5201 AGC(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 | 1,650 | 1,700 | 1,640 | 1,700 | 293,000 | 8,500 |
| 1987-12-26 | 1,720 | 1,720 | 1,650 | 1,700 | 301,000 | 8,500 |
| 1987-12-25 | 1,740 | 1,750 | 1,700 | 1,720 | 709,000 | 8,600 |
| 1987-12-24 | 1,800 | 1,800 | 1,750 | 1,790 | 270,000 | 8,950 |
| 1987-12-23 | 1,740 | 1,780 | 1,740 | 1,770 | 391,000 | 8,850 |
| 1987-12-22 | 1,800 | 1,810 | 1,770 | 1,800 | 523,000 | 9,000 |
| 1987-12-21 | 1,820 | 1,820 | 1,760 | 1,770 | 3,580,000 | 8,850 |
| 1987-12-18 | 1,760 | 1,760 | 1,740 | 1,760 | 763,000 | 8,800 |
| 1987-12-17 | 1,740 | 1,790 | 1,740 | 1,760 | 631,000 | 8,800 |
| 1987-12-16 | 1,810 | 1,810 | 1,750 | 1,760 | 657,000 | 8,800 |
| 1987-12-15 | 1,790 | 1,790 | 1,770 | 1,780 | 196,000 | 8,900 |
| 1987-12-14 | 1,780 | 1,790 | 1,760 | 1,760 | 494,000 | 8,800 |
| 1987-12-11 | 1,820 | 1,820 | 1,770 | 1,770 | 696,000 | 8,850 |
| 1987-12-10 | 1,810 | 1,810 | 1,780 | 1,790 | 621,000 | 8,950 |
| 1987-12-09 | 1,820 | 1,820 | 1,770 | 1,770 | 393,000 | 8,850 |
| 1987-12-08 | 1,780 | 1,820 | 1,760 | 1,820 | 479,000 | 9,100 |
| 1987-12-07 | 1,770 | 1,770 | 1,750 | 1,750 | 225,000 | 8,750 |
| 1987-12-05 | 1,760 | 1,770 | 1,760 | 1,760 | 93,000 | 8,800 |
| 1987-12-04 | 1,800 | 1,800 | 1,770 | 1,770 | 187,000 | 8,850 |
| 1987-12-03 | 1,780 | 1,790 | 1,760 | 1,770 | 485,000 | 8,850 |
| 1987-12-02 | 1,790 | 1,800 | 1,780 | 1,780 | 360,000 | 8,900 |
| 1987-12-01 | 1,730 | 1,800 | 1,730 | 1,780 | 671,000 | 8,900 |
| 1987-11-30 | 1,800 | 1,820 | 1,790 | 1,790 | 796,000 | 8,950 |
| 1987-11-28 | 1,800 | 1,820 | 1,800 | 1,820 | 188,000 | 9,100 |
| 1987-11-27 | 1,800 | 1,830 | 1,800 | 1,830 | 964,000 | 9,150 |
| 1987-11-26 | 1,840 | 1,860 | 1,820 | 1,860 | 601,000 | 9,300 |
| 1987-11-25 | 1,840 | 1,860 | 1,830 | 1,830 | 533,000 | 9,150 |
| 1987-11-24 | 1,790 | 1,830 | 1,790 | 1,810 | 769,000 | 9,050 |
| 1987-11-20 | 1,810 | 1,820 | 1,780 | 1,820 | 483,000 | 9,100 |
| 1987-11-19 | 1,850 | 1,860 | 1,830 | 1,830 | 446,000 | 9,150 |
| 1987-11-18 | 1,770 | 1,840 | 1,770 | 1,840 | 390,000 | 9,200 |
| 1987-11-17 | 1,820 | 1,840 | 1,800 | 1,800 | 547,000 | 9,000 |
| 1987-11-16 | 1,770 | 1,830 | 1,770 | 1,820 | 327,000 | 9,100 |
| 1987-11-13 | 1,770 | 1,850 | 1,760 | 1,800 | 980,000 | 9,000 |
| 1987-11-12 | 1,750 | 1,770 | 1,680 | 1,710 | 1,005,000 | 8,550 |
