6143 (株)ソディック 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 | 1,750 | 1,750 | 1,750 | 1,750 | 12,000 | 1,750 |
| 1987-12-26 | 1,800 | 1,830 | 1,750 | 1,750 | 70,000 | 1,750 |
| 1987-12-25 | 1,800 | 1,800 | 1,750 | 1,790 | 9,000 | 1,790 |
| 1987-12-24 | 1,780 | 1,790 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1987-12-23 | 1,700 | 1,800 | 1,690 | 1,800 | 32,000 | 1,800 |
| 1987-12-22 | 1,720 | 1,750 | 1,720 | 1,720 | 43,000 | 1,720 |
| 1987-12-21 | 1,720 | 1,750 | 1,720 | 1,750 | 21,000 | 1,750 |
| 1987-12-18 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,720 |
| 1987-12-17 | 1,740 | 1,750 | 1,720 | 1,750 | 7,000 | 1,750 |
| 1987-12-16 | 1,750 | 1,760 | 1,750 | 1,760 | 4,000 | 1,760 |
| 1987-12-15 | 1,750 | 1,750 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1987-12-14 | 1,780 | 1,780 | 1,720 | 1,720 | 4,000 | 1,720 |
| 1987-12-11 | 1,720 | 1,720 | 1,720 | 1,720 | 28,000 | 1,720 |
| 1987-12-10 | 1,720 | 1,750 | 1,720 | 1,750 | 55,000 | 1,750 |
| 1987-12-09 | 1,750 | 1,750 | 1,720 | 1,720 | 15,000 | 1,720 |
| 1987-12-08 | 1,660 | 1,700 | 1,660 | 1,700 | 4,000 | 1,700 |
| 1987-12-07 | 1,630 | 1,650 | 1,630 | 1,650 | 11,000 | 1,650 |
| 1987-12-04 | 1,680 | 1,680 | 1,660 | 1,660 | 16,000 | 1,660 |
| 1987-12-03 | 1,670 | 1,670 | 1,670 | 1,670 | 19,000 | 1,670 |
| 1987-12-02 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 1,670 |
| 1987-12-01 | 1,660 | 1,670 | 1,650 | 1,660 | 32,000 | 1,660 |
| 1987-11-30 | 1,680 | 1,680 | 1,670 | 1,670 | 11,000 | 1,670 |
| 1987-11-28 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1987-11-27 | 1,740 | 1,740 | 1,670 | 1,670 | 8,000 | 1,670 |
| 1987-11-26 | 1,760 | 1,770 | 1,760 | 1,770 | 3,000 | 1,770 |
| 1987-11-25 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1987-11-24 | 1,670 | 1,700 | 1,660 | 1,700 | 24,000 | 1,700 |
| 1987-11-19 | 1,680 | 1,680 | 1,660 | 1,660 | 4,000 | 1,660 |
| 1987-11-18 | 1,670 | 1,700 | 1,660 | 1,700 | 7,000 | 1,700 |
| 1987-11-17 | 1,700 | 1,700 | 1,690 | 1,700 | 19,000 | 1,700 |
| 1987-11-16 | 1,720 | 1,720 | 1,720 | 1,720 | 6,000 | 1,720 |
| 1987-11-13 | 1,710 | 1,760 | 1,700 | 1,750 | 20,000 | 1,750 |
| 1987-11-11 | 1,660 | 1,660 | 1,660 | 1,660 | 14,000 | 1,660 |
| 1987-11-10 | 1,700 | 1,730 | 1,690 | 1,690 | 10,000 | 1,690 |
| 1987-11-09 | 1,730 | 1,730 | 1,730 | 1,730 | 18,000 | 1,730 |
| 1987-11-07 | 1,690 | 1,730 | 1,690 | 1,730 | 15,000 | 1,730 |
| 1987-11-06 | 1,690 | 1,710 | 1,670 | 1,670 | 94,000 | 1,670 |
