5930 文化シヤッター(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 | 940 | 940 | 940 | 940 | 25,000 | 647.38 |
| 1987-12-26 | 950 | 950 | 950 | 950 | 17,000 | 654.27 |
| 1987-12-25 | 965 | 965 | 950 | 950 | 35,000 | 654.27 |
| 1987-12-24 | 976 | 990 | 965 | 965 | 12,000 | 664.60 |
| 1987-12-23 | 951 | 970 | 951 | 965 | 14,000 | 664.60 |
| 1987-12-22 | 951 | 952 | 951 | 952 | 22,000 | 655.65 |
| 1987-12-21 | 977 | 985 | 977 | 985 | 5,000 | 678.38 |
| 1987-12-18 | 985 | 985 | 975 | 975 | 14,000 | 671.49 |
| 1987-12-17 | 980 | 985 | 980 | 985 | 8,000 | 678.38 |
| 1987-12-16 | 1,000 | 1,000 | 980 | 980 | 9,000 | 674.93 |
| 1987-12-15 | 1,040 | 1,050 | 1,020 | 1,040 | 69,000 | 716.25 |
| 1987-12-14 | 999 | 1,050 | 999 | 1,040 | 75,000 | 716.25 |
| 1987-12-11 | 970 | 985 | 956 | 985 | 54,000 | 678.38 |
| 1987-12-10 | 970 | 970 | 950 | 951 | 44,000 | 654.96 |
| 1987-12-09 | 950 | 960 | 950 | 960 | 24,000 | 661.16 |
| 1987-12-08 | 940 | 954 | 940 | 950 | 40,000 | 654.27 |
| 1987-12-05 | 950 | 955 | 950 | 950 | 6,000 | 654.27 |
| 1987-12-04 | 950 | 950 | 949 | 949 | 22,000 | 653.58 |
| 1987-12-03 | 960 | 960 | 950 | 950 | 5,000 | 654.27 |
| 1987-12-02 | 960 | 960 | 960 | 960 | 16,000 | 661.16 |
| 1987-12-01 | 945 | 950 | 945 | 950 | 34,000 | 654.27 |
| 1987-11-30 | 953 | 955 | 951 | 955 | 42,000 | 657.71 |
| 1987-11-28 | 955 | 956 | 955 | 956 | 12,000 | 658.40 |
| 1987-11-27 | 955 | 955 | 953 | 955 | 43,000 | 657.71 |
| 1987-11-26 | 960 | 960 | 955 | 955 | 33,000 | 657.71 |
| 1987-11-25 | 952 | 953 | 950 | 951 | 84,000 | 654.96 |
| 1987-11-24 | 940 | 960 | 940 | 950 | 30,000 | 654.27 |
| 1987-11-20 | 940 | 950 | 940 | 950 | 14,000 | 654.27 |
| 1987-11-19 | 950 | 960 | 950 | 950 | 32,000 | 654.27 |
| 1987-11-18 | 918 | 949 | 918 | 949 | 9,000 | 653.58 |
| 1987-11-17 | 929 | 929 | 929 | 929 | 2,000 | 639.81 |
| 1987-11-16 | 949 | 949 | 949 | 949 | 1,000 | 653.58 |
| 1987-11-13 | 950 | 960 | 950 | 960 | 8,000 | 661.16 |
| 1987-11-11 | 915 | 925 | 915 | 925 | 26,000 | 637.05 |
| 1987-11-10 | 959 | 960 | 950 | 950 | 17,000 | 654.27 |
| 1987-11-09 | 944 | 954 | 944 | 954 | 15,000 | 657.03 |
| 1987-11-07 | 910 | 910 | 909 | 909 | 2,000 | 626.03 |
| 1987-11-06 | 911 | 924 | 911 | 924 | 44,000 | 636.36 |
| 1987-11-05 | 950 | 950 | 931 | 931 | 12,000 | 641.19 |
| 1987-11-04 | 970 | 970 | 950 | 950 | 12,000 | 654.27 |
| 1987-11-02 | 980 | 990 | 980 | 990 | 7,000 | 681.82 |
| 1987-10-30 | 949 | 950 | 949 | 950 | 3,000 | 654.27 |