| 1987-11-11 | 1,770 | 1,790 | 1,650 | 1,720 | 722,000 | 8,600 |
| 1987-11-10 | 1,770 | 1,800 | 1,740 | 1,740 | 498,000 | 8,700 |
| 1987-11-09 | 1,790 | 1,800 | 1,780 | 1,780 | 244,000 | 8,900 |
| 1987-11-07 | 1,770 | 1,800 | 1,770 | 1,790 | 389,000 | 8,950 |
| 1987-11-06 | 1,840 | 1,860 | 1,830 | 1,830 | 527,000 | 9,150 |
| 1987-11-05 | 1,800 | 1,830 | 1,780 | 1,820 | 429,000 | 9,100 |
| 1987-11-04 | 1,820 | 1,850 | 1,820 | 1,820 | 439,000 | 9,100 |
| 1987-11-02 | 1,880 | 1,880 | 1,820 | 1,850 | 702,000 | 9,250 |
| 1987-10-31 | 1,840 | 1,880 | 1,800 | 1,880 | 612,000 | 9,400 |
| 1987-10-30 | 1,760 | 1,780 | 1,730 | 1,780 | 776,000 | 8,900 |
| 1987-10-29 | 1,660 | 1,710 | 1,650 | 1,700 | 651,000 | 8,500 |
| 1987-10-28 | 1,740 | 1,770 | 1,710 | 1,720 | 1,176,000 | 8,600 |
| 1987-10-27 | 1,710 | 1,780 | 1,680 | 1,710 | 1,701,000 | 8,550 |
| 1987-10-26 | 1,800 | 1,820 | 1,600 | 1,670 | 925,000 | 8,350 |
| 1987-10-24 | 1,770 | 1,850 | 1,750 | 1,850 | 436,000 | 9,250 |
| 1987-10-23 | 1,850 | 1,890 | 1,710 | 1,730 | 1,196,000 | 8,650 |
| 1987-10-22 | 1,880 | 1,990 | 1,880 | 1,880 | 2,489,000 | 9,400 |
| 1987-10-21 | 1,810 | 1,870 | 1,770 | 1,850 | 2,800,000 | 9,250 |
| 1987-10-20 | 1,680 | 1,680 | 1,680 | 1,680 | 216,000 | 8,400 |
| 1987-10-19 | 2,060 | 2,120 | 2,050 | 2,080 | 877,000 | 10,400 |
| 1987-10-16 | 2,140 | 2,150 | 2,100 | 2,140 | 1,053,000 | 10,700 |
| 1987-10-15 | 2,200 | 2,210 | 2,140 | 2,150 | 3,426,000 | 10,750 |
| 1987-10-14 | 2,140 | 2,220 | 2,120 | 2,220 | 8,982,000 | 11,100 |
| 1987-10-13 | 2,090 | 2,150 | 2,090 | 2,140 | 763,000 | 10,700 |
| 1987-10-12 | 2,090 | 2,110 | 2,080 | 2,090 | 433,000 | 10,450 |
| 1987-10-09 | 2,110 | 2,140 | 2,090 | 2,090 | 937,000 | 10,450 |
| 1987-10-08 | 2,100 | 2,150 | 2,100 | 2,150 | 1,196,000 | 10,750 |
| 1987-10-07 | 2,090 | 2,130 | 2,090 | 2,110 | 628,000 | 10,550 |
| 1987-10-06 | 2,150 | 2,160 | 2,110 | 2,130 | 1,599,000 | 10,650 |
| 1987-10-05 | 2,160 | 2,160 | 2,130 | 2,150 | 876,000 | 10,750 |
| 1987-10-03 | 2,120 | 2,150 | 2,120 | 2,150 | 698,000 | 10,750 |
| 1987-10-02 | 2,160 | 2,170 | 2,110 | 2,130 | 1,305,000 | 10,650 |
| 1987-10-01 | 2,150 | 2,160 | 2,130 | 2,140 | 3,075,000 | 10,700 |
| 1987-09-30 | 2,130 | 2,140 | 2,100 | 2,130 | 1,125,000 | 10,650 |
| 1987-09-29 | 2,130 | 2,150 | 2,100 | 2,130 | 1,370,000 | 10,650 |
