5929 三和ホールディングス(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 | 1,160 | 1,300 | 1,160 | 1,300 | 27,000 | 754.44 |
| 1987-12-26 | 1,220 | 1,220 | 1,200 | 1,200 | 21,000 | 696.41 |
| 1987-12-25 | 1,280 | 1,280 | 1,210 | 1,220 | 21,000 | 708.02 |
| 1987-12-24 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 731.23 |
| 1987-12-23 | 1,220 | 1,280 | 1,220 | 1,270 | 66,000 | 737.03 |
| 1987-12-22 | 1,230 | 1,250 | 1,230 | 1,230 | 75,000 | 713.82 |
| 1987-12-21 | 1,280 | 1,300 | 1,260 | 1,280 | 21,000 | 742.84 |
| 1987-12-18 | 1,280 | 1,280 | 1,280 | 1,280 | 16,000 | 742.84 |
| 1987-12-17 | 1,250 | 1,250 | 1,230 | 1,250 | 28,000 | 725.43 |
| 1987-12-16 | 1,290 | 1,300 | 1,220 | 1,230 | 83,000 | 713.82 |
| 1987-12-15 | 1,320 | 1,370 | 1,270 | 1,310 | 4,168,004 | 760.25 |
| 1987-12-14 | 1,250 | 1,340 | 1,250 | 1,330 | 308,000 | 771.85 |
| 1987-12-11 | 1,270 | 1,270 | 1,200 | 1,200 | 28,000 | 696.41 |
| 1987-12-10 | 1,250 | 1,300 | 1,250 | 1,290 | 32,000 | 748.64 |
| 1987-12-09 | 1,270 | 1,270 | 1,220 | 1,220 | 13,000 | 708.02 |
| 1987-12-08 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 737.03 |
| 1987-12-07 | 1,260 | 1,280 | 1,240 | 1,280 | 15,000 | 742.84 |
| 1987-12-05 | 1,260 | 1,280 | 1,250 | 1,280 | 10,000 | 742.84 |
| 1987-12-04 | 1,290 | 1,300 | 1,250 | 1,250 | 70,000 | 725.43 |
| 1987-12-03 | 1,280 | 1,280 | 1,280 | 1,280 | 18,000 | 742.84 |
| 1987-12-02 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 | 725.43 |
| 1987-12-01 | 1,260 | 1,300 | 1,260 | 1,280 | 67,000 | 742.84 |
| 1987-11-30 | 1,300 | 1,300 | 1,250 | 1,300 | 14,000 | 754.44 |
| 1987-11-28 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 754.44 |
| 1987-11-27 | 1,290 | 1,320 | 1,260 | 1,320 | 68,000 | 766.05 |
| 1987-11-26 | 1,340 | 1,340 | 1,270 | 1,320 | 257,000 | 766.05 |
| 1987-11-25 | 1,260 | 1,380 | 1,260 | 1,340 | 1,038,001 | 777.66 |
| 1987-11-24 | 1,280 | 1,280 | 1,250 | 1,250 | 7,000 | 725.43 |
| 1987-11-20 | 1,220 | 1,260 | 1,200 | 1,260 | 74,000 | 731.23 |
| 1987-11-19 | 1,230 | 1,230 | 1,210 | 1,210 | 133,000 | 702.21 |
| 1987-11-18 | 1,220 | 1,220 | 1,200 | 1,220 | 97,000 | 708.02 |
| 1987-11-17 | 1,260 | 1,260 | 1,220 | 1,220 | 159,000 | 708.02 |
| 1987-11-16 | 1,240 | 1,280 | 1,240 | 1,250 | 11,000 | 725.43 |
| 1987-11-13 | 1,240 | 1,250 | 1,230 | 1,240 | 51,000 | 719.62 |
| 1987-11-12 | 1,200 | 1,310 | 1,200 | 1,230 | 448,000 | 713.82 |
| 1987-11-11 | 1,130 | 1,200 | 1,130 | 1,200 | 388,000 | 696.41 |
