5192 三ツ星ベルト(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 | 1,000 | 1,060 | 1,000 | 1,060 | 267,000 | 2,120 |
| 1987-12-26 | 1,200 | 1,210 | 1,100 | 1,100 | 123,000 | 2,200 |
| 1987-12-25 | 1,180 | 1,210 | 1,170 | 1,200 | 227,000 | 2,400 |
| 1987-12-24 | 1,200 | 1,220 | 1,180 | 1,220 | 124,000 | 2,440 |
| 1987-12-23 | 1,200 | 1,220 | 1,180 | 1,220 | 160,000 | 2,440 |
| 1987-12-22 | 1,230 | 1,230 | 1,200 | 1,200 | 92,000 | 2,400 |
| 1987-12-21 | 1,240 | 1,240 | 1,220 | 1,240 | 143,000 | 2,480 |
| 1987-12-18 | 1,260 | 1,260 | 1,230 | 1,230 | 128,000 | 2,460 |
| 1987-12-17 | 1,300 | 1,340 | 1,260 | 1,270 | 188,000 | 2,540 |
| 1987-12-16 | 1,290 | 1,300 | 1,280 | 1,300 | 123,000 | 2,600 |
| 1987-12-15 | 1,270 | 1,270 | 1,250 | 1,270 | 138,000 | 2,540 |
| 1987-12-14 | 1,240 | 1,290 | 1,240 | 1,250 | 77,000 | 2,500 |
| 1987-12-11 | 1,270 | 1,290 | 1,240 | 1,240 | 121,000 | 2,480 |
| 1987-12-10 | 1,310 | 1,320 | 1,300 | 1,310 | 83,000 | 2,620 |
| 1987-12-09 | 1,300 | 1,340 | 1,290 | 1,300 | 163,000 | 2,600 |
| 1987-12-08 | 1,220 | 1,290 | 1,220 | 1,290 | 112,000 | 2,580 |
| 1987-12-07 | 1,210 | 1,210 | 1,200 | 1,210 | 69,000 | 2,420 |
| 1987-12-05 | 1,210 | 1,210 | 1,200 | 1,200 | 72,000 | 2,400 |
| 1987-12-04 | 1,230 | 1,230 | 1,190 | 1,210 | 258,000 | 2,420 |
| 1987-12-03 | 1,270 | 1,270 | 1,220 | 1,250 | 93,000 | 2,500 |
| 1987-12-02 | 1,280 | 1,280 | 1,260 | 1,260 | 87,000 | 2,520 |
| 1987-12-01 | 1,250 | 1,270 | 1,250 | 1,270 | 125,000 | 2,540 |
| 1987-11-30 | 1,260 | 1,290 | 1,250 | 1,260 | 52,000 | 2,520 |
| 1987-11-28 | 1,270 | 1,290 | 1,250 | 1,250 | 44,000 | 2,500 |
| 1987-11-27 | 1,300 | 1,310 | 1,270 | 1,300 | 117,000 | 2,600 |
| 1987-11-26 | 1,330 | 1,330 | 1,300 | 1,300 | 21,000 | 2,600 |
| 1987-11-25 | 1,310 | 1,330 | 1,300 | 1,300 | 108,000 | 2,600 |
| 1987-11-24 | 1,340 | 1,350 | 1,330 | 1,330 | 91,000 | 2,660 |
| 1987-11-20 | 1,310 | 1,320 | 1,300 | 1,300 | 110,000 | 2,600 |
| 1987-11-19 | 1,340 | 1,350 | 1,310 | 1,350 | 40,000 | 2,700 |
| 1987-11-18 | 1,300 | 1,350 | 1,290 | 1,350 | 57,000 | 2,700 |
| 1987-11-17 | 1,350 | 1,370 | 1,320 | 1,320 | 74,000 | 2,640 |
| 1987-11-16 | 1,320 | 1,390 | 1,320 | 1,350 | 181,000 | 2,700 |
| 1987-11-13 | 1,280 | 1,300 | 1,260 | 1,280 | 112,000 | 2,560 |
