6436 アマノ(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 | 1,230 | 1,300 | 1,210 | 1,300 | 72,000 | 1,181.82 |
| 1987-12-26 | 1,280 | 1,300 | 1,250 | 1,250 | 37,000 | 1,136.36 |
| 1987-12-25 | 1,330 | 1,330 | 1,300 | 1,300 | 94,000 | 1,181.82 |
| 1987-12-24 | 1,370 | 1,370 | 1,330 | 1,340 | 52,000 | 1,218.18 |
| 1987-12-23 | 1,370 | 1,370 | 1,340 | 1,360 | 97,000 | 1,236.36 |
| 1987-12-22 | 1,400 | 1,410 | 1,370 | 1,390 | 203,000 | 1,263.64 |
| 1987-12-21 | 1,380 | 1,410 | 1,370 | 1,400 | 320,000 | 1,272.73 |
| 1987-12-18 | 1,360 | 1,380 | 1,330 | 1,380 | 313,000 | 1,254.55 |
| 1987-12-17 | 1,380 | 1,380 | 1,330 | 1,380 | 581,000 | 1,254.55 |
| 1987-12-16 | 1,300 | 1,360 | 1,290 | 1,360 | 518,000 | 1,236.36 |
| 1987-12-15 | 1,280 | 1,300 | 1,260 | 1,260 | 137,000 | 1,145.45 |
| 1987-12-14 | 1,250 | 1,260 | 1,220 | 1,220 | 12,000 | 1,109.09 |
| 1987-12-11 | 1,230 | 1,260 | 1,230 | 1,260 | 62,000 | 1,145.45 |
| 1987-12-10 | 1,270 | 1,280 | 1,240 | 1,270 | 82,000 | 1,154.55 |
| 1987-12-09 | 1,300 | 1,300 | 1,240 | 1,240 | 116,000 | 1,127.27 |
| 1987-12-08 | 1,270 | 1,290 | 1,270 | 1,270 | 197,000 | 1,154.55 |
| 1987-12-07 | 1,220 | 1,250 | 1,220 | 1,250 | 125,000 | 1,136.36 |
| 1987-12-05 | 1,180 | 1,200 | 1,180 | 1,200 | 15,000 | 1,090.91 |
| 1987-12-04 | 1,170 | 1,190 | 1,170 | 1,180 | 40,000 | 1,072.73 |
| 1987-12-03 | 1,200 | 1,230 | 1,170 | 1,180 | 80,000 | 1,072.73 |
| 1987-12-02 | 1,210 | 1,220 | 1,200 | 1,220 | 15,000 | 1,109.09 |
| 1987-12-01 | 1,150 | 1,160 | 1,150 | 1,160 | 19,000 | 1,054.55 |
| 1987-11-30 | 1,220 | 1,220 | 1,150 | 1,160 | 50,000 | 1,054.55 |
| 1987-11-28 | 1,250 | 1,250 | 1,230 | 1,240 | 47,000 | 1,127.27 |
| 1987-11-27 | 1,200 | 1,230 | 1,200 | 1,230 | 92,000 | 1,118.18 |
| 1987-11-26 | 1,270 | 1,270 | 1,200 | 1,200 | 20,000 | 1,090.91 |
| 1987-11-25 | 1,280 | 1,300 | 1,280 | 1,280 | 72,000 | 1,163.64 |
| 1987-11-24 | 1,260 | 1,280 | 1,260 | 1,270 | 88,000 | 1,154.55 |
| 1987-11-20 | 1,190 | 1,280 | 1,190 | 1,260 | 202,000 | 1,145.45 |
| 1987-11-19 | 1,200 | 1,220 | 1,200 | 1,210 | 29,000 | 1,100 |
| 1987-11-18 | 1,160 | 1,220 | 1,160 | 1,220 | 16,000 | 1,109.09 |
| 1987-11-17 | 1,220 | 1,220 | 1,170 | 1,180 | 29,000 | 1,072.73 |