| 1987-11-10 | 1,200 | 1,200 | 1,150 | 1,150 | 46,000 | 667.39 |
| 1987-11-09 | 1,180 | 1,260 | 1,170 | 1,250 | 110,000 | 725.43 |
| 1987-11-07 | 1,180 | 1,230 | 1,170 | 1,190 | 32,000 | 690.61 |
| 1987-11-06 | 1,180 | 1,210 | 1,140 | 1,200 | 43,000 | 696.41 |
| 1987-11-05 | 1,210 | 1,210 | 1,170 | 1,190 | 44,000 | 690.61 |
| 1987-11-02 | 1,260 | 1,290 | 1,260 | 1,290 | 10,000 | 748.64 |
| 1987-10-31 | 1,250 | 1,300 | 1,220 | 1,300 | 50,000 | 754.44 |
| 1987-10-30 | 1,220 | 1,300 | 1,220 | 1,270 | 27,000 | 737.03 |
| 1987-10-29 | 1,200 | 1,300 | 1,160 | 1,300 | 122,000 | 754.44 |
| 1987-10-28 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 | 731.23 |
| 1987-10-27 | 1,190 | 1,260 | 1,190 | 1,260 | 37,000 | 731.23 |
| 1987-10-26 | 1,260 | 1,260 | 1,140 | 1,230 | 89,000 | 713.82 |
| 1987-10-24 | 1,280 | 1,280 | 1,280 | 1,280 | 11,000 | 742.84 |
| 1987-10-23 | 1,250 | 1,280 | 1,220 | 1,280 | 81,000 | 742.84 |
| 1987-10-22 | 1,250 | 1,300 | 1,250 | 1,280 | 376,000 | 742.84 |
| 1987-10-21 | 1,170 | 1,290 | 1,170 | 1,180 | 272,000 | 684.80 |
| 1987-10-20 | 1,170 | 1,170 | 1,170 | 1,170 | 62,000 | 679 |
| 1987-10-19 | 1,320 | 1,380 | 1,260 | 1,370 | 70,000 | 795.07 |
| 1987-10-16 | 1,340 | 1,400 | 1,340 | 1,380 | 46,000 | 800.87 |
| 1987-10-15 | 1,340 | 1,370 | 1,340 | 1,340 | 32,000 | 777.66 |
| 1987-10-14 | 1,380 | 1,380 | 1,340 | 1,380 | 89,000 | 800.87 |
| 1987-10-13 | 1,420 | 1,420 | 1,370 | 1,380 | 127,000 | 800.87 |
| 1987-10-12 | 1,390 | 1,450 | 1,350 | 1,400 | 862,001 | 812.48 |
| 1987-10-09 | 1,300 | 1,400 | 1,300 | 1,400 | 190,000 | 812.48 |
| 1987-10-08 | 1,300 | 1,330 | 1,300 | 1,310 | 79,000 | 760.25 |
| 1987-10-07 | 1,270 | 1,310 | 1,250 | 1,310 | 115,000 | 760.25 |
| 1987-10-06 | 1,300 | 1,310 | 1,280 | 1,310 | 22,000 | 760.25 |
| 1987-10-05 | 1,300 | 1,330 | 1,290 | 1,330 | 39,000 | 771.85 |
| 1987-10-03 | 1,290 | 1,340 | 1,290 | 1,340 | 16,000 | 777.66 |
| 1987-10-02 | 1,320 | 1,350 | 1,300 | 1,350 | 81,000 | 783.46 |
| 1987-10-01 | 1,320 | 1,340 | 1,310 | 1,340 | 26,000 | 777.66 |
| 1987-09-30 | 1,280 | 1,360 | 1,280 | 1,360 | 179,000 | 789.26 |
| 1987-09-29 | 1,330 | 1,330 | 1,280 | 1,300 | 54,000 | 754.44 |
| 1987-09-28 | 1,340 | 1,350 | 1,300 | 1,340 | 59,000 | 777.66 |
| 1987-09-26 | 1,300 | 1,310 | 1,290 | 1,300 | 80,000 | 754.44 |
| 1987-09-25 | 1,290 | 1,350 | 1,230 | 1,320 | 362,000 | 766.05 |
| 1987-09-24 | 1,300 | 1,300 | 1,270 | 1,270 | 57,000 | 737.03 |
| 1987-09-22 | 1,310 | 1,320 | 1,310 | 1,310 | 22,000 | 760.25 |
