6305 日立建機(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 | 1,120 | 1,190 | 1,120 | 1,190 | 32,000 | 1,112.15 |
| 1987-12-26 | 1,170 | 1,170 | 1,100 | 1,100 | 7,000 | 1,028.04 |
| 1987-12-25 | 1,150 | 1,200 | 1,150 | 1,180 | 41,000 | 1,102.80 |
| 1987-12-24 | 1,170 | 1,190 | 1,150 | 1,150 | 36,000 | 1,074.77 |
| 1987-12-23 | 1,140 | 1,190 | 1,140 | 1,190 | 21,000 | 1,112.15 |
| 1987-12-22 | 1,130 | 1,140 | 1,130 | 1,140 | 13,000 | 1,065.42 |
| 1987-12-21 | 1,110 | 1,200 | 1,110 | 1,200 | 44,000 | 1,121.50 |
| 1987-12-18 | 1,110 | 1,130 | 1,100 | 1,100 | 86,000 | 1,028.04 |
| 1987-12-17 | 1,120 | 1,140 | 1,100 | 1,110 | 90,000 | 1,037.38 |
| 1987-12-16 | 1,120 | 1,150 | 1,100 | 1,110 | 51,000 | 1,037.38 |
| 1987-12-15 | 1,130 | 1,130 | 1,110 | 1,110 | 7,000 | 1,037.38 |
| 1987-12-14 | 1,160 | 1,200 | 1,150 | 1,150 | 16,000 | 1,074.77 |
| 1987-12-11 | 1,170 | 1,200 | 1,160 | 1,200 | 52,000 | 1,121.50 |
| 1987-12-10 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 | 1,084.11 |
| 1987-12-09 | 1,160 | 1,200 | 1,160 | 1,200 | 33,000 | 1,121.50 |
| 1987-12-08 | 1,200 | 1,200 | 1,150 | 1,150 | 32,000 | 1,074.77 |
| 1987-12-07 | 1,210 | 1,220 | 1,200 | 1,220 | 44,000 | 1,140.19 |
| 1987-12-05 | 1,220 | 1,220 | 1,200 | 1,220 | 88,000 | 1,140.19 |
| 1987-12-04 | 1,210 | 1,220 | 1,200 | 1,220 | 70,000 | 1,140.19 |
| 1987-12-03 | 1,220 | 1,220 | 1,200 | 1,220 | 136,000 | 1,140.19 |
| 1987-12-02 | 1,160 | 1,200 | 1,160 | 1,190 | 95,000 | 1,112.15 |
| 1987-12-01 | 1,130 | 1,170 | 1,130 | 1,170 | 37,000 | 1,093.46 |
| 1987-11-30 | 1,150 | 1,180 | 1,140 | 1,180 | 53,000 | 1,102.80 |
| 1987-11-28 | 1,170 | 1,180 | 1,150 | 1,180 | 39,000 | 1,102.80 |
| 1987-11-27 | 1,210 | 1,210 | 1,180 | 1,180 | 48,000 | 1,102.80 |
| 1987-11-26 | 1,200 | 1,230 | 1,170 | 1,220 | 163,000 | 1,140.19 |
| 1987-11-25 | 1,160 | 1,200 | 1,160 | 1,200 | 122,000 | 1,121.50 |
| 1987-11-24 | 1,170 | 1,170 | 1,150 | 1,150 | 65,000 | 1,074.77 |
| 1987-11-20 | 1,100 | 1,160 | 1,100 | 1,150 | 356,000 | 1,074.77 |
| 1987-11-19 | 1,070 | 1,110 | 1,070 | 1,070 | 160,000 | 1,000 |
| 1987-11-18 | 980 | 1,010 | 980 | 1,000 | 23,000 | 934.58 |
| 1987-11-17 | 1,030 | 1,040 | 970 | 970 | 23,000 | 906.54 |
| 1987-11-16 | 1,040 | 1,060 | 1,030 | 1,030 | 48,000 | 962.62 |
| 1987-11-13 | 1,010 | 1,040 | 1,000 | 1,030 | 19,000 | 962.62 |
