4951 エステー(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 | 5,200 | 5,340 | 5,200 | 5,340 | 32,000 | 2,206.61 |
| 1987-12-26 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 2,148.76 |
| 1987-12-25 | 5,240 | 5,290 | 5,210 | 5,210 | 9,000 | 2,152.89 |
| 1987-12-24 | 5,220 | 5,350 | 5,220 | 5,290 | 28,000 | 2,185.95 |
| 1987-12-23 | 5,240 | 5,280 | 5,210 | 5,250 | 118,000 | 2,169.42 |
| 1987-12-22 | 5,220 | 5,390 | 5,220 | 5,300 | 271,000 | 2,190.08 |
| 1987-12-21 | 5,180 | 5,380 | 5,180 | 5,250 | 236,000 | 2,169.42 |
| 1987-12-18 | 5,000 | 5,220 | 5,000 | 5,220 | 96,000 | 2,157.02 |
| 1987-12-17 | 5,030 | 5,080 | 5,010 | 5,010 | 38,000 | 2,070.25 |
| 1987-12-16 | 5,000 | 5,080 | 4,950 | 5,050 | 21,000 | 2,086.78 |
| 1987-12-15 | 5,180 | 5,180 | 5,000 | 5,090 | 12,000 | 2,103.31 |
| 1987-12-14 | 5,120 | 5,180 | 5,000 | 5,180 | 16,000 | 2,140.50 |
| 1987-12-11 | 5,290 | 5,290 | 5,220 | 5,220 | 2,000 | 2,157.02 |
| 1987-12-10 | 5,390 | 5,390 | 5,210 | 5,320 | 43,000 | 2,198.35 |
| 1987-12-09 | 5,400 | 5,490 | 5,390 | 5,440 | 45,000 | 2,247.93 |
| 1987-12-08 | 5,280 | 5,540 | 5,250 | 5,540 | 214,000 | 2,289.26 |
| 1987-12-07 | 5,340 | 5,340 | 5,160 | 5,300 | 55,000 | 2,190.08 |
| 1987-12-05 | 5,280 | 5,440 | 5,270 | 5,410 | 120,000 | 2,235.54 |
| 1987-12-04 | 5,000 | 5,300 | 4,990 | 5,300 | 118,000 | 2,190.08 |
| 1987-12-03 | 4,900 | 5,040 | 4,850 | 5,040 | 205,000 | 2,082.64 |
| 1987-12-02 | 4,850 | 4,950 | 4,850 | 4,930 | 26,000 | 2,037.19 |
| 1987-12-01 | 4,850 | 4,850 | 4,850 | 4,850 | 51,000 | 2,004.13 |
| 1987-11-30 | 4,880 | 4,950 | 4,850 | 4,950 | 139,000 | 2,045.45 |
| 1987-11-28 | 4,890 | 4,900 | 4,890 | 4,890 | 18,000 | 2,020.66 |
| 1987-11-27 | 4,640 | 4,840 | 4,640 | 4,840 | 207,000 | 2,000 |
| 1987-11-26 | 4,650 | 4,650 | 4,640 | 4,640 | 15,000 | 1,917.36 |
| 1987-11-25 | 4,700 | 4,700 | 4,650 | 4,660 | 8,000 | 1,925.62 |
| 1987-11-24 | 4,650 | 4,690 | 4,650 | 4,690 | 16,000 | 1,938.02 |
| 1987-11-20 | 4,690 | 4,700 | 4,690 | 4,690 | 8,000 | 1,938.02 |
| 1987-11-19 | 4,690 | 4,690 | 4,650 | 4,650 | 5,000 | 1,921.49 |
| 1987-11-18 | 4,700 | 4,750 | 4,660 | 4,660 | 4,000 | 1,925.62 |
| 1987-11-17 | 4,650 | 4,760 | 4,650 | 4,700 | 7,000 | 1,942.15 |
| 1987-11-16 | 4,680 | 4,680 | 4,650 | 4,650 | 7,000 | 1,921.49 |
| 1987-11-13 | 4,750 | 4,760 | 4,620 | 4,690 | 14,000 | 1,938.02 |
| 1987-11-12 | 4,800 | 4,830 | 4,750 | 4,750 | 8,000 | 1,962.81 |
