4027 テイカ(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 | 981 | 990 | 970 | 980 | 42,000 | 1,960 |
| 1987-12-26 | 971 | 971 | 971 | 971 | 10,000 | 1,942 |
| 1987-12-25 | 1,020 | 1,030 | 951 | 951 | 62,000 | 1,902 |
| 1987-12-24 | 1,020 | 1,040 | 1,010 | 1,010 | 54,000 | 2,020 |
| 1987-12-23 | 1,000 | 1,030 | 1,000 | 1,010 | 19,000 | 2,020 |
| 1987-12-22 | 1,060 | 1,070 | 999 | 1,020 | 105,000 | 2,040 |
| 1987-12-21 | 1,100 | 1,100 | 1,030 | 1,070 | 80,000 | 2,140 |
| 1987-12-18 | 1,080 | 1,110 | 1,060 | 1,110 | 530,000 | 2,220 |
| 1987-12-17 | 1,050 | 1,090 | 1,050 | 1,080 | 634,000 | 2,160 |
| 1987-12-16 | 1,030 | 1,050 | 1,020 | 1,050 | 231,000 | 2,100 |
| 1987-12-15 | 1,000 | 1,040 | 1,000 | 1,010 | 168,000 | 2,020 |
| 1987-12-14 | 1,040 | 1,040 | 999 | 999 | 74,000 | 1,998 |
| 1987-12-11 | 1,030 | 1,050 | 1,010 | 1,020 | 326,000 | 2,040 |
| 1987-12-10 | 978 | 1,070 | 970 | 1,070 | 1,016,000 | 2,140 |
| 1987-12-09 | 968 | 991 | 965 | 970 | 319,000 | 1,940 |
| 1987-12-08 | 940 | 965 | 937 | 958 | 170,000 | 1,916 |
| 1987-12-07 | 907 | 912 | 907 | 912 | 37,000 | 1,824 |
| 1987-12-05 | 909 | 909 | 900 | 909 | 16,000 | 1,818 |
| 1987-12-04 | 910 | 910 | 900 | 910 | 32,000 | 1,820 |
| 1987-12-03 | 906 | 921 | 905 | 920 | 26,000 | 1,840 |
| 1987-12-02 | 900 | 911 | 891 | 900 | 43,000 | 1,800 |
| 1987-12-01 | 870 | 870 | 870 | 870 | 4,000 | 1,740 |
| 1987-11-30 | 900 | 915 | 885 | 885 | 12,000 | 1,770 |
| 1987-11-28 | 895 | 905 | 892 | 900 | 17,000 | 1,800 |
| 1987-11-27 | 900 | 910 | 898 | 905 | 24,000 | 1,810 |
| 1987-11-26 | 900 | 900 | 893 | 898 | 33,000 | 1,796 |
| 1987-11-25 | 884 | 900 | 883 | 898 | 65,000 | 1,796 |
| 1987-11-24 | 880 | 890 | 880 | 885 | 87,000 | 1,770 |
| 1987-11-20 | 890 | 900 | 890 | 900 | 40,000 | 1,800 |
| 1987-11-19 | 905 | 910 | 890 | 890 | 86,000 | 1,780 |
| 1987-11-18 | 890 | 905 | 890 | 900 | 54,000 | 1,800 |
| 1987-11-17 | 919 | 920 | 901 | 910 | 92,000 | 1,820 |
| 1987-11-16 | 863 | 910 | 855 | 908 | 123,000 | 1,816 |
| 1987-11-12 | 800 | 806 | 770 | 805 | 174,000 | 1,610 |
| 1987-11-11 | 830 | 851 | 790 | 790 | 72,000 | 1,580 |
| 1987-11-10 | 880 | 885 | 840 | 840 | 41,000 | 1,680 |
| 1987-11-09 | 880 | 896 | 880 | 896 | 8,000 | 1,792 |
