4403 日油(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 | 861 | 910 | 861 | 910 | 405,000 | 606.67 |
| 1987-12-26 | 923 | 930 | 921 | 921 | 248,000 | 614 |
| 1987-12-25 | 940 | 947 | 930 | 931 | 528,000 | 620.67 |
| 1987-12-24 | 980 | 985 | 945 | 960 | 370,000 | 640 |
| 1987-12-23 | 981 | 990 | 971 | 979 | 400,000 | 652.67 |
| 1987-12-22 | 1,010 | 1,020 | 990 | 990 | 413,000 | 660 |
| 1987-12-21 | 1,010 | 1,020 | 1,000 | 1,010 | 234,000 | 673.33 |
| 1987-12-18 | 1,010 | 1,030 | 1,000 | 1,010 | 148,000 | 673.33 |
| 1987-12-17 | 999 | 1,030 | 994 | 1,030 | 312,000 | 686.67 |
| 1987-12-16 | 1,000 | 1,020 | 990 | 998 | 609,000 | 665.33 |
| 1987-12-15 | 1,040 | 1,040 | 1,000 | 1,010 | 348,000 | 673.33 |
| 1987-12-14 | 1,020 | 1,030 | 1,010 | 1,010 | 124,000 | 673.33 |
| 1987-12-11 | 1,050 | 1,050 | 1,010 | 1,010 | 228,000 | 673.33 |
| 1987-12-10 | 1,030 | 1,050 | 1,020 | 1,050 | 267,000 | 700 |
| 1987-12-09 | 1,020 | 1,020 | 1,010 | 1,020 | 128,000 | 680 |
| 1987-12-08 | 1,010 | 1,020 | 1,000 | 1,010 | 161,000 | 673.33 |
| 1987-12-07 | 1,010 | 1,010 | 1,000 | 1,000 | 75,000 | 666.67 |
| 1987-12-05 | 1,000 | 1,010 | 1,000 | 1,010 | 138,000 | 673.33 |
| 1987-12-04 | 1,050 | 1,050 | 1,000 | 1,000 | 314,000 | 666.67 |
| 1987-12-03 | 1,030 | 1,050 | 1,030 | 1,050 | 170,000 | 700 |
| 1987-12-02 | 1,040 | 1,060 | 1,020 | 1,040 | 191,000 | 693.33 |
| 1987-12-01 | 1,020 | 1,040 | 1,010 | 1,040 | 243,000 | 693.33 |
| 1987-11-30 | 1,040 | 1,040 | 1,030 | 1,040 | 167,000 | 693.33 |
| 1987-11-28 | 1,040 | 1,050 | 1,040 | 1,040 | 231,000 | 693.33 |
| 1987-11-27 | 1,060 | 1,060 | 1,030 | 1,040 | 417,000 | 693.33 |
| 1987-11-26 | 1,070 | 1,070 | 1,040 | 1,050 | 1,105,000 | 700 |
| 1987-11-25 | 1,090 | 1,110 | 1,080 | 1,110 | 834,000 | 704.76 |
| 1987-11-24 | 1,090 | 1,100 | 1,030 | 1,100 | 1,904,000 | 698.41 |
| 1987-11-20 | 1,090 | 1,100 | 1,090 | 1,100 | 199,000 | 698.41 |
| 1987-11-19 | 1,090 | 1,110 | 1,090 | 1,090 | 271,000 | 692.06 |
| 1987-11-18 | 1,080 | 1,090 | 1,070 | 1,090 | 243,000 | 692.06 |
| 1987-11-17 | 1,090 | 1,090 | 1,050 | 1,090 | 296,000 | 692.06 |
| 1987-11-16 | 1,080 | 1,100 | 1,080 | 1,090 | 207,000 | 692.06 |
| 1987-11-13 | 1,030 | 1,090 | 1,020 | 1,090 | 410,000 | 692.06 |
| 1987-11-12 | 1,010 | 1,010 | 995 | 1,010 | 313,000 | 641.27 |