| 1987-11-11 | 4,800 | 4,810 | 4,700 | 4,800 | 57,000 | 1,983.47 |
| 1987-11-10 | 4,890 | 4,890 | 4,840 | 4,890 | 7,000 | 2,020.66 |
| 1987-11-09 | 5,060 | 5,080 | 4,920 | 4,920 | 42,000 | 2,033.06 |
| 1987-11-07 | 5,060 | 5,100 | 5,030 | 5,100 | 41,000 | 2,107.44 |
| 1987-11-06 | 5,070 | 5,180 | 5,050 | 5,110 | 52,000 | 2,111.57 |
| 1987-11-05 | 5,050 | 5,130 | 5,050 | 5,100 | 63,000 | 2,107.44 |
| 1987-11-04 | 5,030 | 5,200 | 5,000 | 5,200 | 95,000 | 2,148.76 |
| 1987-11-02 | 5,200 | 5,200 | 5,030 | 5,030 | 128,000 | 2,078.51 |
| 1987-10-31 | 5,160 | 5,300 | 5,150 | 5,180 | 72,000 | 2,140.50 |
| 1987-10-30 | 4,740 | 5,240 | 4,740 | 5,150 | 142,000 | 2,128.10 |
| 1987-10-29 | 4,650 | 4,750 | 4,600 | 4,750 | 80,000 | 1,962.81 |
| 1987-10-28 | 4,500 | 4,700 | 4,500 | 4,690 | 68,000 | 1,938.02 |
| 1987-10-27 | 4,500 | 4,500 | 4,480 | 4,500 | 85,000 | 1,859.50 |
| 1987-10-26 | 4,630 | 4,700 | 4,630 | 4,650 | 23,000 | 1,921.49 |
| 1987-10-24 | 4,650 | 4,650 | 4,650 | 4,650 | 37,000 | 1,921.49 |
| 1987-10-23 | 4,700 | 4,700 | 4,600 | 4,700 | 20,000 | 1,942.15 |
| 1987-10-22 | 4,600 | 4,810 | 4,600 | 4,750 | 73,000 | 1,962.81 |
| 1987-10-21 | 4,550 | 4,630 | 4,500 | 4,630 | 101,000 | 1,913.22 |
| 1987-10-20 | 4,650 | 4,650 | 4,600 | 4,600 | 74,000 | 1,900.83 |
| 1987-10-19 | 4,880 | 4,990 | 4,880 | 4,970 | 75,000 | 2,053.72 |
| 1987-10-16 | 4,890 | 5,000 | 4,890 | 5,000 | 68,000 | 2,066.12 |
| 1987-10-15 | 4,750 | 5,030 | 4,750 | 4,990 | 149,000 | 2,061.98 |
| 1987-10-14 | 4,850 | 4,850 | 4,690 | 4,760 | 89,000 | 1,966.94 |
| 1987-10-13 | 4,900 | 4,900 | 4,750 | 4,900 | 64,000 | 2,024.79 |
| 1987-10-12 | 5,100 | 5,100 | 4,880 | 4,950 | 56,000 | 2,045.45 |
| 1987-10-09 | 4,900 | 5,120 | 4,900 | 5,120 | 125,000 | 2,115.70 |
| 1987-10-08 | 4,650 | 4,980 | 4,600 | 4,880 | 299,000 | 2,016.53 |
| 1987-10-07 | 4,680 | 4,700 | 4,600 | 4,670 | 199,000 | 1,929.75 |
| 1987-10-06 | 4,200 | 4,600 | 4,200 | 4,600 | 139,000 | 1,900.83 |
| 1987-10-05 | 4,070 | 4,200 | 4,050 | 4,200 | 44,000 | 1,735.54 |
| 1987-10-03 | 4,200 | 4,230 | 4,060 | 4,060 | 70,000 | 1,677.69 |
| 1987-10-02 | 3,790 | 4,240 | 3,790 | 4,240 | 279,000 | 1,752.07 |
| 1987-10-01 | 3,650 | 3,740 | 3,650 | 3,740 | 92,000 | 1,545.45 |
| 1987-09-30 | 3,650 | 3,680 | 3,600 | 3,650 | 63,000 | 1,508.26 |
| 1987-09-29 | 3,480 | 3,600 | 3,480 | 3,600 | 108,000 | 1,487.60 |
| 1987-09-28 | 3,450 | 3,550 | 3,430 | 3,480 | 71,000 | 1,438.02 |
| 1987-09-26 | 3,650 | 3,650 | 3,480 | 3,550 | 48,000 | 1,466.94 |
