4544 H.U.グループホールディングス(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 | 2,780 | 2,780 | 2,700 | 2,740 | 13,000 | 2,609.52 |
| 1987-12-26 | 2,790 | 2,800 | 2,750 | 2,750 | 6,000 | 2,619.05 |
| 1987-12-24 | 2,810 | 2,810 | 2,800 | 2,800 | 45,000 | 2,666.67 |
| 1987-12-23 | 3,270 | 3,270 | 3,070 | 3,140 | 90,000 | 2,492.06 |
| 1987-12-22 | 3,210 | 3,290 | 3,180 | 3,290 | 101,000 | 2,611.11 |
| 1987-12-21 | 3,300 | 3,320 | 3,250 | 3,270 | 41,000 | 2,595.24 |
| 1987-12-18 | 3,250 | 3,290 | 3,230 | 3,230 | 55,000 | 2,563.49 |
| 1987-12-17 | 3,250 | 3,300 | 3,240 | 3,250 | 62,000 | 2,579.36 |
| 1987-12-16 | 3,250 | 3,350 | 3,230 | 3,230 | 30,000 | 2,563.49 |
| 1987-12-15 | 3,270 | 3,270 | 3,200 | 3,210 | 37,000 | 2,547.62 |
| 1987-12-14 | 3,270 | 3,270 | 3,210 | 3,250 | 11,000 | 2,579.36 |
| 1987-12-11 | 3,290 | 3,310 | 3,250 | 3,300 | 22,000 | 2,619.05 |
| 1987-12-10 | 3,300 | 3,340 | 3,250 | 3,340 | 17,000 | 2,650.79 |
| 1987-12-09 | 3,210 | 3,250 | 3,200 | 3,210 | 18,000 | 2,547.62 |
| 1987-12-08 | 3,200 | 3,200 | 3,180 | 3,200 | 57,000 | 2,539.68 |
| 1987-12-07 | 3,250 | 3,300 | 3,200 | 3,200 | 25,000 | 2,539.68 |
| 1987-12-05 | 3,300 | 3,300 | 3,250 | 3,300 | 7,000 | 2,619.05 |
| 1987-12-04 | 3,320 | 3,320 | 3,200 | 3,200 | 29,000 | 2,539.68 |
| 1987-12-03 | 3,390 | 3,400 | 3,310 | 3,310 | 12,000 | 2,626.98 |
| 1987-12-02 | 3,390 | 3,390 | 3,350 | 3,390 | 19,000 | 2,690.48 |
| 1987-11-30 | 3,300 | 3,300 | 3,150 | 3,150 | 53,000 | 2,500 |
| 1987-11-28 | 3,490 | 3,490 | 3,360 | 3,400 | 18,000 | 2,698.41 |
| 1987-11-27 | 3,500 | 3,570 | 3,500 | 3,500 | 67,000 | 2,777.78 |
| 1987-11-26 | 3,590 | 3,600 | 3,500 | 3,500 | 23,000 | 2,777.78 |
| 1987-11-25 | 3,600 | 3,630 | 3,560 | 3,600 | 80,000 | 2,857.14 |
| 1987-11-24 | 3,300 | 3,630 | 3,300 | 3,600 | 78,000 | 2,857.14 |
| 1987-11-20 | 3,300 | 3,400 | 3,300 | 3,350 | 131,000 | 2,658.73 |
| 1987-11-19 | 3,190 | 3,200 | 3,030 | 3,030 | 33,000 | 2,404.76 |
| 1987-11-18 | 3,140 | 3,200 | 3,140 | 3,180 | 7,000 | 2,523.81 |
| 1987-11-17 | 3,240 | 3,240 | 3,150 | 3,150 | 57,000 | 2,500 |
| 1987-11-16 | 3,100 | 3,240 | 3,100 | 3,240 | 29,000 | 2,571.43 |
| 1987-11-13 | 2,900 | 3,080 | 2,890 | 3,000 | 110,000 | 2,380.95 |
| 1987-11-12 | 2,800 | 2,870 | 2,800 | 2,810 | 22,000 | 2,230.16 |