| 1987-09-21 | 1,370 | 1,370 | 1,350 | 1,350 | 10,000 | 783.46 |
| 1987-09-18 | 1,380 | 1,390 | 1,340 | 1,350 | 141,000 | 783.46 |
| 1987-09-17 | 1,350 | 1,400 | 1,340 | 1,400 | 148,000 | 812.48 |
| 1987-09-16 | 1,360 | 1,370 | 1,350 | 1,360 | 147,000 | 789.26 |
| 1987-09-14 | 1,400 | 1,450 | 1,380 | 1,400 | 146,000 | 812.48 |
| 1987-09-11 | 1,380 | 1,400 | 1,370 | 1,370 | 131,000 | 795.07 |
| 1987-09-10 | 1,350 | 1,400 | 1,350 | 1,360 | 134,000 | 789.26 |
| 1987-09-09 | 1,340 | 1,380 | 1,300 | 1,340 | 151,000 | 777.66 |
| 1987-09-08 | 1,320 | 1,370 | 1,310 | 1,350 | 409,000 | 783.46 |
| 1987-09-07 | 1,350 | 1,350 | 1,320 | 1,340 | 153,000 | 777.66 |
| 1987-09-05 | 1,380 | 1,380 | 1,350 | 1,370 | 77,000 | 795.07 |
| 1987-09-04 | 1,370 | 1,400 | 1,350 | 1,380 | 218,000 | 800.87 |
| 1987-09-03 | 1,350 | 1,380 | 1,350 | 1,370 | 107,000 | 795.07 |
| 1987-09-02 | 1,390 | 1,420 | 1,380 | 1,410 | 246,000 | 818.28 |
| 1987-09-01 | 1,380 | 1,410 | 1,380 | 1,400 | 218,000 | 812.48 |
| 1987-08-31 | 1,390 | 1,420 | 1,390 | 1,390 | 70,000 | 806.67 |
| 1987-08-29 | 1,390 | 1,400 | 1,390 | 1,390 | 63,000 | 806.67 |
| 1987-08-28 | 1,440 | 1,440 | 1,390 | 1,390 | 217,000 | 806.67 |
| 1987-08-27 | 1,400 | 1,450 | 1,390 | 1,420 | 489,000 | 824.08 |
| 1987-08-26 | 1,380 | 1,400 | 1,370 | 1,400 | 359,000 | 812.48 |
| 1987-08-25 | 1,400 | 1,410 | 1,350 | 1,370 | 638,001 | 795.07 |
| 1987-08-24 | 1,410 | 1,490 | 1,410 | 1,450 | 1,378,001 | 841.49 |
| 1987-08-22 | 1,400 | 1,440 | 1,400 | 1,430 | 905,001 | 829.89 |
| 1987-08-21 | 1,410 | 1,450 | 1,410 | 1,420 | 2,089,002 | 824.08 |
| 1987-08-20 | 1,340 | 1,400 | 1,340 | 1,390 | 1,192,001 | 806.67 |
| 1987-08-19 | 1,310 | 1,360 | 1,300 | 1,340 | 1,137,001 | 777.66 |
| 1987-08-18 | 1,300 | 1,340 | 1,280 | 1,310 | 1,103,001 | 760.25 |
| 1987-08-17 | 1,300 | 1,330 | 1,280 | 1,300 | 778,001 | 754.44 |
| 1987-08-14 | 1,230 | 1,320 | 1,230 | 1,300 | 1,224,001 | 754.44 |
| 1987-08-13 | 1,250 | 1,260 | 1,230 | 1,250 | 460,000 | 725.43 |
| 1987-08-12 | 1,220 | 1,270 | 1,200 | 1,250 | 1,149,001 | 725.43 |
| 1987-08-11 | 1,200 | 1,210 | 1,190 | 1,200 | 594,001 | 696.41 |
| 1987-08-10 | 1,210 | 1,210 | 1,180 | 1,180 | 373,000 | 684.80 |
| 1987-08-07 | 1,180 | 1,210 | 1,150 | 1,210 | 1,045,001 | 702.21 |
| 1987-08-06 | 1,150 | 1,190 | 1,140 | 1,170 | 1,275,001 | 679 |
| 1987-08-05 | 1,100 | 1,150 | 1,080 | 1,100 | 653,001 | 638.37 |
| 1987-08-04 | 1,070 | 1,120 | 1,030 | 1,100 | 296,000 | 638.37 |
| 1987-08-03 | 1,050 | 1,070 | 1,030 | 1,030 | 235,000 | 597.75 |