| 1987-10-29 | 968 | 968 | 949 | 949 | 40,000 | 653.58 |
| 1987-10-28 | 1,000 | 1,030 | 1,000 | 1,000 | 7,000 | 688.71 |
| 1987-10-27 | 919 | 1,000 | 901 | 1,000 | 83,000 | 688.71 |
| 1987-10-26 | 968 | 968 | 949 | 949 | 14,000 | 653.58 |
| 1987-10-24 | 970 | 970 | 968 | 968 | 15,000 | 666.67 |
| 1987-10-23 | 1,000 | 1,000 | 980 | 980 | 34,000 | 674.93 |
| 1987-10-22 | 1,050 | 1,050 | 990 | 1,030 | 21,000 | 709.37 |
| 1987-10-21 | 1,000 | 1,040 | 1,000 | 1,040 | 26,000 | 716.25 |
| 1987-10-19 | 1,060 | 1,090 | 1,060 | 1,080 | 6,000 | 743.80 |
| 1987-10-16 | 1,050 | 1,050 | 1,050 | 1,050 | 43,000 | 723.14 |
| 1987-10-15 | 1,100 | 1,100 | 1,070 | 1,070 | 19,000 | 736.92 |
| 1987-10-14 | 1,100 | 1,120 | 1,080 | 1,110 | 25,000 | 764.46 |
| 1987-10-13 | 1,100 | 1,120 | 1,100 | 1,100 | 20,000 | 757.58 |
| 1987-10-12 | 1,100 | 1,110 | 1,090 | 1,100 | 51,000 | 757.58 |
| 1987-10-09 | 1,080 | 1,080 | 1,070 | 1,080 | 13,000 | 743.80 |
| 1987-10-08 | 1,060 | 1,090 | 1,060 | 1,060 | 18,000 | 730.03 |
| 1987-10-07 | 1,060 | 1,090 | 1,050 | 1,050 | 43,000 | 723.14 |
| 1987-10-06 | 1,080 | 1,100 | 1,070 | 1,070 | 27,000 | 736.92 |
| 1987-10-05 | 1,070 | 1,100 | 1,070 | 1,080 | 18,000 | 743.80 |
| 1987-10-03 | 1,080 | 1,080 | 1,050 | 1,060 | 25,000 | 730.03 |
| 1987-10-02 | 1,080 | 1,090 | 1,080 | 1,080 | 5,000 | 743.80 |
| 1987-10-01 | 1,100 | 1,100 | 1,070 | 1,080 | 14,000 | 743.80 |
| 1987-09-30 | 1,090 | 1,110 | 1,080 | 1,080 | 12,000 | 743.80 |
| 1987-09-29 | 1,100 | 1,110 | 1,080 | 1,110 | 11,000 | 764.46 |
| 1987-09-28 | 1,110 | 1,120 | 1,100 | 1,110 | 33,000 | 764.46 |
| 1987-09-26 | 1,070 | 1,120 | 1,070 | 1,120 | 14,000 | 771.35 |
| 1987-09-25 | 1,050 | 1,070 | 1,050 | 1,070 | 34,000 | 736.92 |
| 1987-09-24 | 1,080 | 1,100 | 1,050 | 1,050 | 51,000 | 723.14 |
| 1987-09-22 | 1,060 | 1,110 | 1,060 | 1,100 | 30,000 | 757.58 |
| 1987-09-21 | 1,120 | 1,120 | 1,090 | 1,120 | 36,000 | 771.35 |
| 1987-09-18 | 1,100 | 1,120 | 1,050 | 1,060 | 56,000 | 730.03 |
| 1987-09-17 | 1,070 | 1,130 | 1,070 | 1,130 | 16,000 | 778.24 |
| 1987-09-16 | 1,070 | 1,150 | 1,070 | 1,150 | 56,000 | 792.01 |
| 1987-09-14 | 1,040 | 1,050 | 1,030 | 1,040 | 31,000 | 716.25 |
| 1987-09-11 | 1,060 | 1,080 | 1,060 | 1,060 | 20,000 | 730.03 |
| 1987-09-10 | 1,100 | 1,100 | 1,050 | 1,060 | 27,000 | 730.03 |
| 1987-09-09 | 1,110 | 1,130 | 1,100 | 1,100 | 13,000 | 757.58 |
| 1987-09-08 | 1,110 | 1,140 | 1,110 | 1,110 | 9,000 | 764.46 |
