4043 (株)トクヤマ 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 | 715 | 725 | 700 | 720 | 297,000 | 3,030.30 |
| 1987-12-26 | 769 | 769 | 725 | 725 | 173,000 | 3,051.35 |
| 1987-12-25 | 770 | 778 | 757 | 774 | 338,000 | 3,257.58 |
| 1987-12-24 | 782 | 791 | 766 | 766 | 383,000 | 3,223.91 |
| 1987-12-23 | 783 | 785 | 775 | 782 | 511,000 | 3,291.25 |
| 1987-12-22 | 798 | 805 | 776 | 778 | 680,000 | 3,274.41 |
| 1987-12-21 | 785 | 808 | 781 | 808 | 1,138,000 | 3,400.67 |
| 1987-12-18 | 775 | 783 | 765 | 781 | 581,000 | 3,287.04 |
| 1987-12-17 | 765 | 782 | 762 | 780 | 1,469,000 | 3,282.83 |
| 1987-12-16 | 764 | 764 | 750 | 752 | 601,000 | 3,164.98 |
| 1987-12-15 | 768 | 768 | 753 | 754 | 716,000 | 3,173.40 |
| 1987-12-14 | 765 | 770 | 735 | 750 | 755,000 | 3,156.57 |
| 1987-12-11 | 758 | 759 | 741 | 758 | 1,239,000 | 3,190.24 |
| 1987-12-10 | 740 | 760 | 730 | 750 | 475,000 | 3,156.57 |
| 1987-12-09 | 730 | 740 | 721 | 730 | 394,000 | 3,072.39 |
| 1987-12-08 | 725 | 725 | 710 | 720 | 246,000 | 3,030.30 |
| 1987-12-07 | 720 | 729 | 705 | 705 | 236,000 | 2,967.17 |
| 1987-12-05 | 725 | 730 | 716 | 725 | 145,000 | 3,051.35 |
| 1987-12-04 | 749 | 749 | 720 | 735 | 203,000 | 3,093.43 |
| 1987-12-03 | 745 | 749 | 731 | 745 | 111,000 | 3,135.52 |
| 1987-12-02 | 740 | 760 | 740 | 755 | 456,000 | 3,177.61 |
| 1987-12-01 | 717 | 740 | 717 | 740 | 280,000 | 3,114.48 |
| 1987-11-30 | 738 | 740 | 715 | 737 | 656,000 | 3,101.85 |
| 1987-11-28 | 750 | 761 | 741 | 758 | 248,000 | 3,190.24 |
| 1987-11-27 | 760 | 760 | 730 | 758 | 760,000 | 3,190.24 |
| 1987-11-26 | 745 | 761 | 735 | 750 | 1,068,000 | 3,156.57 |
| 1987-11-25 | 729 | 750 | 719 | 734 | 240,000 | 3,089.23 |
| 1987-11-24 | 710 | 715 | 705 | 709 | 285,000 | 2,984.01 |
| 1987-11-20 | 711 | 715 | 690 | 700 | 475,000 | 2,946.13 |
| 1987-11-19 | 719 | 725 | 711 | 715 | 276,000 | 3,009.26 |
| 1987-11-18 | 710 | 715 | 695 | 711 | 349,000 | 2,992.42 |
| 1987-11-17 | 715 | 720 | 699 | 700 | 489,000 | 2,946.13 |
| 1987-11-16 | 698 | 720 | 691 | 715 | 380,000 | 3,009.26 |
| 1987-11-13 | 678 | 678 | 650 | 670 | 648,000 | 2,819.87 |
| 1987-11-12 | 619 | 630 | 615 | 618 | 643,000 | 2,601.01 |
| 1987-11-11 | 640 | 660 | 600 | 615 | 654,000 | 2,588.38 |
| 1987-11-10 | 680 | 680 | 650 | 650 | 183,000 | 2,735.69 |
| 1987-11-09 | 686 | 686 | 668 | 670 | 451,000 | 2,819.87 |
| 1987-11-07 | 700 | 700 | 685 | 686 | 169,000 | 2,887.21 |