| 1987-08-01 | 1,070 | 1,080 | 1,030 | 1,040 | 111,000 | 603.55 |
| 1987-07-31 | 1,030 | 1,070 | 1,030 | 1,030 | 287,000 | 597.75 |
| 1987-07-30 | 1,060 | 1,060 | 1,010 | 1,010 | 187,000 | 586.14 |
| 1987-07-29 | 1,080 | 1,080 | 1,040 | 1,060 | 135,000 | 615.16 |
| 1987-07-28 | 1,050 | 1,050 | 1,040 | 1,050 | 54,000 | 609.36 |
| 1987-07-27 | 1,070 | 1,070 | 1,040 | 1,040 | 146,000 | 603.55 |
| 1987-07-25 | 1,050 | 1,060 | 1,040 | 1,050 | 32,000 | 609.36 |
| 1987-07-24 | 1,030 | 1,050 | 1,020 | 1,040 | 15,000 | 603.55 |
| 1987-07-23 | 1,020 | 1,020 | 1,010 | 1,010 | 30,000 | 586.14 |
| 1987-07-22 | 1,030 | 1,050 | 1,020 | 1,020 | 26,000 | 591.95 |
| 1987-07-21 | 1,030 | 1,040 | 1,020 | 1,020 | 53,000 | 591.95 |
| 1987-07-20 | 1,070 | 1,070 | 1,010 | 1,030 | 94,000 | 597.75 |
| 1987-07-17 | 1,080 | 1,100 | 1,070 | 1,100 | 296,000 | 638.37 |
| 1987-07-16 | 1,050 | 1,070 | 1,040 | 1,070 | 118,000 | 620.96 |
| 1987-07-15 | 1,040 | 1,040 | 1,030 | 1,030 | 60,000 | 597.75 |
| 1987-07-14 | 1,030 | 1,030 | 1,020 | 1,020 | 36,000 | 591.95 |
| 1987-07-13 | 1,050 | 1,050 | 1,000 | 1,010 | 52,000 | 586.14 |
| 1987-07-10 | 1,000 | 1,030 | 1,000 | 1,030 | 98,000 | 597.75 |
| 1987-07-09 | 990 | 1,000 | 980 | 995 | 41,000 | 577.44 |
| 1987-07-08 | 1,000 | 1,020 | 990 | 990 | 35,000 | 574.54 |
| 1987-07-07 | 1,010 | 1,010 | 1,000 | 1,010 | 31,000 | 586.14 |
| 1987-07-06 | 1,000 | 1,050 | 1,000 | 1,010 | 40,000 | 586.14 |
| 1987-07-04 | 1,020 | 1,020 | 1,000 | 1,000 | 84,000 | 580.34 |
| 1987-07-03 | 1,020 | 1,030 | 1,010 | 1,010 | 38,000 | 586.14 |
| 1987-07-02 | 1,010 | 1,030 | 990 | 1,000 | 198,000 | 580.34 |
| 1987-07-01 | 1,010 | 1,020 | 985 | 1,020 | 182,000 | 591.95 |
| 1987-06-30 | 1,050 | 1,050 | 1,010 | 1,030 | 182,000 | 597.75 |
| 1987-06-29 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 632.57 |
| 1987-06-27 | 1,050 | 1,090 | 1,040 | 1,090 | 85,000 | 632.57 |
| 1987-06-26 | 1,080 | 1,090 | 1,060 | 1,090 | 179,000 | 632.57 |
| 1987-06-25 | 1,060 | 1,070 | 1,050 | 1,060 | 54,000 | 615.16 |
| 1987-06-24 | 1,030 | 1,050 | 1,030 | 1,050 | 63,000 | 609.36 |
| 1987-06-23 | 1,060 | 1,060 | 1,030 | 1,040 | 38,000 | 603.55 |
| 1987-06-22 | 1,070 | 1,080 | 1,030 | 1,030 | 78,000 | 597.75 |
| 1987-06-19 | 1,090 | 1,090 | 1,040 | 1,070 | 62,000 | 620.96 |
| 1987-06-18 | 1,090 | 1,090 | 1,070 | 1,070 | 24,000 | 620.96 |
| 1987-06-17 | 1,100 | 1,100 | 1,070 | 1,070 | 109,000 | 620.96 |
| 1987-06-16 | 1,100 | 1,100 | 1,070 | 1,100 | 100,000 | 638.37 |