| 1987-11-11 | 2,660 | 2,700 | 2,660 | 2,700 | 23,000 | 2,142.86 |
| 1987-11-10 | 3,000 | 3,020 | 2,900 | 2,900 | 60,000 | 2,301.59 |
| 1987-11-09 | 3,020 | 3,120 | 3,020 | 3,100 | 21,000 | 2,460.32 |
| 1987-11-07 | 3,100 | 3,100 | 3,070 | 3,070 | 23,000 | 2,436.51 |
| 1987-11-06 | 3,060 | 3,150 | 3,050 | 3,100 | 24,000 | 2,460.32 |
| 1987-11-05 | 3,180 | 3,180 | 3,110 | 3,110 | 60,000 | 2,468.25 |
| 1987-11-04 | 3,210 | 3,250 | 3,200 | 3,210 | 34,000 | 2,547.62 |
| 1987-11-02 | 3,310 | 3,370 | 3,300 | 3,310 | 15,000 | 2,626.98 |
| 1987-10-31 | 3,300 | 3,350 | 3,290 | 3,290 | 14,000 | 2,611.11 |
| 1987-10-30 | 3,290 | 3,300 | 3,150 | 3,150 | 15,000 | 2,500 |
| 1987-10-29 | 3,350 | 3,350 | 3,200 | 3,300 | 35,000 | 2,619.05 |
| 1987-10-28 | 3,210 | 3,300 | 3,200 | 3,300 | 30,000 | 2,619.05 |
| 1987-10-27 | 2,950 | 3,110 | 2,950 | 3,110 | 48,000 | 2,468.25 |
| 1987-10-26 | 3,160 | 3,170 | 3,000 | 3,000 | 79,000 | 2,380.95 |
| 1987-10-24 | 3,200 | 3,310 | 3,160 | 3,160 | 51,000 | 2,507.94 |
| 1987-10-23 | 3,290 | 3,350 | 3,290 | 3,300 | 41,000 | 2,619.05 |
| 1987-10-22 | 3,600 | 3,600 | 3,400 | 3,430 | 85,000 | 2,722.22 |
| 1987-10-21 | 3,200 | 3,500 | 3,200 | 3,360 | 168,000 | 2,666.67 |
| 1987-10-19 | 3,910 | 3,910 | 3,790 | 3,800 | 38,000 | 3,015.87 |
| 1987-10-16 | 3,950 | 3,950 | 3,910 | 3,910 | 14,000 | 3,103.17 |
| 1987-10-15 | 3,950 | 3,950 | 3,940 | 3,950 | 42,000 | 3,134.92 |
| 1987-10-14 | 3,950 | 3,950 | 3,910 | 3,910 | 63,000 | 3,103.17 |
| 1987-10-13 | 3,990 | 4,020 | 3,990 | 3,990 | 61,000 | 3,166.67 |
| 1987-10-12 | 4,000 | 4,000 | 3,920 | 3,950 | 15,000 | 3,134.92 |
| 1987-10-09 | 3,980 | 4,000 | 3,910 | 3,920 | 103,000 | 3,111.11 |
| 1987-10-08 | 4,000 | 4,000 | 3,950 | 4,000 | 71,000 | 3,174.60 |
| 1987-10-07 | 3,950 | 4,010 | 3,950 | 3,960 | 118,000 | 3,142.86 |
| 1987-10-06 | 3,930 | 4,050 | 3,920 | 4,000 | 65,000 | 3,174.60 |
| 1987-10-05 | 4,000 | 4,000 | 3,920 | 3,980 | 39,000 | 3,158.73 |
| 1987-10-03 | 4,000 | 4,000 | 3,950 | 3,960 | 27,000 | 3,142.86 |
| 1987-10-02 | 3,920 | 4,000 | 3,900 | 3,970 | 21,000 | 3,150.79 |
| 1987-10-01 | 3,950 | 4,000 | 3,910 | 3,930 | 37,000 | 3,119.05 |
| 1987-09-30 | 3,990 | 4,000 | 3,950 | 3,950 | 27,000 | 3,134.92 |
| 1987-09-29 | 3,910 | 3,980 | 3,900 | 3,930 | 33,000 | 3,119.05 |
