4042 東ソー(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 | 530 | 540 | 518 | 530 | 372,000 | 963.64 |
| 1987-12-26 | 543 | 550 | 533 | 533 | 307,000 | 969.09 |
| 1987-12-25 | 558 | 560 | 547 | 550 | 849,000 | 1,000 |
| 1987-12-24 | 561 | 570 | 558 | 560 | 803,000 | 1,018.18 |
| 1987-12-23 | 570 | 575 | 558 | 558 | 890,000 | 1,014.55 |
| 1987-12-22 | 576 | 579 | 565 | 570 | 669,000 | 1,036.36 |
| 1987-12-21 | 580 | 590 | 577 | 577 | 578,000 | 1,049.09 |
| 1987-12-18 | 580 | 580 | 576 | 578 | 527,000 | 1,050.91 |
| 1987-12-17 | 572 | 580 | 571 | 579 | 541,000 | 1,052.73 |
| 1987-12-16 | 580 | 590 | 572 | 572 | 666,000 | 1,040 |
| 1987-12-15 | 590 | 590 | 575 | 575 | 797,000 | 1,045.45 |
| 1987-12-14 | 585 | 590 | 582 | 588 | 573,000 | 1,069.09 |
| 1987-12-11 | 588 | 599 | 580 | 585 | 1,511,000 | 1,063.64 |
| 1987-12-10 | 588 | 599 | 587 | 593 | 1,060,000 | 1,078.18 |
| 1987-12-09 | 595 | 600 | 586 | 586 | 769,000 | 1,065.45 |
| 1987-12-08 | 580 | 585 | 575 | 585 | 618,000 | 1,063.64 |
| 1987-12-07 | 589 | 590 | 580 | 580 | 378,000 | 1,054.55 |
| 1987-12-05 | 589 | 595 | 589 | 589 | 125,000 | 1,070.91 |
| 1987-12-04 | 595 | 599 | 585 | 599 | 223,000 | 1,089.09 |
| 1987-12-03 | 600 | 600 | 586 | 595 | 284,000 | 1,081.82 |
| 1987-12-02 | 586 | 605 | 586 | 600 | 516,000 | 1,090.91 |
| 1987-12-01 | 580 | 597 | 579 | 596 | 432,000 | 1,083.64 |
| 1987-11-30 | 590 | 599 | 589 | 597 | 286,000 | 1,085.45 |
| 1987-11-28 | 600 | 605 | 596 | 600 | 126,000 | 1,090.91 |
| 1987-11-27 | 612 | 615 | 601 | 609 | 666,000 | 1,107.27 |
| 1987-11-26 | 595 | 611 | 595 | 611 | 995,000 | 1,110.91 |
| 1987-11-25 | 582 | 597 | 580 | 595 | 794,000 | 1,081.82 |
| 1987-11-24 | 575 | 584 | 575 | 577 | 335,000 | 1,049.09 |
| 1987-11-20 | 565 | 595 | 565 | 585 | 501,000 | 1,063.64 |
| 1987-11-19 | 577 | 590 | 576 | 576 | 390,000 | 1,047.27 |
| 1987-11-18 | 569 | 590 | 557 | 576 | 292,000 | 1,047.27 |
| 1987-11-17 | 575 | 575 | 555 | 570 | 528,000 | 1,036.36 |
| 1987-11-16 | 578 | 580 | 566 | 577 | 357,000 | 1,049.09 |
| 1987-11-13 | 560 | 580 | 551 | 580 | 739,000 | 1,054.55 |
| 1987-11-12 | 550 | 550 | 530 | 540 | 411,000 | 981.82 |
| 1987-11-11 | 554 | 565 | 510 | 520 | 1,437,000 | 945.46 |
| 1987-11-10 | 594 | 595 | 550 | 560 | 725,000 | 1,018.18 |
| 1987-11-09 | 600 | 607 | 590 | 600 | 228,000 | 1,090.91 |
| 1987-11-07 | 613 | 613 | 606 | 608 | 316,000 | 1,105.45 |