| 1987-06-15 | 1,110 | 1,120 | 1,090 | 1,090 | 76,000 | 632.57 |
| 1987-06-12 | 1,130 | 1,130 | 1,100 | 1,110 | 79,000 | 644.18 |
| 1987-06-11 | 1,130 | 1,130 | 1,100 | 1,120 | 148,000 | 649.98 |
| 1987-06-10 | 1,130 | 1,130 | 1,090 | 1,090 | 273,000 | 632.57 |
| 1987-06-09 | 1,130 | 1,140 | 1,100 | 1,130 | 559,001 | 655.78 |
| 1987-06-08 | 1,090 | 1,130 | 1,090 | 1,130 | 208,000 | 655.78 |
| 1987-06-06 | 1,090 | 1,110 | 1,080 | 1,090 | 61,000 | 632.57 |
| 1987-06-05 | 1,110 | 1,130 | 1,080 | 1,090 | 199,000 | 632.57 |
| 1987-06-04 | 1,130 | 1,130 | 1,090 | 1,100 | 203,000 | 638.37 |
| 1987-06-03 | 1,090 | 1,130 | 1,080 | 1,130 | 284,000 | 655.78 |
| 1987-06-02 | 1,140 | 1,140 | 1,080 | 1,100 | 546,001 | 638.37 |
| 1987-06-01 | 1,150 | 1,150 | 1,110 | 1,120 | 446,000 | 649.98 |
| 1987-05-30 | 1,110 | 1,130 | 1,100 | 1,130 | 308,000 | 655.78 |
| 1987-05-29 | 1,100 | 1,120 | 1,090 | 1,090 | 207,000 | 632.57 |
| 1987-05-28 | 1,100 | 1,100 | 1,060 | 1,070 | 101,000 | 620.96 |
| 1987-05-27 | 1,090 | 1,130 | 1,050 | 1,050 | 434,000 | 609.36 |
| 1987-05-26 | 1,130 | 1,130 | 1,100 | 1,100 | 197,000 | 638.37 |
| 1987-05-25 | 1,150 | 1,160 | 1,100 | 1,100 | 650,001 | 638.37 |
| 1987-05-23 | 1,100 | 1,160 | 1,080 | 1,130 | 1,530,001 | 655.78 |
| 1987-05-22 | 1,080 | 1,090 | 1,050 | 1,070 | 379,000 | 620.96 |
| 1987-05-21 | 1,010 | 1,070 | 1,010 | 1,040 | 110,000 | 603.55 |
| 1987-05-20 | 1,040 | 1,060 | 993 | 1,010 | 317,000 | 586.14 |
| 1987-05-19 | 1,110 | 1,120 | 1,060 | 1,060 | 341,000 | 615.16 |
| 1987-05-18 | 1,070 | 1,130 | 1,050 | 1,120 | 1,162,001 | 649.98 |
| 1987-05-15 | 1,110 | 1,110 | 1,030 | 1,070 | 408,000 | 620.96 |
| 1987-05-14 | 1,080 | 1,110 | 1,070 | 1,090 | 1,017,001 | 632.57 |
| 1987-05-13 | 1,120 | 1,120 | 1,050 | 1,090 | 1,106,001 | 632.57 |
| 1987-05-12 | 1,090 | 1,120 | 1,050 | 1,100 | 2,025,002 | 638.37 |
| 1987-05-11 | 1,010 | 1,110 | 999 | 1,070 | 2,673,002 | 620.96 |
| 1987-05-08 | 970 | 1,020 | 970 | 1,000 | 1,794,002 | 580.34 |
| 1987-05-07 | 930 | 950 | 930 | 950 | 302,000 | 551.32 |
| 1987-05-06 | 930 | 950 | 926 | 930 | 66,000 | 539.72 |
| 1987-05-02 | 917 | 932 | 916 | 932 | 8,000 | 540.88 |
| 1987-05-01 | 916 | 930 | 910 | 914 | 111,000 | 530.43 |
| 1987-04-30 | 920 | 934 | 910 | 910 | 181,000 | 528.11 |
| 1987-04-28 | 939 | 939 | 905 | 930 | 65,000 | 539.72 |
| 1987-04-27 | 968 | 968 | 946 | 950 | 202,000 | 551.32 |
| 1987-04-25 | 972 | 973 | 951 | 970 | 250,000 | 562.93 |