| 1987-09-28 | 3,880 | 3,980 | 3,880 | 3,900 | 73,000 | 3,095.24 |
| 1987-09-26 | 3,900 | 3,900 | 3,880 | 3,880 | 30,000 | 3,079.36 |
| 1987-09-25 | 3,960 | 4,000 | 3,910 | 3,950 | 31,000 | 3,134.92 |
| 1987-09-24 | 3,910 | 4,000 | 3,900 | 4,000 | 39,000 | 3,174.60 |
| 1987-09-22 | 4,000 | 4,000 | 3,900 | 3,900 | 21,000 | 3,095.24 |
| 1987-09-21 | 3,920 | 4,000 | 3,920 | 3,980 | 12,000 | 3,158.73 |
| 1987-09-18 | 3,950 | 3,990 | 3,900 | 3,900 | 28,000 | 3,095.24 |
| 1987-09-17 | 3,990 | 3,990 | 3,960 | 3,960 | 6,000 | 3,142.86 |
| 1987-09-16 | 3,960 | 4,000 | 3,960 | 3,960 | 24,000 | 3,142.86 |
| 1987-09-14 | 4,000 | 4,000 | 3,850 | 3,860 | 60,000 | 3,063.49 |
| 1987-09-11 | 4,010 | 4,060 | 3,950 | 3,950 | 94,000 | 3,134.92 |
| 1987-09-10 | 4,120 | 4,160 | 4,000 | 4,000 | 28,000 | 3,174.60 |
| 1987-09-09 | 4,130 | 4,130 | 4,100 | 4,100 | 24,000 | 3,253.97 |
| 1987-09-08 | 4,190 | 4,200 | 4,100 | 4,100 | 22,000 | 3,253.97 |
| 1987-09-07 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 3,333.33 |
| 1987-09-05 | 4,250 | 4,250 | 4,150 | 4,150 | 43,000 | 3,293.65 |
| 1987-09-04 | 4,100 | 4,110 | 4,100 | 4,100 | 28,000 | 3,253.97 |
| 1987-09-03 | 4,050 | 4,150 | 4,050 | 4,100 | 19,000 | 3,253.97 |
| 1987-09-02 | 4,170 | 4,220 | 4,170 | 4,200 | 6,000 | 3,333.33 |
| 1987-09-01 | 4,210 | 4,220 | 4,200 | 4,220 | 27,000 | 3,349.21 |
| 1987-08-31 | 4,200 | 4,250 | 4,190 | 4,210 | 10,000 | 3,341.27 |
| 1987-08-29 | 4,180 | 4,250 | 4,180 | 4,180 | 10,000 | 3,317.46 |
| 1987-08-28 | 4,300 | 4,300 | 4,180 | 4,180 | 31,000 | 3,317.46 |
| 1987-08-27 | 4,360 | 4,400 | 4,280 | 4,300 | 56,000 | 3,412.70 |
| 1987-08-26 | 4,390 | 4,450 | 4,350 | 4,350 | 29,000 | 3,452.38 |
| 1987-08-25 | 4,450 | 4,490 | 4,380 | 4,490 | 34,000 | 3,563.49 |
| 1987-08-24 | 4,490 | 4,520 | 4,380 | 4,450 | 54,000 | 3,531.75 |
| 1987-08-22 | 4,420 | 4,490 | 4,420 | 4,490 | 40,000 | 3,563.49 |
| 1987-08-21 | 4,400 | 4,510 | 4,390 | 4,480 | 82,000 | 3,555.56 |
| 1987-08-20 | 4,260 | 4,350 | 4,180 | 4,350 | 84,000 | 3,452.38 |
| 1987-08-19 | 4,270 | 4,300 | 4,230 | 4,230 | 37,000 | 3,357.14 |
| 1987-08-18 | 4,290 | 4,300 | 4,250 | 4,250 | 24,000 | 3,373.02 |
| 1987-08-17 | 4,320 | 4,320 | 4,220 | 4,220 | 39,000 | 3,349.21 |
| 1987-08-14 | 4,300 | 4,330 | 4,220 | 4,220 | 70,000 | 3,349.21 |