| 1987-11-16 | 1,210 | 1,220 | 1,200 | 1,220 | 95,000 | 1,109.09 |
| 1987-11-13 | 1,150 | 1,200 | 1,150 | 1,170 | 78,000 | 1,063.64 |
| 1987-11-12 | 1,120 | 1,140 | 1,090 | 1,130 | 95,000 | 1,027.27 |
| 1987-11-11 | 1,100 | 1,100 | 1,040 | 1,040 | 81,000 | 945.46 |
| 1987-11-10 | 1,030 | 1,050 | 1,030 | 1,040 | 94,000 | 945.46 |
| 1987-11-09 | 1,160 | 1,160 | 1,150 | 1,160 | 29,000 | 1,054.55 |
| 1987-11-07 | 1,180 | 1,190 | 1,180 | 1,180 | 5,000 | 1,072.73 |
| 1987-11-06 | 1,240 | 1,240 | 1,150 | 1,160 | 108,000 | 1,054.55 |
| 1987-11-05 | 1,210 | 1,230 | 1,170 | 1,200 | 122,000 | 1,090.91 |
| 1987-11-04 | 1,150 | 1,190 | 1,150 | 1,190 | 13,000 | 1,081.82 |
| 1987-11-02 | 1,240 | 1,240 | 1,150 | 1,200 | 88,000 | 1,090.91 |
| 1987-10-31 | 1,190 | 1,250 | 1,150 | 1,250 | 41,000 | 1,136.36 |
| 1987-10-30 | 1,170 | 1,200 | 1,130 | 1,150 | 86,000 | 1,045.45 |
| 1987-10-29 | 1,130 | 1,140 | 1,050 | 1,050 | 70,000 | 954.55 |
| 1987-10-28 | 1,180 | 1,210 | 1,170 | 1,170 | 73,000 | 1,063.64 |
| 1987-10-27 | 1,080 | 1,190 | 1,080 | 1,190 | 164,000 | 1,081.82 |
| 1987-10-26 | 1,200 | 1,200 | 1,070 | 1,100 | 142,000 | 1,000 |
| 1987-10-24 | 1,190 | 1,250 | 1,190 | 1,200 | 80,000 | 1,090.91 |
| 1987-10-23 | 1,220 | 1,250 | 1,190 | 1,190 | 301,000 | 1,081.82 |
| 1987-10-22 | 1,360 | 1,360 | 1,260 | 1,260 | 200,000 | 1,145.45 |
| 1987-10-21 | 1,270 | 1,330 | 1,270 | 1,300 | 272,000 | 1,181.82 |
| 1987-10-20 | 1,210 | 1,210 | 1,210 | 1,210 | 159,000 | 1,100 |
| 1987-10-19 | 1,400 | 1,410 | 1,390 | 1,410 | 243,000 | 1,281.82 |
| 1987-10-16 | 1,460 | 1,490 | 1,440 | 1,480 | 129,000 | 1,345.45 |
| 1987-10-15 | 1,470 | 1,510 | 1,470 | 1,470 | 242,000 | 1,336.36 |
| 1987-10-14 | 1,530 | 1,550 | 1,500 | 1,550 | 185,000 | 1,409.09 |
| 1987-10-13 | 1,520 | 1,530 | 1,490 | 1,530 | 107,000 | 1,390.91 |
| 1987-10-12 | 1,490 | 1,550 | 1,490 | 1,550 | 197,000 | 1,409.09 |
| 1987-10-09 | 1,570 | 1,590 | 1,530 | 1,530 | 777,000 | 1,390.91 |
| 1987-10-08 | 1,500 | 1,580 | 1,480 | 1,580 | 2,006,000 | 1,436.36 |
| 1987-10-07 | 1,400 | 1,560 | 1,390 | 1,500 | 1,765,000 | 1,363.64 |
| 1987-10-06 | 1,420 | 1,430 | 1,400 | 1,400 | 154,000 | 1,272.73 |
| 1987-10-05 | 1,420 | 1,440 | 1,410 | 1,430 | 126,000 | 1,300 |
