5902 ホッカンホールディングス(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 | 1,390 | 1,390 | 1,390 | 1,390 | 16,000 | 6,150.44 |
| 1987-12-25 | 1,410 | 1,470 | 1,410 | 1,470 | 15,000 | 6,504.42 |
| 1987-12-24 | 1,470 | 1,520 | 1,430 | 1,470 | 21,000 | 6,504.42 |
| 1987-12-23 | 1,400 | 1,530 | 1,400 | 1,530 | 62,000 | 6,769.91 |
| 1987-12-22 | 1,440 | 1,440 | 1,380 | 1,410 | 73,000 | 6,238.94 |
| 1987-12-21 | 1,440 | 1,470 | 1,430 | 1,450 | 35,000 | 6,415.93 |
| 1987-12-18 | 1,470 | 1,470 | 1,430 | 1,440 | 42,000 | 6,371.68 |
| 1987-12-17 | 1,450 | 1,480 | 1,450 | 1,460 | 144,000 | 6,460.18 |
| 1987-12-16 | 1,460 | 1,470 | 1,430 | 1,460 | 62,000 | 6,460.18 |
| 1987-12-15 | 1,470 | 1,530 | 1,460 | 1,460 | 14,000 | 6,460.18 |
| 1987-12-14 | 1,530 | 1,550 | 1,500 | 1,530 | 96,000 | 6,769.91 |
| 1987-12-11 | 1,530 | 1,550 | 1,500 | 1,530 | 94,000 | 6,769.91 |
| 1987-12-10 | 1,520 | 1,570 | 1,510 | 1,550 | 225,000 | 6,858.41 |
| 1987-12-09 | 1,470 | 1,550 | 1,440 | 1,520 | 189,000 | 6,725.66 |
| 1987-12-08 | 1,440 | 1,470 | 1,440 | 1,460 | 13,000 | 6,460.18 |
| 1987-12-07 | 1,390 | 1,440 | 1,390 | 1,440 | 125,000 | 6,371.68 |
| 1987-12-05 | 1,350 | 1,390 | 1,350 | 1,380 | 35,000 | 6,106.19 |
| 1987-12-04 | 1,370 | 1,390 | 1,370 | 1,370 | 64,000 | 6,061.95 |
| 1987-12-03 | 1,380 | 1,380 | 1,360 | 1,370 | 29,000 | 6,061.95 |
| 1987-12-02 | 1,390 | 1,390 | 1,360 | 1,360 | 20,000 | 6,017.70 |
| 1987-12-01 | 1,330 | 1,350 | 1,330 | 1,330 | 44,000 | 5,884.96 |
| 1987-11-30 | 1,370 | 1,380 | 1,350 | 1,350 | 24,000 | 5,973.45 |
| 1987-11-28 | 1,360 | 1,370 | 1,350 | 1,360 | 30,000 | 6,017.70 |
| 1987-11-27 | 1,370 | 1,370 | 1,350 | 1,350 | 25,000 | 5,973.45 |
| 1987-11-26 | 1,360 | 1,390 | 1,350 | 1,350 | 77,000 | 5,973.45 |
| 1987-11-25 | 1,350 | 1,370 | 1,350 | 1,370 | 37,000 | 6,061.95 |
| 1987-11-24 | 1,350 | 1,360 | 1,350 | 1,350 | 39,000 | 5,973.45 |
| 1987-11-20 | 1,340 | 1,370 | 1,340 | 1,370 | 73,000 | 6,061.95 |
| 1987-11-19 | 1,370 | 1,390 | 1,360 | 1,370 | 48,000 | 6,061.95 |
| 1987-11-18 | 1,330 | 1,360 | 1,330 | 1,360 | 36,000 | 6,017.70 |
| 1987-11-17 | 1,390 | 1,390 | 1,340 | 1,350 | 72,000 | 5,973.45 |
| 1987-11-16 | 1,360 | 1,400 | 1,350 | 1,370 | 127,000 | 6,061.95 |
| 1987-11-13 | 1,330 | 1,340 | 1,330 | 1,340 | 65,000 | 5,929.20 |