| 1987-11-05 | 1,720 | 1,720 | 1,720 | 1,720 | 36,000 | 1,720 |
| 1987-11-04 | 1,800 | 1,800 | 1,780 | 1,780 | 7,000 | 1,780 |
| 1987-11-02 | 1,780 | 1,800 | 1,780 | 1,800 | 6,000 | 1,800 |
| 1987-10-31 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 1,810 |
| 1987-10-30 | 1,700 | 1,750 | 1,700 | 1,750 | 34,000 | 1,750 |
| 1987-10-29 | 1,700 | 1,730 | 1,700 | 1,730 | 41,000 | 1,730 |
| 1987-10-28 | 1,780 | 1,800 | 1,730 | 1,730 | 167,000 | 1,730 |
| 1987-10-27 | 1,710 | 1,810 | 1,710 | 1,810 | 27,000 | 1,810 |
| 1987-10-26 | 1,840 | 1,860 | 1,760 | 1,760 | 120,000 | 1,760 |
| 1987-10-24 | 1,840 | 1,870 | 1,840 | 1,870 | 18,000 | 1,870 |
| 1987-10-23 | 1,840 | 1,870 | 1,840 | 1,870 | 107,000 | 1,870 |
| 1987-10-22 | 1,920 | 1,920 | 1,870 | 1,870 | 91,000 | 1,870 |
| 1987-10-21 | 1,800 | 1,850 | 1,780 | 1,800 | 57,000 | 1,800 |
| 1987-10-19 | 2,010 | 2,050 | 1,980 | 1,980 | 46,000 | 1,980 |
| 1987-10-16 | 2,120 | 2,120 | 2,000 | 2,010 | 28,000 | 2,010 |
| 1987-10-15 | 2,120 | 2,120 | 2,110 | 2,120 | 21,000 | 2,120 |
| 1987-10-14 | 2,150 | 2,160 | 2,120 | 2,160 | 15,000 | 2,160 |
| 1987-10-13 | 2,110 | 2,200 | 2,110 | 2,150 | 19,000 | 2,150 |
| 1987-10-12 | 2,150 | 2,150 | 2,100 | 2,150 | 24,000 | 2,150 |
| 1987-10-09 | 2,290 | 2,290 | 2,150 | 2,160 | 14,000 | 2,160 |
| 1987-10-08 | 2,330 | 2,340 | 2,290 | 2,300 | 193,000 | 2,300 |
| 1987-10-07 | 2,170 | 2,340 | 2,120 | 2,330 | 241,000 | 2,330 |
| 1987-10-06 | 2,100 | 2,140 | 2,100 | 2,140 | 31,000 | 2,140 |
| 1987-10-05 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1987-10-03 | 2,110 | 2,140 | 2,100 | 2,100 | 11,000 | 2,100 |
| 1987-10-02 | 2,050 | 2,150 | 2,030 | 2,150 | 46,000 | 2,150 |
| 1987-10-01 | 1,990 | 2,000 | 1,990 | 2,000 | 13,000 | 2,000 |
| 1987-09-30 | 1,980 | 2,200 | 1,980 | 2,200 | 22,000 | 2,200 |
| 1987-09-29 | 2,010 | 2,020 | 2,000 | 2,020 | 19,000 | 2,020 |
| 1987-09-28 | 1,900 | 1,950 | 1,870 | 1,950 | 49,000 | 1,950 |
| 1987-09-26 | 1,900 | 1,930 | 1,890 | 1,930 | 9,000 | 1,930 |
| 1987-09-25 | 1,900 | 1,920 | 1,900 | 1,920 | 33,000 | 1,920 |
| 1987-09-24 | 1,850 | 1,890 | 1,850 | 1,890 | 25,000 | 1,890 |
| 1987-09-22 | 1,850 | 1,850 | 1,830 | 1,830 | 39,000 | 1,830 |
| 1987-09-21 | 1,900 | 1,900 | 1,850 | 1,850 | 17,000 | 1,850 |
| 1987-09-18 | 1,940 | 1,940 | 1,920 | 1,920 | 31,000 | 1,920 |
| 1987-09-17 | 1,910 | 1,920 | 1,910 | 1,920 | 29,000 | 1,920 |
| 1987-09-16 | 1,960 | 1,960 | 1,900 | 1,910 | 50,000 | 1,910 |
| 1987-09-14 | 1,860 | 1,860 | 1,840 | 1,840 | 31,000 | 1,840 |