| 1987-09-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 757.58 |
| 1987-09-05 | 1,140 | 1,140 | 1,100 | 1,100 | 13,000 | 757.58 |
| 1987-09-04 | 1,130 | 1,170 | 1,110 | 1,130 | 17,000 | 778.24 |
| 1987-09-03 | 1,140 | 1,150 | 1,140 | 1,140 | 8,000 | 785.12 |
| 1987-09-02 | 1,160 | 1,200 | 1,160 | 1,180 | 12,000 | 812.67 |
| 1987-09-01 | 1,190 | 1,190 | 1,150 | 1,150 | 15,000 | 792.01 |
| 1987-08-31 | 1,220 | 1,220 | 1,130 | 1,200 | 49,000 | 826.45 |
| 1987-08-29 | 1,200 | 1,230 | 1,200 | 1,230 | 127,000 | 847.11 |
| 1987-08-28 | 1,170 | 1,200 | 1,170 | 1,200 | 205,000 | 826.45 |
| 1987-08-27 | 1,160 | 1,160 | 1,130 | 1,150 | 80,000 | 792.01 |
| 1987-08-26 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 | 778.24 |
| 1987-08-25 | 1,140 | 1,160 | 1,140 | 1,160 | 23,000 | 798.90 |
| 1987-08-24 | 1,190 | 1,190 | 1,170 | 1,170 | 34,000 | 805.79 |
| 1987-08-22 | 1,190 | 1,190 | 1,170 | 1,170 | 40,000 | 805.79 |
| 1987-08-21 | 1,180 | 1,210 | 1,170 | 1,200 | 195,000 | 826.45 |
| 1987-08-20 | 1,150 | 1,170 | 1,130 | 1,160 | 195,000 | 798.90 |
| 1987-08-19 | 1,130 | 1,130 | 1,080 | 1,130 | 104,000 | 778.24 |
| 1987-08-18 | 1,100 | 1,120 | 1,100 | 1,110 | 72,000 | 764.46 |
| 1987-08-17 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 | 743.80 |
| 1987-08-14 | 1,070 | 1,090 | 1,070 | 1,070 | 41,000 | 736.92 |
| 1987-08-13 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 | 757.58 |
| 1987-08-12 | 1,110 | 1,110 | 1,080 | 1,080 | 28,000 | 743.80 |
| 1987-08-11 | 1,100 | 1,110 | 1,080 | 1,100 | 73,000 | 757.58 |
| 1987-08-10 | 1,040 | 1,090 | 1,040 | 1,090 | 59,000 | 750.69 |
| 1987-08-07 | 1,040 | 1,050 | 1,040 | 1,040 | 29,000 | 716.25 |
| 1987-08-06 | 1,030 | 1,030 | 1,010 | 1,020 | 27,000 | 702.48 |
| 1987-08-05 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 709.37 |
| 1987-08-04 | 1,050 | 1,050 | 1,010 | 1,030 | 5,000 | 709.37 |
| 1987-08-03 | 1,030 | 1,030 | 1,000 | 1,010 | 30,000 | 695.59 |
| 1987-08-01 | 1,010 | 1,020 | 999 | 1,000 | 29,000 | 688.71 |
| 1987-07-31 | 1,020 | 1,050 | 1,010 | 1,010 | 29,000 | 695.59 |
| 1987-07-30 | 1,020 | 1,050 | 1,020 | 1,050 | 36,000 | 723.14 |
| 1987-07-29 | 1,020 | 1,020 | 1,010 | 1,020 | 14,000 | 702.48 |
| 1987-07-27 | 1,020 | 1,060 | 1,020 | 1,020 | 25,000 | 702.48 |
| 1987-07-25 | 1,020 | 1,040 | 1,020 | 1,020 | 14,000 | 702.48 |
| 1987-07-24 | 1,020 | 1,030 | 1,020 | 1,020 | 6,000 | 702.48 |
