 | 1,470 | 1,540 | 1,430 | 1,440 | 360,000 | 1,440 |
| 1987-05-13 | 1,490 | 1,550 | 1,460 | 1,470 | 1,292,000 | 1,470 |
| 1987-05-12 | 1,490 | 1,540 | 1,490 | 1,490 | 1,344,000 | 1,490 |
| 1987-05-11 | 1,510 | 1,520 | 1,470 | 1,520 | 370,000 | 1,520 |
| 1987-05-08 | 1,510 | 1,540 | 1,500 | 1,520 | 1,538,000 | 1,520 |
| 1987-05-07 | 1,450 | 1,560 | 1,430 | 1,510 | 4,374,000 | 1,510 |
| 1987-05-06 | 1,410 | 1,510 | 1,400 | 1,440 | 2,459,000 | 1,440 |
| 1987-05-02 | 1,390 | 1,430 | 1,370 | 1,430 | 346,000 | 1,430 |
| 1987-05-01 | 1,370 | 1,440 | 1,360 | 1,430 | 1,146,000 | 1,430 |
| 1987-04-30 | 1,380 | 1,430 | 1,350 | 1,350 | 422,000 | 1,350 |
| 1987-04-28 | 1,420 | 1,510 | 1,370 | 1,400 | 2,402,000 | 1,400 |
| 1987-04-27 | 1,370 | 1,500 | 1,360 | 1,430 | 4,790,000 | 1,430 |
| 1987-04-25 | 1,440 | 1,440 | 1,370 | 1,370 | 240,000 | 1,370 |
| 1987-04-24 | 1,460 | 1,460 | 1,400 | 1,420 | 330,000 | 1,420 |
| 1987-04-23 | 1,470 | 1,490 | 1,440 | 1,470 | 532,000 | 1,470 |
| 1987-04-22 | 1,530 | 1,530 | 1,440 | 1,490 | 4,103,000 | 1,490 |
| 1987-04-21 | 1,530 | 1,600 | 1,510 | 1,560 | 6,212,001 | 1,471.70 |
| 1987-04-20 | 1,450 | 1,550 | 1,450 | 1,530 | 3,192,001 | 1,443.40 |
| 1987-04-17 | 1,430 | 1,460 | 1,410 | 1,450 | 747,000 | 1,367.92 |
| 1987-04-16 | 1,470 | 1,480 | 1,430 | 1,450 | 464,000 | 1,367.92 |
| 1987-04-15 | 1,440 | 1,460 | 1,430 | 1,450 | 804,000 | 1,367.92 |
| 1987-04-14 | 1,380 | 1,450 | 1,380 | 1,420 | 1,118,000 | 1,339.62 |
| 1987-04-13 | 1,500 | 1,510 | 1,400 | 1,400 | 1,055,000 | 1,320.75 |
| 1987-04-10 | 1,410 | 1,500 | 1,360 | 1,500 | 1,858,000 | 1,415.09 |
| 1987-04-09 | 1,440 | 1,490 | 1,410 | 1,410 | 1,228,000 | 1,330.19 |
| 1987-04-08 | 1,400 | 1,490 | 1,390 | 1,440 | 1,714,000 | 1,358.49 |
| 1987-04-07 | 1,440 | 1,450 | 1,400 | 1,440 | 833,000 | 1,358.49 |
| 1987-04-06 | 1,480 | 1,510 | 1,440 | 1,460 | 973,000 | 1,377.36 |
| 1987-04-04 | 1,460 | 1,550 | 1,460 | 1,510 | 2,857,001 | 1,424.53 |
| 1987-04-03 | 1,510 | 1,570 | 1,440 | 1,450 | 5,922,001 | 1,367.92 |
| 1987-04-02 | 1,440 | 1,570 | 1,420 | 1,540 | 12,084,003 | 1,452.83 |
| 1987-04-01 | 1,280 | 1,420 | 1,270 | 1,420 | 12,821,003 | 1,339.62 |
| 1987-03-31 | 1,170 | 1,270 | 1,170 | 1,220 | 2,991,001 | 1,150.94 |
| 1987-03-30 | 1,170 | 1,230 | 1,130 | 1,200 | 1,662,000 | 1,132.08 |
| 1987-03-28 | 1,150 | 1,170 | 1,120 | 1,170 | 721,000 | 1,103.77 |
| 1987-03-27 | 1,180 | 1,180 | 1,140 | 1,140 | 1,692,000 | 1,075.47 |
| 1987-03-26 | 1,150 | 1,180 | 1,130 | 1,180 | 1,642,000 | 1,113.21 |
| 1987-03-25 | 1,100 | 1,120 | 1,080 | 1,110 | 593,000 | 1,047.17 |
| 1987-03-24 | 1,100 | 1,100 | 1,060 | 1,070 | 249,000 | 1,009.43 |
| 1987-03-23 | 1,090 | 1,110 | 1,070 | 1,080 | 442,000 | 1,018.87 |
| 1987-03-20 | 1,080 | 1,100 | 1,040 | 1,080 | 563,000 | 1,018.87 |
| 1987-03-19 | 1,080 | 1,100 | 1,070 | 1,100 | 597,000 | 1,037.74 |
| 1987-03-18 | 1,100 | 1,100 | 1,070 | 1,070 | 695,000 | 1,009.43 |
| 1987-03-17 | 1,110 | 1,120 | 1,070 | 1,070 | 340,000 | 1,009.43 |
| 1987-03-16 | 1,110 | 1,130 | 1,080 | 1,110 | 554,000 | 1,047.17 |
| 1987-03-13 | 1,180 | 1,190 | 1,110 | 1,150 | 1,549,000 | 1,084.91 |