| 1987-09-28 | 2,130 | 2,130 | 2,080 | 2,100 | 1,003,000 | 10,500 |
| 1987-09-26 | 2,050 | 2,100 | 2,010 | 2,090 | 1,178,000 | 10,450 |
| 1987-09-25 | 2,070 | 2,070 | 2,020 | 2,020 | 1,153,000 | 10,100 |
| 1987-09-24 | 2,050 | 2,050 | 2,030 | 2,040 | 1,219,000 | 10,200 |
| 1987-09-22 | 2,020 | 2,030 | 2,010 | 2,010 | 1,209,000 | 10,050 |
| 1987-09-21 | 2,080 | 2,080 | 2,030 | 2,030 | 452,000 | 10,150 |
| 1987-09-18 | 2,070 | 2,070 | 2,030 | 2,050 | 1,143,000 | 10,250 |
| 1987-09-17 | 2,100 | 2,100 | 2,040 | 2,080 | 898,000 | 10,400 |
| 1987-09-16 | 2,090 | 2,110 | 2,060 | 2,070 | 2,216,000 | 10,350 |
| 1987-09-14 | 2,120 | 2,130 | 2,100 | 2,110 | 667,000 | 10,550 |
| 1987-09-11 | 2,150 | 2,160 | 2,100 | 2,120 | 1,274,000 | 10,600 |
| 1987-09-10 | 2,120 | 2,160 | 2,100 | 2,130 | 855,000 | 10,650 |
| 1987-09-09 | 2,180 | 2,180 | 2,110 | 2,160 | 1,392,000 | 10,800 |
| 1987-09-08 | 2,100 | 2,200 | 2,100 | 2,180 | 1,665,000 | 10,900 |
| 1987-09-07 | 2,180 | 2,180 | 2,110 | 2,110 | 1,378,000 | 10,550 |
| 1987-09-05 | 2,270 | 2,270 | 2,180 | 2,200 | 2,749,000 | 11,000 |
| 1987-09-04 | 2,200 | 2,270 | 2,190 | 2,260 | 8,247,000 | 11,300 |
| 1987-09-03 | 2,190 | 2,220 | 2,160 | 2,160 | 4,049,000 | 10,800 |
| 1987-09-02 | 2,260 | 2,260 | 2,190 | 2,230 | 17,119,000 | 11,150 |
| 1987-09-01 | 2,140 | 2,180 | 2,110 | 2,180 | 6,899,000 | 10,900 |
| 1987-08-31 | 2,130 | 2,140 | 2,100 | 2,110 | 1,224,000 | 10,550 |
| 1987-08-29 | 2,070 | 2,140 | 2,050 | 2,140 | 2,370,000 | 10,700 |
| 1987-08-28 | 2,060 | 2,060 | 2,030 | 2,060 | 2,543,000 | 10,300 |
| 1987-08-27 | 2,060 | 2,060 | 2,020 | 2,020 | 1,315,000 | 10,100 |
| 1987-08-26 | 2,040 | 2,050 | 1,990 | 2,040 | 1,164,000 | 10,200 |
| 1987-08-25 | 1,990 | 2,010 | 1,990 | 2,010 | 452,000 | 10,050 |
| 1987-08-24 | 2,020 | 2,020 | 2,000 | 2,010 | 526,000 | 10,050 |
| 1987-08-22 | 2,020 | 2,020 | 1,990 | 2,020 | 432,000 | 10,100 |
| 1987-08-21 | 2,010 | 2,020 | 1,990 | 2,020 | 849,000 | 10,100 |
| 1987-08-20 | 2,010 | 2,010 | 1,970 | 2,000 | 853,000 | 10,000 |
| 1987-08-19 | 1,960 | 1,990 | 1,950 | 1,980 | 851,000 | 9,900 |
| 1987-08-18 | 2,000 | 2,000 | 1,980 | 1,990 | 601,000 | 9,950 |
| 1987-08-17 | 2,030 | 2,030 | 1,980 | 1,980 | 689,000 | 9,900 |
| 1987-08-14 | 2,030 | 2,040 | 1,990 | 2,020 | 958,000 | 10,100 |