| 1987-11-12 | 1,200 | 1,250 | 1,200 | 1,200 | 150,000 | 2,400 |
| 1987-11-11 | 1,270 | 1,280 | 1,120 | 1,190 | 195,000 | 2,380 |
| 1987-11-10 | 1,270 | 1,290 | 1,250 | 1,270 | 166,000 | 2,540 |
| 1987-11-09 | 1,370 | 1,390 | 1,330 | 1,330 | 115,000 | 2,660 |
| 1987-11-07 | 1,370 | 1,370 | 1,360 | 1,360 | 57,000 | 2,720 |
| 1987-11-06 | 1,400 | 1,420 | 1,370 | 1,370 | 112,000 | 2,740 |
| 1987-11-05 | 1,480 | 1,480 | 1,400 | 1,400 | 74,000 | 2,800 |
| 1987-11-04 | 1,400 | 1,470 | 1,400 | 1,460 | 51,000 | 2,920 |
| 1987-11-02 | 1,410 | 1,460 | 1,410 | 1,440 | 42,000 | 2,880 |
| 1987-10-31 | 1,450 | 1,450 | 1,440 | 1,440 | 26,000 | 2,880 |
| 1987-10-30 | 1,370 | 1,400 | 1,370 | 1,370 | 83,000 | 2,740 |
| 1987-10-29 | 1,400 | 1,400 | 1,350 | 1,350 | 115,000 | 2,700 |
| 1987-10-28 | 1,430 | 1,480 | 1,420 | 1,420 | 180,000 | 2,840 |
| 1987-10-27 | 1,410 | 1,440 | 1,390 | 1,420 | 122,000 | 2,840 |
| 1987-10-26 | 1,480 | 1,500 | 1,400 | 1,400 | 88,000 | 2,800 |
| 1987-10-24 | 1,500 | 1,530 | 1,480 | 1,500 | 45,000 | 3,000 |
| 1987-10-23 | 1,490 | 1,500 | 1,480 | 1,500 | 104,000 | 3,000 |
| 1987-10-22 | 1,550 | 1,600 | 1,540 | 1,590 | 264,000 | 3,180 |
| 1987-10-21 | 1,410 | 1,530 | 1,400 | 1,520 | 300,000 | 3,040 |
| 1987-10-20 | 1,340 | 1,340 | 1,340 | 1,340 | 88,000 | 2,680 |
| 1987-10-19 | 1,650 | 1,650 | 1,630 | 1,640 | 67,000 | 3,280 |
| 1987-10-16 | 1,650 | 1,660 | 1,640 | 1,660 | 198,000 | 3,320 |
| 1987-10-15 | 1,670 | 1,670 | 1,640 | 1,640 | 129,000 | 3,280 |
| 1987-10-14 | 1,690 | 1,690 | 1,650 | 1,650 | 158,000 | 3,300 |
| 1987-10-13 | 1,650 | 1,670 | 1,650 | 1,660 | 99,000 | 3,320 |
| 1987-10-12 | 1,640 | 1,670 | 1,640 | 1,650 | 139,000 | 3,300 |
| 1987-10-09 | 1,690 | 1,690 | 1,640 | 1,670 | 286,000 | 3,340 |
| 1987-10-08 | 1,700 | 1,710 | 1,660 | 1,690 | 257,000 | 3,380 |
| 1987-10-07 | 1,720 | 1,720 | 1,670 | 1,680 | 345,000 | 3,360 |
| 1987-10-06 | 1,710 | 1,750 | 1,710 | 1,740 | 151,000 | 3,480 |
| 1987-10-05 | 1,720 | 1,720 | 1,680 | 1,720 | 126,000 | 3,440 |
| 1987-10-03 | 1,710 | 1,740 | 1,700 | 1,720 | 125,000 | 3,440 |
| 1987-10-02 | 1,680 | 1,740 | 1,680 | 1,740 | 175,000 | 3,480 |
| 1987-10-01 | 1,660 | 1,710 | 1,660 | 1,680 | 183,000 | 3,360 |