| 1987-11-12 | 970 | 1,000 | 955 | 1,000 | 28,000 | 934.58 |
| 1987-11-11 | 970 | 970 | 940 | 950 | 30,000 | 887.85 |
| 1987-11-10 | 1,010 | 1,010 | 980 | 980 | 16,000 | 915.89 |
| 1987-11-09 | 1,010 | 1,020 | 995 | 995 | 33,000 | 929.91 |
| 1987-11-07 | 1,030 | 1,030 | 1,010 | 1,020 | 66,000 | 953.27 |
| 1987-11-06 | 1,020 | 1,050 | 1,000 | 1,000 | 149,000 | 934.58 |
| 1987-11-05 | 1,030 | 1,050 | 1,010 | 1,020 | 54,000 | 953.27 |
| 1987-11-04 | 1,050 | 1,090 | 1,050 | 1,090 | 58,000 | 1,018.69 |
| 1987-11-02 | 1,070 | 1,070 | 1,030 | 1,070 | 27,000 | 1,000 |
| 1987-10-31 | 1,030 | 1,050 | 1,030 | 1,050 | 15,000 | 981.31 |
| 1987-10-30 | 1,000 | 1,030 | 1,000 | 1,000 | 46,000 | 934.58 |
| 1987-10-29 | 1,000 | 1,030 | 975 | 1,000 | 94,000 | 934.58 |
| 1987-10-28 | 1,020 | 1,050 | 1,000 | 1,050 | 126,000 | 981.31 |
| 1987-10-27 | 919 | 970 | 919 | 970 | 32,000 | 906.54 |
| 1987-10-26 | 981 | 990 | 939 | 939 | 33,000 | 877.57 |
| 1987-10-24 | 1,000 | 1,030 | 980 | 980 | 37,000 | 915.89 |
| 1987-10-23 | 1,020 | 1,030 | 990 | 1,000 | 88,000 | 934.58 |
| 1987-10-22 | 1,040 | 1,150 | 1,000 | 1,000 | 146,000 | 934.58 |
| 1987-10-21 | 930 | 1,040 | 930 | 1,040 | 199,000 | 971.96 |
| 1987-10-19 | 1,090 | 1,100 | 1,090 | 1,100 | 38,000 | 1,028.04 |
| 1987-10-16 | 1,160 | 1,160 | 1,130 | 1,140 | 51,000 | 1,065.42 |
| 1987-10-15 | 1,160 | 1,200 | 1,160 | 1,160 | 13,000 | 1,084.11 |
| 1987-10-14 | 1,200 | 1,220 | 1,200 | 1,210 | 80,000 | 1,130.84 |
| 1987-10-13 | 1,180 | 1,200 | 1,180 | 1,180 | 41,000 | 1,102.80 |
| 1987-10-12 | 1,170 | 1,220 | 1,170 | 1,220 | 33,000 | 1,140.19 |
| 1987-10-09 | 1,240 | 1,240 | 1,200 | 1,200 | 18,000 | 1,121.50 |
| 1987-10-08 | 1,170 | 1,250 | 1,150 | 1,250 | 64,000 | 1,168.22 |
| 1987-10-07 | 1,180 | 1,200 | 1,150 | 1,150 | 112,000 | 1,074.77 |
| 1987-10-06 | 1,160 | 1,190 | 1,110 | 1,150 | 67,000 | 1,074.77 |
| 1987-10-05 | 1,200 | 1,200 | 1,170 | 1,170 | 26,000 | 1,093.46 |
| 1987-10-03 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 | 1,102.80 |
| 1987-10-02 | 1,160 | 1,260 | 1,160 | 1,250 | 88,000 | 1,168.22 |
| 1987-10-01 | 1,270 | 1,270 | 1,160 | 1,160 | 49,000 | 1,084.11 |
| 1987-09-30 | 1,260 | 1,280 | 1,200 | 1,250 | 68,000 | 1,168.22 |
| 1987-09-29 | 1,220 | 1,300 | 1,210 | 1,240 | 158,000 | 1,158.88 |
| 1987-09-28 | 1,200 | 1,230 | 1,180 | 1,210 | 100,000 | 1,130.84 |