| 1987-11-12 | 1,260 | 1,260 | 1,260 | 1,260 | 52,000 | 5,575.22 |
| 1987-11-11 | 1,240 | 1,260 | 1,130 | 1,160 | 295,000 | 5,132.74 |
| 1987-11-10 | 1,350 | 1,350 | 1,300 | 1,300 | 56,000 | 5,752.21 |
| 1987-11-09 | 1,400 | 1,410 | 1,370 | 1,370 | 44,000 | 6,061.95 |
| 1987-11-07 | 1,440 | 1,440 | 1,410 | 1,420 | 39,000 | 6,283.19 |
| 1987-11-06 | 1,420 | 1,440 | 1,410 | 1,440 | 102,000 | 6,371.68 |
| 1987-11-05 | 1,480 | 1,480 | 1,450 | 1,450 | 12,000 | 6,415.93 |
| 1987-11-04 | 1,500 | 1,540 | 1,500 | 1,540 | 35,000 | 6,814.16 |
| 1987-11-02 | 1,590 | 1,590 | 1,550 | 1,560 | 11,000 | 6,902.65 |
| 1987-10-31 | 1,500 | 1,600 | 1,490 | 1,600 | 91,000 | 7,079.65 |
| 1987-10-30 | 1,400 | 1,450 | 1,400 | 1,450 | 85,000 | 6,415.93 |
| 1987-10-29 | 1,440 | 1,460 | 1,400 | 1,400 | 40,000 | 6,194.69 |
| 1987-10-28 | 1,480 | 1,480 | 1,420 | 1,420 | 102,000 | 6,283.19 |
| 1987-10-27 | 1,360 | 1,400 | 1,320 | 1,400 | 217,000 | 6,194.69 |
| 1987-10-26 | 1,520 | 1,520 | 1,360 | 1,380 | 128,000 | 6,106.19 |
| 1987-10-24 | 1,520 | 1,580 | 1,520 | 1,540 | 47,000 | 6,814.16 |
| 1987-10-23 | 1,550 | 1,600 | 1,550 | 1,550 | 68,000 | 6,858.41 |
| 1987-10-22 | 1,660 | 1,710 | 1,600 | 1,640 | 224,000 | 7,256.64 |
| 1987-10-21 | 1,510 | 1,690 | 1,510 | 1,600 | 239,000 | 7,079.65 |
| 1987-10-20 | 1,540 | 1,540 | 1,540 | 1,540 | 58,000 | 6,814.16 |
| 1987-10-19 | 1,840 | 1,850 | 1,810 | 1,840 | 110,000 | 8,141.59 |
| 1987-10-16 | 1,840 | 1,950 | 1,830 | 1,930 | 295,000 | 8,539.82 |
| 1987-10-15 | 1,870 | 1,870 | 1,840 | 1,860 | 61,000 | 8,230.09 |
| 1987-10-14 | 1,870 | 1,890 | 1,830 | 1,890 | 154,000 | 8,362.83 |
| 1987-10-13 | 1,870 | 1,880 | 1,810 | 1,880 | 124,000 | 8,318.58 |
| 1987-10-12 | 1,880 | 1,880 | 1,800 | 1,880 | 143,000 | 8,318.58 |
| 1987-10-09 | 1,830 | 1,870 | 1,810 | 1,870 | 192,000 | 8,274.34 |
| 1987-10-08 | 1,800 | 1,860 | 1,800 | 1,850 | 145,000 | 8,185.84 |
| 1987-10-07 | 1,790 | 1,850 | 1,790 | 1,800 | 174,000 | 7,964.60 |
| 1987-10-06 | 1,840 | 1,840 | 1,800 | 1,800 | 72,000 | 7,964.60 |
| 1987-10-05 | 1,770 | 1,860 | 1,770 | 1,860 | 107,000 | 8,230.09 |
| 1987-10-03 | 1,810 | 1,810 | 1,790 | 1,790 | 135,000 | 7,920.35 |
| 1987-10-02 | 1,800 | 1,820 | 1,790 | 1,800 | 238,000 | 7,964.60 |
