5918 瀧上工業(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 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 7,866.67 |
| 1987-12-26 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 7,866.67 |
| 1987-12-25 | 1,200 | 1,200 | 1,190 | 1,190 | 14,000 | 7,933.33 |
| 1987-12-24 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 8,000 |
| 1987-12-23 | 1,200 | 1,200 | 1,180 | 1,180 | 10,000 | 7,866.67 |
| 1987-12-22 | 1,250 | 1,250 | 1,210 | 1,210 | 6,000 | 8,066.67 |
| 1987-12-21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 8,333.33 |
| 1987-12-18 | 1,220 | 1,240 | 1,210 | 1,210 | 13,000 | 8,066.67 |
| 1987-12-17 | 1,230 | 1,240 | 1,200 | 1,210 | 10,000 | 8,066.67 |
| 1987-12-16 | 1,280 | 1,280 | 1,230 | 1,240 | 10,000 | 8,266.67 |
| 1987-12-15 | 1,280 | 1,280 | 1,240 | 1,240 | 5,000 | 8,266.67 |
| 1987-12-11 | 1,200 | 1,270 | 1,200 | 1,270 | 27,000 | 8,466.67 |
| 1987-12-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 8,533.33 |
| 1987-12-09 | 1,280 | 1,280 | 1,230 | 1,250 | 14,000 | 8,333.33 |
| 1987-12-08 | 1,240 | 1,240 | 1,210 | 1,210 | 6,000 | 8,066.67 |
| 1987-12-07 | 1,310 | 1,310 | 1,280 | 1,280 | 3,000 | 8,533.33 |
| 1987-12-04 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 | 8,800 |
| 1987-12-03 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 8,800 |
| 1987-12-02 | 1,330 | 1,330 | 1,320 | 1,320 | 6,000 | 8,800 |
| 1987-12-01 | 1,290 | 1,300 | 1,290 | 1,300 | 13,000 | 8,666.67 |
| 1987-11-30 | 1,350 | 1,370 | 1,350 | 1,350 | 76,000 | 9,000 |
| 1987-11-28 | 1,270 | 1,350 | 1,270 | 1,340 | 42,000 | 8,933.33 |
| 1987-11-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 8,533.33 |
| 1987-11-26 | 1,290 | 1,300 | 1,260 | 1,300 | 12,000 | 8,666.67 |
| 1987-11-25 | 1,280 | 1,300 | 1,260 | 1,290 | 19,000 | 8,600 |
| 1987-11-24 | 1,310 | 1,310 | 1,250 | 1,260 | 14,000 | 8,400 |
| 1987-11-20 | 1,250 | 1,300 | 1,240 | 1,290 | 46,000 | 8,600 |
| 1987-11-19 | 1,230 | 1,250 | 1,220 | 1,250 | 11,000 | 8,333.33 |
| 1987-11-18 | 1,180 | 1,210 | 1,170 | 1,190 | 21,000 | 7,933.33 |
| 1987-11-17 | 1,190 | 1,190 | 1,170 | 1,170 | 10,000 | 7,800 |
| 1987-11-16 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 7,733.33 |
| 1987-11-13 | 1,060 | 1,100 | 1,060 | 1,100 | 23,000 | 7,333.33 |
| 1987-11-11 | 1,020 | 1,020 | 980 | 1,000 | 20,000 | 6,666.67 |
| 1987-11-10 | 1,110 | 1,110 | 1,040 | 1,060 | 16,000 | 7,066.67 |
| 1987-11-09 | 1,140 | 1,140 | 1,110 | 1,120 | 10,000 | 7,466.67 |