| 1987-09-25 | 3,650 | 3,650 | 3,480 | 3,600 | 129,000 | 1,487.60 |
| 1987-09-24 | 3,590 | 3,620 | 3,510 | 3,600 | 174,000 | 1,487.60 |
| 1987-09-22 | 3,410 | 3,500 | 3,390 | 3,500 | 185,000 | 1,446.28 |
| 1987-09-21 | 3,590 | 3,590 | 3,380 | 3,390 | 91,000 | 1,400.83 |
| 1987-09-18 | 3,340 | 3,600 | 3,340 | 3,600 | 236,000 | 1,487.60 |
| 1987-09-17 | 3,380 | 3,550 | 3,340 | 3,340 | 478,000 | 1,380.17 |
| 1987-09-16 | 3,010 | 3,370 | 3,000 | 3,330 | 510,000 | 1,376.03 |
| 1987-09-14 | 2,950 | 3,080 | 2,950 | 3,000 | 242,000 | 1,239.67 |
| 1987-09-11 | 2,950 | 3,060 | 2,870 | 2,900 | 340,000 | 1,198.35 |
| 1987-09-10 | 2,620 | 2,900 | 2,600 | 2,850 | 289,000 | 1,177.69 |
| 1987-09-09 | 2,630 | 2,660 | 2,600 | 2,640 | 44,000 | 1,090.91 |
| 1987-09-08 | 2,560 | 2,620 | 2,550 | 2,620 | 57,000 | 1,082.64 |
| 1987-09-07 | 2,640 | 2,660 | 2,550 | 2,550 | 77,000 | 1,053.72 |
| 1987-09-05 | 2,560 | 2,620 | 2,540 | 2,600 | 60,000 | 1,074.38 |
| 1987-09-04 | 2,550 | 2,570 | 2,500 | 2,560 | 57,000 | 1,057.85 |
| 1987-09-03 | 2,460 | 2,470 | 2,450 | 2,470 | 23,000 | 1,020.66 |
| 1987-09-02 | 2,450 | 2,500 | 2,440 | 2,450 | 52,000 | 1,012.40 |
| 1987-09-01 | 2,580 | 2,580 | 2,450 | 2,450 | 11,000 | 1,012.40 |
| 1987-08-31 | 2,600 | 2,600 | 2,580 | 2,580 | 6,000 | 1,066.12 |
| 1987-08-29 | 2,690 | 2,690 | 2,580 | 2,600 | 28,000 | 1,074.38 |
| 1987-08-28 | 2,530 | 2,690 | 2,490 | 2,690 | 52,000 | 1,111.57 |
| 1987-08-27 | 2,690 | 2,690 | 2,530 | 2,530 | 53,000 | 1,045.45 |
| 1987-08-26 | 2,590 | 2,710 | 2,590 | 2,710 | 232,000 | 1,119.83 |
| 1987-08-25 | 2,450 | 2,570 | 2,450 | 2,570 | 108,000 | 1,061.98 |
| 1987-08-24 | 2,420 | 2,450 | 2,410 | 2,450 | 48,000 | 1,012.40 |
| 1987-08-22 | 2,410 | 2,450 | 2,390 | 2,400 | 60,000 | 991.74 |
| 1987-08-21 | 2,320 | 2,430 | 2,320 | 2,420 | 92,000 | 1,000 |
| 1987-08-20 | 2,240 | 2,320 | 2,240 | 2,320 | 44,000 | 958.68 |
| 1987-08-19 | 2,210 | 2,250 | 2,210 | 2,230 | 8,000 | 921.49 |
| 1987-08-18 | 2,260 | 2,260 | 2,220 | 2,250 | 18,000 | 929.75 |
| 1987-08-17 | 2,260 | 2,270 | 2,260 | 2,260 | 10,000 | 933.88 |
| 1987-08-14 | 2,230 | 2,250 | 2,230 | 2,230 | 4,000 | 921.49 |
| 1987-08-13 | 2,250 | 2,250 | 2,240 | 2,240 | 6,000 | 925.62 |
| 1987-08-12 | 2,230 | 2,250 | 2,210 | 2,250 | 16,000 | 929.75 |
| 1987-08-11 | 2,270 | 2,270 | 2,240 | 2,240 | 4,000 | 925.62 |
| 1987-08-10 | 2,240 | 2,250 | 2,240 | 2,240 | 15,000 | 925.62 |