| 1987-10-01 | 1,760 | 1,820 | 1,740 | 1,820 | 403,000 | 8,053.10 |
| 1987-09-30 | 1,750 | 1,770 | 1,730 | 1,760 | 95,000 | 7,787.61 |
| 1987-09-29 | 1,750 | 1,770 | 1,730 | 1,750 | 75,000 | 7,743.36 |
| 1987-09-28 | 1,750 | 1,750 | 1,710 | 1,710 | 75,000 | 7,566.37 |
| 1987-09-26 | 1,760 | 1,760 | 1,700 | 1,760 | 124,000 | 7,787.61 |
| 1987-09-25 | 1,780 | 1,790 | 1,760 | 1,780 | 81,000 | 7,876.11 |
| 1987-09-24 | 1,800 | 1,810 | 1,780 | 1,780 | 176,000 | 7,876.11 |
| 1987-09-22 | 1,820 | 1,820 | 1,780 | 1,780 | 246,000 | 7,876.11 |
| 1987-09-21 | 1,770 | 1,830 | 1,770 | 1,830 | 328,000 | 8,097.35 |
| 1987-09-18 | 1,760 | 1,780 | 1,740 | 1,750 | 117,000 | 7,743.36 |
| 1987-09-17 | 1,710 | 1,750 | 1,710 | 1,750 | 80,000 | 7,743.36 |
| 1987-09-16 | 1,700 | 1,740 | 1,700 | 1,710 | 70,000 | 7,566.37 |
| 1987-09-14 | 1,690 | 1,750 | 1,690 | 1,730 | 66,000 | 7,654.87 |
| 1987-09-11 | 1,700 | 1,730 | 1,690 | 1,700 | 74,000 | 7,522.12 |
| 1987-09-10 | 1,720 | 1,730 | 1,700 | 1,700 | 109,000 | 7,522.12 |
| 1987-09-09 | 1,720 | 1,750 | 1,700 | 1,700 | 172,000 | 7,522.12 |
| 1987-09-08 | 1,700 | 1,720 | 1,700 | 1,700 | 54,000 | 7,522.12 |
| 1987-09-07 | 1,740 | 1,750 | 1,680 | 1,700 | 60,000 | 7,522.12 |
| 1987-09-05 | 1,760 | 1,760 | 1,740 | 1,760 | 83,000 | 7,787.61 |
| 1987-09-04 | 1,740 | 1,780 | 1,740 | 1,770 | 110,000 | 7,831.86 |
| 1987-09-03 | 1,750 | 1,750 | 1,720 | 1,740 | 159,000 | 7,699.12 |
| 1987-09-02 | 1,830 | 1,830 | 1,790 | 1,790 | 121,000 | 7,920.35 |
| 1987-09-01 | 1,850 | 1,850 | 1,800 | 1,810 | 220,000 | 8,008.85 |
| 1987-08-31 | 1,880 | 1,880 | 1,840 | 1,860 | 169,000 | 8,230.09 |
| 1987-08-29 | 1,860 | 1,880 | 1,800 | 1,860 | 440,000 | 8,230.09 |
| 1987-08-28 | 1,810 | 1,890 | 1,770 | 1,860 | 1,995,999 | 8,230.09 |
| 1987-08-27 | 1,710 | 1,820 | 1,700 | 1,790 | 1,330,000 | 7,920.35 |
| 1987-08-26 | 1,690 | 1,700 | 1,680 | 1,700 | 226,000 | 7,522.12 |
| 1987-08-25 | 1,660 | 1,700 | 1,650 | 1,700 | 176,000 | 7,522.12 |
| 1987-08-24 | 1,700 | 1,700 | 1,650 | 1,650 | 71,000 | 7,300.88 |
| 1987-08-22 | 1,690 | 1,710 | 1,670 | 1,670 | 158,000 | 7,389.38 |
| 1987-08-21 | 1,720 | 1,740 | 1,700 | 1,710 | 629,000 | 7,566.37 |
| 1987-08-20 | 1,640 | 1,710 | 1,640 | 1,710 | 403,000 | 7,566.37 |
| 1987-08-19 | 1,560 | 1,660 | 1,560 | 1,660 | 244,000 | 7,345.13 |