| 1987-11-06 | 685 | 700 | 685 | 690 | 308,000 | 2,904.04 |
| 1987-11-05 | 710 | 710 | 676 | 685 | 156,000 | 2,883 |
| 1987-11-04 | 720 | 720 | 700 | 710 | 141,000 | 2,988.22 |
| 1987-11-02 | 720 | 720 | 710 | 720 | 290,000 | 3,030.30 |
| 1987-10-31 | 720 | 722 | 720 | 720 | 183,000 | 3,030.30 |
| 1987-10-30 | 725 | 728 | 705 | 710 | 189,000 | 2,988.22 |
| 1987-10-29 | 708 | 710 | 700 | 700 | 113,000 | 2,946.13 |
| 1987-10-28 | 701 | 730 | 701 | 718 | 398,000 | 3,021.89 |
| 1987-10-27 | 680 | 699 | 660 | 699 | 843,000 | 2,941.92 |
| 1987-10-26 | 730 | 730 | 660 | 695 | 364,000 | 2,925.08 |
| 1987-10-24 | 740 | 740 | 710 | 720 | 123,000 | 3,030.30 |
| 1987-10-23 | 740 | 740 | 700 | 700 | 688,000 | 2,946.13 |
| 1987-10-22 | 780 | 785 | 739 | 739 | 1,396,000 | 3,110.27 |
| 1987-10-21 | 800 | 800 | 750 | 760 | 977,000 | 3,198.65 |
| 1987-10-20 | 730 | 730 | 730 | 730 | 174,000 | 3,072.39 |
| 1987-10-19 | 825 | 830 | 820 | 830 | 268,000 | 3,493.27 |
| 1987-10-16 | 872 | 872 | 851 | 855 | 557,000 | 3,598.48 |
| 1987-10-15 | 870 | 873 | 860 | 862 | 538,000 | 3,627.95 |
| 1987-10-14 | 880 | 884 | 870 | 880 | 1,659,000 | 3,703.70 |
| 1987-10-13 | 860 | 879 | 860 | 879 | 1,643,000 | 3,699.49 |
| 1987-10-12 | 873 | 878 | 864 | 870 | 726,000 | 3,661.62 |
| 1987-10-09 | 885 | 885 | 870 | 873 | 2,447,000 | 3,674.24 |
| 1987-10-08 | 851 | 885 | 851 | 876 | 3,681,999 | 3,686.87 |
| 1987-10-07 | 829 | 859 | 829 | 850 | 1,287,000 | 3,577.44 |
| 1987-10-06 | 846 | 855 | 841 | 849 | 689,000 | 3,573.23 |
| 1987-10-05 | 859 | 860 | 845 | 850 | 573,000 | 3,577.44 |
| 1987-10-03 | 855 | 860 | 840 | 844 | 307,000 | 3,552.19 |
| 1987-10-02 | 859 | 860 | 842 | 855 | 923,000 | 3,598.48 |
| 1987-10-01 | 860 | 899 | 825 | 825 | 2,662,000 | 3,472.22 |
| 1987-09-30 | 830 | 860 | 830 | 851 | 1,845,000 | 3,581.65 |
| 1987-09-29 | 810 | 840 | 810 | 839 | 559,000 | 3,531.14 |
| 1987-09-28 | 790 | 800 | 785 | 800 | 601,000 | 3,367 |
| 1987-09-26 | 787 | 800 | 787 | 800 | 654,000 | 3,367 |
| 1987-09-25 | 810 | 810 | 799 | 810 | 370,000 | 3,409.09 |
| 1987-09-24 | 829 | 829 | 809 | 809 | 507,000 | 3,404.88 |
| 1987-09-22 | 820 | 829 | 807 | 820 | 616,000 | 3,451.18 |
| 1987-09-21 | 835 | 835 | 816 | 830 | 789,000 | 3,493.27 |
| 1987-09-18 | 828 | 830 | 815 | 818 | 728,000 | 3,442.76 |
| 1987-09-17 | 820 | 833 | 817 | 818 | 766,000 | 3,442.76 |