| 1987-10-03 | 1,440 | 1,440 | 1,420 | 1,420 | 234,000 | 1,290.91 |
| 1987-10-02 | 1,440 | 1,440 | 1,400 | 1,420 | 395,000 | 1,290.91 |
| 1987-10-01 | 1,380 | 1,440 | 1,360 | 1,400 | 659,000 | 1,272.73 |
| 1987-09-30 | 1,340 | 1,350 | 1,330 | 1,340 | 257,000 | 1,218.18 |
| 1987-09-29 | 1,320 | 1,340 | 1,320 | 1,340 | 99,000 | 1,218.18 |
| 1987-09-28 | 1,330 | 1,340 | 1,330 | 1,340 | 19,000 | 1,218.18 |
| 1987-09-26 | 1,340 | 1,340 | 1,280 | 1,290 | 157,000 | 1,172.73 |
| 1987-09-25 | 1,310 | 1,330 | 1,300 | 1,330 | 82,000 | 1,209.09 |
| 1987-09-24 | 1,330 | 1,330 | 1,300 | 1,310 | 37,000 | 1,190.91 |
| 1987-09-22 | 1,300 | 1,320 | 1,290 | 1,320 | 68,000 | 1,200 |
| 1987-09-21 | 1,320 | 1,320 | 1,300 | 1,310 | 90,000 | 1,190.91 |
| 1987-09-18 | 1,330 | 1,340 | 1,320 | 1,330 | 122,000 | 1,209.09 |
| 1987-09-17 | 1,320 | 1,340 | 1,300 | 1,320 | 132,000 | 1,200 |
| 1987-09-16 | 1,340 | 1,350 | 1,320 | 1,340 | 75,000 | 1,218.18 |
| 1987-09-14 | 1,310 | 1,340 | 1,310 | 1,340 | 51,000 | 1,218.18 |
| 1987-09-11 | 1,280 | 1,300 | 1,280 | 1,280 | 55,000 | 1,163.64 |
| 1987-09-10 | 1,310 | 1,310 | 1,300 | 1,300 | 8,000 | 1,181.82 |
| 1987-09-09 | 1,330 | 1,330 | 1,290 | 1,290 | 70,000 | 1,172.73 |
| 1987-09-08 | 1,280 | 1,350 | 1,280 | 1,340 | 207,000 | 1,218.18 |
| 1987-09-07 | 1,280 | 1,300 | 1,280 | 1,280 | 32,000 | 1,163.64 |
| 1987-09-05 | 1,320 | 1,320 | 1,290 | 1,290 | 30,000 | 1,172.73 |
| 1987-09-04 | 1,270 | 1,280 | 1,250 | 1,280 | 122,000 | 1,163.64 |
| 1987-09-03 | 1,240 | 1,280 | 1,240 | 1,270 | 85,000 | 1,154.55 |
| 1987-09-02 | 1,330 | 1,340 | 1,280 | 1,280 | 209,000 | 1,163.64 |
| 1987-09-01 | 1,300 | 1,350 | 1,300 | 1,330 | 184,000 | 1,209.09 |
| 1987-08-31 | 1,300 | 1,320 | 1,300 | 1,300 | 32,000 | 1,181.82 |
| 1987-08-29 | 1,300 | 1,330 | 1,290 | 1,300 | 94,000 | 1,181.82 |
| 1987-08-28 | 1,330 | 1,340 | 1,300 | 1,310 | 138,000 | 1,190.91 |
| 1987-08-27 | 1,320 | 1,350 | 1,320 | 1,320 | 235,000 | 1,200 |
| 1987-08-26 | 1,350 | 1,350 | 1,310 | 1,310 | 111,000 | 1,190.91 |
| 1987-08-25 | 1,320 | 1,360 | 1,320 | 1,360 | 125,000 | 1,236.36 |
| 1987-08-24 | 1,320 | 1,330 | 1,320 | 1,320 | 89,000 | 1,200 |
| 1987-08-22 | 1,320 | 1,330 | 1,320 | 1,330 | 90,000 | 1,209.09 |