| 1987-09-11 | 1,770 | 1,770 | 1,770 | 1,770 | 15,000 | 1,770 |
| 1987-09-10 | 1,790 | 1,800 | 1,730 | 1,730 | 47,000 | 1,730 |
| 1987-09-09 | 1,800 | 1,800 | 1,780 | 1,790 | 26,000 | 1,790 |
| 1987-09-08 | 1,850 | 1,850 | 1,800 | 1,800 | 55,000 | 1,800 |
| 1987-09-07 | 1,900 | 1,900 | 1,850 | 1,850 | 45,000 | 1,850 |
| 1987-09-05 | 1,950 | 1,950 | 1,900 | 1,900 | 71,000 | 1,900 |
| 1987-09-04 | 1,910 | 1,910 | 1,910 | 1,910 | 10,000 | 1,910 |
| 1987-09-03 | 1,970 | 1,970 | 1,960 | 1,960 | 12,000 | 1,960 |
| 1987-09-02 | 2,050 | 2,050 | 2,000 | 2,000 | 25,000 | 2,000 |
| 1987-09-01 | 2,010 | 2,030 | 2,010 | 2,010 | 21,000 | 2,010 |
| 1987-08-31 | 2,010 | 2,020 | 2,010 | 2,020 | 5,000 | 2,020 |
| 1987-08-29 | 2,010 | 2,030 | 2,010 | 2,030 | 10,000 | 2,030 |
| 1987-08-28 | 2,010 | 2,050 | 2,000 | 2,010 | 53,000 | 2,010 |
| 1987-08-27 | 2,020 | 2,030 | 2,010 | 2,030 | 8,000 | 2,030 |
| 1987-08-26 | 2,020 | 2,040 | 2,000 | 2,000 | 36,000 | 2,000 |
| 1987-08-25 | 2,080 | 2,090 | 2,000 | 2,010 | 172,000 | 2,010 |
| 1987-08-24 | 2,100 | 2,120 | 2,100 | 2,100 | 30,000 | 2,100 |
| 1987-08-21 | 2,220 | 2,220 | 2,190 | 2,220 | 83,000 | 2,220 |
| 1987-08-20 | 2,170 | 2,200 | 2,130 | 2,200 | 17,000 | 2,200 |
| 1987-08-19 | 2,290 | 2,290 | 2,240 | 2,290 | 133,000 | 2,290 |
| 1987-08-18 | 2,300 | 2,340 | 2,270 | 2,340 | 120,000 | 2,340 |
| 1987-08-17 | 2,300 | 2,300 | 2,260 | 2,280 | 264,000 | 2,280 |
| 1987-08-14 | 2,300 | 2,350 | 2,260 | 2,320 | 220,000 | 2,320 |
| 1987-08-13 | 2,190 | 2,280 | 2,180 | 2,250 | 83,000 | 2,250 |
| 1987-08-12 | 2,170 | 2,200 | 2,170 | 2,180 | 39,000 | 2,180 |
| 1987-08-11 | 2,220 | 2,250 | 2,180 | 2,210 | 127,000 | 2,210 |
| 1987-08-10 | 2,150 | 2,250 | 2,150 | 2,210 | 156,000 | 2,210 |
| 1987-08-07 | 2,150 | 2,180 | 2,150 | 2,180 | 92,000 | 2,180 |
| 1987-08-06 | 2,070 | 2,200 | 2,070 | 2,150 | 94,000 | 2,150 |
| 1987-08-05 | 1,960 | 2,050 | 1,960 | 2,050 | 33,000 | 2,050 |
| 1987-08-04 | 2,050 | 2,100 | 1,990 | 1,990 | 44,000 | 1,990 |
| 1987-08-03 | 2,190 | 2,190 | 2,090 | 2,140 | 66,000 | 2,140 |
| 1987-08-01 | 2,110 | 2,200 | 2,100 | 2,200 | 104,000 | 2,200 |
| 1987-07-31 | 2,100 | 2,220 | 2,080 | 2,150 | 267,000 | 2,150 |
| 1987-07-30 | 2,090 | 2,120 | 2,020 | 2,050 | 411,000 | 2,050 |
| 1987-07-29 | 1,950 | 2,060 | 1,920 | 2,010 | 299,000 | 2,010 |
| 1987-07-28 | 1,890 | 1,930 | 1,870 | 1,930 | 63,000 | 1,930 |
| 1987-07-27 | 1,860 | 1,870 | 1,850 | 1,860 | 15,000 | 1,860 |
| 1987-07-25 | 1,860 | 1,870 | 1,860 | 1,860 | 10,000 | 1,860 |