| 1987-11-07 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 7,600 |
| 1987-11-06 | 1,180 | 1,180 | 1,130 | 1,130 | 9,000 | 7,533.33 |
| 1987-11-05 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 7,866.67 |
| 1987-11-04 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 7,866.67 |
| 1987-11-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 8,000 |
| 1987-10-30 | 1,130 | 1,170 | 1,130 | 1,170 | 10,000 | 7,800 |
| 1987-10-28 | 1,200 | 1,200 | 1,190 | 1,190 | 11,000 | 7,933.33 |
| 1987-10-27 | 1,150 | 1,170 | 1,150 | 1,160 | 15,000 | 7,733.33 |
| 1987-10-26 | 1,250 | 1,250 | 1,190 | 1,190 | 10,000 | 7,933.33 |
| 1987-10-24 | 1,240 | 1,280 | 1,240 | 1,280 | 6,000 | 8,533.33 |
| 1987-10-23 | 1,250 | 1,250 | 1,210 | 1,240 | 24,000 | 8,266.67 |
| 1987-10-22 | 1,270 | 1,330 | 1,270 | 1,280 | 46,000 | 8,533.33 |
| 1987-10-21 | 1,250 | 1,250 | 1,220 | 1,240 | 19,000 | 8,266.67 |
| 1987-10-19 | 1,370 | 1,370 | 1,330 | 1,370 | 20,000 | 9,133.33 |
| 1987-10-16 | 1,400 | 1,400 | 1,380 | 1,400 | 18,000 | 9,333.33 |
| 1987-10-15 | 1,400 | 1,400 | 1,370 | 1,400 | 10,000 | 9,333.33 |
| 1987-10-14 | 1,390 | 1,390 | 1,370 | 1,370 | 3,000 | 9,133.33 |
| 1987-10-13 | 1,410 | 1,420 | 1,400 | 1,400 | 29,000 | 9,333.33 |
| 1987-10-12 | 1,370 | 1,440 | 1,370 | 1,430 | 40,000 | 9,533.33 |
| 1987-10-09 | 1,370 | 1,370 | 1,350 | 1,360 | 18,000 | 9,066.67 |
| 1987-10-08 | 1,340 | 1,370 | 1,340 | 1,370 | 24,000 | 9,133.33 |
| 1987-10-07 | 1,340 | 1,340 | 1,330 | 1,330 | 10,000 | 8,866.67 |
| 1987-10-06 | 1,350 | 1,350 | 1,330 | 1,340 | 34,000 | 8,933.33 |
| 1987-10-05 | 1,370 | 1,370 | 1,340 | 1,350 | 17,000 | 9,000 |
| 1987-10-03 | 1,340 | 1,370 | 1,330 | 1,370 | 11,000 | 9,133.33 |
| 1987-10-02 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 9,000 |
| 1987-10-01 | 1,340 | 1,370 | 1,320 | 1,350 | 34,000 | 9,000 |
| 1987-09-30 | 1,320 | 1,320 | 1,290 | 1,320 | 19,000 | 8,800 |
| 1987-09-29 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 8,933.33 |
| 1987-09-28 | 1,310 | 1,320 | 1,300 | 1,320 | 10,000 | 8,800 |
| 1987-09-26 | 1,280 | 1,280 | 1,230 | 1,230 | 24,000 | 8,200 |
| 1987-09-25 | 1,240 | 1,260 | 1,240 | 1,260 | 8,000 | 8,400 |
| 1987-09-24 | 1,290 | 1,300 | 1,210 | 1,230 | 24,000 | 8,200 |
| 1987-09-22 | 1,310 | 1,330 | 1,300 | 1,300 | 14,000 | 8,666.67 |
| 1987-09-21 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 8,733.33 |
| 1987-09-18 | 1,340 | 1,340 | 1,290 | 1,290 | 6,000 | 8,600 |