| 1987-11-07 | 869 | 869 | 860 | 860 | 28,000 | 1,720 |
| 1987-11-06 | 914 | 914 | 898 | 909 | 23,000 | 1,818 |
| 1987-11-05 | 912 | 913 | 898 | 898 | 28,000 | 1,796 |
| 1987-11-04 | 921 | 938 | 910 | 925 | 64,000 | 1,850 |
| 1987-11-02 | 895 | 940 | 890 | 940 | 48,000 | 1,880 |
| 1987-10-31 | 840 | 885 | 840 | 885 | 21,000 | 1,770 |
| 1987-10-30 | 820 | 830 | 820 | 830 | 17,000 | 1,660 |
| 1987-10-29 | 830 | 835 | 815 | 815 | 27,000 | 1,630 |
| 1987-10-28 | 830 | 850 | 830 | 835 | 77,000 | 1,670 |
| 1987-10-27 | 820 | 820 | 799 | 820 | 103,000 | 1,640 |
| 1987-10-26 | 900 | 900 | 845 | 845 | 87,000 | 1,690 |
| 1987-10-24 | 930 | 930 | 930 | 930 | 11,000 | 1,860 |
| 1987-10-23 | 970 | 970 | 930 | 930 | 54,000 | 1,860 |
| 1987-10-22 | 970 | 1,000 | 970 | 981 | 47,000 | 1,962 |
| 1987-10-21 | 950 | 970 | 945 | 969 | 32,000 | 1,938 |
| 1987-10-19 | 1,050 | 1,050 | 1,030 | 1,040 | 65,000 | 2,080 |
| 1987-10-16 | 1,070 | 1,080 | 1,070 | 1,070 | 25,000 | 2,140 |
| 1987-10-15 | 1,080 | 1,100 | 1,080 | 1,080 | 9,000 | 2,160 |
| 1987-10-14 | 1,100 | 1,100 | 1,080 | 1,080 | 50,000 | 2,160 |
| 1987-10-13 | 1,100 | 1,100 | 1,100 | 1,100 | 30,000 | 2,200 |
| 1987-10-12 | 1,090 | 1,110 | 1,090 | 1,110 | 40,000 | 2,220 |
| 1987-10-09 | 1,120 | 1,130 | 1,100 | 1,110 | 96,000 | 2,220 |
| 1987-10-08 | 1,080 | 1,100 | 1,080 | 1,100 | 18,000 | 2,200 |
| 1987-10-07 | 1,070 | 1,100 | 1,070 | 1,080 | 38,000 | 2,160 |
| 1987-10-06 | 1,090 | 1,110 | 1,080 | 1,110 | 22,000 | 2,220 |
| 1987-10-05 | 1,100 | 1,120 | 1,100 | 1,120 | 46,000 | 2,240 |
| 1987-10-03 | 1,100 | 1,130 | 1,100 | 1,120 | 38,000 | 2,240 |
| 1987-10-02 | 1,100 | 1,100 | 1,100 | 1,100 | 30,000 | 2,200 |
| 1987-10-01 | 1,090 | 1,110 | 1,090 | 1,110 | 36,000 | 2,220 |
| 1987-09-30 | 1,090 | 1,130 | 1,090 | 1,130 | 41,000 | 2,260 |
| 1987-09-29 | 1,090 | 1,130 | 1,090 | 1,130 | 28,000 | 2,260 |
| 1987-09-28 | 1,120 | 1,150 | 1,120 | 1,150 | 67,000 | 2,300 |
| 1987-09-26 | 1,090 | 1,130 | 1,090 | 1,130 | 63,000 | 2,260 |
| 1987-09-25 | 1,130 | 1,150 | 1,120 | 1,150 | 75,000 | 2,300 |
| 1987-09-24 | 1,110 | 1,130 | 1,080 | 1,130 | 69,000 | 2,260 |
| 1987-09-22 | 1,100 | 1,110 | 1,070 | 1,070 | 82,000 | 2,140 |
| 1987-09-21 | 1,100 | 1,120 | 1,100 | 1,100 | 20,000 | 2,200 |