| 1987-07-24 | 1,820 | 1,850 | 1,800 | 1,850 | 21,000 | 1,850 |
| 1987-07-23 | 1,840 | 1,850 | 1,840 | 1,850 | 18,000 | 1,850 |
| 1987-07-22 | 1,870 | 1,880 | 1,870 | 1,870 | 79,000 | 1,870 |
| 1987-07-21 | 1,860 | 1,870 | 1,850 | 1,870 | 57,000 | 1,870 |
| 1987-07-20 | 1,860 | 1,920 | 1,860 | 1,860 | 72,000 | 1,860 |
| 1987-07-17 | 1,840 | 1,870 | 1,840 | 1,850 | 38,000 | 1,850 |
| 1987-07-16 | 1,840 | 1,840 | 1,840 | 1,840 | 29,000 | 1,840 |
| 1987-07-15 | 1,840 | 1,860 | 1,840 | 1,860 | 18,000 | 1,860 |
| 1987-07-14 | 1,870 | 1,870 | 1,850 | 1,850 | 35,000 | 1,850 |
| 1987-07-13 | 1,860 | 1,860 | 1,860 | 1,860 | 12,000 | 1,860 |
| 1987-07-10 | 1,850 | 1,850 | 1,850 | 1,850 | 18,000 | 1,850 |
| 1987-07-09 | 1,830 | 1,860 | 1,820 | 1,860 | 31,000 | 1,860 |
| 1987-07-08 | 1,820 | 1,840 | 1,820 | 1,820 | 31,000 | 1,820 |
| 1987-07-07 | 1,870 | 1,870 | 1,800 | 1,820 | 41,000 | 1,820 |
| 1987-07-06 | 1,870 | 1,870 | 1,830 | 1,850 | 91,000 | 1,850 |
| 1987-07-04 | 1,870 | 1,880 | 1,870 | 1,870 | 19,000 | 1,870 |
| 1987-07-03 | 1,910 | 1,910 | 1,870 | 1,880 | 16,000 | 1,880 |
| 1987-07-02 | 1,860 | 1,900 | 1,860 | 1,900 | 64,000 | 1,900 |
| 1987-07-01 | 1,830 | 1,900 | 1,820 | 1,900 | 76,000 | 1,900 |
| 1987-06-30 | 1,890 | 1,900 | 1,840 | 1,840 | 127,000 | 1,840 |
| 1987-06-29 | 1,900 | 1,900 | 1,840 | 1,900 | 67,000 | 1,900 |
| 1987-06-27 | 1,880 | 1,900 | 1,830 | 1,830 | 76,000 | 1,830 |
| 1987-06-26 | 2,000 | 2,010 | 1,960 | 1,960 | 244,000 | 1,960 |
| 1987-06-25 | 1,830 | 1,930 | 1,830 | 1,930 | 175,000 | 1,930 |
| 1987-06-24 | 1,830 | 1,850 | 1,770 | 1,820 | 57,000 | 1,820 |
| 1987-06-23 | 1,820 | 1,850 | 1,820 | 1,850 | 110,000 | 1,850 |
| 1987-06-22 | 1,780 | 1,810 | 1,780 | 1,800 | 36,000 | 1,800 |
| 1987-06-19 | 1,810 | 1,810 | 1,770 | 1,770 | 50,000 | 1,770 |
| 1987-06-18 | 1,800 | 1,830 | 1,800 | 1,820 | 40,000 | 1,820 |
| 1987-06-17 | 1,810 | 1,850 | 1,800 | 1,800 | 142,000 | 1,800 |
| 1987-06-16 | 1,830 | 1,850 | 1,800 | 1,800 | 142,000 | 1,800 |
| 1987-06-15 | 1,800 | 1,880 | 1,780 | 1,800 | 94,000 | 1,800 |
| 1987-06-12 | 1,720 | 1,800 | 1,700 | 1,770 | 103,000 | 1,770 |
| 1987-06-11 | 1,700 | 1,750 | 1,700 | 1,750 | 29,000 | 1,750 |
| 1987-06-10 | 1,690 | 1,720 | 1,690 | 1,700 | 24,000 | 1,700 |
| 1987-06-09 | 1,750 | 1,760 | 1,700 | 1,720 | 58,000 | 1,720 |
| 1987-06-08 | 1,750 | 1,800 | 1,750 | 1,750 | 73,000 | 1,750 |
| 1987-06-06 | 1,720 | 1,800 | 1,720 | 1,780 | 43,000 | 1,780 |
| 1987-06-05 | 1,770 | 1,800 | 1,730 | 1,750 | 198,000 | 1,750 |