| 1987-09-26 | 1,130 | 1,200 | 1,130 | 1,180 | 51,000 | 1,102.80 |
| 1987-09-25 | 1,240 | 1,240 | 1,100 | 1,100 | 168,000 | 1,028.04 |
| 1987-09-24 | 1,210 | 1,300 | 1,210 | 1,300 | 389,000 | 1,214.95 |
| 1987-09-22 | 1,260 | 1,390 | 1,170 | 1,310 | 537,000 | 1,224.30 |
| 1987-09-21 | 1,300 | 1,300 | 1,300 | 1,300 | 279,000 | 1,214.95 |
| 1987-09-18 | 1,030 | 1,110 | 1,020 | 1,100 | 597,000 | 1,028.04 |
| 1987-09-17 | 1,040 | 1,050 | 1,010 | 1,030 | 426,000 | 962.62 |
| 1987-09-16 | 930 | 990 | 920 | 990 | 455,000 | 925.23 |
| 1987-09-14 | 870 | 890 | 870 | 890 | 62,000 | 831.78 |
| 1987-09-11 | 880 | 880 | 869 | 870 | 17,000 | 813.08 |
| 1987-09-10 | 880 | 885 | 880 | 885 | 27,000 | 827.10 |
| 1987-09-09 | 900 | 900 | 880 | 900 | 64,000 | 841.12 |
| 1987-09-08 | 890 | 900 | 890 | 900 | 27,000 | 841.12 |
| 1987-09-07 | 890 | 891 | 880 | 880 | 34,000 | 822.43 |
| 1987-09-05 | 850 | 860 | 850 | 860 | 26,000 | 803.74 |
| 1987-09-04 | 841 | 851 | 841 | 850 | 57,000 | 794.39 |
| 1987-09-03 | 872 | 873 | 836 | 836 | 33,000 | 781.31 |
| 1987-09-02 | 890 | 905 | 870 | 870 | 46,000 | 813.08 |
| 1987-09-01 | 885 | 910 | 885 | 910 | 92,000 | 850.47 |
| 1987-08-31 | 905 | 905 | 899 | 905 | 67,000 | 845.79 |
| 1987-08-29 | 901 | 910 | 900 | 900 | 50,000 | 841.12 |
| 1987-08-28 | 910 | 910 | 900 | 910 | 127,000 | 850.47 |
| 1987-08-27 | 891 | 910 | 891 | 910 | 96,000 | 850.47 |
| 1987-08-26 | 886 | 895 | 881 | 890 | 229,000 | 831.78 |
| 1987-08-25 | 900 | 905 | 885 | 895 | 94,000 | 836.45 |
| 1987-08-24 | 915 | 919 | 910 | 910 | 130,000 | 850.47 |
| 1987-08-22 | 901 | 915 | 901 | 914 | 71,000 | 854.21 |
| 1987-08-21 | 899 | 916 | 895 | 895 | 161,000 | 836.45 |
| 1987-08-20 | 880 | 895 | 860 | 890 | 195,000 | 831.78 |
| 1987-08-19 | 900 | 900 | 880 | 898 | 124,000 | 839.25 |
| 1987-08-18 | 894 | 920 | 890 | 920 | 332,000 | 859.81 |
| 1987-08-17 | 880 | 889 | 880 | 885 | 118,000 | 827.10 |
| 1987-08-14 | 880 | 890 | 860 | 865 | 202,000 | 808.41 |
| 1987-08-13 | 870 | 879 | 853 | 870 | 318,000 | 813.08 |
| 1987-08-12 | 830 | 869 | 830 | 850 | 520,000 | 794.39 |
| 1987-08-11 | 793 | 815 | 793 | 813 | 176,000 | 759.81 |
| 1987-08-10 | 809 | 809 | 791 | 793 | 44,000 | 741.12 |
| 1987-08-07 | 800 | 810 | 791 | 809 | 109,000 | 756.08 |
| 1987-08-06 | 800 | 820 | 800 | 808 | 442,000 | 755.14 |