| 1987-08-07 | 2,200 | 2,230 | 2,200 | 2,230 | 5,000 | 921.49 |
| 1987-08-06 | 2,210 | 2,260 | 2,180 | 2,240 | 9,000 | 925.62 |
| 1987-08-05 | 2,170 | 2,210 | 2,170 | 2,210 | 4,000 | 913.22 |
| 1987-08-04 | 2,280 | 2,280 | 2,210 | 2,210 | 6,000 | 913.22 |
| 1987-08-03 | 2,320 | 2,340 | 2,270 | 2,320 | 64,000 | 958.68 |
| 1987-07-31 | 2,100 | 2,120 | 2,090 | 2,120 | 17,000 | 876.03 |
| 1987-07-30 | 2,050 | 2,070 | 2,050 | 2,060 | 8,000 | 851.24 |
| 1987-07-29 | 2,030 | 2,030 | 2,000 | 2,000 | 27,000 | 826.45 |
| 1987-07-28 | 2,020 | 2,050 | 2,000 | 2,030 | 8,000 | 838.84 |
| 1987-07-27 | 2,010 | 2,040 | 2,010 | 2,020 | 7,000 | 834.71 |
| 1987-07-25 | 2,030 | 2,040 | 2,020 | 2,020 | 8,000 | 834.71 |
| 1987-07-24 | 2,030 | 2,040 | 2,020 | 2,020 | 12,000 | 834.71 |
| 1987-07-23 | 2,040 | 2,040 | 2,020 | 2,030 | 6,000 | 838.84 |
| 1987-07-22 | 2,040 | 2,040 | 2,040 | 2,040 | 3,000 | 842.98 |
| 1987-07-21 | 2,030 | 2,030 | 2,020 | 2,030 | 5,000 | 838.84 |
| 1987-07-20 | 2,070 | 2,070 | 2,050 | 2,050 | 6,000 | 847.11 |
| 1987-07-16 | 2,040 | 2,060 | 2,040 | 2,060 | 5,000 | 851.24 |
| 1987-07-15 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 842.98 |
| 1987-07-14 | 2,020 | 2,020 | 2,020 | 2,020 | 13,000 | 834.71 |
| 1987-07-13 | 2,040 | 2,040 | 2,030 | 2,030 | 3,000 | 838.84 |
| 1987-07-10 | 2,080 | 2,090 | 2,040 | 2,040 | 16,000 | 842.98 |
| 1987-07-09 | 2,060 | 2,060 | 2,000 | 2,000 | 9,000 | 826.45 |
| 1987-07-08 | 2,070 | 2,070 | 2,050 | 2,050 | 4,000 | 847.11 |
| 1987-07-07 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 863.64 |
| 1987-07-03 | 2,050 | 2,090 | 2,050 | 2,090 | 6,000 | 863.64 |
| 1987-07-02 | 2,070 | 2,070 | 2,050 | 2,060 | 4,000 | 851.24 |
| 1987-07-01 | 2,070 | 2,070 | 2,060 | 2,070 | 4,000 | 855.37 |
| 1987-06-30 | 2,080 | 2,090 | 2,070 | 2,070 | 11,000 | 855.37 |
| 1987-06-29 | 2,060 | 2,090 | 2,060 | 2,080 | 14,000 | 859.50 |
| 1987-06-27 | 2,080 | 2,090 | 2,080 | 2,080 | 7,000 | 859.50 |
| 1987-06-26 | 2,120 | 2,130 | 2,090 | 2,090 | 15,000 | 863.64 |
| 1987-06-25 | 2,270 | 2,300 | 2,250 | 2,300 | 19,000 | 864.01 |
| 1987-06-24 | 2,290 | 2,300 | 2,270 | 2,300 | 17,000 | 864.01 |
| 1987-06-23 | 2,300 | 2,300 | 2,300 | 2,300 | 22,000 | 864.01 |
| 1987-06-22 | 2,300 | 2,320 | 2,300 | 2,310 | 29,000 | 867.77 |
| 1987-06-19 | 2,300 | 2,300 | 2,280 | 2,290 | 14,000 | 860.26 |
| 1987-06-18 | 2,300 | 2,300 | 2,270 | 2,300 | 56,000 | 864.01 |