| 1987-11-11 | 1,000 | 1,020 | 965 | 990 | 524,000 | 628.57 |
| 1987-11-10 | 1,070 | 1,070 | 1,030 | 1,030 | 180,000 | 653.97 |
| 1987-11-09 | 1,080 | 1,090 | 1,060 | 1,070 | 183,000 | 679.37 |
| 1987-11-07 | 1,070 | 1,090 | 1,070 | 1,080 | 115,000 | 685.71 |
| 1987-11-06 | 1,100 | 1,100 | 1,060 | 1,080 | 238,000 | 685.71 |
| 1987-11-05 | 1,110 | 1,110 | 1,050 | 1,060 | 391,000 | 673.02 |
| 1987-11-04 | 1,100 | 1,110 | 1,090 | 1,100 | 125,000 | 698.41 |
| 1987-11-02 | 1,100 | 1,120 | 1,100 | 1,120 | 130,000 | 711.11 |
| 1987-10-31 | 1,100 | 1,110 | 1,090 | 1,100 | 142,000 | 698.41 |
| 1987-10-30 | 1,050 | 1,090 | 1,040 | 1,040 | 250,000 | 660.32 |
| 1987-10-29 | 1,030 | 1,040 | 1,010 | 1,030 | 235,000 | 653.97 |
| 1987-10-28 | 1,100 | 1,130 | 1,090 | 1,090 | 150,000 | 692.06 |
| 1987-10-27 | 1,010 | 1,090 | 1,000 | 1,090 | 435,000 | 692.06 |
| 1987-10-26 | 1,110 | 1,120 | 1,000 | 1,050 | 434,000 | 666.67 |
| 1987-10-24 | 1,150 | 1,150 | 1,100 | 1,110 | 198,000 | 704.76 |
| 1987-10-23 | 1,100 | 1,120 | 1,090 | 1,090 | 683,000 | 692.06 |
| 1987-10-22 | 1,190 | 1,200 | 1,140 | 1,140 | 590,000 | 723.81 |
| 1987-10-21 | 1,150 | 1,150 | 1,100 | 1,130 | 660,000 | 717.46 |
| 1987-10-20 | 1,030 | 1,030 | 1,030 | 1,030 | 204,000 | 653.97 |
| 1987-10-19 | 1,230 | 1,240 | 1,220 | 1,230 | 392,000 | 780.95 |
| 1987-10-16 | 1,230 | 1,270 | 1,220 | 1,250 | 223,000 | 793.65 |
| 1987-10-15 | 1,280 | 1,280 | 1,230 | 1,230 | 535,000 | 780.95 |
| 1987-10-14 | 1,280 | 1,300 | 1,270 | 1,280 | 447,000 | 812.70 |
| 1987-10-13 | 1,280 | 1,290 | 1,270 | 1,290 | 297,000 | 819.05 |
| 1987-10-12 | 1,260 | 1,280 | 1,260 | 1,270 | 363,000 | 806.35 |
| 1987-10-09 | 1,220 | 1,280 | 1,210 | 1,260 | 960,000 | 800 |
| 1987-10-08 | 1,230 | 1,260 | 1,220 | 1,230 | 789,000 | 780.95 |
| 1987-10-07 | 1,240 | 1,250 | 1,220 | 1,250 | 831,000 | 793.65 |
| 1987-10-06 | 1,260 | 1,270 | 1,250 | 1,250 | 288,000 | 793.65 |
| 1987-10-05 | 1,280 | 1,280 | 1,260 | 1,270 | 315,000 | 806.35 |
| 1987-10-03 | 1,260 | 1,280 | 1,260 | 1,280 | 209,000 | 812.70 |
| 1987-10-02 | 1,270 | 1,280 | 1,260 | 1,260 | 282,000 | 800 |
| 1987-10-01 | 1,290 | 1,300 | 1,260 | 1,260 | 341,000 | 800 |
| 1987-09-30 | 1,310 | 1,310 | 1,280 | 1,300 | 247,000 | 825.40 |
| 1987-09-29 | 1,300 | 1,340 | 1,300 | 1,310 | 442,000 | 831.75 |