| 1987-09-30 | 1,730 | 1,730 | 1,660 | 1,690 | 146,000 | 3,380 |
| 1987-09-29 | 1,700 | 1,720 | 1,690 | 1,720 | 102,000 | 3,440 |
| 1987-09-28 | 1,680 | 1,700 | 1,650 | 1,660 | 104,000 | 3,320 |
| 1987-09-26 | 1,650 | 1,680 | 1,650 | 1,650 | 120,000 | 3,300 |
| 1987-09-25 | 1,680 | 1,750 | 1,640 | 1,650 | 397,000 | 3,300 |
| 1987-09-24 | 1,670 | 1,700 | 1,660 | 1,670 | 85,000 | 3,340 |
| 1987-09-22 | 1,640 | 1,700 | 1,640 | 1,700 | 109,000 | 3,400 |
| 1987-09-21 | 1,690 | 1,690 | 1,630 | 1,630 | 115,000 | 3,260 |
| 1987-09-18 | 1,700 | 1,710 | 1,650 | 1,670 | 199,000 | 3,340 |
| 1987-09-17 | 1,690 | 1,730 | 1,670 | 1,700 | 157,000 | 3,400 |
| 1987-09-16 | 1,720 | 1,730 | 1,660 | 1,690 | 142,000 | 3,380 |
| 1987-09-14 | 1,750 | 1,750 | 1,710 | 1,710 | 102,000 | 3,420 |
| 1987-09-11 | 1,750 | 1,750 | 1,730 | 1,740 | 168,000 | 3,480 |
| 1987-09-10 | 1,760 | 1,770 | 1,740 | 1,740 | 65,000 | 3,480 |
| 1987-09-09 | 1,740 | 1,780 | 1,740 | 1,770 | 61,000 | 3,540 |
| 1987-09-08 | 1,750 | 1,760 | 1,740 | 1,760 | 77,000 | 3,520 |
| 1987-09-07 | 1,760 | 1,780 | 1,750 | 1,760 | 79,000 | 3,520 |
| 1987-09-05 | 1,760 | 1,790 | 1,750 | 1,750 | 156,000 | 3,500 |
| 1987-09-04 | 1,780 | 1,790 | 1,760 | 1,770 | 166,000 | 3,540 |
| 1987-09-03 | 1,770 | 1,810 | 1,760 | 1,790 | 391,000 | 3,580 |
| 1987-09-02 | 1,880 | 1,890 | 1,820 | 1,850 | 811,000 | 3,700 |
| 1987-09-01 | 1,840 | 1,900 | 1,820 | 1,860 | 1,295,000 | 3,720 |
| 1987-08-31 | 1,740 | 1,770 | 1,720 | 1,750 | 212,000 | 3,500 |
| 1987-08-29 | 1,740 | 1,750 | 1,730 | 1,750 | 177,000 | 3,500 |
| 1987-08-28 | 1,750 | 1,790 | 1,750 | 1,750 | 166,000 | 3,500 |
| 1987-08-27 | 1,790 | 1,800 | 1,740 | 1,750 | 303,000 | 3,500 |
| 1987-08-26 | 1,790 | 1,800 | 1,770 | 1,790 | 128,000 | 3,580 |
| 1987-08-25 | 1,760 | 1,800 | 1,760 | 1,800 | 157,000 | 3,600 |
| 1987-08-24 | 1,780 | 1,800 | 1,740 | 1,740 | 369,000 | 3,480 |
| 1987-08-22 | 1,830 | 1,830 | 1,760 | 1,770 | 144,000 | 3,540 |
| 1987-08-21 | 1,840 | 1,850 | 1,810 | 1,810 | 204,000 | 3,620 |
| 1987-08-20 | 1,780 | 1,840 | 1,780 | 1,820 | 381,000 | 3,640 |
| 1987-08-19 | 1,820 | 1,820 | 1,760 | 1,780 | 168,000 | 3,560 |
| 1987-08-18 | 1,820 | 1,820 | 1,790 | 1,800 | 389,000 | 3,600 |
| 1987-08-17 | 1,800 | 1,830 | 1,800 | 1,820 | 220,000 | 3,640 |