| 1987-04-24 | 965 | 970 | 946 | 968 | 306,000 | 561.77 |
| 1987-04-23 | 920 | 950 | 920 | 950 | 235,000 | 551.32 |
| 1987-04-22 | 920 | 924 | 910 | 920 | 185,000 | 533.91 |
| 1987-04-21 | 925 | 925 | 910 | 920 | 46,000 | 533.91 |
| 1987-04-20 | 929 | 929 | 920 | 920 | 20,000 | 533.91 |
| 1987-04-17 | 920 | 920 | 900 | 900 | 88,000 | 522.31 |
| 1987-04-16 | 900 | 910 | 900 | 910 | 27,000 | 528.11 |
| 1987-04-15 | 910 | 910 | 890 | 900 | 69,000 | 522.31 |
| 1987-04-14 | 900 | 930 | 900 | 930 | 86,000 | 539.72 |
| 1987-04-13 | 912 | 915 | 900 | 900 | 69,000 | 522.31 |
| 1987-04-10 | 910 | 915 | 909 | 915 | 104,000 | 531.01 |
| 1987-04-09 | 925 | 930 | 910 | 917 | 80,000 | 532.17 |
| 1987-04-08 | 919 | 919 | 900 | 910 | 190,000 | 528.11 |
| 1987-04-07 | 889 | 925 | 889 | 921 | 267,000 | 534.49 |
| 1987-04-06 | 885 | 889 | 880 | 885 | 56,000 | 513.60 |
| 1987-04-04 | 880 | 880 | 875 | 875 | 19,000 | 507.80 |
| 1987-04-03 | 880 | 880 | 875 | 875 | 25,000 | 507.80 |
| 1987-04-02 | 894 | 900 | 869 | 869 | 91,000 | 504.32 |
| 1987-04-01 | 860 | 871 | 860 | 860 | 73,000 | 499.09 |
| 1987-03-31 | 860 | 865 | 855 | 855 | 62,000 | 496.19 |
| 1987-03-30 | 860 | 868 | 860 | 860 | 29,000 | 499.09 |
| 1987-03-28 | 870 | 875 | 860 | 860 | 70,000 | 499.09 |
| 1987-03-27 | 854 | 870 | 854 | 866 | 40,000 | 502.57 |
| 1987-03-26 | 862 | 870 | 840 | 850 | 28,000 | 493.29 |
| 1987-03-25 | 856 | 870 | 856 | 870 | 101,000 | 504.90 |
| 1987-03-24 | 869 | 870 | 860 | 870 | 44,000 | 504.90 |
| 1987-03-23 | 860 | 870 | 860 | 870 | 152,000 | 504.90 |
| 1987-03-20 | 890 | 890 | 861 | 861 | 32,000 | 499.67 |
| 1987-03-19 | 870 | 900 | 870 | 870 | 109,000 | 504.90 |
| 1987-03-18 | 867 | 882 | 867 | 870 | 209,000 | 504.90 |
| 1987-03-17 | 865 | 880 | 865 | 865 | 52,000 | 501.99 |
| 1987-03-16 | 866 | 880 | 855 | 858 | 48,000 | 497.93 |
| 1987-03-13 | 886 | 896 | 880 | 880 | 21,000 | 510.70 |
| 1987-03-12 | 880 | 898 | 880 | 898 | 46,000 | 521.15 |
| 1987-03-11 | 880 | 890 | 878 | 880 | 90,000 | 510.70 |
| 1987-03-10 | 865 | 880 | 865 | 880 | 33,000 | 510.70 |
| 1987-03-09 | 891 | 891 | 865 | 865 | 29,000 | 501.99 |
| 1987-03-07 | 880 | 900 | 880 | 890 | 12,000 | 516.50 |
| 1987-03-06 | 890 | 890 | 865 | 865 | 19,000 | 501.99 |
| 1987-03-05 | 890 | 900 | 880 | 900 | 124,000 | 522.31 |
| 1987-03-04 | 910 | 910 | 891 | 900 | 150,000 | 522.31 |
| 1987-03-03 | 905 | 905 | 900 | 900 | 183,000 | 522.31 |
| 1987-03-02 | 900 | 910 | 900 | 910 | 104,000 | 528.11 |
| 1987-02-28 | 909 | 915 | 900 | 915 | 10,000 | 531.01 |