| 1987-09-17 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 9,000 |
| 1987-09-16 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 9,000 |
| 1987-09-14 | 1,370 | 1,370 | 1,350 | 1,350 | 5,000 | 9,000 |
| 1987-09-11 | 1,390 | 1,400 | 1,350 | 1,350 | 17,000 | 9,000 |
| 1987-09-10 | 1,370 | 1,370 | 1,360 | 1,370 | 6,000 | 9,133.33 |
| 1987-09-08 | 1,370 | 1,370 | 1,350 | 1,350 | 19,000 | 9,000 |
| 1987-09-07 | 1,400 | 1,400 | 1,380 | 1,390 | 16,000 | 9,266.67 |
| 1987-09-05 | 1,430 | 1,450 | 1,410 | 1,410 | 44,000 | 9,400 |
| 1987-09-04 | 1,360 | 1,450 | 1,360 | 1,440 | 175,000 | 9,600 |
| 1987-09-03 | 1,370 | 1,380 | 1,370 | 1,380 | 30,000 | 9,200 |
| 1987-09-02 | 1,380 | 1,400 | 1,370 | 1,380 | 47,000 | 9,200 |
| 1987-09-01 | 1,380 | 1,400 | 1,380 | 1,400 | 72,000 | 9,333.33 |
| 1987-08-31 | 1,360 | 1,380 | 1,350 | 1,370 | 47,000 | 9,133.33 |
| 1987-08-29 | 1,330 | 1,340 | 1,320 | 1,330 | 43,000 | 8,866.67 |
| 1987-08-28 | 1,340 | 1,350 | 1,310 | 1,320 | 62,000 | 8,800 |
| 1987-08-27 | 1,250 | 1,330 | 1,250 | 1,310 | 183,000 | 8,733.33 |
| 1987-08-26 | 1,240 | 1,250 | 1,230 | 1,240 | 30,000 | 8,266.67 |
| 1987-08-25 | 1,230 | 1,240 | 1,210 | 1,220 | 8,000 | 8,133.33 |
| 1987-08-24 | 1,240 | 1,240 | 1,200 | 1,200 | 9,000 | 8,000 |
| 1987-08-22 | 1,190 | 1,200 | 1,190 | 1,200 | 12,000 | 8,000 |
| 1987-08-21 | 1,200 | 1,200 | 1,190 | 1,200 | 27,000 | 8,000 |
| 1987-08-20 | 1,200 | 1,200 | 1,190 | 1,200 | 27,000 | 8,000 |
| 1987-08-19 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 8,266.67 |
| 1987-08-18 | 1,230 | 1,240 | 1,220 | 1,220 | 8,000 | 8,133.33 |
| 1987-08-17 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 8,333.33 |
| 1987-08-14 | 1,220 | 1,220 | 1,220 | 1,220 | 11,000 | 8,133.33 |
| 1987-08-13 | 1,220 | 1,230 | 1,220 | 1,230 | 16,000 | 8,200 |
| 1987-08-12 | 1,230 | 1,230 | 1,220 | 1,230 | 16,000 | 8,200 |
| 1987-08-11 | 1,250 | 1,250 | 1,230 | 1,230 | 17,000 | 8,200 |
| 1987-08-10 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 | 8,333.33 |
| 1987-08-07 | 1,260 | 1,260 | 1,250 | 1,250 | 27,000 | 8,333.33 |
| 1987-08-06 | 1,260 | 1,260 | 1,250 | 1,250 | 13,000 | 8,333.33 |
| 1987-08-05 | 1,260 | 1,280 | 1,260 | 1,260 | 37,000 | 8,400 |
| 1987-08-04 | 1,220 | 1,290 | 1,210 | 1,280 | 85,000 | 8,533.33 |
| 1987-08-03 | 1,200 | 1,250 | 1,190 | 1,240 | 106,000 | 8,266.67 |
| 1987-07-31 | 1,170 | 1,190 | 1,170 | 1,190 | 20,000 | 7,933.33 |
| 1987-07-30 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 | 7,933.33 |