| 1987-09-28 | 1,260 | 1,290 | 1,250 | 1,280 | 289,000 | 812.70 |
| 1987-09-26 | 1,240 | 1,250 | 1,230 | 1,230 | 390,000 | 780.95 |
| 1987-09-25 | 1,230 | 1,260 | 1,230 | 1,240 | 375,000 | 787.30 |
| 1987-09-24 | 1,260 | 1,280 | 1,230 | 1,230 | 599,000 | 780.95 |
| 1987-09-22 | 1,270 | 1,280 | 1,250 | 1,280 | 235,000 | 812.70 |
| 1987-09-21 | 1,320 | 1,320 | 1,270 | 1,290 | 418,000 | 819.05 |
| 1987-09-18 | 1,310 | 1,320 | 1,300 | 1,300 | 266,000 | 825.40 |
| 1987-09-17 | 1,330 | 1,340 | 1,310 | 1,320 | 339,000 | 838.10 |
| 1987-09-16 | 1,330 | 1,350 | 1,330 | 1,350 | 177,000 | 857.14 |
| 1987-09-14 | 1,340 | 1,370 | 1,330 | 1,330 | 196,000 | 844.44 |
| 1987-09-11 | 1,320 | 1,320 | 1,310 | 1,320 | 232,000 | 838.10 |
| 1987-09-10 | 1,320 | 1,330 | 1,310 | 1,310 | 365,000 | 831.75 |
| 1987-09-09 | 1,370 | 1,370 | 1,310 | 1,310 | 626,000 | 831.75 |
| 1987-09-08 | 1,360 | 1,380 | 1,360 | 1,360 | 233,000 | 863.49 |
| 1987-09-07 | 1,370 | 1,400 | 1,360 | 1,360 | 399,000 | 863.49 |
| 1987-09-05 | 1,410 | 1,410 | 1,350 | 1,350 | 532,000 | 857.14 |
| 1987-09-04 | 1,420 | 1,440 | 1,410 | 1,410 | 638,000 | 895.24 |
| 1987-09-03 | 1,420 | 1,440 | 1,420 | 1,420 | 1,529,000 | 901.59 |
| 1987-09-02 | 1,500 | 1,500 | 1,470 | 1,480 | 1,145,000 | 939.68 |
| 1987-09-01 | 1,520 | 1,530 | 1,490 | 1,490 | 1,557,000 | 946.03 |
| 1987-08-31 | 1,520 | 1,530 | 1,500 | 1,510 | 687,000 | 958.73 |
| 1987-08-29 | 1,500 | 1,520 | 1,500 | 1,520 | 685,000 | 965.08 |
| 1987-08-28 | 1,550 | 1,550 | 1,520 | 1,520 | 3,510,000 | 965.08 |
| 1987-08-27 | 1,530 | 1,550 | 1,510 | 1,530 | 3,659,000 | 971.43 |
| 1987-08-26 | 1,500 | 1,530 | 1,490 | 1,510 | 2,821,000 | 958.73 |
| 1987-08-25 | 1,540 | 1,550 | 1,500 | 1,500 | 4,611,000 | 952.38 |
| 1987-08-24 | 1,450 | 1,550 | 1,450 | 1,550 | 7,958,000 | 984.13 |
| 1987-08-22 | 1,460 | 1,470 | 1,450 | 1,470 | 958,000 | 933.33 |
| 1987-08-21 | 1,470 | 1,480 | 1,460 | 1,470 | 1,245,000 | 933.33 |
| 1987-08-20 | 1,490 | 1,500 | 1,460 | 1,460 | 1,350,000 | 926.98 |
| 1987-08-19 | 1,510 | 1,510 | 1,480 | 1,490 | 3,588,000 | 946.03 |
| 1987-08-18 | 1,490 | 1,520 | 1,480 | 1,500 | 14,349,999 | 952.38 |
| 1987-08-17 | 1,470 | 1,480 | 1,450 | 1,470 | 4,841,000 | 933.33 |
| 1987-08-14 | 1,420 | 1,480 | 1,420 | 1,460 | 13,802,999 | 926.98 |