| 1987-09-18 | 1,140 | 1,150 | 1,100 | 1,140 | 83,000 | 2,280 |
| 1987-09-17 | 1,100 | 1,120 | 1,080 | 1,100 | 42,000 | 2,200 |
| 1987-09-16 | 1,120 | 1,130 | 1,110 | 1,110 | 45,000 | 2,220 |
| 1987-09-14 | 1,040 | 1,120 | 1,040 | 1,100 | 82,000 | 2,200 |
| 1987-09-11 | 1,050 | 1,050 | 1,030 | 1,040 | 53,000 | 2,080 |
| 1987-09-10 | 1,090 | 1,090 | 1,060 | 1,090 | 49,000 | 2,180 |
| 1987-09-09 | 1,080 | 1,100 | 1,070 | 1,080 | 51,000 | 2,160 |
| 1987-09-08 | 1,080 | 1,120 | 1,060 | 1,100 | 76,000 | 2,200 |
| 1987-09-07 | 1,110 | 1,140 | 1,080 | 1,080 | 83,000 | 2,160 |
| 1987-09-05 | 1,160 | 1,170 | 1,130 | 1,130 | 129,000 | 2,260 |
| 1987-09-04 | 1,160 | 1,180 | 1,130 | 1,160 | 481,000 | 2,320 |
| 1987-09-03 | 1,160 | 1,170 | 1,120 | 1,170 | 404,000 | 2,340 |
| 1987-09-02 | 1,150 | 1,200 | 1,140 | 1,160 | 800,000 | 2,320 |
| 1987-09-01 | 1,100 | 1,150 | 1,100 | 1,130 | 578,000 | 2,260 |
| 1987-08-31 | 1,050 | 1,100 | 1,050 | 1,080 | 93,000 | 2,160 |
| 1987-08-29 | 1,090 | 1,090 | 1,050 | 1,050 | 61,000 | 2,100 |
| 1987-08-28 | 1,100 | 1,130 | 1,080 | 1,090 | 604,000 | 2,180 |
| 1987-08-27 | 1,080 | 1,090 | 1,060 | 1,090 | 377,000 | 2,180 |
| 1987-08-26 | 1,020 | 1,070 | 1,010 | 1,070 | 231,000 | 2,140 |
| 1987-08-25 | 1,000 | 1,020 | 995 | 1,020 | 121,000 | 2,040 |
| 1987-08-24 | 995 | 1,000 | 991 | 995 | 33,000 | 1,990 |
| 1987-08-22 | 991 | 1,010 | 991 | 995 | 23,000 | 1,990 |
| 1987-08-21 | 1,000 | 1,010 | 990 | 990 | 83,000 | 1,980 |
| 1987-08-20 | 987 | 1,020 | 987 | 990 | 89,000 | 1,980 |
| 1987-08-19 | 1,020 | 1,020 | 982 | 982 | 38,000 | 1,964 |
| 1987-08-18 | 1,050 | 1,050 | 1,010 | 1,010 | 144,000 | 2,020 |
| 1987-08-17 | 1,020 | 1,090 | 1,010 | 1,060 | 319,000 | 2,120 |
| 1987-08-14 | 1,000 | 1,000 | 984 | 1,000 | 87,000 | 2,000 |
| 1987-08-13 | 990 | 995 | 980 | 980 | 85,000 | 1,960 |
| 1987-08-12 | 1,020 | 1,020 | 1,000 | 1,000 | 206,000 | 2,000 |
| 1987-08-11 | 1,010 | 1,030 | 1,010 | 1,020 | 367,000 | 2,040 |
| 1987-08-10 | 1,040 | 1,040 | 1,010 | 1,020 | 256,000 | 2,040 |
| 1987-08-07 | 993 | 1,050 | 991 | 1,040 | 978,000 | 2,080 |
| 1987-08-06 | 999 | 999 | 977 | 983 | 348,000 | 1,966 |
| 1987-08-05 | 926 | 1,000 | 926 | 999 | 320,000 | 1,998 |