| 1987-08-18 | 1,580 | 1,610 | 1,560 | 1,560 | 163,000 | 6,902.65 |
| 1987-08-17 | 1,580 | 1,590 | 1,550 | 1,580 | 273,000 | 6,991.15 |
| 1987-08-14 | 1,580 | 1,610 | 1,540 | 1,550 | 434,000 | 6,858.41 |
| 1987-08-13 | 1,650 | 1,660 | 1,600 | 1,600 | 281,000 | 7,079.65 |
| 1987-08-12 | 1,680 | 1,690 | 1,660 | 1,660 | 111,000 | 7,345.13 |
| 1987-08-11 | 1,690 | 1,700 | 1,670 | 1,690 | 77,000 | 7,477.88 |
| 1987-08-10 | 1,680 | 1,700 | 1,670 | 1,690 | 36,000 | 7,477.88 |
| 1987-08-07 | 1,670 | 1,690 | 1,650 | 1,650 | 122,000 | 7,300.88 |
| 1987-08-06 | 1,690 | 1,700 | 1,650 | 1,650 | 60,000 | 7,300.88 |
| 1987-08-05 | 1,660 | 1,690 | 1,650 | 1,690 | 182,000 | 7,477.88 |
| 1987-08-04 | 1,680 | 1,690 | 1,660 | 1,660 | 239,000 | 7,345.13 |
| 1987-08-03 | 1,650 | 1,710 | 1,630 | 1,710 | 751,000 | 7,566.37 |
| 1987-08-01 | 1,600 | 1,660 | 1,600 | 1,650 | 223,000 | 7,300.88 |
| 1987-07-31 | 1,630 | 1,630 | 1,580 | 1,600 | 97,000 | 7,079.65 |
| 1987-07-30 | 1,640 | 1,650 | 1,600 | 1,630 | 396,000 | 7,212.39 |
| 1987-07-29 | 1,580 | 1,640 | 1,570 | 1,640 | 786,000 | 7,256.64 |
| 1987-07-28 | 1,550 | 1,590 | 1,530 | 1,550 | 252,000 | 6,858.41 |
| 1987-07-27 | 1,490 | 1,500 | 1,480 | 1,490 | 43,000 | 6,592.92 |
| 1987-07-25 | 1,500 | 1,500 | 1,480 | 1,490 | 67,000 | 6,592.92 |
| 1987-07-24 | 1,470 | 1,490 | 1,460 | 1,470 | 100,000 | 6,504.42 |
| 1987-07-23 | 1,470 | 1,470 | 1,450 | 1,450 | 12,000 | 6,415.93 |
| 1987-07-22 | 1,470 | 1,500 | 1,470 | 1,500 | 8,000 | 6,637.17 |
| 1987-07-21 | 1,450 | 1,500 | 1,450 | 1,450 | 99,000 | 6,415.93 |
| 1987-07-20 | 1,530 | 1,530 | 1,500 | 1,530 | 54,000 | 6,769.91 |
| 1987-07-17 | 1,530 | 1,550 | 1,510 | 1,510 | 75,000 | 6,681.42 |
| 1987-07-16 | 1,590 | 1,590 | 1,500 | 1,500 | 54,000 | 6,637.17 |
| 1987-07-15 | 1,510 | 1,620 | 1,500 | 1,600 | 225,000 | 7,079.65 |
| 1987-07-14 | 1,530 | 1,530 | 1,520 | 1,520 | 77,000 | 6,725.66 |
| 1987-07-13 | 1,540 | 1,540 | 1,490 | 1,530 | 25,000 | 6,769.91 |
| 1987-07-10 | 1,490 | 1,550 | 1,490 | 1,550 | 22,000 | 6,858.41 |
| 1987-07-09 | 1,520 | 1,550 | 1,480 | 1,550 | 29,000 | 6,858.41 |
| 1987-07-08 | 1,550 | 1,550 | 1,500 | 1,520 | 92,000 | 6,725.66 |
| 1987-07-07 | 1,500 | 1,550 | 1,500 | 1,550 | 6,000 | 6,858.41 |
| 1987-07-06 | 1,520 | 1,520 | 1,500 | 1,500 | 15,000 | 6,637.17 |