| 1987-08-13 | 1,420 | 1,420 | 1,390 | 1,400 | 2,626,000 | 888.89 |
| 1987-08-12 | 1,350 | 1,410 | 1,340 | 1,400 | 2,529,000 | 888.89 |
| 1987-08-11 | 1,340 | 1,350 | 1,300 | 1,320 | 787,000 | 838.10 |
| 1987-08-10 | 1,340 | 1,340 | 1,320 | 1,340 | 348,000 | 850.79 |
| 1987-08-07 | 1,360 | 1,360 | 1,320 | 1,320 | 517,000 | 838.10 |
| 1987-08-06 | 1,350 | 1,360 | 1,330 | 1,360 | 435,000 | 863.49 |
| 1987-08-05 | 1,330 | 1,340 | 1,310 | 1,320 | 351,000 | 838.10 |
| 1987-08-04 | 1,310 | 1,330 | 1,300 | 1,310 | 527,000 | 831.75 |
| 1987-08-03 | 1,370 | 1,380 | 1,350 | 1,350 | 468,000 | 857.14 |
| 1987-08-01 | 1,380 | 1,380 | 1,360 | 1,360 | 653,000 | 863.49 |
| 1987-07-31 | 1,420 | 1,420 | 1,360 | 1,360 | 2,910,000 | 863.49 |
| 1987-07-30 | 1,350 | 1,420 | 1,350 | 1,400 | 8,699,000 | 888.89 |
| 1987-07-29 | 1,300 | 1,350 | 1,290 | 1,340 | 1,925,000 | 850.79 |
| 1987-07-28 | 1,290 | 1,300 | 1,270 | 1,270 | 230,000 | 806.35 |
| 1987-07-27 | 1,290 | 1,290 | 1,270 | 1,270 | 280,000 | 806.35 |
| 1987-07-25 | 1,300 | 1,300 | 1,280 | 1,280 | 245,000 | 812.70 |
| 1987-07-24 | 1,280 | 1,290 | 1,270 | 1,290 | 501,000 | 819.05 |
| 1987-07-23 | 1,240 | 1,250 | 1,230 | 1,250 | 265,000 | 793.65 |
| 1987-07-22 | 1,230 | 1,250 | 1,220 | 1,230 | 441,000 | 780.95 |
| 1987-07-21 | 1,250 | 1,250 | 1,200 | 1,220 | 492,000 | 774.60 |
| 1987-07-20 | 1,320 | 1,330 | 1,260 | 1,260 | 607,000 | 800 |
| 1987-07-17 | 1,310 | 1,320 | 1,290 | 1,320 | 749,000 | 838.10 |
| 1987-07-16 | 1,330 | 1,330 | 1,290 | 1,300 | 379,000 | 825.40 |
| 1987-07-15 | 1,340 | 1,340 | 1,320 | 1,320 | 418,000 | 838.10 |
| 1987-07-14 | 1,330 | 1,340 | 1,320 | 1,340 | 596,000 | 850.79 |
| 1987-07-13 | 1,340 | 1,340 | 1,310 | 1,320 | 317,000 | 838.10 |
| 1987-07-10 | 1,340 | 1,340 | 1,320 | 1,340 | 328,000 | 850.79 |
| 1987-07-09 | 1,310 | 1,330 | 1,290 | 1,330 | 616,000 | 844.44 |
| 1987-07-08 | 1,340 | 1,340 | 1,290 | 1,300 | 527,000 | 825.40 |
| 1987-07-07 | 1,340 | 1,350 | 1,310 | 1,320 | 451,000 | 838.10 |
| 1987-07-06 | 1,360 | 1,360 | 1,310 | 1,340 | 368,000 | 850.79 |
| 1987-07-04 | 1,360 | 1,370 | 1,340 | 1,340 | 490,000 | 850.79 |
| 1987-07-03 | 1,370 | 1,380 | 1,350 | 1,360 | 1,138,000 | 863.49 |
| 1987-07-02 | 1,340 | 1,370 | 1,330 | 1,360 | 1,167,000 | 863.49 |