| 1987-11-06 | 608 | 618 | 608 | 608 | 314,000 | 1,105.45 |
| 1987-11-05 | 619 | 619 | 607 | 618 | 295,000 | 1,123.64 |
| 1987-11-04 | 627 | 627 | 606 | 620 | 407,000 | 1,127.27 |
| 1987-11-02 | 606 | 620 | 605 | 620 | 638,000 | 1,127.27 |
| 1987-10-31 | 615 | 620 | 602 | 603 | 379,000 | 1,096.36 |
| 1987-10-30 | 620 | 620 | 590 | 595 | 368,000 | 1,081.82 |
| 1987-10-29 | 584 | 594 | 584 | 590 | 388,000 | 1,072.73 |
| 1987-10-28 | 620 | 620 | 587 | 594 | 1,108,000 | 1,080 |
| 1987-10-27 | 588 | 600 | 570 | 600 | 1,373,000 | 1,090.91 |
| 1987-10-26 | 632 | 639 | 590 | 598 | 731,000 | 1,087.27 |
| 1987-10-24 | 631 | 640 | 630 | 632 | 391,000 | 1,149.09 |
| 1987-10-23 | 650 | 665 | 626 | 630 | 1,226,000 | 1,145.45 |
| 1987-10-22 | 671 | 675 | 651 | 660 | 1,639,000 | 1,200 |
| 1987-10-21 | 645 | 645 | 630 | 638 | 1,459,000 | 1,160 |
| 1987-10-20 | 605 | 605 | 605 | 605 | 163,000 | 1,100 |
| 1987-10-19 | 704 | 710 | 704 | 705 | 468,000 | 1,281.82 |
| 1987-10-16 | 721 | 730 | 720 | 724 | 335,000 | 1,316.36 |
| 1987-10-15 | 729 | 742 | 729 | 730 | 587,000 | 1,327.27 |
| 1987-10-14 | 744 | 745 | 730 | 739 | 725,000 | 1,343.64 |
| 1987-10-13 | 740 | 746 | 730 | 744 | 487,000 | 1,352.73 |
| 1987-10-12 | 730 | 745 | 730 | 735 | 444,000 | 1,336.36 |
| 1987-10-09 | 742 | 748 | 738 | 747 | 1,392,000 | 1,358.18 |
| 1987-10-08 | 725 | 748 | 725 | 740 | 1,183,000 | 1,345.45 |
| 1987-10-07 | 720 | 725 | 710 | 720 | 1,436,000 | 1,309.09 |
| 1987-10-06 | 741 | 741 | 731 | 735 | 580,000 | 1,336.36 |
| 1987-10-05 | 743 | 745 | 738 | 738 | 645,000 | 1,341.82 |
| 1987-10-03 | 749 | 752 | 725 | 748 | 1,318,000 | 1,360 |
| 1987-10-02 | 745 | 745 | 739 | 740 | 1,177,000 | 1,345.45 |
| 1987-10-01 | 730 | 755 | 730 | 735 | 3,155,000 | 1,336.36 |
| 1987-09-30 | 722 | 735 | 722 | 732 | 1,222,000 | 1,330.91 |
| 1987-09-29 | 747 | 747 | 721 | 721 | 2,035,000 | 1,310.91 |
| 1987-09-28 | 708 | 727 | 702 | 727 | 1,663,000 | 1,321.82 |
| 1987-09-26 | 708 | 710 | 690 | 705 | 1,303,000 | 1,281.82 |
| 1987-09-25 | 700 | 708 | 670 | 682 | 1,481,000 | 1,240 |
| 1987-09-24 | 710 | 715 | 700 | 700 | 872,000 | 1,272.73 |
| 1987-09-22 | 716 | 720 | 700 | 700 | 631,000 | 1,272.73 |
| 1987-09-21 | 733 | 733 | 715 | 715 | 424,000 | 1,300 |
| 1987-09-18 | 729 | 730 | 721 | 723 | 869,000 | 1,314.55 |
| 1987-09-17 | 709 | 735 | 705 | 720 | 1,185,000 | 1,309.09 |
| 1987-09-16 | 710 | 713 | 700 | 700 | 361,000 | 1,272.73 |