| 1987-08-21 | 1,340 | 1,370 | 1,320 | 1,320 | 220,000 | 1,200 |
| 1987-08-20 | 1,300 | 1,320 | 1,280 | 1,320 | 72,000 | 1,200 |
| 1987-08-19 | 1,310 | 1,320 | 1,300 | 1,320 | 270,000 | 1,200 |
| 1987-08-18 | 1,390 | 1,390 | 1,350 | 1,350 | 55,000 | 1,227.27 |
| 1987-08-17 | 1,390 | 1,430 | 1,390 | 1,410 | 166,000 | 1,281.82 |
| 1987-08-14 | 1,390 | 1,430 | 1,380 | 1,430 | 502,000 | 1,300 |
| 1987-08-13 | 1,350 | 1,390 | 1,340 | 1,390 | 229,000 | 1,263.64 |
| 1987-08-12 | 1,350 | 1,370 | 1,340 | 1,350 | 304,000 | 1,227.27 |
| 1987-08-11 | 1,350 | 1,370 | 1,350 | 1,360 | 187,000 | 1,236.36 |
| 1987-08-10 | 1,360 | 1,360 | 1,340 | 1,360 | 162,000 | 1,236.36 |
| 1987-08-07 | 1,390 | 1,390 | 1,350 | 1,360 | 255,000 | 1,236.36 |
| 1987-08-06 | 1,330 | 1,370 | 1,330 | 1,370 | 507,000 | 1,245.45 |
| 1987-08-05 | 1,300 | 1,330 | 1,300 | 1,310 | 93,000 | 1,190.91 |
| 1987-08-04 | 1,290 | 1,310 | 1,280 | 1,290 | 151,000 | 1,172.73 |
| 1987-08-03 | 1,310 | 1,320 | 1,290 | 1,310 | 202,000 | 1,190.91 |
| 1987-08-01 | 1,330 | 1,340 | 1,320 | 1,330 | 163,000 | 1,209.09 |
| 1987-07-31 | 1,340 | 1,350 | 1,280 | 1,320 | 442,000 | 1,200 |
| 1987-07-30 | 1,340 | 1,340 | 1,300 | 1,320 | 803,000 | 1,200 |
| 1987-07-29 | 1,230 | 1,330 | 1,230 | 1,320 | 1,421,000 | 1,200 |
| 1987-07-28 | 1,200 | 1,220 | 1,200 | 1,210 | 130,000 | 1,100 |
| 1987-07-27 | 1,200 | 1,200 | 1,180 | 1,180 | 37,000 | 1,072.73 |
| 1987-07-25 | 1,210 | 1,220 | 1,200 | 1,200 | 44,000 | 1,090.91 |
| 1987-07-24 | 1,190 | 1,220 | 1,190 | 1,220 | 214,000 | 1,109.09 |
| 1987-07-23 | 1,190 | 1,200 | 1,170 | 1,200 | 198,000 | 1,090.91 |
| 1987-07-22 | 1,200 | 1,220 | 1,180 | 1,190 | 332,000 | 1,081.82 |
| 1987-07-21 | 1,210 | 1,220 | 1,170 | 1,200 | 242,000 | 1,090.91 |
| 1987-07-20 | 1,180 | 1,230 | 1,180 | 1,220 | 346,000 | 1,109.09 |
| 1987-07-17 | 1,130 | 1,170 | 1,130 | 1,170 | 134,000 | 1,063.64 |
| 1987-07-16 | 1,130 | 1,130 | 1,110 | 1,110 | 33,000 | 1,009.09 |
| 1987-07-15 | 1,100 | 1,130 | 1,100 | 1,110 | 79,000 | 1,009.09 |
| 1987-07-14 | 1,130 | 1,130 | 1,110 | 1,110 | 52,000 | 1,009.09 |
| 1987-07-13 | 1,100 | 1,140 | 1,090 | 1,120 | 33,000 | 1,018.18 |
| 1987-07-10 | 1,100 | 1,110 | 1,090 | 1,090 | 109,000 | 990.91 |