| 1987-07-01 | 1,330 | 1,330 | 1,310 | 1,320 | 354,000 | 838.10 |
| 1987-06-30 | 1,320 | 1,330 | 1,310 | 1,310 | 782,000 | 831.75 |
| 1987-06-29 | 1,380 | 1,380 | 1,320 | 1,340 | 960,000 | 850.79 |
| 1987-06-27 | 1,370 | 1,390 | 1,360 | 1,370 | 1,778,000 | 869.84 |
| 1987-06-26 | 1,400 | 1,400 | 1,370 | 1,390 | 2,441,000 | 882.54 |
| 1987-06-25 | 1,350 | 1,380 | 1,340 | 1,380 | 4,185,000 | 876.19 |
| 1987-06-24 | 1,310 | 1,340 | 1,310 | 1,340 | 2,426,000 | 850.79 |
| 1987-06-23 | 1,310 | 1,320 | 1,300 | 1,310 | 465,000 | 831.75 |
| 1987-06-22 | 1,320 | 1,330 | 1,300 | 1,300 | 846,000 | 825.40 |
| 1987-06-19 | 1,310 | 1,320 | 1,300 | 1,310 | 1,172,000 | 831.75 |
| 1987-06-18 | 1,300 | 1,310 | 1,290 | 1,300 | 1,036,000 | 825.40 |
| 1987-06-17 | 1,290 | 1,300 | 1,270 | 1,300 | 694,000 | 825.40 |
| 1987-06-16 | 1,290 | 1,290 | 1,270 | 1,270 | 608,000 | 806.35 |
| 1987-06-15 | 1,290 | 1,300 | 1,280 | 1,280 | 467,000 | 812.70 |
| 1987-06-12 | 1,300 | 1,310 | 1,280 | 1,280 | 949,000 | 812.70 |
| 1987-06-11 | 1,300 | 1,300 | 1,290 | 1,290 | 697,000 | 819.05 |
| 1987-06-10 | 1,310 | 1,320 | 1,290 | 1,300 | 903,000 | 825.40 |
| 1987-06-09 | 1,320 | 1,320 | 1,300 | 1,300 | 674,000 | 825.40 |
| 1987-06-08 | 1,310 | 1,320 | 1,300 | 1,310 | 991,000 | 831.75 |
| 1987-06-06 | 1,300 | 1,300 | 1,290 | 1,300 | 1,007,000 | 825.40 |
| 1987-06-05 | 1,300 | 1,300 | 1,270 | 1,270 | 563,000 | 806.35 |
| 1987-06-04 | 1,300 | 1,320 | 1,280 | 1,280 | 1,757,000 | 812.70 |
| 1987-06-03 | 1,290 | 1,290 | 1,270 | 1,290 | 807,000 | 819.05 |
| 1987-06-02 | 1,290 | 1,290 | 1,260 | 1,290 | 1,096,000 | 819.05 |
| 1987-06-01 | 1,320 | 1,340 | 1,290 | 1,290 | 2,266,000 | 819.05 |
| 1987-05-30 | 1,330 | 1,360 | 1,310 | 1,310 | 7,748,000 | 831.75 |
| 1987-05-29 | 1,290 | 1,310 | 1,260 | 1,300 | 7,766,000 | 825.40 |
| 1987-05-28 | 1,240 | 1,290 | 1,240 | 1,250 | 4,061,000 | 793.65 |
| 1987-05-27 | 1,200 | 1,220 | 1,180 | 1,220 | 958,000 | 774.60 |
| 1987-05-26 | 1,160 | 1,190 | 1,160 | 1,160 | 611,000 | 736.51 |
| 1987-05-25 | 1,200 | 1,210 | 1,130 | 1,150 | 523,000 | 730.16 |
| 1987-05-23 | 1,190 | 1,210 | 1,180 | 1,200 | 451,000 | 761.91 |
| 1987-05-22 | 1,180 | 1,190 | 1,160 | 1,180 | 456,000 | 749.21 |
| 1987-05-21 | 1,140 | 1,160 | 1,130 | 1,130 | 300,000 | 717.46 |
| 1987-05-20 | 1,160 | 1,160 | 1,100 | 1,120 | 369,000 | 711.11 |