| 1987-08-14 | 1,790 | 1,850 | 1,770 | 1,840 | 362,000 | 3,680 |
| 1987-08-13 | 1,770 | 1,780 | 1,750 | 1,770 | 251,000 | 3,540 |
| 1987-08-12 | 1,760 | 1,760 | 1,720 | 1,750 | 234,000 | 3,500 |
| 1987-08-11 | 1,760 | 1,760 | 1,740 | 1,740 | 96,000 | 3,480 |
| 1987-08-10 | 1,740 | 1,760 | 1,720 | 1,730 | 90,000 | 3,460 |
| 1987-08-07 | 1,750 | 1,760 | 1,730 | 1,760 | 296,000 | 3,520 |
| 1987-08-06 | 1,760 | 1,770 | 1,750 | 1,750 | 151,000 | 3,500 |
| 1987-08-05 | 1,790 | 1,790 | 1,750 | 1,760 | 195,000 | 3,520 |
| 1987-08-04 | 1,820 | 1,830 | 1,780 | 1,780 | 241,000 | 3,560 |
| 1987-08-03 | 1,800 | 1,830 | 1,770 | 1,790 | 213,000 | 3,580 |
| 1987-08-01 | 1,860 | 1,870 | 1,830 | 1,830 | 369,000 | 3,660 |
| 1987-07-31 | 1,840 | 1,870 | 1,820 | 1,850 | 554,000 | 3,700 |
| 1987-07-30 | 1,850 | 1,850 | 1,800 | 1,820 | 293,000 | 3,640 |
| 1987-07-29 | 1,770 | 1,850 | 1,770 | 1,850 | 1,200,000 | 3,700 |
| 1987-07-28 | 1,720 | 1,740 | 1,700 | 1,740 | 323,000 | 3,480 |
| 1987-07-27 | 1,710 | 1,720 | 1,690 | 1,700 | 263,000 | 3,400 |
| 1987-07-25 | 1,710 | 1,730 | 1,700 | 1,700 | 108,000 | 3,400 |
| 1987-07-24 | 1,690 | 1,690 | 1,670 | 1,690 | 68,000 | 3,380 |
| 1987-07-23 | 1,680 | 1,690 | 1,660 | 1,660 | 48,000 | 3,320 |
| 1987-07-22 | 1,670 | 1,680 | 1,660 | 1,670 | 51,000 | 3,340 |
| 1987-07-21 | 1,680 | 1,680 | 1,650 | 1,660 | 120,000 | 3,320 |
| 1987-07-20 | 1,710 | 1,710 | 1,690 | 1,690 | 55,000 | 3,380 |
| 1987-07-17 | 1,710 | 1,730 | 1,690 | 1,690 | 130,000 | 3,380 |
| 1987-07-16 | 1,730 | 1,730 | 1,700 | 1,710 | 114,000 | 3,420 |
| 1987-07-15 | 1,720 | 1,740 | 1,710 | 1,730 | 92,000 | 3,460 |
| 1987-07-14 | 1,780 | 1,780 | 1,710 | 1,720 | 143,000 | 3,440 |
| 1987-07-13 | 1,820 | 1,830 | 1,760 | 1,790 | 182,000 | 3,580 |
| 1987-07-10 | 1,720 | 1,790 | 1,710 | 1,790 | 245,000 | 3,580 |
| 1987-07-09 | 1,700 | 1,730 | 1,690 | 1,690 | 169,000 | 3,380 |
| 1987-07-08 | 1,750 | 1,750 | 1,680 | 1,710 | 155,000 | 3,420 |
| 1987-07-07 | 1,790 | 1,800 | 1,740 | 1,770 | 182,000 | 3,540 |
| 1987-07-06 | 1,860 | 1,860 | 1,780 | 1,780 | 145,000 | 3,560 |
| 1987-07-04 | 1,850 | 1,870 | 1,830 | 1,850 | 63,000 | 3,700 |
| 1987-07-03 | 1,830 | 1,880 | 1,810 | 1,870 | 152,000 | 3,740 |