| 1987-07-23 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 | 695.59 |
| 1987-07-22 | 1,010 | 1,060 | 1,010 | 1,040 | 20,000 | 716.25 |
| 1987-07-21 | 1,080 | 1,080 | 1,040 | 1,080 | 44,000 | 743.80 |
| 1987-07-20 | 1,100 | 1,130 | 1,070 | 1,080 | 152,000 | 743.80 |
| 1987-07-17 | 1,030 | 1,050 | 1,010 | 1,050 | 53,000 | 723.14 |
| 1987-07-16 | 1,010 | 1,010 | 1,010 | 1,010 | 26,000 | 695.59 |
| 1987-07-14 | 1,010 | 1,020 | 1,010 | 1,010 | 13,000 | 695.59 |
| 1987-07-13 | 1,010 | 1,020 | 1,010 | 1,020 | 15,000 | 702.48 |
| 1987-07-10 | 1,030 | 1,040 | 1,000 | 1,000 | 38,000 | 688.71 |
| 1987-07-09 | 990 | 1,040 | 985 | 1,040 | 35,000 | 716.25 |
| 1987-07-08 | 976 | 981 | 950 | 950 | 108,000 | 654.27 |
| 1987-07-07 | 1,010 | 1,030 | 960 | 970 | 120,000 | 668.04 |
| 1987-07-06 | 1,060 | 1,100 | 1,000 | 1,010 | 55,000 | 695.59 |
| 1987-07-04 | 1,060 | 1,060 | 1,050 | 1,060 | 9,000 | 730.03 |
| 1987-07-03 | 1,080 | 1,100 | 1,060 | 1,060 | 29,000 | 730.03 |
| 1987-07-02 | 1,090 | 1,090 | 1,080 | 1,080 | 13,000 | 743.80 |
| 1987-07-01 | 1,100 | 1,100 | 1,080 | 1,080 | 50,000 | 743.80 |
| 1987-06-30 | 1,110 | 1,130 | 1,090 | 1,110 | 66,000 | 764.46 |
| 1987-06-29 | 1,080 | 1,110 | 1,080 | 1,110 | 17,000 | 764.46 |
| 1987-06-27 | 1,080 | 1,100 | 1,080 | 1,080 | 21,000 | 743.80 |
| 1987-06-26 | 1,100 | 1,110 | 1,080 | 1,080 | 41,000 | 743.80 |
| 1987-06-25 | 1,100 | 1,110 | 1,090 | 1,110 | 24,000 | 764.46 |
| 1987-06-24 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 743.80 |
| 1987-06-23 | 1,090 | 1,100 | 1,060 | 1,080 | 20,000 | 743.80 |
| 1987-06-22 | 1,120 | 1,140 | 1,080 | 1,080 | 67,000 | 743.80 |
| 1987-06-19 | 1,130 | 1,130 | 1,100 | 1,100 | 51,000 | 757.58 |
| 1987-06-18 | 1,140 | 1,140 | 1,100 | 1,110 | 83,000 | 764.46 |
| 1987-06-17 | 1,130 | 1,140 | 1,120 | 1,120 | 60,000 | 771.35 |
| 1987-06-16 | 1,140 | 1,170 | 1,110 | 1,110 | 222,000 | 764.46 |
| 1987-06-15 | 1,100 | 1,150 | 1,090 | 1,120 | 241,000 | 771.35 |
| 1987-06-12 | 1,040 | 1,070 | 1,040 | 1,050 | 81,000 | 723.14 |
| 1987-06-11 | 1,060 | 1,070 | 1,040 | 1,040 | 25,000 | 716.25 |
| 1987-06-10 | 1,080 | 1,090 | 1,060 | 1,060 | 16,000 | 730.03 |
| 1987-06-09 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 730.03 |
| 1987-06-08 | 1,020 | 1,070 | 1,020 | 1,050 | 25,000 | 723.14 |
| 1987-06-06 | 1,040 | 1,040 | 1,010 | 1,020 | 30,000 | 702.48 |
| 1987-06-05 | 1,030 | 1,040 | 1,020 | 1,040 | 86,000 | 716.25 |
| 1987-06-04 | 1,040 | 1,060 | 1,000 | 1,000 | 95,000 | 688.71 |