| 1987-05-19 | 1,190 | 1,200 | 1,160 | 1,160 | 383,000 | 736.51 |
| 1987-05-18 | 1,230 | 1,230 | 1,170 | 1,170 | 637,000 | 742.86 |
| 1987-05-15 | 1,270 | 1,280 | 1,220 | 1,250 | 3,878,000 | 793.65 |
| 1987-05-14 | 1,190 | 1,250 | 1,190 | 1,250 | 3,069,000 | 793.65 |
| 1987-05-13 | 1,170 | 1,190 | 1,150 | 1,180 | 1,582,000 | 749.21 |
| 1987-05-12 | 1,100 | 1,110 | 1,090 | 1,110 | 504,000 | 704.76 |
| 1987-05-11 | 1,110 | 1,120 | 1,100 | 1,100 | 456,000 | 698.41 |
| 1987-05-08 | 1,120 | 1,120 | 1,100 | 1,110 | 901,000 | 704.76 |
| 1987-05-07 | 1,100 | 1,120 | 1,090 | 1,110 | 460,000 | 704.76 |
| 1987-05-06 | 1,120 | 1,120 | 1,080 | 1,100 | 702,000 | 698.41 |
| 1987-05-02 | 1,070 | 1,090 | 1,050 | 1,080 | 198,000 | 685.71 |
| 1987-05-01 | 1,060 | 1,070 | 1,050 | 1,060 | 343,000 | 673.02 |
| 1987-04-30 | 1,090 | 1,090 | 1,050 | 1,050 | 341,000 | 666.67 |
| 1987-04-28 | 1,090 | 1,090 | 1,010 | 1,080 | 632,000 | 685.71 |
| 1987-04-27 | 1,100 | 1,110 | 1,090 | 1,090 | 266,000 | 692.06 |
| 1987-04-25 | 1,110 | 1,130 | 1,100 | 1,100 | 264,000 | 698.41 |
| 1987-04-24 | 1,150 | 1,160 | 1,110 | 1,110 | 323,000 | 704.76 |
| 1987-04-23 | 1,120 | 1,140 | 1,120 | 1,130 | 233,000 | 717.46 |
| 1987-04-22 | 1,090 | 1,130 | 1,090 | 1,130 | 442,000 | 717.46 |
| 1987-04-21 | 1,110 | 1,120 | 1,090 | 1,090 | 375,000 | 692.06 |
| 1987-04-20 | 1,100 | 1,120 | 1,090 | 1,100 | 201,000 | 698.41 |
| 1987-04-17 | 1,100 | 1,120 | 1,100 | 1,110 | 334,000 | 704.76 |
| 1987-04-16 | 1,140 | 1,140 | 1,100 | 1,100 | 250,000 | 698.41 |
| 1987-04-15 | 1,100 | 1,140 | 1,070 | 1,140 | 687,000 | 723.81 |
| 1987-04-14 | 1,110 | 1,140 | 1,110 | 1,120 | 361,000 | 711.11 |
| 1987-04-13 | 1,130 | 1,150 | 1,130 | 1,130 | 250,000 | 717.46 |
| 1987-04-10 | 1,130 | 1,140 | 1,130 | 1,130 | 334,000 | 717.46 |
| 1987-04-09 | 1,160 | 1,190 | 1,150 | 1,150 | 871,000 | 730.16 |
| 1987-04-08 | 1,150 | 1,180 | 1,150 | 1,160 | 408,000 | 736.51 |
| 1987-04-07 | 1,110 | 1,140 | 1,110 | 1,120 | 378,000 | 711.11 |
| 1987-04-06 | 1,120 | 1,150 | 1,120 | 1,120 | 478,000 | 711.11 |
| 1987-04-04 | 1,150 | 1,160 | 1,100 | 1,100 | 296,000 | 698.41 |
| 1987-04-03 | 1,140 | 1,170 | 1,140 | 1,150 | 467,000 | 730.16 |
| 1987-04-02 | 1,190 | 1,190 | 1,150 | 1,160 | 656,000 | 736.51 |