| 1987-08-13 | 4,360 | 4,380 | 4,250 | 4,250 | 70,000 | 3,373.02 |
| 1987-08-12 | 4,480 | 4,480 | 4,310 | 4,310 | 41,000 | 3,420.64 |
| 1987-08-11 | 4,460 | 4,500 | 4,450 | 4,490 | 54,000 | 3,563.49 |
| 1987-08-10 | 4,400 | 4,450 | 4,360 | 4,450 | 35,000 | 3,531.75 |
| 1987-08-07 | 4,400 | 4,400 | 4,390 | 4,390 | 20,000 | 3,484.13 |
| 1987-08-06 | 4,300 | 4,400 | 4,300 | 4,400 | 31,000 | 3,492.06 |
| 1987-08-05 | 4,260 | 4,280 | 4,260 | 4,280 | 26,000 | 3,396.83 |
| 1987-08-04 | 4,260 | 4,300 | 4,250 | 4,260 | 32,000 | 3,380.95 |
| 1987-08-03 | 4,360 | 4,360 | 4,270 | 4,360 | 32,000 | 3,460.32 |
| 1987-08-01 | 4,360 | 4,400 | 4,360 | 4,360 | 17,000 | 3,460.32 |
| 1987-07-31 | 4,340 | 4,470 | 4,340 | 4,360 | 74,000 | 3,460.32 |
| 1987-07-30 | 4,490 | 4,490 | 4,240 | 4,240 | 98,000 | 3,365.08 |
| 1987-07-29 | 4,350 | 4,450 | 4,310 | 4,450 | 104,000 | 3,531.75 |
| 1987-07-28 | 4,150 | 4,240 | 4,110 | 4,170 | 77,000 | 3,309.52 |
| 1987-07-27 | 3,950 | 4,000 | 3,950 | 4,000 | 11,000 | 3,174.60 |
| 1987-07-25 | 3,950 | 3,950 | 3,920 | 3,950 | 29,000 | 3,134.92 |
| 1987-07-24 | 3,910 | 3,990 | 3,910 | 3,950 | 12,000 | 3,134.92 |
| 1987-07-23 | 3,980 | 4,000 | 3,910 | 3,910 | 31,000 | 3,103.17 |
| 1987-07-22 | 4,050 | 4,050 | 3,980 | 3,980 | 21,000 | 3,158.73 |
| 1987-07-21 | 4,100 | 4,100 | 4,020 | 4,030 | 17,000 | 3,198.41 |
| 1987-07-20 | 4,120 | 4,150 | 4,120 | 4,150 | 6,000 | 3,293.65 |
| 1987-07-17 | 4,060 | 4,070 | 4,010 | 4,070 | 9,000 | 3,230.16 |
| 1987-07-16 | 3,910 | 3,960 | 3,900 | 3,950 | 19,000 | 3,134.92 |
| 1987-07-15 | 3,950 | 3,970 | 3,910 | 3,910 | 25,000 | 3,103.17 |
| 1987-07-14 | 4,020 | 4,050 | 4,000 | 4,000 | 37,000 | 3,174.60 |
| 1987-07-13 | 4,050 | 4,050 | 3,950 | 4,000 | 22,000 | 3,174.60 |
| 1987-07-10 | 3,970 | 4,010 | 3,950 | 4,000 | 75,000 | 3,174.60 |
| 1987-07-09 | 4,050 | 4,080 | 3,940 | 3,950 | 82,000 | 3,134.92 |
| 1987-07-08 | 4,000 | 4,090 | 4,000 | 4,050 | 59,000 | 3,214.29 |
| 1987-07-07 | 3,990 | 4,000 | 3,940 | 3,940 | 33,000 | 3,126.98 |
| 1987-07-06 | 4,240 | 4,240 | 4,020 | 4,020 | 30,000 | 3,190.48 |
| 1987-07-04 | 4,220 | 4,250 | 4,220 | 4,230 | 9,000 | 3,357.14 |
| 1987-07-03 | 4,260 | 4,280 | 4,220 | 4,250 | 33,000 | 3,373.02 |
| 1987-07-02 | 4,260 | 4,270 | 4,260 | 4,270 | 20,000 | 3,388.89 |