| 1987-09-14 | 710 | 717 | 706 | 713 | 535,000 | 1,296.36 |
| 1987-09-11 | 711 | 720 | 705 | 712 | 533,000 | 1,294.55 |
| 1987-09-10 | 700 | 710 | 699 | 705 | 502,000 | 1,281.82 |
| 1987-09-09 | 701 | 715 | 700 | 701 | 561,000 | 1,274.55 |
| 1987-09-08 | 711 | 723 | 710 | 710 | 513,000 | 1,290.91 |
| 1987-09-07 | 717 | 717 | 700 | 708 | 580,000 | 1,287.27 |
| 1987-09-05 | 743 | 743 | 720 | 720 | 727,000 | 1,309.09 |
| 1987-09-04 | 740 | 745 | 729 | 729 | 912,000 | 1,325.45 |
| 1987-09-03 | 723 | 749 | 720 | 730 | 2,812,000 | 1,327.27 |
| 1987-09-02 | 786 | 790 | 751 | 753 | 9,568,999 | 1,369.09 |
| 1987-09-01 | 770 | 790 | 762 | 788 | 3,216,000 | 1,432.73 |
| 1987-08-31 | 765 | 768 | 751 | 760 | 3,414,000 | 1,381.82 |
| 1987-08-29 | 755 | 770 | 750 | 765 | 4,950,000 | 1,390.91 |
| 1987-08-28 | 740 | 756 | 727 | 755 | 5,371,999 | 1,372.73 |
| 1987-08-27 | 719 | 741 | 719 | 741 | 5,218,999 | 1,347.27 |
| 1987-08-26 | 719 | 720 | 695 | 701 | 797,000 | 1,274.55 |
| 1987-08-25 | 720 | 720 | 700 | 713 | 1,194,000 | 1,296.36 |
| 1987-08-24 | 723 | 730 | 710 | 710 | 898,000 | 1,290.91 |
| 1987-08-22 | 723 | 735 | 719 | 723 | 1,232,000 | 1,314.55 |
| 1987-08-21 | 710 | 715 | 707 | 713 | 1,342,000 | 1,296.36 |
| 1987-08-20 | 690 | 710 | 685 | 703 | 900,000 | 1,278.18 |
| 1987-08-19 | 682 | 690 | 680 | 689 | 648,000 | 1,252.73 |
| 1987-08-18 | 690 | 700 | 681 | 687 | 548,000 | 1,249.09 |
| 1987-08-17 | 702 | 702 | 681 | 690 | 924,000 | 1,254.55 |
| 1987-08-14 | 704 | 709 | 690 | 700 | 880,000 | 1,272.73 |
| 1987-08-13 | 708 | 710 | 700 | 704 | 1,618,000 | 1,280 |
| 1987-08-12 | 695 | 702 | 688 | 698 | 1,895,000 | 1,269.09 |
| 1987-08-11 | 685 | 705 | 680 | 685 | 584,000 | 1,245.45 |
| 1987-08-10 | 675 | 680 | 675 | 675 | 475,000 | 1,227.27 |
| 1987-08-07 | 681 | 681 | 675 | 675 | 340,000 | 1,227.27 |
| 1987-08-06 | 669 | 680 | 660 | 671 | 585,000 | 1,220 |
| 1987-08-05 | 645 | 660 | 641 | 650 | 573,000 | 1,181.82 |
| 1987-08-04 | 640 | 660 | 640 | 650 | 1,394,000 | 1,181.82 |
| 1987-08-03 | 684 | 689 | 675 | 680 | 1,006,000 | 1,236.36 |
| 1987-08-01 | 655 | 685 | 650 | 675 | 1,016,000 | 1,227.27 |
| 1987-07-31 | 679 | 679 | 641 | 655 | 2,142,000 | 1,190.91 |
| 1987-07-30 | 680 | 690 | 651 | 665 | 722,000 | 1,209.09 |
| 1987-07-29 | 707 | 707 | 676 | 680 | 811,000 | 1,236.36 |
| 1987-07-28 | 690 | 698 | 690 | 697 | 814,000 | 1,267.27 |