| 1987-03-12 | 1,110 | 1,160 | 1,110 | 1,160 | 3,041,001 | 1,094.34 |
| 1987-03-11 | 1,090 | 1,120 | 1,070 | 1,070 | 2,322,001 | 1,009.43 |
| 1987-03-10 | 1,060 | 1,100 | 1,050 | 1,080 | 2,215,001 | 1,018.87 |
| 1987-03-09 | 1,050 | 1,070 | 1,030 | 1,040 | 1,568,000 | 981.13 |
| 1987-03-07 | 1,040 | 1,040 | 1,020 | 1,020 | 476,000 | 962.26 |
| 1987-03-06 | 1,030 | 1,040 | 1,020 | 1,040 | 784,000 | 981.13 |
| 1987-03-05 | 1,030 | 1,040 | 996 | 1,020 | 1,201,000 | 962.26 |
| 1987-03-04 | 1,040 | 1,050 | 1,020 | 1,030 | 1,432,000 | 971.70 |
| 1987-03-03 | 1,020 | 1,050 | 995 | 999 | 2,516,001 | 942.45 |
| 1987-03-02 | 950 | 1,000 | 950 | 989 | 789,000 | 933.02 |
| 1987-02-28 | 940 | 957 | 940 | 940 | 297,000 | 886.79 |
| 1987-02-27 | 940 | 943 | 932 | 940 | 315,000 | 886.79 |
| 1987-02-26 | 936 | 940 | 917 | 940 | 344,000 | 886.79 |
| 1987-02-25 | 947 | 947 | 929 | 935 | 278,000 | 882.08 |
| 1987-02-24 | 946 | 946 | 927 | 938 | 363,000 | 884.91 |
| 1987-02-23 | 910 | 920 | 905 | 906 | 194,000 | 854.72 |
| 1987-02-20 | 950 | 950 | 910 | 920 | 251,000 | 867.92 |
| 1987-02-19 | 950 | 950 | 935 | 949 | 204,000 | 895.28 |
| 1987-02-18 | 955 | 955 | 941 | 941 | 121,000 | 887.74 |
| 1987-02-17 | 951 | 960 | 941 | 951 | 125,000 | 897.17 |
| 1987-02-16 | 970 | 975 | 949 | 951 | 239,000 | 897.17 |
| 1987-02-13 | 990 | 990 | 968 | 969 | 233,000 | 914.15 |
| 1987-02-12 | 971 | 985 | 970 | 985 | 213,000 | 929.25 |
| 1987-02-10 | 960 | 969 | 954 | 965 | 177,000 | 910.38 |
| 1987-02-09 | 953 | 965 | 953 | 960 | 53,000 | 905.66 |
| 1987-02-07 | 966 | 975 | 959 | 973 | 347,000 | 917.92 |
| 1987-02-06 | 970 | 985 | 966 | 976 | 312,000 | 920.76 |
| 1987-02-05 | 970 | 999 | 965 | 966 | 510,000 | 911.32 |
| 1987-02-04 | 960 | 973 | 960 | 962 | 393,000 | 907.55 |
| 1987-02-03 | 990 | 991 | 950 | 950 | 385,000 | 896.23 |
| 1987-02-02 | 1,010 | 1,010 | 995 | 995 | 560,000 | 938.68 |
| 1987-01-31 | 1,000 | 1,030 | 999 | 1,000 | 629,000 | 943.40 |
| 1987-01-30 | 999 | 1,030 | 997 | 1,000 | 2,881,001 | 943.40 |
| 1987-01-29 | 975 | 1,010 | 974 | 990 | 3,287,001 | 933.96 |
| 1987-01-28 | 964 | 970 | 950 | 965 | 1,308,000 | 910.38 |
| 1987-01-27 | 940 | 960 | 933 | 950 | 1,210,000 | 896.23 |
| 1987-01-26 | 950 | 955 | 940 | 950 | 574,000 | 896.23 |
| 1987-01-24 | 960 | 965 | 950 | 950 | 776,000 | 896.23 |
| 1987-01-23 | 935 | 962 | 935 | 962 | 1,922,000 | 907.55 |
| 1987-01-22 | 913 | 932 | 912 | 928 | 1,530,000 | 875.47 |
| 1987-01-21 | 905 | 911 | 900 | 904 | 736,000 | 852.83 |
| 1987-01-20 | 905 | 917 | 902 | 902 | 902,000 | 850.94 |
| 1987-01-19 | 902 | 908 | 890 | 895 | 1,628,000 | 844.34 |
| 1987-01-16 | 864 | 895 | 860 | 890 | 1,574,000 | 839.62 |
| 1987-01-14 | 840 | 858 | 835 | 854 | 253,000 | 805.66 |
| 1987-01-13 | 825 | 840 | 825 | 835 | 89,000 | 787.74 |
| 1987-01-12 | 830 | 845 | 830 | 839 | 398,000 | 791.51 |
| 1987-01-09 | 842 | 854 | 820 | 820 | 273,000 | 773.59 |
| 1987-01-08 | 818 | 862 | 818 | 862 | 446,000 | 813.21 |
| 1987-01-07 | 815 | 820 | 814 | 815 | 98,000 | 768.87 |
| 1987-01-06 | 825 | 829 | 815 | 815 | 218,000 | 768.87 |
| 1987-01-05 | 810 | 811 | 810 | 810 | 46,000 | 764.15 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