| 1987-08-04 | 921 | 935 | 920 | 930 | 80,000 | 1,860 |
| 1987-08-03 | 954 | 970 | 929 | 940 | 159,000 | 1,880 |
| 1987-08-01 | 938 | 975 | 938 | 953 | 501,000 | 1,906 |
| 1987-07-31 | 930 | 935 | 920 | 934 | 168,000 | 1,868 |
| 1987-07-30 | 916 | 940 | 916 | 940 | 362,000 | 1,880 |
| 1987-07-29 | 900 | 919 | 895 | 919 | 230,000 | 1,838 |
| 1987-07-28 | 881 | 902 | 881 | 890 | 124,000 | 1,780 |
| 1987-07-27 | 860 | 860 | 840 | 852 | 24,000 | 1,704 |
| 1987-07-25 | 875 | 876 | 870 | 870 | 52,000 | 1,740 |
| 1987-07-24 | 870 | 880 | 870 | 870 | 56,000 | 1,740 |
| 1987-07-23 | 856 | 885 | 856 | 880 | 53,000 | 1,760 |
| 1987-07-22 | 890 | 895 | 866 | 866 | 72,000 | 1,732 |
| 1987-07-21 | 909 | 909 | 891 | 900 | 147,000 | 1,800 |
| 1987-07-20 | 930 | 930 | 901 | 915 | 243,000 | 1,830 |
| 1987-07-17 | 907 | 927 | 900 | 925 | 515,000 | 1,850 |
| 1987-07-16 | 859 | 928 | 850 | 927 | 499,000 | 1,854 |
| 1987-07-15 | 872 | 875 | 843 | 851 | 124,000 | 1,702 |
| 1987-07-14 | 867 | 870 | 860 | 869 | 106,000 | 1,738 |
| 1987-07-13 | 860 | 869 | 850 | 865 | 70,000 | 1,730 |
| 1987-07-10 | 830 | 850 | 830 | 848 | 87,000 | 1,696 |
| 1987-07-09 | 799 | 810 | 794 | 810 | 23,000 | 1,620 |
| 1987-07-07 | 850 | 850 | 830 | 830 | 18,000 | 1,660 |
| 1987-07-06 | 840 | 840 | 840 | 840 | 26,000 | 1,680 |
| 1987-07-04 | 866 | 866 | 852 | 865 | 42,000 | 1,730 |
| 1987-07-03 | 850 | 871 | 850 | 866 | 65,000 | 1,732 |
| 1987-07-02 | 835 | 850 | 820 | 850 | 58,000 | 1,700 |
| 1987-07-01 | 850 | 850 | 839 | 840 | 15,000 | 1,680 |
| 1987-06-30 | 846 | 860 | 846 | 850 | 58,000 | 1,700 |
| 1987-06-29 | 895 | 895 | 868 | 875 | 97,000 | 1,750 |
| 1987-06-27 | 858 | 880 | 854 | 879 | 139,000 | 1,758 |
| 1987-06-26 | 846 | 850 | 835 | 835 | 33,000 | 1,670 |
| 1987-06-25 | 850 | 850 | 839 | 846 | 63,000 | 1,692 |
| 1987-06-24 | 840 | 852 | 840 | 845 | 115,000 | 1,690 |
| 1987-06-23 | 875 | 880 | 850 | 850 | 238,000 | 1,700 |
| 1987-06-22 | 824 | 880 | 824 | 870 | 348,000 | 1,740 |
| 1987-06-19 | 828 | 830 | 815 | 827 | 121,000 | 1,654 |
| 1987-06-18 | 818 | 830 | 810 | 830 | 142,000 | 1,660 |
| 1987-06-17 | 799 | 817 | 799 | 815 | 80,000 | 1,630 |
| 1987-06-16 | 810 | 810 | 796 | 798 | 98,000 | 1,596 |
| 1987-06-15 | 810 | 819 | 805 | 809 | 71,000 | 1,618 |