| 1987-07-01 | 4,250 | 4,280 | 4,250 | 4,260 | 16,000 | 3,380.95 |
| 1987-06-30 | 4,400 | 4,400 | 4,320 | 4,320 | 20,000 | 3,428.57 |
| 1987-06-29 | 4,450 | 4,480 | 4,350 | 4,400 | 76,000 | 3,492.06 |
| 1987-06-27 | 4,440 | 4,450 | 4,420 | 4,450 | 13,000 | 3,531.75 |
| 1987-06-26 | 4,430 | 4,450 | 4,300 | 4,430 | 79,000 | 3,515.87 |
| 1987-06-25 | 4,400 | 4,430 | 4,390 | 4,430 | 28,000 | 3,515.87 |
| 1987-06-24 | 4,440 | 4,450 | 4,380 | 4,390 | 24,000 | 3,484.13 |
| 1987-06-23 | 4,480 | 4,500 | 4,430 | 4,490 | 100,000 | 3,563.49 |
| 1987-06-22 | 4,430 | 4,500 | 4,430 | 4,460 | 73,000 | 3,539.68 |
| 1987-06-19 | 4,490 | 4,490 | 4,400 | 4,450 | 36,000 | 3,531.75 |
| 1987-06-18 | 4,490 | 4,490 | 4,420 | 4,420 | 83,000 | 3,507.94 |
| 1987-06-17 | 4,420 | 4,470 | 4,400 | 4,470 | 86,000 | 3,547.62 |
| 1987-06-16 | 4,220 | 4,350 | 4,220 | 4,270 | 67,000 | 3,388.89 |
| 1987-06-15 | 4,310 | 4,310 | 4,260 | 4,260 | 13,000 | 3,380.95 |
| 1987-06-12 | 4,470 | 4,470 | 4,310 | 4,320 | 57,000 | 3,428.57 |
| 1987-06-11 | 4,310 | 4,500 | 4,310 | 4,470 | 12,000 | 3,547.62 |
| 1987-06-10 | 4,250 | 4,330 | 4,250 | 4,300 | 40,000 | 3,412.70 |
| 1987-06-09 | 4,220 | 4,280 | 4,210 | 4,210 | 61,000 | 3,341.27 |
| 1987-06-08 | 4,210 | 4,210 | 4,160 | 4,210 | 16,000 | 3,341.27 |
| 1987-06-06 | 4,120 | 4,200 | 4,120 | 4,200 | 36,000 | 3,333.33 |
| 1987-06-05 | 4,400 | 4,400 | 4,140 | 4,140 | 28,000 | 3,285.71 |
| 1987-06-04 | 4,490 | 4,490 | 4,400 | 4,450 | 41,000 | 3,531.75 |
| 1987-06-03 | 4,590 | 4,600 | 4,490 | 4,490 | 46,000 | 3,563.49 |
| 1987-06-02 | 4,540 | 4,550 | 4,520 | 4,550 | 76,000 | 3,611.11 |
| 1987-06-01 | 4,540 | 4,540 | 4,450 | 4,520 | 31,000 | 3,587.30 |
| 1987-05-30 | 4,500 | 4,500 | 4,350 | 4,500 | 50,000 | 3,571.43 |
| 1987-05-29 | 4,450 | 4,500 | 4,430 | 4,490 | 78,000 | 3,563.49 |
| 1987-05-28 | 4,300 | 4,450 | 4,300 | 4,440 | 121,000 | 3,523.81 |
| 1987-05-27 | 4,360 | 4,360 | 4,200 | 4,250 | 50,000 | 3,373.02 |
| 1987-05-26 | 4,450 | 4,450 | 4,400 | 4,400 | 23,000 | 3,492.06 |
| 1987-05-25 | 4,470 | 4,500 | 4,350 | 4,500 | 31,000 | 3,571.43 |
| 1987-05-23 | 4,500 | 4,500 | 4,450 | 4,480 | 35,000 | 3,555.56 |
| 1987-05-22 | 4,470 | 4,480 | 4,380 | 4,480 | 60,000 | 3,555.56 |
| 1987-05-21 | 4,400 | 4,480 | 4,400 | 4,400 | 42,000 | 3,492.06 |