| 1987-06-04 | 1,730 | 1,820 | 1,720 | 1,800 | 303,000 | 1,800 |
| 1987-06-03 | 1,640 | 1,730 | 1,610 | 1,700 | 137,000 | 1,700 |
| 1987-06-02 | 1,580 | 1,660 | 1,580 | 1,610 | 236,000 | 1,610 |
| 1987-06-01 | 1,580 | 1,590 | 1,570 | 1,580 | 10,000 | 1,580 |
| 1987-05-30 | 1,570 | 1,580 | 1,570 | 1,570 | 9,000 | 1,570 |
| 1987-05-29 | 1,580 | 1,600 | 1,580 | 1,600 | 38,000 | 1,600 |
| 1987-05-28 | 1,590 | 1,630 | 1,550 | 1,630 | 72,000 | 1,630 |
| 1987-05-27 | 1,550 | 1,610 | 1,540 | 1,610 | 118,000 | 1,610 |
| 1987-05-26 | 1,550 | 1,560 | 1,500 | 1,500 | 14,000 | 1,500 |
| 1987-05-25 | 1,550 | 1,580 | 1,550 | 1,550 | 31,000 | 1,550 |
| 1987-05-23 | 1,600 | 1,610 | 1,550 | 1,550 | 45,000 | 1,550 |
| 1987-05-22 | 1,500 | 1,640 | 1,500 | 1,640 | 64,000 | 1,640 |
| 1987-05-21 | 1,420 | 1,470 | 1,420 | 1,450 | 28,000 | 1,450 |
| 1987-05-20 | 1,390 | 1,410 | 1,380 | 1,390 | 27,000 | 1,390 |
| 1987-05-19 | 1,370 | 1,400 | 1,360 | 1,380 | 34,000 | 1,380 |
| 1987-05-18 | 1,320 | 1,350 | 1,300 | 1,340 | 34,000 | 1,340 |
| 1987-05-15 | 1,270 | 1,330 | 1,270 | 1,330 | 26,000 | 1,330 |
| 1987-05-13 | 1,240 | 1,330 | 1,240 | 1,260 | 18,000 | 1,260 |
| 1987-05-12 | 1,250 | 1,270 | 1,250 | 1,250 | 25,000 | 1,250 |
| 1987-05-11 | 1,300 | 1,300 | 1,240 | 1,240 | 11,000 | 1,240 |
| 1987-05-08 | 1,290 | 1,300 | 1,290 | 1,290 | 17,000 | 1,290 |
| 1987-05-07 | 1,330 | 1,350 | 1,330 | 1,350 | 18,000 | 1,350 |
| 1987-05-06 | 1,330 | 1,350 | 1,330 | 1,340 | 15,000 | 1,340 |
| 1987-05-02 | 1,370 | 1,370 | 1,350 | 1,350 | 11,000 | 1,350 |
| 1987-05-01 | 1,420 | 1,430 | 1,380 | 1,380 | 14,000 | 1,380 |
| 1987-04-30 | 1,430 | 1,430 | 1,430 | 1,430 | 23,000 | 1,430 |
| 1987-04-28 | 1,300 | 1,350 | 1,300 | 1,330 | 71,000 | 1,330 |
| 1987-04-27 | 1,100 | 1,200 | 1,080 | 1,200 | 49,000 | 1,200 |
| 1987-04-25 | 1,200 | 1,200 | 1,130 | 1,140 | 33,000 | 1,140 |
| 1987-04-24 | 1,260 | 1,260 | 1,220 | 1,220 | 28,000 | 1,220 |
| 1987-04-23 | 1,260 | 1,300 | 1,260 | 1,300 | 33,000 | 1,300 |
| 1987-04-22 | 1,350 | 1,360 | 1,340 | 1,340 | 17,000 | 1,340 |
| 1987-04-21 | 1,380 | 1,380 | 1,350 | 1,380 | 22,000 | 1,380 |
| 1987-04-20 | 1,350 | 1,380 | 1,350 | 1,370 | 22,000 | 1,370 |
| 1987-04-17 | 1,410 | 1,410 | 1,350 | 1,350 | 38,000 | 1,350 |
| 1987-04-16 | 1,420 | 1,450 | 1,410 | 1,410 | 16,000 | 1,410 |
| 1987-04-15 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1987-04-14 | 1,460 | 1,500 | 1,450 | 1,500 | 14,000 | 1,500 |