| 1987-07-02 | 1,850 | 1,880 | 1,810 | 1,830 | 112,000 | 3,660 |
| 1987-07-01 | 1,910 | 1,910 | 1,810 | 1,880 | 336,000 | 3,760 |
| 1987-06-30 | 1,930 | 1,950 | 1,880 | 1,890 | 661,000 | 3,780 |
| 1987-06-29 | 1,890 | 1,890 | 1,840 | 1,880 | 292,000 | 3,760 |
| 1987-06-27 | 1,830 | 1,890 | 1,820 | 1,840 | 270,000 | 3,680 |
| 1987-06-26 | 1,810 | 1,870 | 1,800 | 1,830 | 322,000 | 3,660 |
| 1987-06-25 | 1,840 | 1,840 | 1,770 | 1,790 | 484,000 | 3,580 |
| 1987-06-24 | 1,800 | 1,830 | 1,770 | 1,780 | 375,000 | 3,560 |
| 1987-06-23 | 1,860 | 1,880 | 1,780 | 1,800 | 276,000 | 3,600 |
| 1987-06-22 | 1,910 | 1,910 | 1,860 | 1,860 | 151,000 | 3,720 |
| 1987-06-19 | 1,920 | 1,930 | 1,860 | 1,880 | 557,000 | 3,760 |
| 1987-06-18 | 1,950 | 1,950 | 1,870 | 1,880 | 488,000 | 3,760 |
| 1987-06-17 | 2,000 | 2,000 | 1,920 | 1,930 | 1,988,000 | 3,860 |
| 1987-06-16 | 1,820 | 1,970 | 1,790 | 1,950 | 2,279,000 | 3,900 |
| 1987-06-15 | 1,780 | 1,820 | 1,760 | 1,820 | 447,000 | 3,640 |
| 1987-06-12 | 1,750 | 1,750 | 1,720 | 1,750 | 142,000 | 3,500 |
| 1987-06-11 | 1,730 | 1,740 | 1,710 | 1,730 | 192,000 | 3,460 |
| 1987-06-10 | 1,790 | 1,790 | 1,720 | 1,720 | 166,000 | 3,440 |
| 1987-06-09 | 1,790 | 1,790 | 1,760 | 1,780 | 130,000 | 3,560 |
| 1987-06-08 | 1,790 | 1,810 | 1,760 | 1,760 | 315,000 | 3,520 |
| 1987-06-06 | 1,780 | 1,790 | 1,760 | 1,790 | 138,000 | 3,580 |
| 1987-06-05 | 1,800 | 1,810 | 1,750 | 1,780 | 226,000 | 3,560 |
| 1987-06-04 | 1,850 | 1,860 | 1,770 | 1,800 | 663,000 | 3,600 |
| 1987-06-03 | 1,730 | 1,820 | 1,710 | 1,820 | 604,000 | 3,640 |
| 1987-06-02 | 1,710 | 1,740 | 1,680 | 1,700 | 287,000 | 3,400 |
| 1987-06-01 | 1,710 | 1,740 | 1,670 | 1,680 | 129,000 | 3,360 |
| 1987-05-30 | 1,690 | 1,700 | 1,670 | 1,680 | 130,000 | 3,360 |
| 1987-05-29 | 1,780 | 1,780 | 1,710 | 1,710 | 187,000 | 3,420 |
| 1987-05-28 | 1,770 | 1,800 | 1,740 | 1,760 | 433,000 | 3,520 |
| 1987-05-27 | 1,780 | 1,800 | 1,730 | 1,750 | 528,000 | 3,500 |
| 1987-05-26 | 1,710 | 1,780 | 1,690 | 1,780 | 503,000 | 3,560 |
| 1987-05-25 | 1,720 | 1,740 | 1,690 | 1,700 | 229,000 | 3,400 |
| 1987-05-23 | 1,680 | 1,690 | 1,660 | 1,690 | 216,000 | 3,380 |
| 1987-05-22 | 1,670 | 1,680 | 1,650 | 1,670 | 240,000 | 3,340 |
| 1987-05-21 | 1,620 | 1,710 | 1,620 | 1,650 | 148,000 | 3,300 |