| 1987-04-01 | 1,090 | 1,110 | 1,090 | 1,090 | 397,000 | 692.06 |
| 1987-03-31 | 1,060 | 1,110 | 1,050 | 1,090 | 436,000 | 692.06 |
| 1987-03-30 | 1,130 | 1,140 | 1,090 | 1,090 | 311,000 | 692.06 |
| 1987-03-28 | 1,140 | 1,140 | 1,100 | 1,130 | 279,000 | 717.46 |
| 1987-03-27 | 1,190 | 1,200 | 1,130 | 1,140 | 942,000 | 723.81 |
| 1987-03-26 | 1,160 | 1,200 | 1,160 | 1,170 | 656,000 | 742.86 |
| 1987-03-25 | 1,090 | 1,170 | 1,090 | 1,160 | 770,000 | 736.51 |
| 1987-03-24 | 1,160 | 1,160 | 1,110 | 1,120 | 867,000 | 711.11 |
| 1987-03-23 | 1,170 | 1,190 | 1,130 | 1,160 | 472,000 | 736.51 |
| 1987-03-20 | 1,210 | 1,220 | 1,180 | 1,190 | 642,000 | 755.56 |
| 1987-03-19 | 1,290 | 1,290 | 1,220 | 1,230 | 1,170,000 | 780.95 |
| 1987-03-18 | 1,280 | 1,280 | 1,240 | 1,250 | 1,443,000 | 793.65 |
| 1987-03-17 | 1,340 | 1,340 | 1,260 | 1,270 | 4,922,000 | 806.35 |
| 1987-03-16 | 1,290 | 1,330 | 1,280 | 1,310 | 4,093,000 | 831.75 |
| 1987-03-13 | 1,260 | 1,300 | 1,250 | 1,280 | 4,228,000 | 812.70 |
| 1987-03-12 | 1,220 | 1,260 | 1,190 | 1,240 | 2,324,000 | 787.30 |
| 1987-03-11 | 1,200 | 1,210 | 1,180 | 1,200 | 576,000 | 761.91 |
| 1987-03-10 | 1,190 | 1,200 | 1,180 | 1,180 | 421,000 | 749.21 |
| 1987-03-09 | 1,240 | 1,240 | 1,200 | 1,200 | 845,000 | 761.91 |
| 1987-03-07 | 1,240 | 1,240 | 1,220 | 1,220 | 662,000 | 774.60 |
| 1987-03-06 | 1,260 | 1,270 | 1,220 | 1,220 | 4,483,000 | 774.60 |
| 1987-03-05 | 1,200 | 1,260 | 1,180 | 1,210 | 6,107,000 | 768.25 |
| 1987-03-04 | 1,160 | 1,170 | 1,130 | 1,140 | 755,000 | 723.81 |
| 1987-03-03 | 1,210 | 1,210 | 1,130 | 1,150 | 746,000 | 730.16 |
| 1987-03-02 | 1,240 | 1,240 | 1,190 | 1,190 | 3,386,000 | 755.56 |
| 1987-02-28 | 1,180 | 1,210 | 1,180 | 1,210 | 3,691,000 | 768.25 |
| 1987-02-27 | 1,080 | 1,090 | 1,070 | 1,080 | 1,697,000 | 685.71 |
| 1987-02-26 | 1,070 | 1,110 | 1,070 | 1,090 | 1,336,000 | 692.06 |
| 1987-02-25 | 1,090 | 1,100 | 1,050 | 1,050 | 1,536,000 | 666.67 |
| 1987-02-24 | 1,100 | 1,120 | 1,080 | 1,080 | 549,000 | 685.71 |
| 1987-02-23 | 1,140 | 1,140 | 1,100 | 1,120 | 429,000 | 711.11 |
| 1987-02-20 | 1,180 | 1,180 | 1,120 | 1,120 | 1,104,000 | 711.11 |
| 1987-02-19 | 1,180 | 1,190 | 1,160 | 1,170 | 2,753,000 | 742.86 |
| 1987-02-18 | 1,120 | 1,160 | 1,110 | 1,150 | 2,268,000 | 730.16 |