| 1987-06-12 | 795 | 800 | 791 | 795 | 46,000 | 1,590 |
| 1987-06-11 | 790 | 800 | 780 | 800 | 75,000 | 1,600 |
| 1987-06-10 | 778 | 800 | 777 | 782 | 59,000 | 1,564 |
| 1987-06-09 | 820 | 820 | 780 | 800 | 96,000 | 1,600 |
| 1987-06-08 | 780 | 810 | 780 | 810 | 266,000 | 1,620 |
| 1987-06-06 | 759 | 770 | 755 | 770 | 76,000 | 1,540 |
| 1987-06-05 | 726 | 749 | 725 | 749 | 61,000 | 1,498 |
| 1987-06-04 | 720 | 725 | 711 | 725 | 39,000 | 1,450 |
| 1987-06-03 | 729 | 729 | 719 | 720 | 13,000 | 1,440 |
| 1987-06-02 | 740 | 740 | 730 | 730 | 19,000 | 1,460 |
| 1987-06-01 | 738 | 738 | 730 | 730 | 35,000 | 1,460 |
| 1987-05-30 | 740 | 740 | 730 | 740 | 32,000 | 1,480 |
| 1987-05-29 | 720 | 730 | 719 | 730 | 51,000 | 1,460 |
| 1987-05-28 | 682 | 720 | 682 | 700 | 136,000 | 1,400 |
| 1987-05-27 | 683 | 690 | 682 | 682 | 20,000 | 1,364 |
| 1987-05-26 | 680 | 690 | 680 | 680 | 9,000 | 1,360 |
| 1987-05-25 | 676 | 680 | 676 | 677 | 10,000 | 1,354 |
| 1987-05-23 | 670 | 670 | 670 | 670 | 5,000 | 1,340 |
| 1987-05-22 | 690 | 690 | 690 | 690 | 8,000 | 1,380 |
| 1987-05-20 | 695 | 700 | 690 | 690 | 16,000 | 1,380 |
| 1987-05-19 | 692 | 692 | 692 | 692 | 18,000 | 1,384 |
| 1987-05-18 | 690 | 699 | 690 | 692 | 22,000 | 1,384 |
| 1987-05-15 | 690 | 690 | 690 | 690 | 3,000 | 1,380 |
| 1987-05-14 | 690 | 700 | 690 | 700 | 13,000 | 1,400 |
| 1987-05-13 | 699 | 700 | 690 | 700 | 12,000 | 1,400 |
| 1987-05-12 | 695 | 702 | 695 | 700 | 10,000 | 1,400 |
| 1987-05-11 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 1987-05-08 | 721 | 734 | 720 | 724 | 27,000 | 1,448 |
| 1987-05-07 | 699 | 720 | 699 | 720 | 56,000 | 1,440 |
| 1987-05-06 | 691 | 700 | 691 | 700 | 15,000 | 1,400 |
| 1987-05-01 | 665 | 665 | 665 | 665 | 9,000 | 1,330 |
| 1987-04-28 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1987-04-27 | 702 | 710 | 702 | 702 | 11,000 | 1,404 |
| 1987-04-25 | 701 | 702 | 701 | 702 | 9,000 | 1,404 |
| 1987-04-24 | 681 | 702 | 680 | 702 | 25,000 | 1,404 |
| 1987-04-23 | 699 | 700 | 680 | 680 | 23,000 | 1,360 |
| 1987-04-21 | 682 | 700 | 682 | 700 | 11,000 | 1,400 |
| 1987-04-20 | 678 | 678 | 668 | 678 | 5,000 | 1,356 |
| 1987-04-17 | 683 | 683 | 682 | 682 | 6,000 | 1,364 |
| 1987-04-16 | 685 | 685 | 684 | 685 | 5,000 | 1,370 |