| 1987-06-17 | 2,330 | 2,340 | 2,250 | 2,250 | 28,000 | 845.23 |
| 1987-06-16 | 2,350 | 2,350 | 2,300 | 2,330 | 33,000 | 875.28 |
| 1987-06-15 | 2,360 | 2,370 | 2,340 | 2,350 | 30,000 | 882.80 |
| 1987-06-12 | 2,400 | 2,410 | 2,320 | 2,320 | 50,000 | 871.53 |
| 1987-06-11 | 2,340 | 2,370 | 2,330 | 2,370 | 17,000 | 890.31 |
| 1987-06-10 | 2,410 | 2,440 | 2,340 | 2,340 | 12,000 | 879.04 |
| 1987-06-09 | 2,470 | 2,470 | 2,440 | 2,450 | 18,000 | 920.36 |
| 1987-06-08 | 2,410 | 2,470 | 2,410 | 2,470 | 54,000 | 927.87 |
| 1987-06-06 | 2,400 | 2,400 | 2,400 | 2,400 | 8,000 | 901.58 |
| 1987-06-05 | 2,370 | 2,400 | 2,350 | 2,400 | 25,000 | 901.58 |
| 1987-06-04 | 2,370 | 2,390 | 2,360 | 2,360 | 36,000 | 886.55 |
| 1987-06-03 | 2,360 | 2,360 | 2,300 | 2,360 | 13,000 | 886.55 |
| 1987-06-02 | 2,300 | 2,380 | 2,270 | 2,360 | 19,000 | 886.55 |
| 1987-06-01 | 2,300 | 2,300 | 2,300 | 2,300 | 7,000 | 864.01 |
| 1987-05-30 | 2,300 | 2,300 | 2,260 | 2,260 | 8,000 | 848.99 |
| 1987-05-29 | 2,300 | 2,310 | 2,270 | 2,300 | 22,000 | 864.01 |
| 1987-05-28 | 2,220 | 2,300 | 2,220 | 2,300 | 16,000 | 864.01 |
| 1987-05-27 | 2,220 | 2,220 | 2,220 | 2,220 | 3,000 | 833.96 |
| 1987-05-26 | 2,210 | 2,210 | 2,210 | 2,210 | 6,000 | 830.20 |
| 1987-05-25 | 2,300 | 2,300 | 2,150 | 2,200 | 27,000 | 826.45 |
| 1987-05-23 | 2,220 | 2,250 | 2,220 | 2,250 | 6,000 | 845.23 |
| 1987-05-22 | 2,180 | 2,220 | 2,180 | 2,210 | 10,000 | 830.20 |
| 1987-05-21 | 2,150 | 2,200 | 2,110 | 2,140 | 14,000 | 803.91 |
| 1987-05-20 | 2,200 | 2,200 | 2,150 | 2,200 | 53,000 | 826.45 |
| 1987-05-19 | 2,150 | 2,200 | 2,150 | 2,200 | 47,000 | 826.45 |
| 1987-05-18 | 2,140 | 2,140 | 2,110 | 2,130 | 34,000 | 800.15 |
| 1987-05-15 | 2,100 | 2,110 | 2,090 | 2,100 | 39,000 | 788.88 |
| 1987-05-14 | 2,090 | 2,100 | 2,090 | 2,090 | 20,000 | 785.12 |
| 1987-05-13 | 2,080 | 2,090 | 2,050 | 2,050 | 66,000 | 770.10 |
| 1987-05-11 | 2,090 | 2,100 | 2,080 | 2,080 | 6,000 | 781.37 |
| 1987-05-07 | 2,100 | 2,100 | 2,090 | 2,090 | 3,000 | 785.12 |
| 1987-05-02 | 2,060 | 2,060 | 2,060 | 2,060 | 4,000 | 773.85 |
| 1987-04-30 | 2,040 | 2,050 | 2,040 | 2,040 | 3,000 | 766.34 |
| 1987-04-28 | 2,080 | 2,080 | 2,050 | 2,050 | 2,000 | 770.10 |
| 1987-04-27 | 2,100 | 2,100 | 2,080 | 2,100 | 5,000 | 788.88 |
| 1987-04-24 | 2,130 | 2,130 | 2,100 | 2,100 | 6,000 | 788.88 |
| 1987-04-23 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 800.15 |
| 1987-04-22 | 2,120 | 2,150 | 2,110 | 2,150 | 6,000 | 807.66 |