| 1987-02-27 | 910 | 910 | 900 | 909 | 35,000 | 527.53 |
| 1987-02-26 | 910 | 910 | 890 | 900 | 266,000 | 522.31 |
| 1987-02-25 | 915 | 915 | 900 | 902 | 106,000 | 523.47 |
| 1987-02-24 | 900 | 930 | 900 | 905 | 24,000 | 525.21 |
| 1987-02-23 | 903 | 930 | 903 | 930 | 34,000 | 539.72 |
| 1987-02-20 | 925 | 925 | 900 | 903 | 179,000 | 524.05 |
| 1987-02-19 | 905 | 915 | 905 | 915 | 21,000 | 531.01 |
| 1987-02-18 | 920 | 920 | 900 | 901 | 113,000 | 522.89 |
| 1987-02-17 | 905 | 910 | 900 | 910 | 168,000 | 528.11 |
| 1987-02-16 | 900 | 915 | 900 | 900 | 73,000 | 522.31 |
| 1987-02-13 | 905 | 910 | 900 | 900 | 295,000 | 522.31 |
| 1987-02-12 | 908 | 921 | 908 | 910 | 66,000 | 528.11 |
| 1987-02-10 | 904 | 908 | 903 | 907 | 24,000 | 526.37 |
| 1987-02-09 | 902 | 904 | 902 | 903 | 5,000 | 524.05 |
| 1987-02-07 | 910 | 910 | 901 | 901 | 35,000 | 522.89 |
| 1987-02-06 | 921 | 926 | 915 | 915 | 90,000 | 531.01 |
| 1987-02-05 | 930 | 935 | 926 | 926 | 76,000 | 537.40 |
| 1987-02-04 | 934 | 934 | 925 | 930 | 112,000 | 539.72 |
| 1987-02-03 | 950 | 950 | 921 | 921 | 132,000 | 534.49 |
| 1987-02-02 | 938 | 951 | 935 | 937 | 98,000 | 543.78 |
| 1987-01-31 | 938 | 950 | 938 | 940 | 43,000 | 545.52 |
| 1987-01-30 | 959 | 959 | 941 | 941 | 80,000 | 546.10 |
| 1987-01-29 | 943 | 948 | 931 | 937 | 120,000 | 543.78 |
| 1987-01-28 | 961 | 965 | 931 | 960 | 169,000 | 557.13 |
| 1987-01-27 | 961 | 965 | 961 | 962 | 106,000 | 558.29 |
| 1987-01-26 | 961 | 970 | 953 | 958 | 140,000 | 555.97 |
| 1987-01-24 | 970 | 975 | 965 | 970 | 186,000 | 562.93 |
| 1987-01-23 | 993 | 993 | 972 | 976 | 221,000 | 566.41 |
| 1987-01-22 | 993 | 1,000 | 983 | 992 | 1,000,001 | 575.70 |
| 1987-01-21 | 970 | 990 | 960 | 983 | 922,001 | 570.47 |
| 1987-01-20 | 980 | 980 | 950 | 970 | 753,001 | 562.93 |
| 1987-01-19 | 960 | 980 | 960 | 970 | 1,014,001 | 562.93 |
| 1987-01-16 | 940 | 965 | 940 | 950 | 514,000 | 551.32 |
| 1987-01-14 | 929 | 950 | 924 | 950 | 310,000 | 551.32 |
| 1987-01-13 | 922 | 929 | 907 | 920 | 91,000 | 533.91 |
| 1987-01-12 | 919 | 925 | 906 | 922 | 105,000 | 535.07 |
| 1987-01-09 | 900 | 914 | 893 | 900 | 175,000 | 522.31 |
| 1987-01-08 | 890 | 900 | 890 | 900 | 40,000 | 522.31 |
| 1987-01-07 | 911 | 911 | 885 | 910 | 34,000 | 528.11 |
| 1987-01-06 | 921 | 930 | 910 | 910 | 44,000 | 528.11 |
| 1987-01-05 | 915 | 925 | 915 | 920 | 36,000 | 533.91 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.22株 [1989-03-28]1株→1.2株 [1988-09-27]1株→1.07株