| 1987-09-16 | 840 | 840 | 816 | 828 | 314,000 | 3,484.85 |
| 1987-09-14 | 807 | 830 | 807 | 830 | 513,000 | 3,493.27 |
| 1987-09-11 | 809 | 812 | 800 | 805 | 129,000 | 3,388.05 |
| 1987-09-10 | 815 | 818 | 798 | 805 | 357,000 | 3,388.05 |
| 1987-09-09 | 816 | 830 | 798 | 815 | 963,000 | 3,430.13 |
| 1987-09-08 | 800 | 818 | 800 | 811 | 624,000 | 3,413.30 |
| 1987-09-07 | 800 | 810 | 793 | 800 | 445,000 | 3,367 |
| 1987-09-05 | 819 | 829 | 801 | 810 | 279,000 | 3,409.09 |
| 1987-09-04 | 845 | 845 | 823 | 829 | 1,133,000 | 3,489.06 |
| 1987-09-03 | 840 | 848 | 815 | 835 | 1,549,000 | 3,514.31 |
| 1987-09-02 | 878 | 880 | 840 | 864 | 2,669,000 | 3,636.36 |
| 1987-09-01 | 900 | 902 | 865 | 875 | 14,833,997 | 3,682.66 |
| 1987-08-31 | 837 | 894 | 837 | 892 | 24,169,996 | 3,754.21 |
| 1987-08-29 | 834 | 844 | 825 | 843 | 761,000 | 3,547.98 |
| 1987-08-28 | 843 | 845 | 813 | 844 | 3,580,999 | 3,552.19 |
| 1987-08-27 | 819 | 844 | 819 | 844 | 1,162,000 | 3,552.19 |
| 1987-08-26 | 797 | 809 | 797 | 809 | 823,000 | 3,404.88 |
| 1987-08-25 | 829 | 829 | 802 | 807 | 975,000 | 3,396.46 |
| 1987-08-24 | 848 | 848 | 820 | 829 | 2,235,000 | 3,489.06 |
| 1987-08-22 | 848 | 852 | 840 | 849 | 5,043,999 | 3,573.23 |
| 1987-08-21 | 842 | 846 | 821 | 845 | 4,295,999 | 3,556.40 |
| 1987-08-20 | 825 | 847 | 811 | 840 | 3,652,999 | 3,535.35 |
| 1987-08-19 | 780 | 790 | 776 | 789 | 194,000 | 3,320.71 |
| 1987-08-18 | 790 | 800 | 780 | 780 | 425,000 | 3,282.83 |
| 1987-08-17 | 819 | 819 | 790 | 800 | 648,000 | 3,367 |
| 1987-08-14 | 829 | 829 | 790 | 810 | 994,000 | 3,409.09 |
| 1987-08-13 | 843 | 843 | 820 | 828 | 2,696,000 | 3,484.85 |
| 1987-08-12 | 829 | 836 | 815 | 833 | 3,597,999 | 3,505.89 |
| 1987-08-11 | 810 | 820 | 790 | 820 | 2,546,000 | 3,451.18 |
| 1987-08-10 | 785 | 785 | 770 | 780 | 223,000 | 3,282.83 |
| 1987-08-07 | 795 | 800 | 773 | 780 | 885,000 | 3,282.83 |
| 1987-08-06 | 781 | 794 | 780 | 790 | 697,000 | 3,324.92 |
| 1987-08-05 | 767 | 780 | 759 | 780 | 842,000 | 3,282.83 |
| 1987-08-04 | 762 | 770 | 756 | 760 | 1,183,000 | 3,198.65 |
| 1987-08-03 | 788 | 795 | 770 | 770 | 803,000 | 3,240.74 |
| 1987-08-01 | 786 | 794 | 786 | 794 | 263,000 | 3,341.75 |
| 1987-07-31 | 785 | 800 | 779 | 785 | 694,000 | 3,303.87 |
| 1987-07-30 | 795 | 800 | 770 | 775 | 1,553,000 | 3,261.78 |
| 1987-07-29 | 839 | 840 | 805 | 805 | 5,131,999 | 3,388.05 |
| 1987-07-28 | 840 | 859 | 831 | 848 | 12,724,998 | 3,569.02 |