| 1987-07-04 | 1,520 | 1,540 | 1,510 | 1,520 | 24,000 | 6,725.66 |
| 1987-07-03 | 1,520 | 1,530 | 1,500 | 1,510 | 23,000 | 6,681.42 |
| 1987-07-02 | 1,560 | 1,580 | 1,510 | 1,580 | 28,000 | 6,991.15 |
| 1987-07-01 | 1,460 | 1,610 | 1,450 | 1,610 | 241,000 | 7,123.89 |
| 1987-06-30 | 1,500 | 1,500 | 1,450 | 1,450 | 16,000 | 6,415.93 |
| 1987-06-29 | 1,560 | 1,570 | 1,530 | 1,530 | 28,000 | 6,769.91 |
| 1987-06-27 | 1,510 | 1,590 | 1,510 | 1,530 | 225,000 | 6,769.91 |
| 1987-06-26 | 1,630 | 1,630 | 1,440 | 1,440 | 116,000 | 6,371.68 |
| 1987-06-25 | 1,480 | 1,600 | 1,470 | 1,600 | 226,000 | 7,079.65 |
| 1987-06-24 | 1,530 | 1,530 | 1,460 | 1,470 | 44,000 | 6,504.42 |
| 1987-06-23 | 1,550 | 1,550 | 1,480 | 1,480 | 58,000 | 6,548.67 |
| 1987-06-22 | 1,530 | 1,600 | 1,520 | 1,520 | 98,000 | 6,725.66 |
| 1987-06-19 | 1,590 | 1,590 | 1,530 | 1,530 | 53,000 | 6,769.91 |
| 1987-06-18 | 1,610 | 1,610 | 1,520 | 1,520 | 30,000 | 6,725.66 |
| 1987-06-17 | 1,560 | 1,610 | 1,540 | 1,570 | 125,000 | 6,946.90 |
| 1987-06-16 | 1,590 | 1,600 | 1,580 | 1,600 | 47,000 | 7,079.65 |
| 1987-06-15 | 1,680 | 1,680 | 1,550 | 1,600 | 76,000 | 7,079.65 |
| 1987-06-12 | 1,520 | 1,680 | 1,510 | 1,680 | 134,000 | 7,433.63 |
| 1987-06-11 | 1,550 | 1,560 | 1,500 | 1,520 | 85,000 | 6,725.66 |
| 1987-06-10 | 1,580 | 1,600 | 1,550 | 1,550 | 58,000 | 6,858.41 |
| 1987-06-09 | 1,600 | 1,620 | 1,580 | 1,580 | 59,000 | 6,991.15 |
| 1987-06-08 | 1,590 | 1,630 | 1,590 | 1,600 | 88,000 | 7,079.65 |
| 1987-06-06 | 1,620 | 1,650 | 1,590 | 1,590 | 47,000 | 7,035.40 |
| 1987-06-05 | 1,640 | 1,680 | 1,630 | 1,670 | 244,000 | 7,389.38 |
| 1987-06-04 | 1,730 | 1,730 | 1,600 | 1,650 | 848,000 | 7,300.88 |
| 1987-06-03 | 1,580 | 1,700 | 1,570 | 1,680 | 1,366,000 | 7,433.63 |
| 1987-06-02 | 1,590 | 1,620 | 1,540 | 1,540 | 926,000 | 6,814.16 |
| 1987-06-01 | 1,700 | 1,750 | 1,600 | 1,710 | 1,172,000 | 7,566.37 |
| 1987-05-30 | 1,650 | 1,780 | 1,640 | 1,750 | 2,759,999 | 7,743.36 |
| 1987-05-29 | 1,340 | 1,530 | 1,330 | 1,500 | 3,331,999 | 6,637.17 |
| 1987-05-28 | 1,320 | 1,330 | 1,280 | 1,330 | 621,000 | 5,884.96 |
| 1987-05-27 | 1,240 | 1,350 | 1,230 | 1,350 | 867,000 | 5,973.45 |
| 1987-05-26 | 1,200 | 1,210 | 1,180 | 1,200 | 154,000 | 5,309.73 |