| 1987-08-13 | 2,020 | 2,020 | 1,980 | 2,020 | 2,833,000 | 10,100 |
| 1987-08-12 | 1,970 | 2,000 | 1,950 | 1,990 | 2,382,000 | 9,950 |
| 1987-08-11 | 1,950 | 1,980 | 1,930 | 1,950 | 851,000 | 9,750 |
| 1987-08-10 | 1,910 | 1,930 | 1,900 | 1,910 | 654,000 | 9,550 |
| 1987-08-07 | 1,900 | 1,920 | 1,900 | 1,920 | 289,000 | 9,600 |
| 1987-08-06 | 1,920 | 1,930 | 1,890 | 1,900 | 477,000 | 9,500 |
| 1987-08-05 | 1,880 | 1,920 | 1,850 | 1,900 | 432,000 | 9,500 |
| 1987-08-04 | 1,910 | 1,910 | 1,880 | 1,880 | 318,000 | 9,400 |
| 1987-08-03 | 1,980 | 1,980 | 1,940 | 1,940 | 300,000 | 9,700 |
| 1987-08-01 | 1,970 | 1,970 | 1,940 | 1,960 | 353,000 | 9,800 |
| 1987-07-31 | 1,970 | 1,970 | 1,930 | 1,940 | 807,000 | 9,700 |
| 1987-07-30 | 1,940 | 1,990 | 1,900 | 1,940 | 1,467,000 | 9,700 |
| 1987-07-29 | 1,900 | 1,950 | 1,880 | 1,910 | 1,253,000 | 9,550 |
| 1987-07-28 | 1,850 | 1,890 | 1,840 | 1,880 | 632,000 | 9,400 |
| 1987-07-27 | 1,830 | 1,850 | 1,820 | 1,850 | 239,000 | 9,250 |
| 1987-07-25 | 1,810 | 1,870 | 1,810 | 1,860 | 321,000 | 9,300 |
| 1987-07-24 | 1,820 | 1,850 | 1,800 | 1,810 | 502,000 | 9,050 |
| 1987-07-23 | 1,780 | 1,780 | 1,700 | 1,760 | 320,000 | 8,800 |
| 1987-07-22 | 1,790 | 1,810 | 1,750 | 1,770 | 813,000 | 8,850 |
| 1987-07-21 | 1,800 | 1,830 | 1,780 | 1,800 | 347,000 | 9,000 |
| 1987-07-20 | 1,850 | 1,850 | 1,820 | 1,820 | 271,000 | 9,100 |
| 1987-07-17 | 1,820 | 1,840 | 1,820 | 1,830 | 339,000 | 9,150 |
| 1987-07-16 | 1,830 | 1,830 | 1,810 | 1,820 | 398,000 | 9,100 |
| 1987-07-15 | 1,830 | 1,850 | 1,820 | 1,830 | 308,000 | 9,150 |
| 1987-07-14 | 1,850 | 1,870 | 1,820 | 1,830 | 835,000 | 9,150 |
| 1987-07-13 | 1,880 | 1,890 | 1,870 | 1,880 | 321,000 | 9,400 |
| 1987-07-10 | 1,860 | 1,890 | 1,830 | 1,880 | 382,000 | 9,400 |
| 1987-07-09 | 1,850 | 1,870 | 1,820 | 1,860 | 495,000 | 9,300 |
| 1987-07-08 | 1,890 | 1,890 | 1,810 | 1,850 | 239,000 | 9,250 |
| 1987-07-07 | 1,840 | 1,890 | 1,810 | 1,830 | 690,000 | 9,150 |
| 1987-07-06 | 1,860 | 1,880 | 1,850 | 1,860 | 382,000 | 9,300 |
| 1987-07-04 | 1,880 | 1,890 | 1,880 | 1,890 | 157,000 | 9,450 |
| 1987-07-03 | 1,940 | 1,950 | 1,910 | 1,910 | 293,000 | 9,550 |
| 1987-07-02 | 1,910 | 1,950 | 1,880 | 1,910 | 305,000 | 9,550 |
| 1987-07-01 | 1,900 | 1,930 | 1,880 | 1,880 | 969,000 | 9,400 |
| 1987-06-30 | 1,980 | 1,980 | 1,850 | 1,930 | 709,000 | 9,650 |