| 1987-07-29 | 1,170 | 1,200 | 1,160 | 1,200 | 8,000 | 8,000 |
| 1987-07-28 | 1,160 | 1,170 | 1,160 | 1,170 | 12,000 | 7,800 |
| 1987-07-27 | 1,170 | 1,200 | 1,170 | 1,200 | 9,000 | 8,000 |
| 1987-07-25 | 1,160 | 1,180 | 1,150 | 1,180 | 28,000 | 7,866.67 |
| 1987-07-24 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 7,333.33 |
| 1987-07-23 | 1,110 | 1,110 | 1,080 | 1,080 | 7,000 | 7,200 |
| 1987-07-22 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 7,333.33 |
| 1987-07-17 | 1,200 | 1,240 | 1,200 | 1,220 | 51,000 | 8,133.33 |
| 1987-07-16 | 1,230 | 1,240 | 1,210 | 1,220 | 85,000 | 8,133.33 |
| 1987-07-15 | 1,170 | 1,230 | 1,170 | 1,200 | 69,000 | 8,000 |
| 1987-07-14 | 1,120 | 1,150 | 1,100 | 1,150 | 7,000 | 7,666.67 |
| 1987-07-13 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 | 7,200 |
| 1987-07-10 | 1,060 | 1,080 | 1,060 | 1,070 | 31,000 | 7,133.33 |
| 1987-07-09 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 7,133.33 |
| 1987-07-08 | 1,070 | 1,080 | 1,060 | 1,080 | 19,000 | 7,200 |
| 1987-07-07 | 1,080 | 1,080 | 1,070 | 1,070 | 26,000 | 7,133.33 |
| 1987-07-06 | 1,080 | 1,080 | 1,070 | 1,070 | 23,000 | 7,133.33 |
| 1987-07-04 | 1,080 | 1,080 | 1,070 | 1,080 | 8,000 | 7,200 |
| 1987-07-03 | 1,100 | 1,110 | 1,080 | 1,080 | 31,000 | 7,200 |
| 1987-07-02 | 1,100 | 1,110 | 1,100 | 1,110 | 26,000 | 7,400 |
| 1987-07-01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 7,333.33 |
| 1987-06-30 | 1,140 | 1,140 | 1,100 | 1,120 | 14,000 | 7,466.67 |
| 1987-06-29 | 1,140 | 1,150 | 1,130 | 1,150 | 5,000 | 7,666.67 |
| 1987-06-26 | 1,150 | 1,150 | 1,140 | 1,140 | 13,000 | 7,600 |
| 1987-06-25 | 1,160 | 1,180 | 1,150 | 1,150 | 25,000 | 7,666.67 |
| 1987-06-24 | 1,150 | 1,170 | 1,150 | 1,150 | 25,000 | 7,666.67 |
| 1987-06-23 | 1,160 | 1,160 | 1,150 | 1,150 | 27,000 | 7,666.67 |
| 1987-06-22 | 1,150 | 1,170 | 1,130 | 1,160 | 89,000 | 7,733.33 |
| 1987-06-19 | 1,130 | 1,150 | 1,130 | 1,150 | 37,000 | 7,666.67 |
| 1987-06-18 | 1,160 | 1,170 | 1,140 | 1,150 | 18,000 | 7,666.67 |
| 1987-06-17 | 1,160 | 1,180 | 1,150 | 1,160 | 15,000 | 7,733.33 |
| 1987-06-16 | 1,150 | 1,170 | 1,150 | 1,150 | 38,000 | 7,666.67 |
| 1987-06-15 | 1,250 | 1,250 | 1,150 | 1,200 | 98,000 | 8,000 |
| 1987-06-12 | 1,200 | 1,250 | 1,200 | 1,230 | 135,000 | 8,200 |
| 1987-06-11 | 1,140 | 1,180 | 1,120 | 1,160 | 129,000 | 7,733.33 |
| 1987-06-10 | 1,100 | 1,140 | 1,100 | 1,130 | 33,000 | 7,533.33 |