| 1987-07-09 | 1,120 | 1,120 | 1,100 | 1,100 | 71,000 | 1,000 |
| 1987-07-08 | 1,120 | 1,150 | 1,120 | 1,120 | 144,000 | 1,018.18 |
| 1987-07-07 | 1,110 | 1,120 | 1,110 | 1,120 | 39,000 | 1,018.18 |
| 1987-07-06 | 1,100 | 1,150 | 1,100 | 1,110 | 25,000 | 1,009.09 |
| 1987-07-04 | 1,160 | 1,160 | 1,150 | 1,150 | 34,000 | 1,045.45 |
| 1987-07-03 | 1,140 | 1,180 | 1,140 | 1,160 | 69,000 | 1,054.55 |
| 1987-07-02 | 1,110 | 1,140 | 1,110 | 1,130 | 30,000 | 1,027.27 |
| 1987-07-01 | 1,100 | 1,110 | 1,090 | 1,100 | 81,000 | 1,000 |
| 1987-06-30 | 1,160 | 1,160 | 1,140 | 1,140 | 37,000 | 1,036.36 |
| 1987-06-29 | 1,170 | 1,170 | 1,140 | 1,170 | 75,000 | 1,063.64 |
| 1987-06-27 | 1,170 | 1,180 | 1,150 | 1,170 | 45,000 | 1,063.64 |
| 1987-06-26 | 1,190 | 1,200 | 1,160 | 1,160 | 56,000 | 1,054.55 |
| 1987-06-25 | 1,140 | 1,190 | 1,120 | 1,190 | 82,000 | 1,081.82 |
| 1987-06-24 | 1,180 | 1,200 | 1,170 | 1,180 | 209,000 | 1,072.73 |
| 1987-06-23 | 1,200 | 1,210 | 1,180 | 1,180 | 203,000 | 1,072.73 |
| 1987-06-22 | 1,200 | 1,210 | 1,190 | 1,200 | 147,000 | 1,090.91 |
| 1987-06-19 | 1,180 | 1,200 | 1,180 | 1,200 | 159,000 | 1,090.91 |
| 1987-06-18 | 1,230 | 1,230 | 1,170 | 1,210 | 196,000 | 1,100 |
| 1987-06-17 | 1,200 | 1,220 | 1,190 | 1,220 | 389,000 | 1,109.09 |
| 1987-06-16 | 1,200 | 1,230 | 1,190 | 1,190 | 776,000 | 1,081.82 |
| 1987-06-15 | 1,170 | 1,170 | 1,140 | 1,160 | 260,000 | 1,054.55 |
| 1987-06-12 | 1,110 | 1,160 | 1,100 | 1,110 | 397,000 | 1,009.09 |
| 1987-06-11 | 1,050 | 1,120 | 1,040 | 1,110 | 191,000 | 1,009.09 |
| 1987-06-10 | 1,100 | 1,110 | 1,050 | 1,050 | 104,000 | 954.55 |
| 1987-06-09 | 1,130 | 1,150 | 1,100 | 1,110 | 85,000 | 1,009.09 |
| 1987-06-08 | 1,120 | 1,150 | 1,120 | 1,130 | 78,000 | 1,027.27 |
| 1987-06-06 | 1,130 | 1,140 | 1,120 | 1,120 | 97,000 | 1,018.18 |
| 1987-06-05 | 1,160 | 1,190 | 1,120 | 1,160 | 949,000 | 1,054.55 |
| 1987-06-04 | 1,070 | 1,130 | 1,070 | 1,120 | 829,000 | 1,018.18 |
| 1987-06-03 | 1,020 | 1,060 | 1,010 | 1,050 | 171,000 | 954.55 |
| 1987-06-02 | 1,040 | 1,070 | 1,020 | 1,030 | 268,000 | 936.36 |
| 1987-06-01 | 1,020 | 1,040 | 1,010 | 1,040 | 173,000 | 945.46 |
| 1987-05-30 | 1,030 | 1,040 | 1,020 | 1,020 | 53,000 | 927.27 |