| 1987-05-20 | 1,590 | 1,630 | 1,580 | 1,630 | 88,000 | 3,260 |
| 1987-05-19 | 1,610 | 1,630 | 1,590 | 1,590 | 158,000 | 3,180 |
| 1987-05-18 | 1,630 | 1,640 | 1,590 | 1,600 | 90,000 | 3,200 |
| 1987-05-15 | 1,600 | 1,640 | 1,580 | 1,600 | 129,000 | 3,200 |
| 1987-05-14 | 1,660 | 1,670 | 1,580 | 1,630 | 254,000 | 3,260 |
| 1987-05-13 | 1,650 | 1,670 | 1,620 | 1,650 | 145,000 | 3,300 |
| 1987-05-12 | 1,700 | 1,700 | 1,650 | 1,650 | 108,000 | 3,300 |
| 1987-05-11 | 1,680 | 1,700 | 1,670 | 1,670 | 114,000 | 3,340 |
| 1987-05-08 | 1,800 | 1,800 | 1,730 | 1,740 | 308,000 | 3,480 |
| 1987-05-07 | 1,800 | 1,830 | 1,750 | 1,800 | 959,000 | 3,600 |
| 1987-05-06 | 1,600 | 1,770 | 1,600 | 1,770 | 743,000 | 3,540 |
| 1987-05-02 | 1,550 | 1,570 | 1,530 | 1,540 | 143,000 | 3,080 |
| 1987-05-01 | 1,540 | 1,560 | 1,540 | 1,550 | 190,000 | 3,100 |
| 1987-04-30 | 1,580 | 1,620 | 1,550 | 1,590 | 105,000 | 3,180 |
| 1987-04-28 | 1,630 | 1,640 | 1,560 | 1,590 | 142,000 | 3,180 |
| 1987-04-27 | 1,590 | 1,670 | 1,580 | 1,600 | 120,000 | 3,200 |
| 1987-04-25 | 1,570 | 1,600 | 1,560 | 1,570 | 109,000 | 3,140 |
| 1987-04-24 | 1,650 | 1,650 | 1,590 | 1,590 | 152,000 | 3,180 |
| 1987-04-23 | 1,670 | 1,670 | 1,650 | 1,650 | 89,000 | 3,300 |
| 1987-04-22 | 1,650 | 1,690 | 1,650 | 1,690 | 123,000 | 3,380 |
| 1987-04-21 | 1,680 | 1,690 | 1,650 | 1,660 | 115,000 | 3,320 |
| 1987-04-20 | 1,670 | 1,740 | 1,670 | 1,670 | 123,000 | 3,340 |
| 1987-04-17 | 1,740 | 1,740 | 1,660 | 1,730 | 262,000 | 3,460 |
| 1987-04-16 | 1,620 | 1,750 | 1,610 | 1,750 | 414,000 | 3,500 |
| 1987-04-15 | 1,700 | 1,700 | 1,620 | 1,620 | 263,000 | 3,240 |
| 1987-04-14 | 1,780 | 1,780 | 1,700 | 1,720 | 161,000 | 3,440 |
| 1987-04-13 | 1,790 | 1,850 | 1,750 | 1,800 | 232,000 | 3,600 |
| 1987-04-10 | 1,780 | 1,780 | 1,750 | 1,760 | 343,000 | 3,520 |
| 1987-04-09 | 1,830 | 1,850 | 1,660 | 1,660 | 279,000 | 3,320 |
| 1987-04-08 | 1,850 | 1,930 | 1,830 | 1,870 | 971,000 | 3,740 |
| 1987-04-07 | 1,720 | 1,870 | 1,700 | 1,820 | 598,000 | 3,640 |
| 1987-04-06 | 1,760 | 1,780 | 1,670 | 1,690 | 351,000 | 3,380 |
| 1987-04-04 | 1,730 | 1,750 | 1,710 | 1,730 | 375,000 | 3,460 |
| 1987-04-03 | 1,550 | 1,750 | 1,550 | 1,650 | 585,000 | 3,300 |