| 1987-06-09 | 1,120 | 1,130 | 1,120 | 1,130 | 18,000 | 7,533.33 |
| 1987-06-08 | 1,110 | 1,130 | 1,090 | 1,130 | 38,000 | 7,533.33 |
| 1987-06-05 | 1,110 | 1,110 | 1,100 | 1,110 | 8,000 | 7,400 |
| 1987-06-04 | 1,110 | 1,120 | 1,110 | 1,110 | 19,000 | 7,400 |
| 1987-06-03 | 1,110 | 1,120 | 1,110 | 1,110 | 7,000 | 7,400 |
| 1987-06-02 | 1,120 | 1,120 | 1,100 | 1,100 | 38,000 | 7,333.33 |
| 1987-06-01 | 1,120 | 1,140 | 1,100 | 1,120 | 43,000 | 7,466.67 |
| 1987-05-30 | 1,070 | 1,080 | 1,060 | 1,080 | 32,000 | 7,200 |
| 1987-05-29 | 1,050 | 1,070 | 1,050 | 1,060 | 33,000 | 7,066.67 |
| 1987-05-28 | 1,060 | 1,060 | 1,050 | 1,050 | 18,000 | 7,000 |
| 1987-05-27 | 1,040 | 1,080 | 1,040 | 1,060 | 15,000 | 7,066.67 |
| 1987-05-26 | 1,020 | 1,040 | 1,020 | 1,040 | 17,000 | 6,933.33 |
| 1987-05-25 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 | 6,933.33 |
| 1987-05-23 | 1,010 | 1,020 | 1,010 | 1,010 | 8,000 | 6,733.33 |
| 1987-05-22 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 6,666.67 |
| 1987-05-21 | 1,000 | 1,010 | 1,000 | 1,010 | 16,000 | 6,733.33 |
| 1987-05-20 | 990 | 1,020 | 989 | 1,000 | 21,000 | 6,666.67 |
| 1987-05-19 | 990 | 990 | 972 | 972 | 25,000 | 6,480 |
| 1987-05-18 | 990 | 990 | 980 | 980 | 18,000 | 6,533.33 |
| 1987-05-15 | 990 | 990 | 972 | 972 | 20,000 | 6,480 |
| 1987-05-14 | 1,000 | 1,000 | 980 | 980 | 8,000 | 6,533.33 |
| 1987-05-13 | 1,010 | 1,010 | 980 | 980 | 13,000 | 6,533.33 |
| 1987-05-12 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 6,733.33 |
| 1987-05-11 | 971 | 973 | 971 | 973 | 2,000 | 6,486.67 |
| 1987-05-08 | 971 | 981 | 960 | 961 | 24,000 | 6,406.67 |
| 1987-05-06 | 961 | 970 | 960 | 960 | 22,000 | 6,400 |
| 1987-05-02 | 945 | 960 | 945 | 960 | 3,000 | 6,400 |
| 1987-05-01 | 945 | 945 | 935 | 935 | 16,000 | 6,233.33 |
| 1987-04-28 | 951 | 954 | 935 | 935 | 5,000 | 6,233.33 |
| 1987-04-27 | 950 | 950 | 950 | 950 | 18,000 | 6,333.33 |
| 1987-04-25 | 960 | 960 | 925 | 925 | 17,000 | 6,166.67 |
| 1987-04-24 | 956 | 960 | 955 | 960 | 5,000 | 6,400 |
| 1987-04-23 | 960 | 965 | 955 | 956 | 12,000 | 6,373.33 |
| 1987-04-22 | 951 | 961 | 951 | 955 | 19,000 | 6,366.67 |
| 1987-04-21 | 961 | 961 | 955 | 955 | 11,000 | 6,366.67 |
| 1987-04-20 | 971 | 973 | 960 | 960 | 14,000 | 6,400 |
| 1987-04-17 | 971 | 980 | 965 | 970 | 19,000 | 6,466.67 |
| 1987-04-16 | 955 | 965 | 950 | 965 | 22,000 | 6,433.33 |
| 1987-04-15 | 966 | 966 | 950 | 950 | 31,000 | 6,333.33 |
| 1987-04-14 | 980 | 980 | 960 | 965 | 7,000 | 6,433.33 |
