6516 山洋電気(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 | 985 | 996 | 980 | 996 | 7,000 | 4,115.70 |
| 1987-12-26 | 999 | 1,000 | 975 | 975 | 19,000 | 4,028.93 |
| 1987-12-25 | 1,000 | 1,030 | 1,000 | 1,030 | 26,000 | 4,256.20 |
| 1987-12-24 | 1,000 | 1,020 | 995 | 1,020 | 34,000 | 4,214.88 |
| 1987-12-23 | 1,000 | 1,000 | 996 | 999 | 13,000 | 4,128.10 |
| 1987-12-22 | 1,000 | 1,000 | 999 | 999 | 18,000 | 4,128.10 |
| 1987-12-21 | 1,000 | 1,000 | 995 | 996 | 20,000 | 4,115.70 |
| 1987-12-18 | 1,000 | 1,000 | 995 | 1,000 | 19,000 | 4,132.23 |
| 1987-12-17 | 996 | 1,000 | 996 | 1,000 | 7,000 | 4,132.23 |
| 1987-12-16 | 1,000 | 1,000 | 995 | 995 | 6,000 | 4,111.57 |
| 1987-12-15 | 1,030 | 1,040 | 1,000 | 1,000 | 29,000 | 4,132.23 |
| 1987-12-14 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 4,173.55 |
| 1987-12-11 | 990 | 990 | 990 | 990 | 22,000 | 4,090.91 |
| 1987-12-10 | 1,050 | 1,070 | 1,040 | 1,040 | 22,000 | 4,297.52 |
| 1987-12-09 | 1,030 | 1,030 | 1,000 | 1,030 | 68,000 | 4,256.20 |
| 1987-12-08 | 1,000 | 1,000 | 995 | 995 | 16,000 | 4,111.57 |
| 1987-12-07 | 979 | 979 | 975 | 975 | 9,000 | 4,028.93 |
| 1987-12-04 | 975 | 980 | 975 | 980 | 12,000 | 4,049.59 |
| 1987-12-03 | 980 | 980 | 951 | 951 | 15,000 | 3,929.75 |
| 1987-12-02 | 985 | 985 | 980 | 984 | 23,000 | 4,066.12 |
| 1987-12-01 | 973 | 981 | 973 | 980 | 13,000 | 4,049.59 |
| 1987-11-30 | 972 | 973 | 972 | 973 | 8,000 | 4,020.66 |
| 1987-11-28 | 985 | 985 | 975 | 985 | 6,000 | 4,070.25 |
| 1987-11-27 | 990 | 1,000 | 970 | 970 | 26,000 | 4,008.26 |
| 1987-11-26 | 980 | 999 | 980 | 995 | 23,000 | 4,111.57 |
| 1987-11-25 | 1,000 | 1,020 | 965 | 965 | 68,000 | 3,987.60 |
| 1987-11-24 | 975 | 990 | 975 | 980 | 33,000 | 4,049.59 |
| 1987-11-20 | 980 | 980 | 970 | 970 | 26,000 | 4,008.26 |
| 1987-11-19 | 1,000 | 1,010 | 990 | 990 | 48,000 | 4,090.91 |
| 1987-11-18 | 1,000 | 1,000 | 990 | 990 | 21,000 | 4,090.91 |
| 1987-11-17 | 1,050 | 1,050 | 1,030 | 1,040 | 12,000 | 4,297.52 |
| 1987-11-16 | 995 | 1,030 | 990 | 1,010 | 56,000 | 4,173.55 |
| 1987-11-12 | 905 | 919 | 905 | 906 | 42,000 | 3,743.80 |
| 1987-11-10 | 940 | 950 | 930 | 930 | 39,000 | 3,842.98 |
| 1987-11-09 | 971 | 986 | 950 | 950 | 17,000 | 3,925.62 |
| 1987-11-07 | 990 | 990 | 970 | 970 | 13,000 | 4,008.26 |
| 1987-11-06 | 972 | 1,010 | 970 | 970 | 33,000 | 4,008.26 |
| 1987-11-05 | 980 | 985 | 970 | 970 | 28,000 | 4,008.26 |
| 1987-11-04 | 980 | 996 | 980 | 995 | 37,000 | 4,111.57 |
| 1987-11-02 | 1,010 | 1,040 | 1,010 | 1,020 | 32,000 | 4,214.88 |
| 1987-10-31 | 1,000 | 1,020 | 1,000 | 1,000 | 52,000 | 4,132.23 |