| 1987-06-29 | 1,990 | 1,990 | 1,950 | 1,950 | 398,000 | 9,750 |
| 1987-06-27 | 2,010 | 2,010 | 1,980 | 1,990 | 694,000 | 9,950 |
| 1987-06-26 | 2,070 | 2,070 | 2,020 | 2,020 | 731,000 | 10,100 |
| 1987-06-25 | 2,060 | 2,080 | 2,060 | 2,080 | 786,000 | 9,904.76 |
| 1987-06-24 | 2,090 | 2,100 | 2,070 | 2,080 | 860,000 | 9,904.76 |
| 1987-06-23 | 2,040 | 2,100 | 2,040 | 2,060 | 1,430,000 | 9,809.52 |
| 1987-06-22 | 2,100 | 2,100 | 2,050 | 2,050 | 1,367,000 | 9,761.90 |
| 1987-06-19 | 2,070 | 2,110 | 2,070 | 2,100 | 1,258,000 | 10,000 |
| 1987-06-18 | 2,120 | 2,120 | 2,080 | 2,110 | 802,000 | 10,047.60 |
| 1987-06-17 | 2,110 | 2,130 | 2,100 | 2,110 | 1,191,000 | 10,047.60 |
| 1987-06-16 | 2,120 | 2,120 | 2,090 | 2,090 | 612,000 | 9,952.38 |
| 1987-06-15 | 2,110 | 2,120 | 2,090 | 2,090 | 612,000 | 9,952.38 |
| 1987-06-12 | 2,120 | 2,130 | 2,090 | 2,100 | 977,000 | 10,000 |
| 1987-06-11 | 2,090 | 2,120 | 2,080 | 2,100 | 854,000 | 10,000 |
| 1987-06-10 | 2,090 | 2,110 | 2,080 | 2,100 | 468,000 | 10,000 |
| 1987-06-09 | 2,120 | 2,120 | 2,080 | 2,090 | 378,000 | 9,952.38 |
| 1987-06-08 | 2,090 | 2,110 | 2,080 | 2,080 | 518,000 | 9,904.76 |
| 1987-06-06 | 2,100 | 2,110 | 2,070 | 2,090 | 432,000 | 9,952.38 |
| 1987-06-05 | 2,130 | 2,140 | 2,060 | 2,080 | 792,000 | 9,904.76 |
| 1987-06-04 | 2,140 | 2,140 | 2,110 | 2,110 | 1,406,000 | 10,047.60 |
| 1987-06-03 | 2,050 | 2,140 | 2,050 | 2,100 | 628,000 | 10,000 |
| 1987-06-02 | 2,120 | 2,130 | 2,070 | 2,070 | 780,000 | 9,857.14 |
| 1987-06-01 | 2,070 | 2,130 | 2,050 | 2,120 | 1,215,000 | 10,095.20 |
| 1987-05-30 | 2,140 | 2,140 | 2,030 | 2,030 | 747,000 | 9,666.67 |
| 1987-05-29 | 2,130 | 2,140 | 2,100 | 2,100 | 2,021,000 | 10,000 |
| 1987-05-28 | 2,120 | 2,150 | 2,070 | 2,100 | 1,853,000 | 10,000 |
| 1987-05-27 | 2,180 | 2,220 | 2,120 | 2,150 | 17,924,999 | 10,238.10 |
| 1987-05-26 | 2,160 | 2,210 | 2,140 | 2,180 | 10,874,999 | 10,381 |
| 1987-05-25 | 2,140 | 2,170 | 2,110 | 2,150 | 9,641,000 | 10,238.10 |
| 1987-05-23 | 2,030 | 2,110 | 2,030 | 2,100 | 3,582,000 | 10,000 |
| 1987-05-22 | 2,000 | 2,040 | 1,970 | 2,020 | 1,174,000 | 9,619.05 |
| 1987-05-21 | 1,970 | 1,990 | 1,930 | 1,970 | 984,000 | 9,380.95 |
| 1987-05-20 | 1,950 | 1,960 | 1,880 | 1,910 | 629,000 | 9,095.24 |
| 1987-05-19 | 2,060 | 2,060 | 1,970 | 1,970 | 1,519,000 | 9,380.95 |