| 1987-04-02 | 1,450 | 1,530 | 1,430 | 1,530 | 175,000 | 3,060 |
| 1987-04-01 | 1,440 | 1,470 | 1,420 | 1,430 | 423,000 | 2,860 |
| 1987-03-31 | 1,450 | 1,470 | 1,420 | 1,460 | 249,000 | 2,920 |
| 1987-03-30 | 1,550 | 1,550 | 1,450 | 1,480 | 185,000 | 2,960 |
| 1987-03-28 | 1,630 | 1,650 | 1,610 | 1,640 | 261,000 | 3,280 |
| 1987-03-27 | 1,460 | 1,650 | 1,460 | 1,600 | 601,000 | 3,200 |
| 1987-03-26 | 1,500 | 1,510 | 1,440 | 1,450 | 397,000 | 2,900 |
| 1987-03-25 | 1,520 | 1,570 | 1,500 | 1,500 | 398,000 | 3,000 |
| 1987-03-24 | 1,580 | 1,610 | 1,520 | 1,540 | 281,000 | 3,080 |
| 1987-03-23 | 1,690 | 1,700 | 1,640 | 1,650 | 490,000 | 3,300 |
| 1987-03-20 | 1,710 | 1,730 | 1,660 | 1,690 | 271,000 | 3,380 |
| 1987-03-19 | 1,810 | 1,830 | 1,750 | 1,750 | 230,000 | 3,500 |
| 1987-03-18 | 1,840 | 1,890 | 1,800 | 1,810 | 271,000 | 3,620 |
| 1987-03-17 | 1,850 | 1,850 | 1,810 | 1,810 | 282,000 | 3,620 |
| 1987-03-16 | 1,880 | 1,900 | 1,860 | 1,860 | 111,000 | 3,720 |
| 1987-03-13 | 1,930 | 1,940 | 1,870 | 1,900 | 279,000 | 3,800 |
| 1987-03-12 | 1,870 | 1,930 | 1,860 | 1,900 | 296,000 | 3,800 |
| 1987-03-11 | 1,870 | 1,890 | 1,860 | 1,870 | 139,000 | 3,740 |
| 1987-03-10 | 1,900 | 1,900 | 1,870 | 1,870 | 152,000 | 3,740 |
| 1987-03-09 | 1,960 | 1,990 | 1,930 | 1,950 | 108,000 | 3,900 |
| 1987-03-07 | 1,930 | 1,950 | 1,890 | 1,950 | 133,000 | 3,900 |
| 1987-03-06 | 1,900 | 1,940 | 1,870 | 1,870 | 185,000 | 3,740 |
| 1987-03-05 | 1,930 | 1,960 | 1,870 | 1,890 | 351,000 | 3,780 |
| 1987-03-04 | 1,970 | 2,000 | 1,910 | 1,910 | 233,000 | 3,820 |
| 1987-03-03 | 2,090 | 2,100 | 2,010 | 2,020 | 172,000 | 4,040 |
| 1987-03-02 | 2,100 | 2,100 | 2,050 | 2,100 | 338,000 | 4,200 |
| 1987-02-28 | 1,880 | 2,010 | 1,870 | 2,010 | 279,000 | 4,020 |
| 1987-02-27 | 1,870 | 1,900 | 1,850 | 1,870 | 306,000 | 3,740 |
| 1987-02-26 | 1,930 | 1,950 | 1,880 | 1,880 | 365,000 | 3,760 |
| 1987-02-25 | 1,910 | 1,960 | 1,900 | 1,930 | 443,000 | 3,860 |
| 1987-02-24 | 1,980 | 1,990 | 1,900 | 1,920 | 334,000 | 3,840 |
| 1987-02-23 | 2,010 | 2,040 | 1,970 | 1,970 | 330,000 | 3,940 |
| 1987-02-20 | 2,030 | 2,080 | 2,000 | 2,010 | 339,000 | 4,020 |
| 1987-02-19 | 2,010 | 2,080 | 2,000 | 2,020 | 275,000 | 4,040 |