| 1987-08-05 | 752 | 800 | 752 | 800 | 580,000 | 747.66 |
| 1987-08-04 | 765 | 765 | 751 | 752 | 96,000 | 702.80 |
| 1987-08-03 | 740 | 770 | 731 | 770 | 137,000 | 719.63 |
| 1987-08-01 | 735 | 735 | 730 | 730 | 2,000 | 682.24 |
| 1987-07-31 | 735 | 740 | 725 | 725 | 111,000 | 677.57 |
| 1987-07-30 | 730 | 738 | 725 | 738 | 46,000 | 689.72 |
| 1987-07-29 | 706 | 719 | 706 | 715 | 65,000 | 668.22 |
| 1987-07-28 | 705 | 705 | 702 | 704 | 22,000 | 657.94 |
| 1987-07-27 | 706 | 715 | 705 | 709 | 38,000 | 662.62 |
| 1987-07-25 | 710 | 710 | 706 | 710 | 12,000 | 663.55 |
| 1987-07-24 | 702 | 715 | 702 | 705 | 26,000 | 658.88 |
| 1987-07-23 | 690 | 705 | 690 | 705 | 29,000 | 658.88 |
| 1987-07-22 | 720 | 720 | 700 | 700 | 42,000 | 654.21 |
| 1987-07-21 | 730 | 745 | 730 | 730 | 32,000 | 682.24 |
| 1987-07-20 | 768 | 768 | 735 | 735 | 21,000 | 686.92 |
| 1987-07-17 | 740 | 770 | 735 | 770 | 106,000 | 719.63 |
| 1987-07-16 | 730 | 739 | 730 | 739 | 26,000 | 690.65 |
| 1987-07-15 | 730 | 730 | 719 | 720 | 22,000 | 672.90 |
| 1987-07-14 | 700 | 710 | 695 | 710 | 41,000 | 663.55 |
| 1987-07-13 | 705 | 706 | 700 | 700 | 28,000 | 654.21 |
| 1987-07-10 | 702 | 715 | 702 | 702 | 14,000 | 656.08 |
| 1987-07-09 | 700 | 702 | 700 | 702 | 13,000 | 656.08 |
| 1987-07-08 | 719 | 719 | 709 | 709 | 4,000 | 662.62 |
| 1987-07-07 | 702 | 720 | 702 | 720 | 12,000 | 672.90 |
| 1987-07-06 | 729 | 729 | 728 | 728 | 10,000 | 680.37 |
| 1987-07-04 | 720 | 730 | 720 | 730 | 6,000 | 682.24 |
| 1987-07-03 | 720 | 730 | 700 | 700 | 8,000 | 654.21 |
| 1987-07-02 | 718 | 720 | 718 | 718 | 13,000 | 671.03 |
| 1987-07-01 | 699 | 740 | 690 | 740 | 38,000 | 691.59 |
| 1987-06-30 | 701 | 701 | 699 | 700 | 20,000 | 654.21 |
| 1987-06-29 | 720 | 720 | 710 | 710 | 22,000 | 663.55 |
| 1987-06-27 | 725 | 725 | 715 | 715 | 16,000 | 668.22 |
| 1987-06-26 | 740 | 740 | 725 | 725 | 47,000 | 677.57 |
| 1987-06-25 | 715 | 731 | 715 | 730 | 35,000 | 682.24 |
| 1987-06-24 | 730 | 740 | 715 | 730 | 61,000 | 682.24 |
| 1987-06-23 | 737 | 737 | 720 | 735 | 45,000 | 686.92 |
| 1987-06-22 | 760 | 760 | 740 | 740 | 55,000 | 691.59 |
| 1987-06-19 | 745 | 750 | 740 | 750 | 49,000 | 700.94 |
| 1987-06-18 | 760 | 765 | 740 | 741 | 88,000 | 692.52 |
| 1987-06-17 | 727 | 750 | 727 | 750 | 97,000 | 700.94 |