| 1987-06-03 | 1,060 | 1,060 | 1,030 | 1,030 | 55,000 | 709.37 |
| 1987-06-02 | 1,070 | 1,070 | 1,050 | 1,060 | 74,000 | 730.03 |
| 1987-06-01 | 1,090 | 1,090 | 1,060 | 1,070 | 35,000 | 736.92 |
| 1987-05-30 | 1,040 | 1,050 | 1,030 | 1,030 | 41,000 | 709.37 |
| 1987-05-29 | 1,050 | 1,050 | 1,020 | 1,030 | 26,000 | 709.37 |
| 1987-05-27 | 1,050 | 1,060 | 1,050 | 1,050 | 32,000 | 723.14 |
| 1987-05-26 | 1,100 | 1,100 | 1,060 | 1,080 | 20,000 | 743.80 |
| 1987-05-25 | 1,080 | 1,080 | 1,070 | 1,080 | 11,000 | 743.80 |
| 1987-05-23 | 1,080 | 1,080 | 1,050 | 1,050 | 9,000 | 723.14 |
| 1987-05-22 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 750.69 |
| 1987-05-21 | 1,070 | 1,100 | 1,070 | 1,100 | 17,000 | 757.58 |
| 1987-05-20 | 1,100 | 1,100 | 1,050 | 1,050 | 27,000 | 723.14 |
| 1987-05-19 | 1,120 | 1,120 | 1,050 | 1,100 | 41,000 | 757.58 |
| 1987-05-18 | 1,100 | 1,120 | 1,060 | 1,060 | 26,000 | 730.03 |
| 1987-05-15 | 1,080 | 1,140 | 1,070 | 1,120 | 55,000 | 771.35 |
| 1987-05-14 | 1,080 | 1,080 | 1,060 | 1,060 | 40,000 | 730.03 |
| 1987-05-13 | 1,070 | 1,140 | 1,060 | 1,140 | 30,000 | 785.12 |
| 1987-05-12 | 1,130 | 1,130 | 1,080 | 1,080 | 6,000 | 743.80 |
| 1987-05-11 | 1,140 | 1,150 | 1,100 | 1,100 | 17,000 | 757.58 |
| 1987-05-08 | 1,140 | 1,170 | 1,080 | 1,120 | 40,000 | 771.35 |
| 1987-05-07 | 1,170 | 1,170 | 1,140 | 1,140 | 40,000 | 785.12 |
| 1987-05-06 | 1,160 | 1,190 | 1,100 | 1,130 | 59,000 | 778.24 |
| 1987-05-02 | 1,120 | 1,150 | 1,110 | 1,140 | 91,000 | 785.12 |
| 1987-05-01 | 1,090 | 1,110 | 1,080 | 1,100 | 151,000 | 757.58 |
| 1987-04-30 | 1,060 | 1,060 | 1,060 | 1,060 | 41,000 | 730.03 |
| 1987-04-27 | 990 | 991 | 900 | 900 | 284,000 | 619.84 |
| 1987-04-25 | 1,060 | 1,070 | 980 | 980 | 157,000 | 674.93 |
| 1987-04-24 | 1,110 | 1,130 | 1,070 | 1,080 | 59,000 | 743.80 |
| 1987-04-23 | 1,140 | 1,140 | 1,100 | 1,110 | 57,000 | 764.46 |
| 1987-04-22 | 1,150 | 1,150 | 1,140 | 1,140 | 42,000 | 785.12 |
| 1987-04-21 | 1,160 | 1,160 | 1,130 | 1,150 | 48,000 | 792.01 |
| 1987-04-20 | 1,170 | 1,180 | 1,140 | 1,150 | 60,000 | 792.01 |
| 1987-04-17 | 1,210 | 1,210 | 1,160 | 1,160 | 63,000 | 798.90 |
| 1987-04-16 | 1,280 | 1,280 | 1,230 | 1,230 | 91,000 | 847.11 |
| 1987-04-15 | 1,200 | 1,290 | 1,200 | 1,280 | 311,000 | 881.54 |
| 1987-04-14 | 1,160 | 1,200 | 1,160 | 1,200 | 58,000 | 826.45 |
| 1987-04-13 | 1,170 | 1,180 | 1,150 | 1,170 | 50,000 | 805.79 |