| 1987-05-18 | 2,050 | 2,050 | 2,010 | 2,020 | 332,000 | 9,619.05 |
| 1987-05-15 | 2,090 | 2,110 | 2,040 | 2,080 | 4,261,000 | 9,904.76 |
| 1987-05-14 | 2,010 | 2,090 | 2,000 | 2,090 | 1,227,000 | 9,952.38 |
| 1987-05-13 | 2,010 | 2,020 | 1,970 | 2,020 | 1,724,000 | 9,619.05 |
| 1987-05-12 | 2,030 | 2,040 | 2,010 | 2,020 | 1,023,000 | 9,619.05 |
| 1987-05-11 | 2,070 | 2,070 | 2,030 | 2,030 | 817,000 | 9,666.67 |
| 1987-05-08 | 2,090 | 2,100 | 2,030 | 2,050 | 3,831,000 | 9,761.90 |
| 1987-05-07 | 2,080 | 2,090 | 2,050 | 2,070 | 852,000 | 9,857.14 |
| 1987-05-06 | 2,090 | 2,090 | 2,010 | 2,050 | 799,000 | 9,761.90 |
| 1987-05-02 | 2,090 | 2,090 | 2,000 | 2,080 | 1,569,000 | 9,904.76 |
| 1987-05-01 | 2,090 | 2,120 | 2,030 | 2,100 | 4,873,000 | 10,000 |
| 1987-04-30 | 1,950 | 2,100 | 1,900 | 2,100 | 2,188,000 | 10,000 |
| 1987-04-28 | 2,000 | 2,030 | 1,780 | 1,950 | 3,736,000 | 9,285.71 |
| 1987-04-27 | 2,110 | 2,110 | 1,940 | 1,970 | 4,368,000 | 9,380.95 |
| 1987-04-25 | 2,120 | 2,130 | 2,080 | 2,110 | 1,729,000 | 10,047.60 |
| 1987-04-24 | 2,150 | 2,160 | 2,080 | 2,120 | 6,637,000 | 10,095.20 |
| 1987-04-23 | 2,100 | 2,140 | 2,090 | 2,110 | 12,225,999 | 10,047.60 |
| 1987-04-22 | 2,030 | 2,110 | 2,030 | 2,100 | 12,064,999 | 10,000 |
| 1987-04-21 | 2,010 | 2,040 | 1,990 | 2,010 | 4,272,000 | 9,571.43 |
| 1987-04-20 | 2,070 | 2,070 | 2,010 | 2,050 | 1,119,000 | 9,761.90 |
| 1987-04-17 | 2,090 | 2,110 | 2,040 | 2,070 | 5,655,000 | 9,857.14 |
| 1987-04-16 | 2,110 | 2,130 | 2,060 | 2,090 | 11,624,999 | 9,952.38 |
| 1987-04-15 | 2,030 | 2,110 | 1,940 | 2,100 | 25,816,999 | 10,000 |
| 1987-04-14 | 1,850 | 2,040 | 1,850 | 2,020 | 6,098,000 | 9,619.05 |
| 1987-04-13 | 1,890 | 1,910 | 1,850 | 1,890 | 1,994,000 | 9,000 |
| 1987-04-10 | 1,850 | 1,920 | 1,850 | 1,910 | 2,406,000 | 9,095.24 |
| 1987-04-09 | 1,940 | 1,960 | 1,870 | 1,880 | 1,871,000 | 8,952.38 |
| 1987-04-08 | 1,960 | 1,990 | 1,960 | 1,970 | 1,945,000 | 9,380.95 |
| 1987-04-07 | 1,980 | 2,020 | 1,950 | 1,990 | 4,040,000 | 9,476.19 |
| 1987-04-06 | 2,020 | 2,020 | 1,900 | 1,970 | 3,022,000 | 9,380.95 |
| 1987-04-04 | 1,930 | 2,040 | 1,930 | 2,000 | 12,341,999 | 9,523.81 |
| 1987-04-03 | 1,930 | 1,940 | 1,850 | 1,920 | 3,725,000 | 9,142.86 |
| 1987-04-02 | 1,940 | 1,970 | 1,880 | 1,930 | 16,339,999 | 9,190.48 |