| 1987-05-20 | 4,350 | 4,360 | 4,300 | 4,300 | 79,000 | 3,412.70 |
| 1987-05-19 | 4,160 | 4,330 | 4,160 | 4,300 | 76,000 | 3,412.70 |
| 1987-05-18 | 4,100 | 4,200 | 4,100 | 4,150 | 91,000 | 3,293.65 |
| 1987-05-15 | 3,920 | 4,110 | 3,920 | 4,050 | 78,000 | 3,214.29 |
| 1987-05-14 | 3,880 | 3,920 | 3,860 | 3,860 | 33,000 | 3,063.49 |
| 1987-05-13 | 3,990 | 4,000 | 3,860 | 3,870 | 23,000 | 3,071.43 |
| 1987-05-12 | 4,130 | 4,130 | 3,990 | 3,990 | 17,000 | 3,166.67 |
| 1987-05-11 | 4,180 | 4,190 | 4,110 | 4,120 | 28,000 | 3,269.84 |
| 1987-05-08 | 4,180 | 4,180 | 4,100 | 4,150 | 85,000 | 3,293.65 |
| 1987-05-07 | 4,080 | 4,130 | 4,010 | 4,130 | 43,000 | 3,277.78 |
| 1987-05-06 | 3,860 | 4,090 | 3,860 | 4,000 | 38,000 | 3,174.60 |
| 1987-05-02 | 3,900 | 3,900 | 3,860 | 3,890 | 34,000 | 3,087.30 |
| 1987-05-01 | 3,990 | 3,990 | 3,900 | 3,950 | 31,000 | 3,134.92 |
| 1987-04-30 | 3,990 | 3,990 | 3,950 | 3,990 | 43,000 | 3,166.67 |
| 1987-04-28 | 3,990 | 4,010 | 3,920 | 3,990 | 38,000 | 3,166.67 |
| 1987-04-27 | 4,070 | 4,100 | 4,000 | 4,000 | 30,000 | 3,174.60 |
| 1987-04-25 | 4,120 | 4,120 | 4,070 | 4,100 | 10,000 | 3,253.97 |
| 1987-04-24 | 4,300 | 4,300 | 4,120 | 4,120 | 25,000 | 3,269.84 |
| 1987-04-23 | 4,340 | 4,350 | 4,240 | 4,290 | 62,000 | 3,404.76 |
| 1987-04-22 | 4,290 | 4,290 | 4,250 | 4,290 | 70,000 | 3,404.76 |
| 1987-04-20 | 4,290 | 4,300 | 4,290 | 4,290 | 15,000 | 3,404.76 |
| 1987-04-17 | 4,290 | 4,350 | 4,290 | 4,290 | 73,000 | 3,404.76 |
| 1987-04-15 | 4,100 | 4,200 | 4,090 | 4,200 | 70,000 | 3,333.33 |
| 1987-04-14 | 3,950 | 4,050 | 3,950 | 3,950 | 35,000 | 3,134.92 |
| 1987-04-13 | 4,110 | 4,160 | 4,000 | 4,050 | 90,000 | 3,214.29 |
| 1987-04-10 | 4,270 | 4,270 | 4,170 | 4,180 | 84,000 | 3,317.46 |
| 1987-04-09 | 4,500 | 4,500 | 4,280 | 4,280 | 68,000 | 3,396.83 |
| 1987-04-08 | 4,480 | 4,500 | 4,450 | 4,450 | 106,000 | 3,531.75 |
| 1987-04-07 | 4,350 | 4,450 | 4,300 | 4,450 | 70,000 | 3,531.75 |
| 1987-04-06 | 4,500 | 4,510 | 4,450 | 4,450 | 35,000 | 3,531.75 |
| 1987-04-04 | 4,560 | 4,600 | 4,500 | 4,500 | 38,000 | 3,571.43 |
| 1987-04-03 | 4,560 | 4,600 | 4,560 | 4,560 | 25,000 | 3,619.05 |
| 1987-04-02 | 4,510 | 4,550 | 4,500 | 4,550 | 52,000 | 3,611.11 |
| 1987-04-01 | 4,640 | 4,640 | 4,500 | 4,500 | 57,000 | 3,571.43 |