| 1987-07-27 | 680 | 694 | 676 | 692 | 485,000 | 1,258.18 |
| 1987-07-25 | 695 | 695 | 676 | 676 | 196,000 | 1,229.09 |
| 1987-07-24 | 675 | 700 | 665 | 685 | 902,000 | 1,245.45 |
| 1987-07-23 | 620 | 645 | 618 | 645 | 1,032,000 | 1,172.73 |
| 1987-07-22 | 655 | 670 | 610 | 620 | 1,493,000 | 1,127.27 |
| 1987-07-21 | 680 | 680 | 650 | 662 | 795,000 | 1,203.64 |
| 1987-07-20 | 701 | 710 | 681 | 692 | 493,000 | 1,258.18 |
| 1987-07-17 | 710 | 719 | 700 | 719 | 690,000 | 1,307.27 |
| 1987-07-16 | 719 | 725 | 707 | 710 | 410,000 | 1,290.91 |
| 1987-07-15 | 721 | 730 | 710 | 721 | 716,000 | 1,310.91 |
| 1987-07-14 | 738 | 738 | 720 | 730 | 790,000 | 1,327.27 |
| 1987-07-13 | 734 | 740 | 728 | 730 | 882,000 | 1,327.27 |
| 1987-07-10 | 739 | 745 | 735 | 744 | 1,412,000 | 1,352.73 |
| 1987-07-09 | 725 | 739 | 721 | 739 | 1,855,000 | 1,343.64 |
| 1987-07-08 | 763 | 769 | 726 | 735 | 1,431,000 | 1,336.36 |
| 1987-07-07 | 780 | 780 | 735 | 755 | 3,230,000 | 1,372.73 |
| 1987-07-06 | 755 | 786 | 755 | 774 | 8,400,999 | 1,407.27 |
| 1987-07-04 | 773 | 773 | 755 | 765 | 673,000 | 1,390.91 |
| 1987-07-03 | 780 | 780 | 765 | 766 | 3,322,000 | 1,392.73 |
| 1987-07-02 | 740 | 785 | 740 | 774 | 7,529,999 | 1,407.27 |
| 1987-07-01 | 745 | 750 | 731 | 750 | 2,912,000 | 1,363.64 |
| 1987-06-30 | 748 | 749 | 736 | 740 | 1,162,000 | 1,345.45 |
| 1987-06-29 | 780 | 780 | 741 | 749 | 1,490,000 | 1,361.82 |
| 1987-06-27 | 778 | 781 | 770 | 777 | 6,184,999 | 1,412.73 |
| 1987-06-26 | 775 | 785 | 761 | 770 | 5,898,999 | 1,400 |
| 1987-06-25 | 787 | 787 | 751 | 769 | 5,690,999 | 1,398.18 |
| 1987-06-24 | 731 | 780 | 725 | 780 | 4,522,000 | 1,418.18 |
| 1987-06-23 | 730 | 750 | 728 | 730 | 2,650,000 | 1,327.27 |
| 1987-06-22 | 731 | 735 | 710 | 728 | 1,493,000 | 1,323.64 |
| 1987-06-19 | 751 | 757 | 732 | 735 | 2,061,000 | 1,336.36 |
| 1987-06-18 | 751 | 759 | 731 | 746 | 2,944,000 | 1,356.36 |
| 1987-06-17 | 774 | 775 | 745 | 761 | 4,913,000 | 1,383.64 |
| 1987-06-16 | 745 | 775 | 735 | 761 | 3,648,000 | 1,383.64 |
| 1987-06-15 | 747 | 754 | 725 | 725 | 1,311,000 | 1,318.18 |
| 1987-06-12 | 765 | 774 | 752 | 755 | 4,278,000 | 1,372.73 |
| 1987-06-11 | 780 | 793 | 750 | 753 | 23,799,998 | 1,369.09 |
| 1987-06-10 | 721 | 775 | 720 | 770 | 19,178,998 | 1,400 |
| 1987-06-09 | 725 | 729 | 711 | 711 | 1,139,000 | 1,292.73 |
| 1987-06-08 | 724 | 730 | 715 | 720 | 721,000 | 1,309.09 |