| 1987-07-27 | 800 | 844 | 790 | 840 | 9,841,998 | 3,535.35 |
| 1987-07-25 | 820 | 820 | 790 | 790 | 2,251,000 | 3,324.92 |
| 1987-07-24 | 790 | 825 | 780 | 820 | 4,719,999 | 3,451.18 |
| 1987-07-23 | 766 | 790 | 756 | 779 | 2,954,999 | 3,278.62 |
| 1987-07-22 | 735 | 756 | 720 | 756 | 1,628,000 | 3,181.82 |
| 1987-07-21 | 705 | 743 | 705 | 735 | 1,047,000 | 3,093.43 |
| 1987-07-20 | 752 | 765 | 718 | 725 | 1,176,000 | 3,051.35 |
| 1987-07-17 | 790 | 790 | 761 | 772 | 842,000 | 3,249.16 |
| 1987-07-16 | 798 | 809 | 780 | 790 | 1,066,000 | 3,324.92 |
| 1987-07-15 | 820 | 823 | 785 | 798 | 1,958,000 | 3,358.59 |
| 1987-07-14 | 840 | 852 | 815 | 820 | 8,989,998 | 3,451.18 |
| 1987-07-13 | 821 | 843 | 810 | 840 | 14,625,997 | 3,535.35 |
| 1987-07-10 | 800 | 833 | 797 | 823 | 10,446,998 | 3,463.80 |
| 1987-07-09 | 775 | 801 | 775 | 800 | 5,584,999 | 3,367 |
| 1987-07-08 | 806 | 810 | 770 | 770 | 4,944,999 | 3,240.74 |
| 1987-07-07 | 844 | 846 | 801 | 806 | 9,955,998 | 3,392.26 |
| 1987-07-06 | 832 | 850 | 825 | 844 | 18,363,997 | 3,552.19 |
| 1987-07-04 | 818 | 838 | 818 | 833 | 17,508,997 | 3,505.89 |
| 1987-07-03 | 789 | 828 | 789 | 818 | 25,377,995 | 3,442.76 |
| 1987-07-02 | 773 | 794 | 771 | 779 | 21,111,996 | 3,278.62 |
| 1987-07-01 | 750 | 775 | 740 | 773 | 25,365,995 | 3,253.37 |
| 1987-06-30 | 707 | 744 | 690 | 740 | 11,465,998 | 3,114.48 |
| 1987-06-29 | 680 | 698 | 675 | 698 | 754,000 | 2,937.71 |
| 1987-06-27 | 680 | 683 | 671 | 678 | 498,000 | 2,853.54 |
| 1987-06-26 | 688 | 694 | 678 | 682 | 241,000 | 2,870.37 |
| 1987-06-25 | 697 | 697 | 680 | 680 | 242,000 | 2,861.95 |
| 1987-06-24 | 671 | 700 | 665 | 699 | 518,000 | 2,941.92 |
| 1987-06-23 | 675 | 680 | 660 | 661 | 354,000 | 2,781.99 |
| 1987-06-22 | 700 | 700 | 675 | 685 | 165,000 | 2,883 |
| 1987-06-19 | 708 | 715 | 685 | 695 | 855,000 | 2,925.08 |
| 1987-06-18 | 699 | 699 | 680 | 698 | 180,000 | 2,937.71 |
| 1987-06-17 | 700 | 710 | 692 | 692 | 455,000 | 2,912.46 |
| 1987-06-16 | 700 | 700 | 692 | 700 | 335,000 | 2,946.13 |
| 1987-06-15 | 718 | 718 | 700 | 700 | 617,000 | 2,946.13 |
| 1987-06-12 | 710 | 720 | 707 | 718 | 855,000 | 3,021.89 |
| 1987-06-11 | 710 | 725 | 710 | 720 | 6,172,999 | 3,030.30 |
| 1987-06-10 | 690 | 706 | 685 | 706 | 1,227,000 | 2,971.38 |
| 1987-06-09 | 689 | 698 | 686 | 690 | 474,000 | 2,904.04 |
| 1987-06-08 | 686 | 700 | 685 | 699 | 286,000 | 2,941.92 |