| 1987-04-10 | 1,120 | 1,160 | 1,120 | 1,160 | 77,000 | 798.90 |
| 1987-04-09 | 1,140 | 1,140 | 1,110 | 1,120 | 14,000 | 771.35 |
| 1987-04-08 | 1,110 | 1,140 | 1,110 | 1,140 | 32,000 | 785.12 |
| 1987-04-07 | 1,140 | 1,140 | 1,120 | 1,120 | 13,000 | 771.35 |
| 1987-04-06 | 1,140 | 1,150 | 1,100 | 1,140 | 25,000 | 785.12 |
| 1987-04-04 | 1,140 | 1,150 | 1,130 | 1,140 | 20,000 | 785.12 |
| 1987-04-03 | 1,100 | 1,110 | 1,100 | 1,110 | 22,000 | 764.46 |
| 1987-04-02 | 1,110 | 1,110 | 1,100 | 1,100 | 18,000 | 757.58 |
| 1987-04-01 | 1,110 | 1,140 | 1,080 | 1,100 | 33,000 | 757.58 |
| 1987-03-31 | 1,150 | 1,150 | 1,100 | 1,110 | 38,000 | 764.46 |
| 1987-03-30 | 1,090 | 1,150 | 1,090 | 1,140 | 15,000 | 785.12 |
| 1987-03-28 | 1,160 | 1,160 | 1,090 | 1,090 | 11,000 | 750.69 |
| 1987-03-27 | 1,040 | 1,170 | 1,030 | 1,170 | 56,000 | 805.79 |
| 1987-03-26 | 1,060 | 1,060 | 1,030 | 1,030 | 59,000 | 709.37 |
| 1987-03-25 | 1,080 | 1,100 | 1,040 | 1,040 | 109,000 | 716.25 |
| 1987-03-24 | 1,070 | 1,070 | 1,050 | 1,070 | 75,000 | 736.92 |
| 1987-03-23 | 1,080 | 1,080 | 1,070 | 1,070 | 21,000 | 736.92 |
| 1987-03-20 | 1,070 | 1,080 | 1,030 | 1,080 | 54,000 | 743.80 |
| 1987-03-19 | 1,070 | 1,070 | 1,050 | 1,050 | 94,000 | 723.14 |
| 1987-03-18 | 1,070 | 1,080 | 1,060 | 1,070 | 42,000 | 736.92 |
| 1987-03-17 | 1,080 | 1,090 | 1,050 | 1,070 | 51,000 | 736.92 |
| 1987-03-16 | 1,060 | 1,090 | 1,060 | 1,070 | 36,000 | 736.92 |
| 1987-03-13 | 1,090 | 1,090 | 1,070 | 1,080 | 78,000 | 743.80 |
| 1987-03-12 | 1,090 | 1,090 | 1,060 | 1,090 | 44,000 | 750.69 |
| 1987-03-11 | 1,070 | 1,100 | 1,050 | 1,070 | 19,000 | 736.92 |
| 1987-03-10 | 1,100 | 1,100 | 1,050 | 1,070 | 51,000 | 736.92 |
| 1987-03-09 | 1,080 | 1,100 | 1,070 | 1,100 | 92,000 | 757.58 |
| 1987-03-07 | 1,050 | 1,100 | 1,050 | 1,100 | 40,000 | 757.58 |
| 1987-03-06 | 1,060 | 1,070 | 1,050 | 1,050 | 22,000 | 723.14 |
| 1987-03-05 | 1,050 | 1,100 | 1,050 | 1,100 | 48,000 | 757.58 |
| 1987-03-04 | 1,040 | 1,050 | 1,030 | 1,050 | 57,000 | 723.14 |
| 1987-03-03 | 1,050 | 1,050 | 1,040 | 1,040 | 49,000 | 716.25 |
| 1987-03-02 | 1,070 | 1,070 | 1,050 | 1,050 | 44,000 | 723.14 |
| 1987-02-28 | 1,060 | 1,060 | 1,060 | 1,060 | 22,000 | 730.03 |
| 1987-02-27 | 1,080 | 1,080 | 1,050 | 1,050 | 33,000 | 723.14 |
| 1987-02-26 | 1,080 | 1,080 | 1,070 | 1,070 | 46,000 | 736.92 |
| 1987-02-25 | 1,070 | 1,090 | 1,050 | 1,050 | 83,000 | 723.14 |
| 1987-02-24 | 1,100 | 1,100 | 1,070 | 1,070 | 88,000 | 736.92 |