| 1987-03-31 | 4,600 | 4,650 | 4,510 | 4,540 | 54,000 | 3,603.17 |
| 1987-03-30 | 4,800 | 4,800 | 4,680 | 4,700 | 86,000 | 3,730.16 |
| 1987-03-28 | 4,700 | 4,820 | 4,660 | 4,700 | 114,000 | 3,730.16 |
| 1987-03-27 | 4,730 | 4,730 | 4,500 | 4,650 | 172,000 | 3,690.48 |
| 1987-03-26 | 4,830 | 5,140 | 4,830 | 4,830 | 151,000 | 3,833.33 |
| 1987-03-25 | 4,520 | 4,720 | 4,510 | 4,720 | 128,000 | 3,746.03 |
| 1987-03-24 | 4,600 | 4,700 | 4,510 | 4,510 | 92,000 | 3,579.36 |
| 1987-03-23 | 4,750 | 4,750 | 4,500 | 4,700 | 132,000 | 3,730.16 |
| 1987-03-20 | 5,160 | 5,160 | 4,950 | 5,000 | 89,000 | 3,968.25 |
| 1987-03-19 | 5,260 | 5,260 | 5,050 | 5,150 | 187,000 | 4,087.30 |
| 1987-03-18 | 5,280 | 5,320 | 5,180 | 5,200 | 77,000 | 4,126.98 |
| 1987-03-17 | 5,410 | 5,420 | 5,180 | 5,180 | 77,000 | 4,111.11 |
| 1987-03-16 | 5,500 | 5,650 | 5,400 | 5,430 | 185,000 | 4,309.52 |
| 1987-03-13 | 5,200 | 5,500 | 5,180 | 5,500 | 246,000 | 4,365.08 |
| 1987-03-12 | 5,280 | 5,310 | 4,910 | 5,060 | 127,000 | 4,015.87 |
| 1987-03-11 | 5,400 | 5,500 | 5,210 | 5,270 | 96,000 | 4,182.54 |
| 1987-03-10 | 5,450 | 5,650 | 5,190 | 5,500 | 263,000 | 4,365.08 |
| 1987-03-09 | 5,430 | 5,700 | 5,320 | 5,400 | 325,000 | 4,285.71 |
| 1987-03-07 | 5,420 | 5,450 | 5,250 | 5,370 | 425,000 | 4,261.90 |
| 1987-03-06 | 5,320 | 5,320 | 5,320 | 5,320 | 520,000 | 4,222.22 |
| 1987-03-05 | 4,800 | 4,900 | 4,730 | 4,820 | 246,000 | 3,825.40 |
| 1987-03-04 | 4,560 | 4,700 | 4,560 | 4,700 | 101,000 | 3,730.16 |
| 1987-03-03 | 4,640 | 4,670 | 4,510 | 4,510 | 63,000 | 3,579.36 |
| 1987-03-02 | 4,900 | 4,910 | 4,620 | 4,620 | 121,000 | 3,666.67 |
| 1987-02-28 | 4,630 | 4,800 | 4,620 | 4,800 | 141,000 | 3,809.52 |
| 1987-02-27 | 4,480 | 4,650 | 4,460 | 4,600 | 218,000 | 3,650.79 |
| 1987-02-26 | 4,730 | 4,800 | 4,550 | 4,580 | 144,000 | 3,634.92 |
| 1987-02-25 | 4,550 | 4,760 | 4,550 | 4,690 | 266,000 | 3,722.22 |
| 1987-02-24 | 4,500 | 4,780 | 4,450 | 4,750 | 251,000 | 3,769.84 |
| 1987-02-23 | 4,800 | 4,820 | 4,490 | 4,540 | 371,000 | 3,603.17 |
| 1987-02-20 | 4,920 | 5,080 | 4,850 | 4,850 | 884,000 | 3,849.21 |
| 1987-02-19 | 5,120 | 5,120 | 5,120 | 5,120 | 513,000 | 4,063.49 |
| 1987-02-18 | 4,270 | 4,620 | 4,270 | 4,620 | 768,000 | 3,666.67 |