| 1987-04-21 | 2,160 | 2,160 | 2,110 | 2,110 | 11,000 | 792.64 |
| 1987-04-20 | 2,150 | 2,170 | 2,130 | 2,170 | 9,000 | 815.18 |
| 1987-04-17 | 2,150 | 2,180 | 2,130 | 2,150 | 12,000 | 807.66 |
| 1987-04-16 | 2,100 | 2,180 | 2,100 | 2,130 | 17,000 | 800.15 |
| 1987-04-15 | 2,100 | 2,100 | 2,080 | 2,100 | 7,000 | 788.88 |
| 1987-04-14 | 2,100 | 2,100 | 2,080 | 2,080 | 9,000 | 781.37 |
| 1987-04-13 | 2,110 | 2,110 | 2,110 | 2,110 | 7,000 | 792.64 |
| 1987-04-10 | 2,130 | 2,130 | 2,110 | 2,120 | 6,000 | 796.39 |
| 1987-04-09 | 2,160 | 2,160 | 2,150 | 2,150 | 11,000 | 807.66 |
| 1987-04-07 | 2,030 | 2,030 | 2,000 | 2,000 | 182,000 | 751.32 |
| 1987-04-06 | 2,030 | 2,030 | 2,010 | 2,010 | 5,000 | 755.07 |
| 1987-04-04 | 2,030 | 2,030 | 2,010 | 2,010 | 4,000 | 755.07 |
| 1987-04-03 | 2,060 | 2,060 | 2,020 | 2,030 | 14,000 | 762.59 |
| 1987-04-02 | 2,010 | 2,030 | 2,010 | 2,030 | 6,000 | 762.59 |
| 1987-03-31 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 | 751.32 |
| 1987-03-30 | 2,070 | 2,070 | 2,000 | 2,000 | 14,000 | 751.32 |
| 1987-03-28 | 2,140 | 2,140 | 2,070 | 2,070 | 8,000 | 777.61 |
| 1987-03-27 | 2,100 | 2,100 | 2,090 | 2,100 | 18,000 | 788.88 |
| 1987-03-26 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 788.88 |
| 1987-03-25 | 2,140 | 2,140 | 2,090 | 2,100 | 13,000 | 788.88 |
| 1987-03-24 | 2,130 | 2,140 | 2,100 | 2,110 | 13,000 | 792.64 |
| 1987-03-23 | 2,140 | 2,140 | 2,140 | 2,140 | 7,000 | 803.91 |
| 1987-03-20 | 2,110 | 2,140 | 2,110 | 2,140 | 5,000 | 803.91 |
| 1987-03-19 | 2,110 | 2,150 | 2,110 | 2,150 | 2,000 | 807.66 |
| 1987-03-18 | 2,110 | 2,140 | 2,110 | 2,140 | 6,000 | 803.91 |
| 1987-03-17 | 2,180 | 2,180 | 2,150 | 2,150 | 6,000 | 807.66 |
| 1987-03-16 | 2,120 | 2,150 | 2,100 | 2,100 | 10,000 | 788.88 |
| 1987-03-13 | 2,170 | 2,170 | 2,100 | 2,100 | 3,000 | 788.88 |
| 1987-03-12 | 2,100 | 2,170 | 2,100 | 2,170 | 2,000 | 815.18 |
| 1987-03-11 | 2,150 | 2,150 | 2,100 | 2,100 | 11,000 | 788.88 |
| 1987-03-10 | 2,150 | 2,170 | 2,150 | 2,170 | 11,000 | 815.18 |
| 1987-03-09 | 2,150 | 2,150 | 2,150 | 2,150 | 9,000 | 807.66 |
| 1987-03-07 | 2,180 | 2,180 | 2,150 | 2,150 | 5,000 | 807.66 |
| 1987-03-06 | 2,050 | 2,130 | 2,050 | 2,110 | 23,000 | 792.64 |
| 1987-03-05 | 2,010 | 2,090 | 2,010 | 2,090 | 7,000 | 785.12 |
| 1987-03-04 | 2,050 | 2,050 | 1,990 | 2,000 | 11,000 | 751.32 |
| 1987-03-03 | 2,080 | 2,080 | 2,050 | 2,060 | 16,000 | 773.85 |