| 1987-06-06 | 725 | 730 | 720 | 725 | 440,000 | 1,318.18 |
| 1987-06-05 | 721 | 729 | 716 | 725 | 956,000 | 1,318.18 |
| 1987-06-04 | 730 | 738 | 716 | 716 | 785,000 | 1,301.82 |
| 1987-06-03 | 719 | 735 | 711 | 720 | 1,167,000 | 1,309.09 |
| 1987-06-02 | 743 | 749 | 725 | 725 | 1,015,000 | 1,318.18 |
| 1987-06-01 | 750 | 764 | 735 | 743 | 3,535,000 | 1,350.91 |
| 1987-05-30 | 769 | 769 | 745 | 760 | 5,305,999 | 1,381.82 |
| 1987-05-29 | 731 | 760 | 720 | 759 | 6,910,999 | 1,380 |
| 1987-05-28 | 730 | 730 | 720 | 725 | 1,372,000 | 1,318.18 |
| 1987-05-27 | 730 | 735 | 700 | 700 | 1,704,000 | 1,272.73 |
| 1987-05-26 | 735 | 760 | 725 | 740 | 5,135,999 | 1,345.45 |
| 1987-05-25 | 738 | 745 | 730 | 735 | 1,432,000 | 1,336.36 |
| 1987-05-23 | 724 | 750 | 715 | 748 | 5,894,999 | 1,360 |
| 1987-05-22 | 712 | 717 | 702 | 714 | 1,569,000 | 1,298.18 |
| 1987-05-21 | 681 | 717 | 681 | 702 | 1,117,000 | 1,276.36 |
| 1987-05-20 | 690 | 700 | 675 | 683 | 2,048,000 | 1,241.82 |
| 1987-05-19 | 729 | 733 | 706 | 720 | 1,517,000 | 1,309.09 |
| 1987-05-18 | 734 | 752 | 725 | 739 | 3,340,000 | 1,343.64 |
| 1987-05-15 | 755 | 760 | 735 | 754 | 11,957,999 | 1,370.91 |
| 1987-05-14 | 707 | 745 | 705 | 734 | 10,592,999 | 1,334.55 |
| 1987-05-13 | 680 | 705 | 680 | 705 | 5,977,999 | 1,281.82 |
| 1987-05-12 | 685 | 685 | 680 | 680 | 1,540,000 | 1,236.36 |
| 1987-05-11 | 690 | 691 | 680 | 685 | 2,199,000 | 1,245.45 |
| 1987-05-08 | 680 | 689 | 674 | 685 | 4,540,000 | 1,245.45 |
| 1987-05-07 | 674 | 674 | 661 | 674 | 2,654,000 | 1,225.45 |
| 1987-05-06 | 670 | 680 | 657 | 670 | 5,973,999 | 1,218.18 |
| 1987-05-02 | 640 | 670 | 630 | 660 | 4,568,000 | 1,200 |
| 1987-05-01 | 615 | 630 | 608 | 628 | 2,205,000 | 1,141.82 |
| 1987-04-30 | 615 | 625 | 601 | 603 | 698,000 | 1,096.36 |
| 1987-04-28 | 608 | 629 | 590 | 625 | 2,173,000 | 1,136.36 |
| 1987-04-27 | 629 | 635 | 600 | 618 | 2,147,000 | 1,123.64 |
| 1987-04-25 | 650 | 655 | 639 | 639 | 1,836,000 | 1,161.82 |
| 1987-04-24 | 650 | 660 | 640 | 660 | 8,184,999 | 1,200 |
| 1987-04-23 | 626 | 640 | 625 | 640 | 6,312,999 | 1,163.64 |
| 1987-04-22 | 625 | 634 | 620 | 629 | 6,586,999 | 1,143.64 |
| 1987-04-21 | 600 | 623 | 592 | 615 | 3,813,000 | 1,118.18 |
| 1987-04-20 | 613 | 613 | 591 | 591 | 1,527,000 | 1,074.55 |
| 1987-04-17 | 610 | 621 | 600 | 615 | 12,084,999 | 1,118.18 |