| 1987-06-06 | 700 | 700 | 691 | 696 | 231,000 | 2,929.29 |
| 1987-06-05 | 700 | 707 | 695 | 700 | 897,000 | 2,946.13 |
| 1987-06-04 | 713 | 713 | 695 | 700 | 1,834,000 | 2,946.13 |
| 1987-06-03 | 695 | 715 | 691 | 710 | 3,190,999 | 2,988.22 |
| 1987-06-02 | 699 | 700 | 687 | 695 | 974,000 | 2,925.08 |
| 1987-06-01 | 705 | 705 | 681 | 691 | 1,765,000 | 2,908.25 |
| 1987-05-30 | 710 | 710 | 690 | 695 | 2,442,000 | 2,925.08 |
| 1987-05-29 | 700 | 710 | 690 | 707 | 9,091,998 | 2,975.59 |
| 1987-05-28 | 674 | 705 | 674 | 700 | 14,063,997 | 2,946.13 |
| 1987-05-27 | 653 | 670 | 650 | 670 | 2,183,000 | 2,819.87 |
| 1987-05-26 | 653 | 674 | 645 | 670 | 1,408,000 | 2,819.87 |
| 1987-05-25 | 675 | 675 | 653 | 653 | 958,000 | 2,748.32 |
| 1987-05-23 | 660 | 672 | 658 | 669 | 3,241,999 | 2,815.66 |
| 1987-05-22 | 627 | 654 | 618 | 654 | 1,101,000 | 2,752.53 |
| 1987-05-21 | 608 | 629 | 608 | 618 | 765,000 | 2,601.01 |
| 1987-05-20 | 620 | 625 | 600 | 608 | 2,273,000 | 2,558.92 |
| 1987-05-19 | 660 | 660 | 640 | 640 | 900,000 | 2,693.60 |
| 1987-05-18 | 662 | 683 | 662 | 670 | 7,040,999 | 2,819.87 |
| 1987-05-15 | 655 | 674 | 655 | 672 | 11,728,998 | 2,828.28 |
| 1987-05-14 | 620 | 655 | 615 | 645 | 1,959,000 | 2,714.65 |
| 1987-05-13 | 633 | 635 | 620 | 620 | 540,000 | 2,609.43 |
| 1987-05-12 | 634 | 634 | 621 | 630 | 666,000 | 2,651.52 |
| 1987-05-11 | 625 | 630 | 620 | 624 | 412,000 | 2,626.26 |
| 1987-05-08 | 645 | 646 | 621 | 625 | 1,389,000 | 2,630.47 |
| 1987-05-07 | 640 | 650 | 630 | 645 | 5,286,999 | 2,714.65 |
| 1987-05-06 | 620 | 638 | 615 | 630 | 1,719,000 | 2,651.52 |
| 1987-05-02 | 600 | 615 | 600 | 610 | 594,000 | 2,567.34 |
| 1987-05-01 | 590 | 601 | 585 | 595 | 389,000 | 2,504.21 |
| 1987-04-30 | 580 | 595 | 576 | 590 | 382,000 | 2,483.17 |
| 1987-04-28 | 599 | 605 | 550 | 570 | 479,000 | 2,398.99 |
| 1987-04-27 | 635 | 635 | 590 | 599 | 1,102,000 | 2,521.04 |
| 1987-04-25 | 635 | 638 | 625 | 627 | 904,000 | 2,638.89 |
| 1987-04-24 | 640 | 650 | 630 | 631 | 6,096,999 | 2,655.72 |
| 1987-04-23 | 611 | 630 | 611 | 630 | 4,813,999 | 2,651.52 |
| 1987-04-22 | 591 | 614 | 591 | 609 | 929,000 | 2,563.13 |
| 1987-04-21 | 588 | 595 | 581 | 595 | 803,000 | 2,504.21 |
| 1987-04-20 | 599 | 600 | 590 | 593 | 516,000 | 2,495.79 |
| 1987-04-17 | 604 | 604 | 580 | 595 | 589,000 | 2,504.21 |
| 1987-04-16 | 601 | 604 | 591 | 600 | 436,000 | 2,525.25 |