| 1987-05-25 | 1,170 | 1,220 | 1,170 | 1,190 | 136,000 | 5,265.49 |
| 1987-05-23 | 1,160 | 1,180 | 1,150 | 1,150 | 129,000 | 5,088.50 |
| 1987-05-22 | 1,110 | 1,170 | 1,110 | 1,170 | 82,000 | 5,176.99 |
| 1987-05-21 | 1,130 | 1,150 | 1,090 | 1,090 | 79,000 | 4,823.01 |
| 1987-05-20 | 1,160 | 1,190 | 1,100 | 1,130 | 64,000 | 5,000 |
| 1987-05-19 | 1,190 | 1,200 | 1,150 | 1,150 | 135,000 | 5,088.50 |
| 1987-05-18 | 1,180 | 1,200 | 1,160 | 1,200 | 68,000 | 5,309.73 |
| 1987-05-15 | 1,250 | 1,270 | 1,230 | 1,230 | 232,000 | 5,442.48 |
| 1987-05-14 | 1,270 | 1,270 | 1,190 | 1,260 | 496,000 | 5,575.22 |
| 1987-05-13 | 1,240 | 1,300 | 1,200 | 1,290 | 294,000 | 5,707.96 |
| 1987-05-12 | 1,230 | 1,250 | 1,210 | 1,240 | 323,000 | 5,486.73 |
| 1987-05-11 | 1,260 | 1,260 | 1,190 | 1,190 | 419,000 | 5,265.49 |
| 1987-05-08 | 1,150 | 1,270 | 1,140 | 1,160 | 1,098,000 | 5,132.74 |
| 1987-05-07 | 1,020 | 1,100 | 1,020 | 1,070 | 183,000 | 4,734.51 |
| 1987-05-06 | 1,030 | 1,030 | 1,010 | 1,020 | 28,000 | 4,513.27 |
| 1987-05-02 | 1,020 | 1,030 | 1,010 | 1,020 | 35,000 | 4,513.27 |
| 1987-05-01 | 1,010 | 1,030 | 961 | 1,020 | 76,000 | 4,513.27 |
| 1987-04-30 | 990 | 1,020 | 990 | 1,000 | 54,000 | 4,424.78 |
| 1987-04-28 | 1,010 | 1,020 | 1,000 | 1,020 | 82,000 | 4,513.27 |
| 1987-04-27 | 987 | 1,070 | 987 | 1,020 | 307,000 | 4,513.27 |
| 1987-04-25 | 1,000 | 1,000 | 987 | 988 | 33,000 | 4,371.68 |
| 1987-04-24 | 1,000 | 1,010 | 1,000 | 1,000 | 63,000 | 4,424.78 |
| 1987-04-23 | 1,000 | 1,010 | 999 | 999 | 41,000 | 4,420.35 |
| 1987-04-22 | 1,010 | 1,020 | 999 | 1,000 | 146,000 | 4,424.78 |
| 1987-04-21 | 1,040 | 1,050 | 1,010 | 1,020 | 58,000 | 4,513.27 |
| 1987-04-20 | 1,050 | 1,060 | 1,040 | 1,050 | 94,000 | 4,646.02 |
| 1987-04-17 | 1,060 | 1,070 | 1,040 | 1,070 | 147,000 | 4,734.51 |
| 1987-04-16 | 1,100 | 1,120 | 1,070 | 1,070 | 67,000 | 4,734.51 |
| 1987-04-15 | 1,070 | 1,100 | 1,070 | 1,100 | 45,000 | 4,867.26 |
| 1987-04-14 | 1,050 | 1,080 | 1,050 | 1,060 | 33,000 | 4,690.27 |
| 1987-04-13 | 1,080 | 1,090 | 1,040 | 1,040 | 38,000 | 4,601.77 |
| 1987-04-10 | 1,070 | 1,090 | 1,060 | 1,060 | 25,000 | 4,690.27 |
| 1987-04-09 | 1,070 | 1,090 | 1,070 | 1,070 | 19,000 | 4,734.51 |
| 1987-04-08 | 1,060 | 1,090 | 1,060 | 1,060 | 31,000 | 4,690.27 |