| 1987-06-16 | 725 | 725 | 707 | 715 | 37,000 | 668.22 |
| 1987-06-15 | 720 | 739 | 710 | 710 | 231,000 | 663.55 |
| 1987-06-12 | 768 | 770 | 729 | 730 | 111,000 | 682.24 |
| 1987-06-11 | 760 | 760 | 750 | 750 | 113,000 | 700.94 |
| 1987-06-10 | 745 | 770 | 720 | 770 | 240,000 | 719.63 |
| 1987-06-09 | 740 | 745 | 729 | 735 | 227,000 | 686.92 |
| 1987-06-08 | 735 | 745 | 735 | 745 | 84,000 | 696.26 |
| 1987-06-06 | 739 | 745 | 725 | 745 | 457,000 | 696.26 |
| 1987-06-05 | 740 | 741 | 715 | 725 | 500,000 | 677.57 |
| 1987-06-04 | 702 | 740 | 701 | 740 | 753,000 | 691.59 |
| 1987-06-03 | 651 | 684 | 650 | 680 | 376,000 | 635.51 |
| 1987-06-02 | 660 | 661 | 650 | 650 | 79,000 | 607.48 |
| 1987-06-01 | 690 | 690 | 655 | 667 | 89,000 | 623.37 |
| 1987-05-30 | 680 | 690 | 680 | 684 | 167,000 | 639.25 |
| 1987-05-29 | 675 | 680 | 660 | 661 | 259,000 | 617.76 |
| 1987-05-28 | 689 | 690 | 659 | 680 | 369,000 | 635.51 |
| 1987-05-27 | 649 | 690 | 635 | 690 | 856,000 | 644.86 |
| 1987-05-26 | 576 | 630 | 575 | 629 | 357,000 | 587.85 |
| 1987-05-25 | 580 | 584 | 575 | 575 | 44,000 | 537.38 |
| 1987-05-23 | 550 | 565 | 550 | 560 | 19,000 | 523.37 |
| 1987-05-22 | 545 | 555 | 545 | 550 | 38,000 | 514.02 |
| 1987-05-21 | 540 | 545 | 540 | 540 | 15,000 | 504.67 |
| 1987-05-20 | 550 | 550 | 546 | 550 | 58,000 | 514.02 |
| 1987-05-19 | 549 | 550 | 546 | 550 | 35,000 | 514.02 |
| 1987-05-18 | 540 | 543 | 533 | 543 | 40,000 | 507.48 |
| 1987-05-15 | 540 | 544 | 539 | 540 | 46,000 | 504.67 |
| 1987-05-14 | 530 | 540 | 520 | 540 | 17,000 | 504.67 |
| 1987-05-13 | 525 | 530 | 520 | 530 | 7,000 | 495.33 |
| 1987-05-12 | 535 | 535 | 530 | 530 | 8,000 | 495.33 |
| 1987-05-11 | 540 | 540 | 530 | 530 | 12,000 | 495.33 |
| 1987-05-08 | 520 | 550 | 520 | 540 | 36,000 | 504.67 |
| 1987-05-07 | 531 | 531 | 520 | 530 | 14,000 | 495.33 |
| 1987-05-06 | 540 | 540 | 531 | 531 | 15,000 | 496.26 |
| 1987-05-02 | 520 | 540 | 520 | 530 | 8,000 | 495.33 |
| 1987-05-01 | 520 | 522 | 520 | 520 | 8,000 | 485.98 |
| 1987-04-30 | 530 | 540 | 510 | 510 | 20,000 | 476.64 |
| 1987-04-28 | 510 | 520 | 500 | 520 | 16,000 | 485.98 |
| 1987-04-27 | 520 | 520 | 501 | 501 | 12,000 | 468.22 |
| 1987-04-25 | 535 | 535 | 535 | 535 | 21,000 | 500 |
| 1987-04-24 | 525 | 540 | 520 | 540 | 18,000 | 504.67 |
| 1987-04-23 | 540 | 540 | 535 | 537 | 68,000 | 501.87 |