| 1987-04-13 | 1,540 | 1,540 | 1,490 | 1,490 | 17,000 | 1,490 |
| 1987-04-10 | 1,490 | 1,540 | 1,490 | 1,540 | 12,000 | 1,540 |
| 1987-04-09 | 1,570 | 1,570 | 1,490 | 1,490 | 12,000 | 1,490 |
| 1987-04-08 | 1,620 | 1,620 | 1,570 | 1,600 | 8,000 | 1,600 |
| 1987-04-07 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 1,620 |
| 1987-04-06 | 1,610 | 1,620 | 1,610 | 1,610 | 5,000 | 1,610 |
| 1987-04-04 | 1,570 | 1,600 | 1,570 | 1,600 | 3,000 | 1,600 |
| 1987-04-03 | 1,550 | 1,560 | 1,490 | 1,560 | 5,000 | 1,560 |
| 1987-04-02 | 1,560 | 1,580 | 1,550 | 1,580 | 15,000 | 1,580 |
| 1987-04-01 | 1,590 | 1,590 | 1,580 | 1,590 | 7,000 | 1,590 |
| 1987-03-31 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1987-03-30 | 1,600 | 1,600 | 1,550 | 1,550 | 10,000 | 1,550 |
| 1987-03-28 | 1,550 | 1,600 | 1,520 | 1,600 | 8,000 | 1,600 |
| 1987-03-27 | 1,480 | 1,580 | 1,480 | 1,580 | 19,000 | 1,580 |
| 1987-03-25 | 1,670 | 1,750 | 1,650 | 1,750 | 38,000 | 1,650.94 |
| 1987-03-24 | 1,700 | 1,700 | 1,700 | 1,700 | 15,000 | 1,603.77 |
| 1987-03-23 | 1,700 | 1,710 | 1,700 | 1,710 | 3,000 | 1,613.21 |
| 1987-03-20 | 1,700 | 1,730 | 1,650 | 1,650 | 15,000 | 1,556.60 |
| 1987-03-19 | 1,730 | 1,730 | 1,670 | 1,730 | 16,000 | 1,632.08 |
| 1987-03-18 | 1,750 | 1,750 | 1,730 | 1,730 | 7,000 | 1,632.08 |
| 1987-03-17 | 1,730 | 1,750 | 1,730 | 1,750 | 10,000 | 1,650.94 |
| 1987-03-16 | 1,730 | 1,740 | 1,730 | 1,730 | 16,000 | 1,632.08 |
| 1987-03-13 | 1,730 | 1,750 | 1,730 | 1,730 | 52,000 | 1,632.08 |
| 1987-03-12 | 1,740 | 1,800 | 1,730 | 1,760 | 20,000 | 1,660.38 |
| 1987-03-11 | 1,780 | 1,800 | 1,760 | 1,770 | 13,000 | 1,669.81 |
| 1987-03-10 | 1,800 | 1,800 | 1,780 | 1,780 | 2,000 | 1,679.25 |
| 1987-03-09 | 1,790 | 1,800 | 1,790 | 1,800 | 4,000 | 1,698.11 |
| 1987-03-07 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,688.68 |
| 1987-03-06 | 1,810 | 1,850 | 1,750 | 1,750 | 20,000 | 1,650.94 |
| 1987-03-05 | 1,800 | 1,850 | 1,800 | 1,850 | 30,000 | 1,745.28 |
| 1987-03-04 | 1,810 | 1,810 | 1,790 | 1,810 | 24,000 | 1,707.55 |
| 1987-03-03 | 1,630 | 1,730 | 1,630 | 1,700 | 23,000 | 1,603.77 |
| 1987-03-02 | 1,630 | 1,670 | 1,600 | 1,610 | 114,000 | 1,518.87 |
| 1987-02-28 | 1,600 | 1,630 | 1,580 | 1,630 | 80,000 | 1,537.74 |
| 1987-02-27 | 1,710 | 1,710 | 1,600 | 1,600 | 98,000 | 1,509.43 |
| 1987-02-26 | 1,750 | 1,750 | 1,710 | 1,710 | 29,000 | 1,613.21 |
| 1987-02-25 | 1,780 | 1,780 | 1,750 | 1,750 | 27,000 | 1,650.94 |
| 1987-02-24 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 1,679.25 |