| 1987-04-15 | 603 | 604 | 575 | 585 | 621,000 | 2,462.12 |
| 1987-04-14 | 572 | 614 | 572 | 608 | 1,082,000 | 2,558.92 |
| 1987-04-13 | 590 | 605 | 576 | 580 | 634,000 | 2,441.08 |
| 1987-04-10 | 602 | 605 | 592 | 595 | 2,052,000 | 2,504.21 |
| 1987-04-09 | 595 | 615 | 582 | 582 | 1,755,000 | 2,449.49 |
| 1987-04-08 | 569 | 587 | 568 | 575 | 1,752,000 | 2,420.03 |
| 1987-04-07 | 560 | 575 | 560 | 569 | 900,000 | 2,394.78 |
| 1987-04-06 | 560 | 560 | 551 | 551 | 738,000 | 2,319.02 |
| 1987-04-04 | 557 | 560 | 550 | 550 | 367,000 | 2,314.81 |
| 1987-04-03 | 560 | 565 | 550 | 556 | 321,000 | 2,340.07 |
| 1987-04-02 | 560 | 570 | 558 | 560 | 257,000 | 2,356.90 |
| 1987-04-01 | 575 | 579 | 550 | 560 | 420,000 | 2,356.90 |
| 1987-03-31 | 549 | 575 | 549 | 570 | 470,000 | 2,398.99 |
| 1987-03-30 | 550 | 565 | 545 | 559 | 309,000 | 2,352.69 |
| 1987-03-28 | 551 | 561 | 535 | 535 | 353,000 | 2,251.68 |
| 1987-03-27 | 574 | 574 | 551 | 560 | 418,000 | 2,356.90 |
| 1987-03-26 | 570 | 580 | 548 | 560 | 756,000 | 2,356.90 |
| 1987-03-25 | 580 | 580 | 547 | 567 | 781,000 | 2,386.36 |
| 1987-03-24 | 581 | 595 | 575 | 585 | 804,000 | 2,462.12 |
| 1987-03-23 | 624 | 624 | 575 | 605 | 804,000 | 2,546.30 |
| 1987-03-20 | 639 | 655 | 615 | 620 | 8,615,998 | 2,609.43 |
| 1987-03-19 | 610 | 635 | 600 | 630 | 7,919,999 | 2,651.52 |
| 1987-03-18 | 570 | 592 | 565 | 590 | 2,420,000 | 2,483.17 |
| 1987-03-17 | 580 | 580 | 570 | 570 | 558,000 | 2,398.99 |
| 1987-03-16 | 565 | 585 | 565 | 585 | 878,000 | 2,462.12 |
| 1987-03-13 | 570 | 578 | 562 | 570 | 787,000 | 2,398.99 |
| 1987-03-12 | 580 | 580 | 557 | 560 | 776,000 | 2,356.90 |
| 1987-03-11 | 570 | 580 | 563 | 575 | 1,775,000 | 2,420.03 |
| 1987-03-10 | 536 | 562 | 535 | 562 | 710,000 | 2,365.32 |
| 1987-03-09 | 550 | 555 | 532 | 535 | 802,000 | 2,251.68 |
| 1987-03-07 | 545 | 550 | 545 | 546 | 62,000 | 2,297.98 |
| 1987-03-06 | 552 | 555 | 540 | 540 | 208,000 | 2,272.73 |
| 1987-03-05 | 550 | 559 | 547 | 551 | 387,000 | 2,319.02 |
| 1987-03-04 | 558 | 565 | 548 | 548 | 646,000 | 2,306.40 |
| 1987-03-03 | 564 | 568 | 558 | 558 | 865,000 | 2,348.48 |
| 1987-03-02 | 556 | 556 | 548 | 554 | 793,000 | 2,331.65 |
| 1987-02-28 | 545 | 550 | 543 | 546 | 272,000 | 2,297.98 |
| 1987-02-27 | 550 | 557 | 535 | 545 | 538,000 | 2,293.77 |
| 1987-02-26 | 560 | 566 | 546 | 550 | 1,340,000 | 2,314.81 |