| 1987-04-15 | 695 | 695 | 685 | 685 | 30,000 | 1,370 |
| 1987-04-14 | 700 | 700 | 695 | 695 | 12,000 | 1,390 |
| 1987-04-13 | 701 | 702 | 700 | 700 | 17,000 | 1,400 |
| 1987-04-10 | 701 | 701 | 700 | 701 | 10,000 | 1,402 |
| 1987-04-09 | 700 | 701 | 700 | 700 | 18,000 | 1,400 |
| 1987-04-08 | 700 | 701 | 700 | 700 | 14,000 | 1,400 |
| 1987-04-07 | 700 | 700 | 690 | 690 | 9,000 | 1,380 |
| 1987-04-06 | 701 | 701 | 700 | 700 | 7,000 | 1,400 |
| 1987-04-04 | 710 | 710 | 702 | 702 | 7,000 | 1,404 |
| 1987-04-03 | 701 | 702 | 701 | 702 | 13,000 | 1,404 |
| 1987-04-02 | 700 | 730 | 700 | 700 | 17,000 | 1,400 |
| 1987-04-01 | 699 | 700 | 699 | 700 | 23,000 | 1,400 |
| 1987-03-31 | 739 | 739 | 709 | 709 | 33,000 | 1,418 |
| 1987-03-30 | 750 | 755 | 741 | 741 | 44,000 | 1,482 |
| 1987-03-28 | 750 | 755 | 750 | 750 | 36,000 | 1,500 |
| 1987-03-27 | 750 | 751 | 745 | 750 | 25,000 | 1,500 |
| 1987-03-26 | 740 | 753 | 740 | 745 | 38,000 | 1,490 |
| 1987-03-25 | 740 | 740 | 726 | 735 | 34,000 | 1,470 |
| 1987-03-24 | 711 | 734 | 711 | 715 | 69,000 | 1,430 |
| 1987-03-23 | 695 | 710 | 695 | 710 | 29,000 | 1,420 |
| 1987-03-20 | 695 | 700 | 695 | 700 | 27,000 | 1,400 |
| 1987-03-19 | 695 | 699 | 690 | 695 | 30,000 | 1,390 |
| 1987-03-18 | 695 | 699 | 694 | 695 | 35,000 | 1,390 |
| 1987-03-17 | 690 | 697 | 690 | 695 | 20,000 | 1,390 |
| 1987-03-16 | 698 | 700 | 690 | 700 | 16,000 | 1,400 |
| 1987-03-13 | 683 | 700 | 683 | 699 | 16,000 | 1,398 |
| 1987-03-12 | 682 | 690 | 682 | 690 | 25,000 | 1,380 |
| 1987-03-11 | 688 | 690 | 680 | 680 | 49,000 | 1,360 |
| 1987-03-10 | 694 | 694 | 694 | 694 | 9,000 | 1,388 |
| 1987-03-09 | 691 | 691 | 680 | 680 | 16,000 | 1,360 |
| 1987-03-07 | 676 | 681 | 676 | 681 | 3,000 | 1,362 |
| 1987-03-06 | 692 | 700 | 670 | 670 | 33,000 | 1,340 |
| 1987-03-05 | 691 | 694 | 691 | 692 | 9,000 | 1,384 |
| 1987-03-04 | 691 | 700 | 691 | 698 | 13,000 | 1,396 |
| 1987-03-03 | 693 | 700 | 690 | 700 | 23,000 | 1,400 |
| 1987-03-02 | 700 | 700 | 690 | 700 | 19,000 | 1,400 |
| 1987-02-28 | 687 | 695 | 687 | 690 | 17,000 | 1,380 |
| 1987-02-27 | 690 | 692 | 687 | 687 | 21,000 | 1,374 |
| 1987-02-26 | 686 | 700 | 686 | 700 | 18,000 | 1,400 |
| 1987-02-25 | 681 | 685 | 681 | 681 | 24,000 | 1,362 |