| 1987-04-07 | 1,100 | 1,100 | 1,060 | 1,060 | 29,000 | 4,690.27 |
| 1987-04-06 | 1,100 | 1,110 | 1,070 | 1,110 | 26,000 | 4,911.50 |
| 1987-04-04 | 1,110 | 1,120 | 1,040 | 1,040 | 40,000 | 4,601.77 |
| 1987-04-03 | 1,070 | 1,140 | 1,070 | 1,130 | 104,000 | 5,000 |
| 1987-04-02 | 1,100 | 1,110 | 1,050 | 1,060 | 41,000 | 4,690.27 |
| 1987-04-01 | 1,120 | 1,130 | 1,060 | 1,060 | 16,000 | 4,690.27 |
| 1987-03-31 | 1,050 | 1,150 | 1,010 | 1,150 | 55,000 | 5,088.50 |
| 1987-03-30 | 1,160 | 1,160 | 1,090 | 1,110 | 61,000 | 4,911.50 |
| 1987-03-28 | 1,090 | 1,160 | 1,090 | 1,160 | 156,000 | 5,132.74 |
| 1987-03-27 | 1,160 | 1,170 | 1,130 | 1,160 | 377,000 | 5,132.74 |
| 1987-03-26 | 1,120 | 1,140 | 1,120 | 1,130 | 122,000 | 5,000 |
| 1987-03-25 | 1,150 | 1,150 | 1,100 | 1,100 | 242,000 | 4,867.26 |
| 1987-03-24 | 985 | 1,090 | 985 | 1,090 | 249,000 | 4,823.01 |
| 1987-03-23 | 1,020 | 1,030 | 981 | 981 | 124,000 | 4,340.71 |
| 1987-03-20 | 1,070 | 1,090 | 1,000 | 1,020 | 45,000 | 4,513.27 |
| 1987-03-19 | 1,110 | 1,140 | 1,060 | 1,060 | 311,000 | 4,690.27 |
| 1987-03-18 | 1,120 | 1,150 | 1,100 | 1,150 | 107,000 | 5,088.50 |
| 1987-03-17 | 1,150 | 1,200 | 1,120 | 1,120 | 195,000 | 4,955.75 |
| 1987-03-16 | 1,200 | 1,200 | 1,120 | 1,120 | 103,000 | 4,955.75 |
| 1987-03-13 | 1,280 | 1,290 | 1,210 | 1,230 | 197,000 | 5,442.48 |
| 1987-03-12 | 1,280 | 1,300 | 1,220 | 1,290 | 988,000 | 5,707.96 |
| 1987-03-11 | 1,270 | 1,310 | 1,210 | 1,290 | 1,973,999 | 5,707.96 |
| 1987-03-10 | 1,260 | 1,320 | 1,250 | 1,260 | 4,018,999 | 5,575.22 |
| 1987-03-09 | 1,200 | 1,200 | 1,140 | 1,180 | 1,531,000 | 5,221.24 |
| 1987-03-07 | 1,120 | 1,190 | 1,110 | 1,180 | 2,145,999 | 5,221.24 |
| 1987-03-06 | 1,100 | 1,120 | 1,030 | 1,080 | 533,000 | 4,778.76 |
| 1987-03-05 | 1,040 | 1,190 | 1,000 | 1,080 | 2,256,999 | 4,778.76 |
| 1987-03-04 | 1,040 | 1,060 | 980 | 1,040 | 1,988,999 | 4,601.77 |
| 1987-03-03 | 904 | 980 | 900 | 980 | 2,570,999 | 4,336.28 |
| 1987-03-02 | 850 | 888 | 850 | 880 | 557,000 | 3,893.81 |
| 1987-02-28 | 849 | 849 | 830 | 846 | 41,000 | 3,743.36 |
| 1987-02-27 | 838 | 840 | 820 | 840 | 88,000 | 3,716.81 |
| 1987-02-26 | 846 | 850 | 838 | 838 | 225,000 | 3,707.96 |
| 1987-02-25 | 825 | 849 | 820 | 845 | 263,000 | 3,738.94 |