| 1987-02-18 | 2,030 | 2,090 | 1,950 | 1,990 | 673,000 | 3,980 |
| 1987-02-17 | 2,100 | 2,100 | 2,010 | 2,020 | 236,000 | 4,040 |
| 1987-02-16 | 2,170 | 2,170 | 2,100 | 2,100 | 217,000 | 4,200 |
| 1987-02-13 | 2,180 | 2,180 | 2,150 | 2,160 | 610,000 | 4,320 |
| 1987-02-12 | 2,200 | 2,240 | 2,160 | 2,170 | 286,000 | 4,340 |
| 1987-02-10 | 2,280 | 2,280 | 2,190 | 2,190 | 288,000 | 4,380 |
| 1987-02-09 | 2,400 | 2,400 | 2,270 | 2,270 | 482,000 | 4,540 |
| 1987-02-07 | 2,200 | 2,320 | 2,200 | 2,300 | 581,000 | 4,600 |
| 1987-02-06 | 2,150 | 2,190 | 2,150 | 2,180 | 172,000 | 4,360 |
| 1987-02-05 | 2,200 | 2,210 | 2,130 | 2,140 | 289,000 | 4,280 |
| 1987-02-04 | 2,180 | 2,240 | 2,160 | 2,200 | 222,000 | 4,400 |
| 1987-02-03 | 2,170 | 2,210 | 2,120 | 2,160 | 283,000 | 4,320 |
| 1987-02-02 | 2,260 | 2,310 | 2,180 | 2,180 | 267,000 | 4,360 |
| 1987-01-31 | 2,310 | 2,310 | 2,230 | 2,300 | 181,000 | 4,600 |
| 1987-01-30 | 2,240 | 2,280 | 2,200 | 2,270 | 313,000 | 4,540 |
| 1987-01-29 | 2,430 | 2,430 | 2,220 | 2,260 | 899,000 | 4,520 |
| 1987-01-28 | 2,300 | 2,460 | 2,280 | 2,390 | 2,413,000 | 4,780 |
| 1987-01-27 | 2,080 | 2,190 | 2,080 | 2,160 | 1,175,000 | 4,320 |
| 1987-01-26 | 1,940 | 2,060 | 1,920 | 2,040 | 748,000 | 4,080 |
| 1987-01-24 | 1,860 | 1,860 | 1,810 | 1,810 | 98,000 | 3,620 |
| 1987-01-23 | 1,820 | 1,890 | 1,820 | 1,850 | 279,000 | 3,700 |
| 1987-01-22 | 1,980 | 1,980 | 1,850 | 1,850 | 514,000 | 3,700 |
| 1987-01-21 | 2,030 | 2,030 | 1,990 | 1,990 | 189,000 | 3,980 |
| 1987-01-20 | 2,050 | 2,050 | 2,000 | 2,010 | 158,000 | 4,020 |
| 1987-01-19 | 2,060 | 2,060 | 2,020 | 2,050 | 73,000 | 4,100 |
| 1987-01-16 | 2,050 | 2,090 | 2,000 | 2,040 | 422,000 | 4,080 |
| 1987-01-14 | 2,000 | 2,050 | 2,000 | 2,040 | 552,000 | 4,080 |
| 1987-01-13 | 2,000 | 2,070 | 1,990 | 2,030 | 149,000 | 4,060 |
| 1987-01-12 | 2,050 | 2,060 | 2,000 | 2,000 | 119,000 | 4,000 |
| 1987-01-09 | 2,090 | 2,100 | 2,060 | 2,060 | 165,000 | 4,120 |
| 1987-01-08 | 2,060 | 2,100 | 2,060 | 2,100 | 135,000 | 4,200 |
| 1987-01-07 | 2,130 | 2,130 | 2,040 | 2,060 | 144,000 | 4,120 |
| 1987-01-06 | 2,220 | 2,240 | 2,110 | 2,140 | 114,000 | 4,280 |
| 1987-01-05 | 2,150 | 2,180 | 2,110 | 2,180 | 90,000 | 4,360 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株