| 1987-02-17 | 1,110 | 1,130 | 1,100 | 1,110 | 1,219,000 | 704.76 |
| 1987-02-16 | 1,050 | 1,120 | 1,050 | 1,090 | 783,000 | 692.06 |
| 1987-02-13 | 1,050 | 1,060 | 1,030 | 1,040 | 598,000 | 660.32 |
| 1987-02-12 | 1,070 | 1,070 | 1,050 | 1,050 | 418,000 | 666.67 |
| 1987-02-10 | 1,080 | 1,080 | 1,060 | 1,060 | 195,000 | 673.02 |
| 1987-02-09 | 1,060 | 1,080 | 1,050 | 1,060 | 253,000 | 673.02 |
| 1987-02-07 | 1,070 | 1,080 | 1,060 | 1,080 | 71,000 | 685.71 |
| 1987-02-06 | 1,060 | 1,080 | 1,060 | 1,070 | 231,000 | 679.37 |
| 1987-02-05 | 1,060 | 1,070 | 1,050 | 1,060 | 358,000 | 673.02 |
| 1987-02-04 | 1,090 | 1,090 | 1,070 | 1,070 | 389,000 | 679.37 |
| 1987-02-03 | 1,080 | 1,090 | 1,080 | 1,080 | 413,000 | 685.71 |
| 1987-02-02 | 1,100 | 1,100 | 1,070 | 1,070 | 437,000 | 679.37 |
| 1987-01-31 | 1,090 | 1,100 | 1,080 | 1,100 | 264,000 | 698.41 |
| 1987-01-30 | 1,100 | 1,110 | 1,080 | 1,090 | 264,000 | 692.06 |
| 1987-01-29 | 1,100 | 1,110 | 1,090 | 1,090 | 320,000 | 692.06 |
| 1987-01-28 | 1,110 | 1,110 | 1,090 | 1,100 | 345,000 | 698.41 |
| 1987-01-27 | 1,100 | 1,110 | 1,080 | 1,090 | 324,000 | 692.06 |
| 1987-01-26 | 1,120 | 1,120 | 1,100 | 1,120 | 448,000 | 711.11 |
| 1987-01-24 | 1,120 | 1,130 | 1,110 | 1,120 | 761,000 | 711.11 |
| 1987-01-23 | 1,100 | 1,110 | 1,100 | 1,100 | 301,000 | 698.41 |
| 1987-01-22 | 1,070 | 1,110 | 1,070 | 1,110 | 897,000 | 704.76 |
| 1987-01-21 | 1,050 | 1,100 | 1,050 | 1,090 | 860,000 | 692.06 |
| 1987-01-20 | 1,070 | 1,090 | 1,070 | 1,070 | 242,000 | 679.37 |
| 1987-01-19 | 1,120 | 1,120 | 1,090 | 1,090 | 475,000 | 692.06 |
| 1987-01-16 | 1,100 | 1,130 | 1,100 | 1,120 | 402,000 | 711.11 |
| 1987-01-14 | 1,070 | 1,090 | 1,060 | 1,090 | 196,000 | 692.06 |
| 1987-01-13 | 1,050 | 1,080 | 1,050 | 1,070 | 443,000 | 679.37 |
| 1987-01-12 | 1,060 | 1,060 | 1,050 | 1,060 | 271,000 | 673.02 |
| 1987-01-09 | 1,040 | 1,080 | 1,040 | 1,070 | 621,000 | 679.37 |
| 1987-01-08 | 1,030 | 1,050 | 1,030 | 1,050 | 316,000 | 666.67 |
| 1987-01-07 | 1,040 | 1,060 | 1,020 | 1,050 | 463,000 | 666.67 |
| 1987-01-06 | 1,040 | 1,070 | 1,040 | 1,050 | 225,000 | 666.67 |
| 1987-01-05 | 1,040 | 1,050 | 1,020 | 1,030 | 208,000 | 653.97 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.5株 [1987-11-26]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株