| 1987-02-23 | 1,080 | 1,120 | 1,080 | 1,100 | 70,000 | 757.58 |
| 1987-02-20 | 1,120 | 1,140 | 1,080 | 1,100 | 94,000 | 757.58 |
| 1987-02-19 | 1,110 | 1,120 | 1,100 | 1,110 | 102,000 | 764.46 |
| 1987-02-18 | 1,120 | 1,130 | 1,110 | 1,120 | 57,000 | 771.35 |
| 1987-02-17 | 1,170 | 1,170 | 1,120 | 1,120 | 39,000 | 771.35 |
| 1987-02-16 | 1,160 | 1,180 | 1,130 | 1,180 | 60,000 | 812.67 |
| 1987-02-13 | 1,140 | 1,160 | 1,130 | 1,140 | 86,000 | 785.12 |
| 1987-02-12 | 1,140 | 1,150 | 1,130 | 1,140 | 64,000 | 785.12 |
| 1987-02-10 | 1,160 | 1,160 | 1,120 | 1,120 | 46,000 | 771.35 |
| 1987-02-09 | 1,170 | 1,170 | 1,120 | 1,140 | 80,000 | 785.12 |
| 1987-02-07 | 1,130 | 1,160 | 1,100 | 1,160 | 41,000 | 798.90 |
| 1987-02-06 | 1,140 | 1,150 | 1,060 | 1,140 | 255,000 | 785.12 |
| 1987-02-05 | 1,200 | 1,210 | 1,120 | 1,150 | 215,000 | 792.01 |
| 1987-02-04 | 1,180 | 1,230 | 1,170 | 1,230 | 378,000 | 847.11 |
| 1987-02-03 | 1,140 | 1,190 | 1,130 | 1,160 | 305,000 | 798.90 |
| 1987-02-02 | 1,120 | 1,150 | 1,100 | 1,120 | 193,000 | 771.35 |
| 1987-01-31 | 1,110 | 1,150 | 1,100 | 1,120 | 74,000 | 771.35 |
| 1987-01-30 | 1,130 | 1,140 | 1,100 | 1,100 | 87,000 | 757.58 |
| 1987-01-29 | 1,080 | 1,140 | 1,080 | 1,100 | 446,000 | 757.58 |
| 1987-01-28 | 1,080 | 1,080 | 1,050 | 1,080 | 108,000 | 743.80 |
| 1987-01-27 | 1,040 | 1,090 | 1,020 | 1,060 | 173,000 | 730.03 |
| 1987-01-26 | 1,060 | 1,070 | 1,010 | 1,020 | 38,000 | 702.48 |
| 1987-01-24 | 1,020 | 1,060 | 1,010 | 1,060 | 52,000 | 730.03 |
| 1987-01-23 | 1,030 | 1,070 | 1,010 | 1,020 | 64,000 | 702.48 |
| 1987-01-22 | 1,080 | 1,080 | 1,040 | 1,040 | 80,000 | 716.25 |
| 1987-01-21 | 1,010 | 1,090 | 1,000 | 1,090 | 207,000 | 750.69 |
| 1987-01-20 | 1,010 | 1,020 | 1,000 | 1,000 | 44,000 | 688.71 |
| 1987-01-19 | 990 | 1,020 | 990 | 1,020 | 93,000 | 702.48 |
| 1987-01-16 | 1,040 | 1,050 | 1,010 | 1,010 | 97,000 | 695.59 |
| 1987-01-14 | 1,060 | 1,100 | 1,030 | 1,030 | 381,000 | 709.37 |
| 1987-01-13 | 997 | 1,090 | 997 | 1,050 | 358,000 | 723.14 |
| 1987-01-12 | 999 | 1,030 | 980 | 1,000 | 96,000 | 688.71 |
| 1987-01-09 | 954 | 1,000 | 950 | 998 | 69,000 | 687.33 |
| 1987-01-08 | 936 | 979 | 936 | 945 | 71,000 | 650.83 |
| 1987-01-07 | 931 | 941 | 915 | 935 | 39,000 | 643.94 |
| 1987-01-06 | 925 | 930 | 915 | 921 | 69,000 | 634.30 |
| 1987-01-05 | 930 | 938 | 920 | 920 | 30,000 | 633.61 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株