| 1987-04-10 | 995 | 1,020 | 995 | 1,020 | 5,000 | 6,800 |
| 1987-04-09 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 6,866.67 |
| 1987-04-08 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 7,000 |
| 1987-04-07 | 1,030 | 1,050 | 1,030 | 1,050 | 29,000 | 7,000 |
| 1987-04-06 | 990 | 1,020 | 980 | 1,020 | 57,000 | 6,800 |
| 1987-04-04 | 990 | 990 | 990 | 990 | 15,000 | 6,600 |
| 1987-04-03 | 971 | 990 | 971 | 990 | 6,000 | 6,600 |
| 1987-04-02 | 989 | 990 | 960 | 960 | 23,000 | 6,400 |
| 1987-04-01 | 990 | 990 | 990 | 990 | 4,000 | 6,600 |
| 1987-03-31 | 994 | 994 | 990 | 990 | 5,000 | 6,600 |
| 1987-03-30 | 1,000 | 1,000 | 999 | 999 | 8,000 | 6,660 |
| 1987-03-28 | 962 | 962 | 962 | 962 | 2,000 | 6,413.33 |
| 1987-03-27 | 956 | 962 | 956 | 960 | 7,000 | 6,400 |
| 1987-03-26 | 955 | 955 | 950 | 955 | 9,000 | 6,366.67 |
| 1987-03-25 | 976 | 980 | 955 | 955 | 20,000 | 6,366.67 |
| 1987-03-24 | 1,020 | 1,020 | 970 | 970 | 30,000 | 6,466.67 |
| 1987-03-23 | 990 | 1,020 | 990 | 1,000 | 20,000 | 6,666.67 |
| 1987-03-20 | 971 | 976 | 971 | 975 | 3,000 | 6,500 |
| 1987-03-19 | 956 | 957 | 955 | 956 | 8,000 | 6,373.33 |
| 1987-03-18 | 975 | 975 | 955 | 956 | 7,000 | 6,373.33 |
| 1987-03-17 | 971 | 971 | 970 | 970 | 16,000 | 6,466.67 |
| 1987-03-16 | 971 | 971 | 970 | 970 | 4,000 | 6,466.67 |
| 1987-03-13 | 970 | 975 | 970 | 971 | 12,000 | 6,473.33 |
| 1987-03-12 | 1,000 | 1,000 | 970 | 970 | 24,000 | 6,466.67 |
| 1987-03-11 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 6,666.67 |
| 1987-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 6,666.67 |
| 1987-03-09 | 999 | 1,000 | 980 | 980 | 21,000 | 6,533.33 |
| 1987-03-07 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 6,666.67 |
| 1987-03-06 | 1,020 | 1,020 | 980 | 980 | 19,000 | 6,533.33 |
| 1987-03-05 | 1,020 | 1,050 | 1,000 | 1,000 | 41,000 | 6,666.67 |
| 1987-03-04 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 6,733.33 |
| 1987-03-03 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 6,800 |
| 1987-03-02 | 1,040 | 1,040 | 1,000 | 1,000 | 16,000 | 6,666.67 |
| 1987-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 6,666.67 |
| 1987-02-27 | 1,060 | 1,060 | 1,040 | 1,050 | 12,000 | 7,000 |
| 1987-02-26 | 1,040 | 1,060 | 1,030 | 1,060 | 32,000 | 7,066.67 |
| 1987-02-25 | 975 | 1,000 | 975 | 1,000 | 42,000 | 6,666.67 |
| 1987-02-24 | 995 | 995 | 975 | 975 | 69,000 | 6,500 |
| 1987-02-23 | 1,000 | 1,000 | 980 | 985 | 60,000 | 6,566.67 |