| 1987-05-29 | 1,050 | 1,070 | 1,040 | 1,050 | 335,000 | 954.55 |
| 1987-05-28 | 1,000 | 1,050 | 1,000 | 1,050 | 662,000 | 954.55 |
| 1987-05-27 | 990 | 1,000 | 980 | 1,000 | 471,000 | 909.09 |
| 1987-05-26 | 950 | 975 | 941 | 975 | 68,000 | 886.36 |
| 1987-05-25 | 960 | 960 | 950 | 950 | 75,000 | 863.64 |
| 1987-05-23 | 950 | 955 | 941 | 955 | 47,000 | 868.18 |
| 1987-05-22 | 930 | 959 | 930 | 950 | 126,000 | 863.64 |
| 1987-05-21 | 930 | 930 | 925 | 930 | 59,000 | 845.46 |
| 1987-05-20 | 944 | 944 | 930 | 930 | 159,000 | 845.46 |
| 1987-05-19 | 928 | 948 | 928 | 948 | 261,000 | 861.82 |
| 1987-05-18 | 919 | 930 | 918 | 930 | 160,000 | 845.46 |
| 1987-05-15 | 919 | 920 | 910 | 920 | 279,000 | 836.36 |
| 1987-05-14 | 900 | 910 | 900 | 910 | 210,000 | 827.27 |
| 1987-05-13 | 880 | 900 | 880 | 900 | 90,000 | 818.18 |
| 1987-05-12 | 890 | 890 | 859 | 880 | 63,000 | 800 |
| 1987-05-11 | 898 | 898 | 890 | 890 | 80,000 | 809.09 |
| 1987-05-08 | 899 | 899 | 890 | 898 | 33,000 | 816.36 |
| 1987-05-07 | 880 | 898 | 880 | 891 | 37,000 | 810 |
| 1987-05-06 | 872 | 890 | 872 | 880 | 22,000 | 800 |
| 1987-05-02 | 875 | 875 | 870 | 870 | 17,000 | 790.91 |
| 1987-05-01 | 860 | 870 | 860 | 870 | 66,000 | 790.91 |
| 1987-04-30 | 850 | 860 | 850 | 850 | 17,000 | 772.73 |
| 1987-04-28 | 841 | 851 | 841 | 851 | 16,000 | 773.64 |
| 1987-04-27 | 836 | 840 | 835 | 840 | 11,000 | 763.64 |
| 1987-04-25 | 835 | 840 | 835 | 835 | 21,000 | 759.09 |
| 1987-04-24 | 840 | 840 | 835 | 835 | 25,000 | 759.09 |
| 1987-04-23 | 850 | 850 | 840 | 840 | 53,000 | 763.64 |
| 1987-04-22 | 850 | 855 | 840 | 855 | 50,000 | 777.27 |
| 1987-04-21 | 845 | 852 | 845 | 850 | 113,000 | 772.73 |
| 1987-04-20 | 836 | 850 | 835 | 850 | 150,000 | 772.73 |
| 1987-04-17 | 840 | 845 | 830 | 830 | 62,000 | 754.55 |
| 1987-04-16 | 830 | 850 | 830 | 840 | 250,000 | 763.64 |
| 1987-04-15 | 840 | 845 | 830 | 830 | 53,000 | 754.55 |
| 1987-04-14 | 830 | 850 | 830 | 845 | 74,000 | 768.18 |
| 1987-04-13 | 850 | 860 | 850 | 850 | 56,000 | 772.73 |
| 1987-04-10 | 870 | 880 | 870 | 870 | 41,000 | 790.91 |
| 1987-04-09 | 880 | 890 | 880 | 885 | 58,000 | 804.55 |
| 1987-04-08 | 900 | 900 | 888 | 888 | 36,000 | 807.27 |
| 1987-04-07 | 920 | 925 | 915 | 925 | 28,000 | 840.91 |