| 1987-02-23 | 1,800 | 1,800 | 1,780 | 1,790 | 11,000 | 1,688.68 |
| 1987-02-20 | 1,830 | 1,840 | 1,780 | 1,800 | 22,000 | 1,698.11 |
| 1987-02-19 | 1,800 | 1,850 | 1,800 | 1,850 | 8,000 | 1,745.28 |
| 1987-02-18 | 1,810 | 1,810 | 1,770 | 1,780 | 13,000 | 1,679.25 |
| 1987-02-17 | 1,850 | 1,850 | 1,770 | 1,770 | 38,000 | 1,669.81 |
| 1987-02-16 | 1,850 | 1,850 | 1,840 | 1,840 | 7,000 | 1,735.85 |
| 1987-02-13 | 1,850 | 1,850 | 1,800 | 1,850 | 16,000 | 1,745.28 |
| 1987-02-12 | 1,880 | 1,880 | 1,850 | 1,850 | 6,000 | 1,745.28 |
| 1987-02-10 | 1,850 | 1,880 | 1,850 | 1,880 | 11,000 | 1,773.58 |
| 1987-02-09 | 1,860 | 1,940 | 1,860 | 1,900 | 26,000 | 1,792.45 |
| 1987-02-06 | 1,880 | 1,880 | 1,880 | 1,880 | 6,000 | 1,773.58 |
| 1987-02-05 | 1,900 | 1,900 | 1,860 | 1,880 | 14,000 | 1,773.58 |
| 1987-02-04 | 1,860 | 1,900 | 1,850 | 1,850 | 34,000 | 1,745.28 |
| 1987-02-03 | 1,900 | 1,900 | 1,860 | 1,900 | 21,000 | 1,792.45 |
| 1987-02-02 | 1,820 | 1,900 | 1,820 | 1,850 | 52,000 | 1,745.28 |
| 1987-01-31 | 1,800 | 1,840 | 1,800 | 1,840 | 23,000 | 1,735.85 |
| 1987-01-30 | 1,800 | 1,850 | 1,770 | 1,800 | 82,000 | 1,698.11 |
| 1987-01-29 | 1,860 | 1,870 | 1,770 | 1,770 | 54,000 | 1,669.81 |
| 1987-01-28 | 1,900 | 1,970 | 1,890 | 1,890 | 25,000 | 1,783.02 |
| 1987-01-27 | 1,900 | 1,900 | 1,870 | 1,900 | 21,000 | 1,792.45 |
| 1987-01-26 | 1,900 | 1,920 | 1,900 | 1,900 | 22,000 | 1,792.45 |
| 1987-01-24 | 1,950 | 1,950 | 1,930 | 1,930 | 16,000 | 1,820.75 |
| 1987-01-23 | 1,970 | 1,970 | 1,930 | 1,930 | 14,000 | 1,820.75 |
| 1987-01-22 | 2,020 | 2,020 | 1,970 | 1,970 | 12,000 | 1,858.49 |
| 1987-01-21 | 1,970 | 2,020 | 1,970 | 2,020 | 9,000 | 1,905.66 |
| 1987-01-20 | 1,970 | 2,000 | 1,970 | 2,000 | 4,000 | 1,886.79 |
| 1987-01-19 | 1,960 | 1,970 | 1,950 | 1,970 | 6,000 | 1,858.49 |
| 1987-01-16 | 2,010 | 2,010 | 1,950 | 1,950 | 4,000 | 1,839.62 |
| 1987-01-14 | 2,050 | 2,050 | 2,010 | 2,040 | 29,000 | 1,924.53 |
| 1987-01-13 | 2,050 | 2,090 | 2,050 | 2,090 | 14,000 | 1,971.70 |
| 1987-01-12 | 2,000 | 2,050 | 2,000 | 2,050 | 60,000 | 1,933.96 |
| 1987-01-09 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 1,886.79 |
| 1987-01-08 | 2,020 | 2,020 | 2,010 | 2,020 | 28,000 | 1,905.66 |
| 1987-01-07 | 2,010 | 2,010 | 2,010 | 2,010 | 4,000 | 1,896.23 |
| 1987-01-06 | 2,100 | 2,100 | 2,000 | 2,030 | 15,000 | 1,915.09 |
| 1987-01-05 | 2,060 | 2,100 | 2,060 | 2,100 | 6,000 | 1,981.13 |
分割・併合履歴 ： [1987-03-27]1株→1.06株 [1986-09-26]1株→1.25株 [1983-03-28]1株→1.2株