| 1987-02-20 | 1,060 | 1,060 | 1,000 | 1,040 | 20,000 | 6,933.33 |
| 1987-02-19 | 1,080 | 1,080 | 1,050 | 1,050 | 35,000 | 7,000 |
| 1987-02-18 | 1,090 | 1,090 | 1,060 | 1,060 | 45,000 | 7,066.67 |
| 1987-02-17 | 1,090 | 1,090 | 1,060 | 1,060 | 6,000 | 7,066.67 |
| 1987-02-16 | 1,100 | 1,100 | 1,080 | 1,090 | 12,000 | 7,266.67 |
| 1987-02-13 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 | 7,200 |
| 1987-02-12 | 1,060 | 1,090 | 1,060 | 1,090 | 15,000 | 7,266.67 |
| 1987-02-10 | 1,080 | 1,100 | 1,080 | 1,080 | 16,000 | 7,200 |
| 1987-02-09 | 1,060 | 1,100 | 1,060 | 1,100 | 14,000 | 7,333.33 |
| 1987-02-07 | 1,060 | 1,090 | 1,060 | 1,070 | 18,000 | 7,133.33 |
| 1987-02-06 | 1,090 | 1,090 | 1,050 | 1,060 | 15,000 | 7,066.67 |
| 1987-02-05 | 1,070 | 1,100 | 1,050 | 1,050 | 26,000 | 7,000 |
| 1987-02-04 | 1,100 | 1,120 | 1,100 | 1,100 | 20,000 | 7,333.33 |
| 1987-02-03 | 1,100 | 1,100 | 1,060 | 1,100 | 17,000 | 7,333.33 |
| 1987-02-02 | 1,110 | 1,120 | 1,050 | 1,050 | 27,000 | 7,000 |
| 1987-01-31 | 1,120 | 1,120 | 1,110 | 1,120 | 14,000 | 7,466.67 |
| 1987-01-30 | 1,120 | 1,130 | 1,120 | 1,130 | 48,000 | 7,533.33 |
| 1987-01-29 | 1,120 | 1,120 | 1,070 | 1,100 | 31,000 | 7,333.33 |
| 1987-01-28 | 1,140 | 1,140 | 1,120 | 1,120 | 22,000 | 7,466.67 |
| 1987-01-27 | 1,140 | 1,140 | 1,130 | 1,130 | 57,000 | 7,533.33 |
| 1987-01-26 | 1,140 | 1,150 | 1,130 | 1,140 | 197,000 | 7,600 |
| 1987-01-24 | 1,110 | 1,140 | 1,110 | 1,130 | 70,000 | 7,533.33 |
| 1987-01-23 | 1,140 | 1,140 | 1,110 | 1,110 | 57,000 | 7,400 |
| 1987-01-22 | 1,130 | 1,140 | 1,120 | 1,140 | 49,000 | 7,600 |
| 1987-01-21 | 1,140 | 1,140 | 1,130 | 1,130 | 51,000 | 7,533.33 |
| 1987-01-20 | 1,140 | 1,150 | 1,120 | 1,140 | 19,000 | 7,600 |
| 1987-01-19 | 1,140 | 1,150 | 1,120 | 1,140 | 23,000 | 7,600 |
| 1987-01-16 | 1,150 | 1,150 | 1,120 | 1,120 | 64,000 | 7,466.67 |
| 1987-01-14 | 1,130 | 1,140 | 1,110 | 1,140 | 26,000 | 7,600 |
| 1987-01-13 | 1,170 | 1,170 | 1,150 | 1,150 | 35,000 | 7,666.67 |
| 1987-01-12 | 1,160 | 1,180 | 1,140 | 1,180 | 127,000 | 7,866.67 |
| 1987-01-09 | 1,120 | 1,140 | 1,110 | 1,140 | 125,000 | 7,600 |
| 1987-01-08 | 1,120 | 1,120 | 1,100 | 1,110 | 36,000 | 7,400 |
| 1987-01-07 | 1,100 | 1,120 | 1,100 | 1,120 | 66,000 | 7,466.67 |
| 1987-01-06 | 1,110 | 1,150 | 1,100 | 1,100 | 121,000 | 7,333.33 |
| 1987-01-05 | 1,080 | 1,110 | 1,070 | 1,110 | 29,000 | 7,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