| 1987-04-01 | 1,730 | 1,890 | 1,720 | 1,850 | 24,293,999 | 8,809.52 |
| 1987-03-31 | 1,660 | 1,720 | 1,650 | 1,680 | 2,375,000 | 8,000 |
| 1987-03-30 | 1,770 | 1,800 | 1,640 | 1,720 | 5,461,000 | 8,190.48 |
| 1987-03-28 | 1,700 | 1,790 | 1,670 | 1,780 | 5,588,000 | 8,476.19 |
| 1987-03-27 | 1,580 | 1,700 | 1,580 | 1,670 | 2,872,000 | 7,952.38 |
| 1987-03-26 | 1,590 | 1,620 | 1,580 | 1,600 | 565,000 | 7,619.05 |
| 1987-03-25 | 1,600 | 1,600 | 1,550 | 1,580 | 1,336,000 | 7,523.81 |
| 1987-03-24 | 1,610 | 1,630 | 1,550 | 1,600 | 678,000 | 7,619.05 |
| 1987-03-23 | 1,720 | 1,720 | 1,640 | 1,670 | 1,014,000 | 7,952.38 |
| 1987-03-20 | 1,730 | 1,730 | 1,660 | 1,690 | 2,090,000 | 8,047.62 |
| 1987-03-19 | 1,770 | 1,820 | 1,700 | 1,710 | 5,230,000 | 8,142.86 |
| 1987-03-18 | 1,610 | 1,780 | 1,610 | 1,750 | 12,935,999 | 8,333.33 |
| 1987-03-17 | 1,650 | 1,650 | 1,590 | 1,610 | 1,204,000 | 7,666.67 |
| 1987-03-16 | 1,620 | 1,660 | 1,580 | 1,660 | 9,817,000 | 7,904.76 |
| 1987-03-13 | 1,460 | 1,600 | 1,460 | 1,600 | 12,866,999 | 7,619.05 |
| 1987-03-12 | 1,330 | 1,440 | 1,330 | 1,400 | 2,983,000 | 6,666.67 |
| 1987-03-11 | 1,360 | 1,380 | 1,330 | 1,330 | 1,177,000 | 6,333.33 |
| 1987-03-10 | 1,370 | 1,370 | 1,360 | 1,360 | 420,000 | 6,476.19 |
| 1987-03-09 | 1,370 | 1,370 | 1,350 | 1,350 | 382,000 | 6,428.57 |
| 1987-03-07 | 1,320 | 1,350 | 1,320 | 1,330 | 228,000 | 6,333.33 |
| 1987-03-06 | 1,360 | 1,360 | 1,340 | 1,340 | 470,000 | 6,380.95 |
| 1987-03-05 | 1,360 | 1,370 | 1,350 | 1,350 | 976,000 | 6,428.57 |
| 1987-03-04 | 1,360 | 1,380 | 1,340 | 1,360 | 669,000 | 6,476.19 |
| 1987-03-03 | 1,380 | 1,390 | 1,370 | 1,380 | 597,000 | 6,571.43 |
| 1987-03-02 | 1,390 | 1,390 | 1,360 | 1,380 | 570,000 | 6,571.43 |
| 1987-02-28 | 1,380 | 1,400 | 1,370 | 1,390 | 318,000 | 6,619.05 |
| 1987-02-27 | 1,380 | 1,390 | 1,370 | 1,380 | 413,000 | 6,571.43 |
| 1987-02-26 | 1,350 | 1,380 | 1,350 | 1,380 | 722,000 | 6,571.43 |
| 1987-02-25 | 1,340 | 1,360 | 1,340 | 1,350 | 701,000 | 6,428.57 |
| 1987-02-24 | 1,350 | 1,350 | 1,340 | 1,340 | 564,000 | 6,380.95 |
| 1987-02-23 | 1,360 | 1,360 | 1,340 | 1,340 | 563,000 | 6,380.95 |
| 1987-02-20 | 1,380 | 1,380 | 1,330 | 1,360 | 568,000 | 6,476.19 |
| 1987-02-19 | 1,370 | 1,380 | 1,350 | 1,360 | 544,000 | 6,476.19 |
| 1987-02-18 | 1,380 | 1,400 | 1,340 | 1,360 | 1,288,000 | 6,476.19 |