| 1987-02-24 | 781 | 795 | 780 | 795 | 23,000 | 3,517.70 |
| 1987-02-23 | 794 | 794 | 770 | 790 | 60,000 | 3,495.58 |
| 1987-02-20 | 780 | 800 | 780 | 794 | 70,000 | 3,513.27 |
| 1987-02-19 | 780 | 780 | 775 | 780 | 55,000 | 3,451.33 |
| 1987-02-18 | 790 | 790 | 780 | 780 | 28,000 | 3,451.33 |
| 1987-02-17 | 790 | 790 | 780 | 780 | 17,000 | 3,451.33 |
| 1987-02-16 | 784 | 790 | 780 | 790 | 14,000 | 3,495.58 |
| 1987-02-13 | 785 | 790 | 780 | 785 | 23,000 | 3,473.45 |
| 1987-02-12 | 785 | 800 | 785 | 790 | 11,000 | 3,495.58 |
| 1987-02-10 | 780 | 800 | 780 | 800 | 17,000 | 3,539.82 |
| 1987-02-09 | 771 | 780 | 770 | 780 | 7,000 | 3,451.33 |
| 1987-02-07 | 771 | 795 | 771 | 780 | 13,000 | 3,451.33 |
| 1987-02-06 | 787 | 800 | 775 | 800 | 10,000 | 3,539.82 |
| 1987-02-05 | 778 | 778 | 777 | 777 | 4,000 | 3,438.05 |
| 1987-02-04 | 782 | 783 | 770 | 770 | 22,000 | 3,407.08 |
| 1987-02-03 | 800 | 800 | 782 | 782 | 26,000 | 3,460.18 |
| 1987-02-02 | 790 | 800 | 781 | 800 | 231,000 | 3,539.82 |
| 1987-01-31 | 800 | 800 | 791 | 800 | 24,000 | 3,539.82 |
| 1987-01-30 | 800 | 800 | 800 | 800 | 19,000 | 3,539.82 |
| 1987-01-29 | 815 | 815 | 815 | 815 | 9,000 | 3,606.19 |
| 1987-01-28 | 820 | 820 | 810 | 820 | 15,000 | 3,628.32 |
| 1987-01-27 | 810 | 815 | 810 | 810 | 26,000 | 3,584.07 |
| 1987-01-26 | 820 | 835 | 810 | 810 | 25,000 | 3,584.07 |
| 1987-01-24 | 817 | 824 | 800 | 800 | 19,000 | 3,539.82 |
| 1987-01-23 | 830 | 840 | 830 | 840 | 31,000 | 3,716.81 |
| 1987-01-22 | 850 | 850 | 830 | 850 | 47,000 | 3,761.06 |
| 1987-01-21 | 855 | 860 | 850 | 850 | 106,000 | 3,761.06 |
| 1987-01-20 | 835 | 860 | 835 | 855 | 152,000 | 3,783.19 |
| 1987-01-19 | 857 | 857 | 839 | 855 | 55,000 | 3,783.19 |
| 1987-01-16 | 850 | 858 | 840 | 858 | 29,000 | 3,796.46 |
| 1987-01-14 | 840 | 860 | 840 | 860 | 37,000 | 3,805.31 |
| 1987-01-13 | 848 | 860 | 830 | 860 | 71,000 | 3,805.31 |
| 1987-01-12 | 840 | 860 | 820 | 858 | 81,000 | 3,796.46 |
| 1987-01-09 | 830 | 850 | 806 | 850 | 76,000 | 3,761.06 |
| 1987-01-08 | 830 | 840 | 820 | 840 | 61,000 | 3,716.81 |
| 1987-01-07 | 829 | 829 | 790 | 828 | 303,000 | 3,663.72 |
| 1987-01-06 | 795 | 829 | 795 | 829 | 21,000 | 3,668.14 |
| 1987-01-05 | 840 | 840 | 825 | 835 | 36,000 | 3,694.69 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