| 1987-04-16 | 561 | 589 | 561 | 589 | 2,474,000 | 1,070.91 |
| 1987-04-15 | 575 | 575 | 553 | 569 | 977,000 | 1,034.55 |
| 1987-04-14 | 551 | 583 | 551 | 575 | 406,000 | 1,045.45 |
| 1987-04-13 | 575 | 576 | 550 | 550 | 420,000 | 1,000 |
| 1987-04-10 | 565 | 592 | 560 | 571 | 1,010,000 | 1,038.18 |
| 1987-04-09 | 614 | 614 | 571 | 571 | 6,576,999 | 1,038.18 |
| 1987-04-08 | 579 | 608 | 574 | 604 | 6,337,999 | 1,098.18 |
| 1987-04-07 | 574 | 580 | 570 | 574 | 773,000 | 1,043.64 |
| 1987-04-06 | 580 | 580 | 565 | 569 | 477,000 | 1,034.55 |
| 1987-04-04 | 565 | 570 | 565 | 570 | 643,000 | 1,036.36 |
| 1987-04-03 | 554 | 570 | 546 | 561 | 1,167,000 | 1,020 |
| 1987-04-02 | 546 | 550 | 545 | 550 | 763,000 | 1,000 |
| 1987-04-01 | 531 | 550 | 531 | 546 | 890,000 | 992.73 |
| 1987-03-31 | 530 | 535 | 525 | 525 | 606,000 | 954.55 |
| 1987-03-30 | 542 | 542 | 530 | 539 | 580,000 | 980 |
| 1987-03-28 | 550 | 550 | 535 | 548 | 608,000 | 996.36 |
| 1987-03-27 | 555 | 570 | 555 | 565 | 1,295,000 | 1,027.27 |
| 1987-03-26 | 563 | 565 | 553 | 554 | 449,000 | 1,007.27 |
| 1987-03-25 | 570 | 580 | 553 | 553 | 1,147,000 | 1,005.45 |
| 1987-03-24 | 578 | 578 | 562 | 569 | 592,000 | 1,034.55 |
| 1987-03-23 | 568 | 580 | 563 | 570 | 683,000 | 1,036.36 |
| 1987-03-20 | 580 | 589 | 565 | 568 | 1,103,000 | 1,032.73 |
| 1987-03-19 | 600 | 606 | 585 | 585 | 2,450,000 | 1,063.64 |
| 1987-03-18 | 598 | 600 | 585 | 591 | 1,964,000 | 1,074.55 |
| 1987-03-17 | 604 | 610 | 598 | 602 | 5,132,999 | 1,094.55 |
| 1987-03-16 | 576 | 599 | 576 | 594 | 1,329,000 | 1,080 |
| 1987-03-13 | 580 | 588 | 571 | 584 | 1,177,000 | 1,061.82 |
| 1987-03-12 | 598 | 608 | 560 | 590 | 7,485,999 | 1,072.73 |
| 1987-03-11 | 568 | 592 | 557 | 590 | 11,357,999 | 1,072.73 |
| 1987-03-10 | 545 | 569 | 543 | 554 | 3,378,000 | 1,007.27 |
| 1987-03-09 | 550 | 564 | 540 | 541 | 1,553,000 | 983.64 |
| 1987-03-07 | 541 | 550 | 540 | 550 | 880,000 | 1,000 |
| 1987-03-06 | 580 | 583 | 540 | 540 | 4,853,000 | 981.82 |
| 1987-03-05 | 545 | 585 | 527 | 570 | 9,591,999 | 1,036.36 |
| 1987-03-04 | 538 | 550 | 535 | 545 | 3,114,000 | 990.91 |
| 1987-03-03 | 538 | 538 | 528 | 535 | 2,194,000 | 972.73 |
| 1987-03-02 | 544 | 545 | 527 | 528 | 1,115,000 | 960 |
| 1987-02-28 | 538 | 540 | 535 | 537 | 1,306,000 | 976.36 |
| 1987-02-27 | 530 | 544 | 525 | 528 | 1,993,000 | 960 |
| 1987-02-26 | 515 | 550 | 515 | 540 | 3,128,000 | 981.82 |