| 1987-02-17 | 1,300 | 1,440 | 1,290 | 1,400 | 1,089,000 | 6,666.67 |
| 1987-02-16 | 1,300 | 1,330 | 1,300 | 1,310 | 463,000 | 6,238.10 |
| 1987-02-13 | 1,340 | 1,340 | 1,320 | 1,320 | 676,000 | 6,285.71 |
| 1987-02-12 | 1,310 | 1,350 | 1,310 | 1,350 | 562,000 | 6,428.57 |
| 1987-02-10 | 1,310 | 1,330 | 1,310 | 1,310 | 759,000 | 6,238.10 |
| 1987-02-09 | 1,320 | 1,340 | 1,310 | 1,310 | 234,000 | 6,238.10 |
| 1987-02-07 | 1,310 | 1,330 | 1,300 | 1,310 | 325,000 | 6,238.10 |
| 1987-02-06 | 1,310 | 1,330 | 1,310 | 1,310 | 396,000 | 6,238.10 |
| 1987-02-05 | 1,350 | 1,350 | 1,310 | 1,310 | 658,000 | 6,238.10 |
| 1987-02-04 | 1,360 | 1,360 | 1,350 | 1,350 | 167,000 | 6,428.57 |
| 1987-02-03 | 1,360 | 1,370 | 1,340 | 1,370 | 353,000 | 6,523.81 |
| 1987-02-02 | 1,400 | 1,400 | 1,360 | 1,370 | 291,000 | 6,523.81 |
| 1987-01-31 | 1,350 | 1,370 | 1,350 | 1,360 | 140,000 | 6,476.19 |
| 1987-01-30 | 1,350 | 1,360 | 1,340 | 1,360 | 375,000 | 6,476.19 |
| 1987-01-29 | 1,370 | 1,370 | 1,340 | 1,340 | 230,000 | 6,380.95 |
| 1987-01-28 | 1,350 | 1,370 | 1,340 | 1,350 | 520,000 | 6,428.57 |
| 1987-01-27 | 1,360 | 1,360 | 1,350 | 1,350 | 356,000 | 6,428.57 |
| 1987-01-26 | 1,360 | 1,360 | 1,350 | 1,350 | 192,000 | 6,428.57 |
| 1987-01-24 | 1,350 | 1,360 | 1,310 | 1,350 | 283,000 | 6,428.57 |
| 1987-01-23 | 1,370 | 1,370 | 1,350 | 1,360 | 517,000 | 6,476.19 |
| 1987-01-22 | 1,400 | 1,400 | 1,320 | 1,350 | 497,000 | 6,428.57 |
| 1987-01-21 | 1,360 | 1,380 | 1,360 | 1,360 | 410,000 | 6,476.19 |
| 1987-01-20 | 1,350 | 1,370 | 1,350 | 1,370 | 381,000 | 6,523.81 |
| 1987-01-19 | 1,380 | 1,380 | 1,350 | 1,370 | 375,000 | 6,523.81 |
| 1987-01-16 | 1,360 | 1,400 | 1,360 | 1,380 | 731,000 | 6,571.43 |
| 1987-01-14 | 1,350 | 1,370 | 1,350 | 1,360 | 1,075,000 | 6,476.19 |
| 1987-01-13 | 1,380 | 1,380 | 1,360 | 1,370 | 248,000 | 6,523.81 |
| 1987-01-12 | 1,390 | 1,390 | 1,370 | 1,390 | 386,000 | 6,619.05 |
| 1987-01-09 | 1,410 | 1,430 | 1,410 | 1,410 | 254,000 | 6,714.29 |
| 1987-01-08 | 1,420 | 1,420 | 1,390 | 1,410 | 240,000 | 6,714.29 |
| 1987-01-07 | 1,410 | 1,420 | 1,390 | 1,420 | 308,000 | 6,761.90 |
| 1987-01-06 | 1,440 | 1,470 | 1,410 | 1,410 | 473,000 | 6,714.29 |
| 1987-01-05 | 1,440 | 1,440 | 1,410 | 1,420 | 25,000 | 6,761.90 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株