| 1987-04-22 | 520 | 527 | 520 | 527 | 136,000 | 492.52 |
| 1987-04-21 | 540 | 540 | 520 | 520 | 37,000 | 485.98 |
| 1987-04-20 | 550 | 550 | 540 | 540 | 30,000 | 504.67 |
| 1987-04-17 | 550 | 550 | 549 | 549 | 43,000 | 513.08 |
| 1987-04-16 | 516 | 541 | 516 | 541 | 9,000 | 505.61 |
| 1987-04-15 | 554 | 554 | 510 | 510 | 23,000 | 476.64 |
| 1987-04-14 | 555 | 555 | 552 | 555 | 14,000 | 518.69 |
| 1987-04-13 | 551 | 555 | 551 | 555 | 20,000 | 518.69 |
| 1987-04-10 | 550 | 555 | 550 | 551 | 58,000 | 514.95 |
| 1987-04-09 | 570 | 574 | 550 | 560 | 84,000 | 523.37 |
| 1987-04-08 | 593 | 600 | 580 | 580 | 206,000 | 542.06 |
| 1987-04-07 | 570 | 600 | 559 | 584 | 438,000 | 545.79 |
| 1987-04-06 | 510 | 551 | 505 | 550 | 405,000 | 514.02 |
| 1987-04-04 | 496 | 496 | 495 | 495 | 16,000 | 462.62 |
| 1987-04-03 | 496 | 496 | 495 | 496 | 8,000 | 463.55 |
| 1987-04-02 | 499 | 500 | 496 | 496 | 15,000 | 463.55 |
| 1987-04-01 | 495 | 495 | 490 | 495 | 7,000 | 462.62 |
| 1987-03-31 | 496 | 497 | 495 | 497 | 7,000 | 464.49 |
| 1987-03-30 | 500 | 500 | 500 | 500 | 45,000 | 467.29 |
| 1987-03-28 | 497 | 497 | 497 | 497 | 13,000 | 464.49 |
| 1987-03-27 | 497 | 499 | 497 | 497 | 48,000 | 464.49 |
| 1987-03-26 | 495 | 500 | 495 | 497 | 43,000 | 464.49 |
| 1987-03-25 | 495 | 500 | 495 | 495 | 26,000 | 462.62 |
| 1987-03-24 | 495 | 495 | 493 | 495 | 30,000 | 462.62 |
| 1987-03-23 | 495 | 496 | 495 | 495 | 13,000 | 462.62 |
| 1987-03-20 | 494 | 496 | 494 | 496 | 42,000 | 463.55 |
| 1987-03-19 | 500 | 500 | 495 | 495 | 39,000 | 462.62 |
| 1987-03-18 | 496 | 500 | 496 | 500 | 13,000 | 467.29 |
| 1987-03-17 | 496 | 500 | 495 | 500 | 4,000 | 467.29 |
| 1987-03-16 | 495 | 500 | 490 | 495 | 25,000 | 462.62 |
| 1987-03-13 | 495 | 495 | 486 | 495 | 19,000 | 462.62 |
| 1987-03-12 | 480 | 495 | 480 | 495 | 35,000 | 462.62 |
| 1987-03-11 | 481 | 490 | 480 | 485 | 49,000 | 453.27 |
| 1987-03-09 | 485 | 485 | 484 | 485 | 28,000 | 453.27 |
| 1987-03-07 | 480 | 485 | 480 | 485 | 9,000 | 453.27 |
| 1987-03-06 | 480 | 480 | 475 | 475 | 13,000 | 443.93 |
| 1987-03-05 | 485 | 485 | 475 | 475 | 19,000 | 443.93 |
| 1987-03-04 | 480 | 490 | 480 | 485 | 7,000 | 453.27 |
| 1987-03-03 | 471 | 475 | 471 | 475 | 11,000 | 443.93 |
| 1987-03-02 | 475 | 475 | 470 | 470 | 2,000 | 439.25 |
| 1987-02-28 | 475 | 476 | 475 | 475 | 11,000 | 443.93 |