| 1987-02-25 | 557 | 557 | 545 | 557 | 562,000 | 2,344.28 |
| 1987-02-24 | 557 | 557 | 540 | 541 | 106,000 | 2,276.94 |
| 1987-02-23 | 555 | 558 | 545 | 557 | 735,000 | 2,344.28 |
| 1987-02-20 | 555 | 557 | 545 | 555 | 749,000 | 2,335.86 |
| 1987-02-19 | 555 | 555 | 541 | 550 | 696,000 | 2,314.81 |
| 1987-02-18 | 552 | 552 | 535 | 550 | 668,000 | 2,314.81 |
| 1987-02-17 | 545 | 564 | 540 | 542 | 1,713,000 | 2,281.14 |
| 1987-02-16 | 540 | 540 | 530 | 540 | 293,000 | 2,272.73 |
| 1987-02-13 | 540 | 547 | 530 | 530 | 903,000 | 2,230.64 |
| 1987-02-12 | 525 | 530 | 516 | 530 | 385,000 | 2,230.64 |
| 1987-02-10 | 527 | 527 | 515 | 518 | 201,000 | 2,180.13 |
| 1987-02-09 | 539 | 539 | 520 | 520 | 322,000 | 2,188.55 |
| 1987-02-07 | 525 | 529 | 520 | 529 | 66,000 | 2,226.43 |
| 1987-02-06 | 534 | 534 | 525 | 525 | 157,000 | 2,209.60 |
| 1987-02-05 | 549 | 549 | 530 | 535 | 500,000 | 2,251.68 |
| 1987-02-04 | 555 | 558 | 532 | 532 | 943,000 | 2,239.06 |
| 1987-02-03 | 550 | 560 | 540 | 555 | 1,796,000 | 2,335.86 |
| 1987-02-02 | 525 | 545 | 524 | 540 | 895,000 | 2,272.73 |
| 1987-01-31 | 528 | 529 | 525 | 525 | 121,000 | 2,209.60 |
| 1987-01-30 | 530 | 538 | 525 | 538 | 610,000 | 2,264.31 |
| 1987-01-29 | 530 | 530 | 520 | 520 | 804,000 | 2,188.55 |
| 1987-01-28 | 522 | 531 | 520 | 530 | 1,992,000 | 2,230.64 |
| 1987-01-27 | 525 | 529 | 521 | 523 | 221,000 | 2,201.18 |
| 1987-01-26 | 521 | 530 | 521 | 525 | 185,000 | 2,209.60 |
| 1987-01-24 | 521 | 521 | 520 | 521 | 69,000 | 2,192.76 |
| 1987-01-23 | 525 | 525 | 511 | 521 | 202,000 | 2,192.76 |
| 1987-01-22 | 520 | 525 | 520 | 520 | 182,000 | 2,188.55 |
| 1987-01-21 | 530 | 530 | 520 | 530 | 359,000 | 2,230.64 |
| 1987-01-20 | 536 | 536 | 520 | 528 | 315,000 | 2,222.22 |
| 1987-01-19 | 530 | 539 | 530 | 535 | 600,000 | 2,251.68 |
| 1987-01-16 | 529 | 530 | 515 | 530 | 280,000 | 2,230.64 |
| 1987-01-14 | 510 | 529 | 510 | 529 | 274,000 | 2,226.43 |
| 1987-01-13 | 512 | 520 | 510 | 510 | 46,000 | 2,146.46 |
| 1987-01-12 | 530 | 530 | 510 | 511 | 172,000 | 2,150.67 |
| 1987-01-09 | 529 | 534 | 510 | 511 | 726,000 | 2,150.67 |
| 1987-01-08 | 514 | 530 | 508 | 530 | 916,000 | 2,230.64 |
| 1987-01-07 | 514 | 520 | 502 | 508 | 1,286,000 | 2,138.05 |
| 1987-01-06 | 480 | 515 | 480 | 495 | 355,000 | 2,083.33 |
| 1987-01-05 | 477 | 478 | 470 | 475 | 297,000 | 1,999.16 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