| 1987-03-02 | 2,100 | 2,100 | 2,080 | 2,080 | 27,000 | 781.37 |
| 1987-02-27 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 | 785.12 |
| 1987-02-26 | 2,100 | 2,100 | 2,090 | 2,100 | 3,000 | 788.88 |
| 1987-02-25 | 2,090 | 2,100 | 2,090 | 2,090 | 5,000 | 785.12 |
| 1987-02-24 | 2,100 | 2,100 | 2,080 | 2,100 | 4,000 | 788.88 |
| 1987-02-23 | 2,200 | 2,200 | 2,100 | 2,100 | 7,000 | 788.88 |
| 1987-02-20 | 2,100 | 2,200 | 2,080 | 2,200 | 13,000 | 826.45 |
| 1987-02-19 | 2,100 | 2,100 | 2,090 | 2,100 | 15,000 | 788.88 |
| 1987-02-17 | 2,120 | 2,120 | 2,110 | 2,110 | 4,000 | 792.64 |
| 1987-02-13 | 2,100 | 2,100 | 2,100 | 2,100 | 7,000 | 788.88 |
| 1987-02-12 | 2,070 | 2,100 | 2,070 | 2,100 | 3,000 | 788.88 |
| 1987-02-10 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 773.85 |
| 1987-02-07 | 2,160 | 2,160 | 2,090 | 2,090 | 5,000 | 785.12 |
| 1987-02-05 | 2,120 | 2,120 | 2,100 | 2,100 | 7,000 | 788.88 |
| 1987-02-04 | 2,120 | 2,120 | 2,120 | 2,120 | 6,000 | 796.39 |
| 1987-02-03 | 2,100 | 2,110 | 2,100 | 2,110 | 4,000 | 792.64 |
| 1987-02-02 | 2,100 | 2,100 | 2,090 | 2,100 | 16,000 | 788.88 |
| 1987-01-31 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 796.39 |
| 1987-01-30 | 2,090 | 2,100 | 2,090 | 2,100 | 4,000 | 788.88 |
| 1987-01-29 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 781.37 |
| 1987-01-28 | 2,070 | 2,070 | 2,060 | 2,070 | 3,000 | 777.61 |
| 1987-01-27 | 2,070 | 2,070 | 2,050 | 2,050 | 13,000 | 770.10 |
| 1987-01-26 | 2,060 | 2,060 | 2,050 | 2,050 | 2,000 | 770.10 |
| 1987-01-23 | 2,070 | 2,090 | 2,050 | 2,050 | 20,000 | 770.10 |
| 1987-01-22 | 2,110 | 2,110 | 2,050 | 2,070 | 19,000 | 777.61 |
| 1987-01-21 | 2,130 | 2,130 | 2,100 | 2,110 | 20,000 | 792.64 |
| 1987-01-20 | 2,150 | 2,170 | 2,150 | 2,170 | 10,000 | 815.18 |
| 1987-01-16 | 2,150 | 2,150 | 2,130 | 2,130 | 8,000 | 800.15 |
| 1987-01-14 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 800.15 |
| 1987-01-13 | 2,150 | 2,150 | 2,130 | 2,130 | 2,000 | 800.15 |
| 1987-01-09 | 2,190 | 2,190 | 2,150 | 2,150 | 5,000 | 807.66 |
| 1987-01-08 | 2,140 | 2,150 | 2,140 | 2,150 | 2,000 | 807.66 |
| 1987-01-07 | 2,110 | 2,200 | 2,110 | 2,200 | 5,000 | 826.45 |
| 1987-01-06 | 2,100 | 2,100 | 2,080 | 2,080 | 4,000 | 781.37 |
| 1987-01-05 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 | 796.39 |
分割・併合履歴 ： [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1988-06-27]1株→2株 [1987-06-26]1株→1.1株 [1986-06-26]1株→1.2株