| 1987-02-27 | 483 | 484 | 481 | 482 | 15,000 | 450.47 |
| 1987-02-26 | 493 | 493 | 485 | 485 | 11,000 | 453.27 |
| 1987-02-25 | 494 | 494 | 483 | 483 | 21,000 | 451.40 |
| 1987-02-24 | 494 | 499 | 485 | 499 | 15,000 | 466.36 |
| 1987-02-23 | 476 | 530 | 476 | 504 | 115,000 | 471.03 |
| 1987-02-20 | 475 | 476 | 475 | 476 | 18,000 | 444.86 |
| 1987-02-19 | 475 | 476 | 473 | 476 | 13,000 | 444.86 |
| 1987-02-18 | 473 | 473 | 471 | 473 | 11,000 | 442.06 |
| 1987-02-17 | 473 | 473 | 473 | 473 | 2,000 | 442.06 |
| 1987-02-16 | 473 | 473 | 470 | 473 | 7,000 | 442.06 |
| 1987-02-13 | 473 | 473 | 472 | 472 | 2,000 | 441.12 |
| 1987-02-12 | 470 | 470 | 470 | 470 | 3,000 | 439.25 |
| 1987-02-10 | 470 | 470 | 470 | 470 | 21,000 | 439.25 |
| 1987-02-09 | 465 | 470 | 465 | 470 | 6,000 | 439.25 |
| 1987-02-07 | 471 | 471 | 469 | 469 | 32,000 | 438.32 |
| 1987-02-06 | 470 | 470 | 470 | 470 | 54,000 | 439.25 |
| 1987-02-05 | 470 | 470 | 469 | 469 | 30,000 | 438.32 |
| 1987-02-04 | 470 | 470 | 469 | 469 | 5,000 | 438.32 |
| 1987-02-02 | 485 | 485 | 479 | 479 | 7,000 | 447.66 |
| 1987-01-31 | 485 | 485 | 485 | 485 | 5,000 | 453.27 |
| 1987-01-30 | 499 | 500 | 485 | 485 | 29,000 | 453.27 |
| 1987-01-29 | 490 | 503 | 490 | 500 | 55,000 | 467.29 |
| 1987-01-28 | 485 | 491 | 485 | 491 | 52,000 | 458.88 |
| 1987-01-27 | 500 | 506 | 491 | 491 | 53,000 | 458.88 |
| 1987-01-26 | 469 | 510 | 469 | 510 | 82,000 | 476.64 |
| 1987-01-24 | 466 | 469 | 465 | 465 | 5,000 | 434.58 |
| 1987-01-23 | 465 | 466 | 465 | 465 | 18,000 | 434.58 |
| 1987-01-22 | 465 | 465 | 465 | 465 | 11,000 | 434.58 |
| 1987-01-21 | 465 | 465 | 465 | 465 | 15,000 | 434.58 |
| 1987-01-20 | 469 | 469 | 465 | 469 | 7,000 | 438.32 |
| 1987-01-19 | 465 | 465 | 465 | 465 | 5,000 | 434.58 |
| 1987-01-16 | 465 | 475 | 465 | 470 | 11,000 | 439.25 |
| 1987-01-14 | 465 | 470 | 465 | 465 | 6,000 | 434.58 |
| 1987-01-13 | 470 | 475 | 470 | 470 | 30,000 | 439.25 |
| 1987-01-12 | 469 | 470 | 469 | 470 | 4,000 | 439.25 |
| 1987-01-09 | 471 | 471 | 470 | 470 | 15,000 | 439.25 |
| 1987-01-08 | 476 | 476 | 470 | 470 | 14,000 | 439.25 |
| 1987-01-07 | 475 | 480 | 475 | 475 | 35,000 | 443.93 |
| 1987-01-06 | 475 | 475 | 475 | 475 | 22,000 | 443.93 |
| 1987-01-05 | 450 | 450 | 450 | 450 | 2,000 | 420.56 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