| 1987-02-24 | 673 | 690 | 673 | 690 | 20,000 | 1,380 |
| 1987-02-23 | 675 | 675 | 670 | 670 | 13,000 | 1,340 |
| 1987-02-20 | 662 | 675 | 662 | 670 | 25,000 | 1,340 |
| 1987-02-19 | 661 | 661 | 660 | 660 | 36,000 | 1,320 |
| 1987-02-18 | 665 | 670 | 660 | 670 | 29,000 | 1,340 |
| 1987-02-17 | 670 | 670 | 665 | 670 | 35,000 | 1,340 |
| 1987-02-16 | 661 | 670 | 661 | 670 | 15,000 | 1,340 |
| 1987-02-13 | 666 | 670 | 660 | 660 | 28,000 | 1,320 |
| 1987-02-12 | 670 | 670 | 662 | 665 | 20,000 | 1,330 |
| 1987-02-10 | 665 | 670 | 660 | 660 | 14,000 | 1,320 |
| 1987-02-09 | 665 | 669 | 665 | 669 | 15,000 | 1,338 |
| 1987-02-07 | 670 | 670 | 665 | 670 | 19,000 | 1,340 |
| 1987-02-06 | 676 | 676 | 671 | 671 | 12,000 | 1,342 |
| 1987-02-05 | 675 | 680 | 672 | 672 | 16,000 | 1,344 |
| 1987-02-04 | 680 | 680 | 675 | 675 | 7,000 | 1,350 |
| 1987-02-03 | 680 | 690 | 671 | 690 | 15,000 | 1,380 |
| 1987-02-02 | 673 | 691 | 672 | 690 | 14,000 | 1,380 |
| 1987-01-31 | 676 | 676 | 670 | 670 | 9,000 | 1,340 |
| 1987-01-30 | 680 | 680 | 676 | 680 | 18,000 | 1,360 |
| 1987-01-29 | 680 | 681 | 680 | 680 | 13,000 | 1,360 |
| 1987-01-28 | 676 | 684 | 676 | 681 | 10,000 | 1,362 |
| 1987-01-27 | 671 | 681 | 670 | 675 | 31,000 | 1,350 |
| 1987-01-26 | 695 | 695 | 671 | 681 | 16,000 | 1,362 |
| 1987-01-24 | 696 | 696 | 696 | 696 | 9,000 | 1,392 |
| 1987-01-23 | 710 | 712 | 710 | 710 | 28,000 | 1,420 |
| 1987-01-22 | 710 | 712 | 710 | 710 | 8,000 | 1,420 |
| 1987-01-21 | 715 | 720 | 710 | 710 | 28,000 | 1,420 |
| 1987-01-20 | 716 | 716 | 699 | 707 | 16,000 | 1,414 |
| 1987-01-19 | 695 | 706 | 695 | 706 | 7,000 | 1,412 |
| 1987-01-16 | 696 | 700 | 696 | 699 | 10,000 | 1,398 |
| 1987-01-14 | 691 | 691 | 690 | 690 | 4,000 | 1,380 |
| 1987-01-13 | 682 | 685 | 681 | 685 | 7,000 | 1,370 |
| 1987-01-12 | 676 | 680 | 675 | 675 | 8,000 | 1,350 |
| 1987-01-09 | 670 | 685 | 670 | 675 | 12,000 | 1,350 |
| 1987-01-08 | 684 | 685 | 670 | 685 | 9,000 | 1,370 |
| 1987-01-07 | 685 | 685 | 685 | 685 | 11,000 | 1,370 |
| 1987-01-06 | 685 | 690 | 684 | 685 | 15,000 | 1,370 |
| 1987-01-05 | 700 | 700 | 684 | 684 | 4,000 | 1,368 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1986-11-26]1株→1.2株 [1985-11-27]1株→1.15株