| 1987-02-25 | 524 | 534 | 517 | 521 | 2,541,000 | 947.27 |
| 1987-02-24 | 510 | 525 | 505 | 505 | 2,339,000 | 918.18 |
| 1987-02-23 | 511 | 530 | 511 | 516 | 832,000 | 938.18 |
| 1987-02-20 | 529 | 534 | 518 | 521 | 1,173,000 | 947.27 |
| 1987-02-19 | 544 | 549 | 534 | 539 | 3,678,000 | 980 |
| 1987-02-18 | 550 | 565 | 540 | 554 | 16,590,998 | 1,007.27 |
| 1987-02-17 | 550 | 557 | 536 | 545 | 10,953,999 | 990.91 |
| 1987-02-16 | 523 | 539 | 521 | 521 | 5,155,999 | 947.27 |
| 1987-02-13 | 530 | 548 | 516 | 523 | 25,820,997 | 950.91 |
| 1987-02-12 | 491 | 509 | 491 | 509 | 7,677,999 | 925.46 |
| 1987-02-10 | 483 | 492 | 482 | 484 | 916,000 | 880 |
| 1987-02-09 | 483 | 483 | 475 | 478 | 466,000 | 869.09 |
| 1987-02-07 | 490 | 490 | 471 | 478 | 1,341,000 | 869.09 |
| 1987-02-06 | 484 | 506 | 480 | 495 | 9,034,999 | 900 |
| 1987-02-05 | 476 | 487 | 475 | 485 | 3,030,000 | 881.82 |
| 1987-02-04 | 475 | 485 | 470 | 475 | 2,693,000 | 863.64 |
| 1987-02-03 | 484 | 488 | 470 | 480 | 975,000 | 872.73 |
| 1987-02-02 | 480 | 483 | 475 | 483 | 917,000 | 878.18 |
| 1987-01-31 | 470 | 478 | 468 | 475 | 336,000 | 863.64 |
| 1987-01-30 | 475 | 477 | 466 | 466 | 340,000 | 847.27 |
| 1987-01-29 | 479 | 480 | 471 | 479 | 677,000 | 870.91 |
| 1987-01-28 | 476 | 480 | 468 | 480 | 703,000 | 872.73 |
| 1987-01-27 | 478 | 478 | 467 | 467 | 620,000 | 849.09 |
| 1987-01-26 | 480 | 480 | 473 | 473 | 741,000 | 860 |
| 1987-01-24 | 480 | 482 | 475 | 475 | 314,000 | 863.64 |
| 1987-01-23 | 477 | 490 | 475 | 482 | 1,221,000 | 876.36 |
| 1987-01-22 | 470 | 496 | 470 | 472 | 4,885,000 | 858.18 |
| 1987-01-21 | 473 | 475 | 460 | 470 | 799,000 | 854.55 |
| 1987-01-20 | 480 | 488 | 475 | 475 | 2,219,000 | 863.64 |
| 1987-01-19 | 487 | 490 | 475 | 475 | 1,308,000 | 863.64 |
| 1987-01-16 | 484 | 493 | 476 | 487 | 6,424,999 | 885.46 |
| 1987-01-14 | 463 | 483 | 462 | 479 | 3,276,000 | 870.91 |
| 1987-01-13 | 468 | 468 | 456 | 467 | 1,070,000 | 849.09 |
| 1987-01-12 | 458 | 470 | 458 | 461 | 922,000 | 838.18 |
| 1987-01-09 | 478 | 478 | 461 | 463 | 2,210,000 | 841.82 |
| 1987-01-08 | 483 | 490 | 475 | 478 | 9,689,999 | 869.09 |
| 1987-01-07 | 468 | 478 | 461 | 474 | 4,440,000 | 861.82 |
| 1987-01-06 | 445 | 460 | 444 | 458 | 525,000 | 832.73 |
| 1987-01-05 | 445 | 445 | 436 | 438 | 125,000 | 796.36 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1992-03-26]1株→1.1株 [1985-03-27]1株→1.05株