| 1987-02-17 | 4,190 | 4,200 | 4,070 | 4,120 | 1,013,000 | 3,269.84 |
| 1987-02-16 | 3,870 | 3,950 | 3,840 | 3,940 | 542,000 | 3,126.98 |
| 1987-02-13 | 3,750 | 3,850 | 3,720 | 3,730 | 760,000 | 2,960.32 |
| 1987-02-12 | 3,650 | 3,720 | 3,650 | 3,660 | 363,000 | 2,904.76 |
| 1987-02-10 | 3,550 | 3,600 | 3,500 | 3,570 | 164,000 | 2,833.33 |
| 1987-02-09 | 3,420 | 3,500 | 3,400 | 3,500 | 50,000 | 2,777.78 |
| 1987-02-07 | 3,510 | 3,520 | 3,430 | 3,430 | 36,000 | 2,722.22 |
| 1987-02-06 | 3,450 | 3,500 | 3,430 | 3,500 | 57,000 | 2,777.78 |
| 1987-02-05 | 3,600 | 3,660 | 3,440 | 3,440 | 138,000 | 2,730.16 |
| 1987-02-04 | 3,700 | 3,720 | 3,500 | 3,590 | 389,000 | 2,849.21 |
| 1987-02-03 | 3,550 | 3,740 | 3,510 | 3,640 | 608,000 | 2,888.89 |
| 1987-02-02 | 3,400 | 3,470 | 3,400 | 3,460 | 142,000 | 2,746.03 |
| 1987-01-31 | 3,440 | 3,440 | 3,400 | 3,400 | 41,000 | 2,698.41 |
| 1987-01-30 | 3,510 | 3,520 | 3,410 | 3,450 | 143,000 | 2,738.10 |
| 1987-01-29 | 3,400 | 3,500 | 3,390 | 3,470 | 521,000 | 2,753.97 |
| 1987-01-28 | 3,250 | 3,300 | 3,130 | 3,300 | 128,000 | 2,619.05 |
| 1987-01-27 | 3,240 | 3,250 | 3,160 | 3,250 | 63,000 | 2,579.36 |
| 1987-01-26 | 3,250 | 3,250 | 3,190 | 3,200 | 41,000 | 2,539.68 |
| 1987-01-24 | 3,200 | 3,250 | 3,170 | 3,250 | 73,000 | 2,579.36 |
| 1987-01-23 | 3,300 | 3,300 | 3,120 | 3,190 | 182,000 | 2,531.75 |
| 1987-01-22 | 3,480 | 3,490 | 3,290 | 3,300 | 605,000 | 2,619.05 |
| 1987-01-21 | 3,110 | 3,300 | 3,100 | 3,300 | 345,000 | 2,619.05 |
| 1987-01-20 | 2,900 | 3,000 | 2,880 | 3,000 | 40,000 | 2,380.95 |
| 1987-01-19 | 2,850 | 2,880 | 2,840 | 2,840 | 52,000 | 2,253.97 |
| 1987-01-16 | 2,810 | 2,810 | 2,810 | 2,810 | 8,000 | 2,230.16 |
| 1987-01-14 | 2,850 | 2,850 | 2,800 | 2,810 | 20,000 | 2,230.16 |
| 1987-01-13 | 2,870 | 2,890 | 2,850 | 2,850 | 16,000 | 2,261.90 |
| 1987-01-12 | 2,900 | 2,900 | 2,860 | 2,880 | 10,000 | 2,285.71 |
| 1987-01-09 | 2,910 | 2,920 | 2,900 | 2,900 | 8,000 | 2,301.59 |
| 1987-01-08 | 2,960 | 2,960 | 2,910 | 2,930 | 22,000 | 2,325.40 |
| 1987-01-07 | 2,990 | 2,990 | 2,970 | 2,970 | 8,000 | 2,357.14 |
| 1987-01-06 | 2,960 | 2,970 | 2,850 | 2,870 | 24,000 | 2,277.78 |
| 1987-01-05 | 2,980 | 2,980 | 2,980 | 2,980 | 6,000 | 2,365.08 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株