| 1987-04-06 | 907 | 930 | 901 | 925 | 36,000 | 840.91 |
| 1987-04-04 | 880 | 911 | 880 | 910 | 24,000 | 827.27 |
| 1987-04-03 | 880 | 890 | 879 | 880 | 153,000 | 800 |
| 1987-04-02 | 845 | 860 | 845 | 860 | 225,000 | 781.82 |
| 1987-04-01 | 870 | 870 | 845 | 845 | 168,000 | 768.18 |
| 1987-03-31 | 840 | 870 | 840 | 870 | 37,000 | 790.91 |
| 1987-03-30 | 875 | 875 | 861 | 870 | 84,000 | 790.91 |
| 1987-03-28 | 876 | 878 | 876 | 877 | 15,000 | 797.27 |
| 1987-03-27 | 880 | 885 | 876 | 880 | 139,000 | 800 |
| 1987-03-26 | 895 | 895 | 880 | 880 | 91,000 | 800 |
| 1987-03-25 | 910 | 910 | 890 | 895 | 98,000 | 813.64 |
| 1987-03-24 | 920 | 920 | 910 | 910 | 37,000 | 827.27 |
| 1987-03-23 | 900 | 922 | 897 | 920 | 131,000 | 836.36 |
| 1987-03-20 | 899 | 900 | 885 | 900 | 426,000 | 818.18 |
| 1987-03-19 | 900 | 900 | 890 | 900 | 316,000 | 818.18 |
| 1987-03-18 | 900 | 910 | 900 | 900 | 199,000 | 818.18 |
| 1987-03-17 | 900 | 905 | 900 | 900 | 171,000 | 818.18 |
| 1987-03-16 | 928 | 928 | 915 | 920 | 114,000 | 836.36 |
| 1987-03-13 | 930 | 930 | 927 | 930 | 83,000 | 845.46 |
| 1987-03-12 | 930 | 930 | 915 | 930 | 128,000 | 845.46 |
| 1987-03-11 | 940 | 940 | 930 | 937 | 57,000 | 851.82 |
| 1987-03-10 | 935 | 945 | 933 | 945 | 103,000 | 859.09 |
| 1987-03-09 | 935 | 935 | 930 | 935 | 89,000 | 850 |
| 1987-03-07 | 934 | 935 | 929 | 935 | 78,000 | 850 |
| 1987-03-06 | 960 | 961 | 940 | 940 | 126,000 | 854.55 |
| 1987-03-05 | 980 | 980 | 960 | 961 | 198,000 | 873.64 |
| 1987-03-04 | 1,000 | 1,000 | 980 | 980 | 163,000 | 890.91 |
| 1987-03-03 | 996 | 1,000 | 990 | 992 | 75,000 | 901.82 |
| 1987-03-02 | 1,000 | 1,000 | 991 | 991 | 91,000 | 900.91 |
| 1987-02-27 | 996 | 1,000 | 995 | 1,000 | 56,000 | 909.09 |
| 1987-02-26 | 1,000 | 1,000 | 995 | 995 | 44,000 | 904.55 |
| 1987-02-25 | 1,000 | 1,000 | 995 | 1,000 | 135,000 | 909.09 |
| 1987-02-24 | 1,020 | 1,030 | 995 | 995 | 76,000 | 904.55 |
| 1987-02-23 | 1,010 | 1,010 | 1,000 | 1,000 | 88,000 | 909.09 |
| 1987-02-20 | 1,010 | 1,020 | 1,000 | 1,010 | 166,000 | 918.18 |
| 1987-02-19 | 995 | 1,040 | 995 | 1,020 | 113,000 | 927.27 |
| 1987-02-18 | 995 | 1,010 | 990 | 995 | 96,000 | 904.55 |
| 1987-02-17 | 1,000 | 1,000 | 990 | 1,000 | 158,000 | 909.09 |
| 1987-02-16 | 1,000 | 1,050 | 1,000 | 1,010 | 47,000 | 918.18 |
| 1987-02-13 | 1,020 | 1,020 | 1,000 | 1,000 | 51,000 | 909.09 |
| 1987-02-12 | 1,040 | 1,040 | 1,030 | 1,030 | 85,000 | 936.36 |
| 1987-02-10 | 1,050 | 1,050 | 1,040 | 1,040 | 22,000 | 945.46 |
| 1987-02-09 | 1,040 | 1,060 | 1,030 | 1,030 | 54,000 | 936.36 |
| 1987-02-07 | 1,030 | 1,050 | 1,030 | 1,050 | 69,000 | 954.55 |
| 1987-02-06 | 1,030 | 1,040 | 1,030 | 1,030 | 59,000 | 936.36 |
| 1987-02-05 | 1,070 | 1,070 | 1,020 | 1,020 | 137,000 | 927.27 |
| 1987-02-04 | 1,080 | 1,080 | 1,080 | 1,080 | 50,000 | 981.82 |
| 1987-02-03 | 1,100 | 1,100 | 1,090 | 1,090 | 52,000 | 990.91 |
| 1987-02-02 | 1,070 | 1,130 | 1,070 | 1,120 | 60,000 | 1,018.18 |
| 1987-01-31 | 1,090 | 1,100 | 1,090 | 1,090 | 22,000 | 990.91 |
| 1987-01-30 | 1,080 | 1,100 | 1,070 | 1,090 | 93,000 | 990.91 |
| 1987-01-29 | 1,070 | 1,100 | 1,070 | 1,090 | 108,000 | 990.91 |
| 1987-01-28 | 1,100 | 1,110 | 1,070 | 1,080 | 122,000 | 981.82 |
| 1987-01-27 | 1,120 | 1,130 | 1,110 | 1,110 | 42,000 | 1,009.09 |
| 1987-01-26 | 1,130 | 1,150 | 1,110 | 1,130 | 93,000 | 1,027.27 |
| 1987-01-24 | 1,130 | 1,130 | 1,120 | 1,120 | 37,000 | 1,018.18 |
| 1987-01-23 | 1,120 | 1,150 | 1,120 | 1,150 | 21,000 | 1,045.45 |
| 1987-01-22 | 1,160 | 1,180 | 1,140 | 1,180 | 45,000 | 1,072.73 |
| 1987-01-21 | 1,160 | 1,160 | 1,120 | 1,120 | 69,000 | 1,018.18 |
| 1987-01-20 | 1,170 | 1,170 | 1,160 | 1,160 | 34,000 | 1,054.55 |
| 1987-01-19 | 1,180 | 1,190 | 1,170 | 1,170 | 63,000 | 1,063.64 |
| 1987-01-16 | 1,230 | 1,230 | 1,190 | 1,190 | 33,000 | 1,081.82 |
| 1987-01-14 | 1,200 | 1,200 | 1,190 | 1,190 | 39,000 | 1,081.82 |
| 1987-01-13 | 1,200 | 1,200 | 1,200 | 1,200 | 50,000 | 1,090.91 |
| 1987-01-12 | 1,200 | 1,210 | 1,180 | 1,210 | 87,000 | 1,100 |
| 1987-01-09 | 1,180 | 1,230 | 1,180 | 1,200 | 60,000 | 1,090.91 |
| 1987-01-08 | 1,200 | 1,200 | 1,200 | 1,200 | 74,000 | 1,090.91 |
| 1987-01-07 | 1,200 | 1,230 | 1,200 | 1,230 | 40,000 | 1,118.18 |
| 1987-01-06 | 1,170 | 1,200 | 1,170 | 1,200 | 14,000 | 1,090.91 |
| 1987-01-05 | 1,170 | 1,180 | 1,170 | 1,170 | 10,000 | 1,063.64 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株