| 1987-10-30 | 960 | 990 | 960 | 990 | 50,000 | 4,090.91 |
| 1987-10-29 | 950 | 955 | 950 | 950 | 49,000 | 3,925.62 |
| 1987-10-28 | 1,070 | 1,070 | 950 | 950 | 111,000 | 3,925.62 |
| 1987-10-27 | 980 | 1,010 | 980 | 1,010 | 29,000 | 4,173.55 |
| 1987-10-26 | 1,070 | 1,070 | 1,000 | 1,000 | 26,000 | 4,132.23 |
| 1987-10-24 | 1,070 | 1,110 | 1,070 | 1,110 | 13,000 | 4,586.78 |
| 1987-10-22 | 1,250 | 1,290 | 1,240 | 1,270 | 42,000 | 5,247.93 |
| 1987-10-21 | 1,300 | 1,300 | 1,300 | 1,300 | 17,000 | 5,371.90 |
| 1987-10-19 | 1,330 | 1,380 | 1,330 | 1,380 | 25,000 | 5,702.48 |
| 1987-10-16 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 5,578.51 |
| 1987-10-15 | 1,400 | 1,400 | 1,350 | 1,400 | 48,000 | 5,785.12 |
| 1987-10-14 | 1,400 | 1,430 | 1,380 | 1,420 | 83,000 | 5,867.77 |
| 1987-10-13 | 1,340 | 1,380 | 1,330 | 1,370 | 23,000 | 5,661.16 |
| 1987-10-12 | 1,380 | 1,380 | 1,360 | 1,360 | 10,000 | 5,619.83 |
| 1987-10-09 | 1,460 | 1,460 | 1,380 | 1,380 | 7,000 | 5,702.48 |
| 1987-10-08 | 1,470 | 1,480 | 1,440 | 1,440 | 130,000 | 5,950.41 |
| 1987-10-07 | 1,400 | 1,490 | 1,400 | 1,460 | 156,000 | 6,033.06 |
| 1987-10-06 | 1,440 | 1,460 | 1,420 | 1,460 | 48,000 | 6,033.06 |
| 1987-10-05 | 1,440 | 1,450 | 1,430 | 1,450 | 50,000 | 5,991.74 |
| 1987-10-03 | 1,460 | 1,460 | 1,440 | 1,440 | 100,000 | 5,950.41 |
| 1987-10-02 | 1,490 | 1,500 | 1,390 | 1,430 | 316,000 | 5,909.09 |
| 1987-10-01 | 1,420 | 1,470 | 1,400 | 1,470 | 362,000 | 6,074.38 |
| 1987-09-30 | 1,350 | 1,400 | 1,350 | 1,400 | 38,000 | 5,785.12 |
| 1987-09-29 | 1,350 | 1,380 | 1,330 | 1,330 | 61,000 | 5,495.87 |
| 1987-09-28 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 5,578.51 |
| 1987-09-26 | 1,320 | 1,350 | 1,300 | 1,350 | 9,000 | 5,578.51 |
| 1987-09-25 | 1,360 | 1,370 | 1,350 | 1,350 | 72,000 | 5,578.51 |
| 1987-09-24 | 1,380 | 1,380 | 1,370 | 1,370 | 99,000 | 5,661.16 |
| 1987-09-22 | 1,350 | 1,380 | 1,350 | 1,350 | 87,000 | 5,578.51 |
| 1987-09-21 | 1,340 | 1,390 | 1,340 | 1,350 | 66,000 | 5,578.51 |
| 1987-09-18 | 1,330 | 1,330 | 1,310 | 1,330 | 124,000 | 5,495.87 |
| 1987-09-17 | 1,330 | 1,340 | 1,310 | 1,310 | 51,000 | 5,413.22 |
| 1987-09-16 | 1,310 | 1,340 | 1,310 | 1,330 | 48,000 | 5,495.87 |
| 1987-09-14 | 1,300 | 1,330 | 1,260 | 1,290 | 82,000 | 5,330.58 |
| 1987-09-11 | 1,300 | 1,320 | 1,280 | 1,280 | 78,000 | 5,289.26 |
| 1987-09-10 | 1,290 | 1,300 | 1,290 | 1,300 | 15,000 | 5,371.90 |
| 1987-09-09 | 1,290 | 1,300 | 1,280 | 1,290 | 32,000 | 5,330.58 |
| 1987-09-08 | 1,250 | 1,300 | 1,250 | 1,300 | 23,000 | 5,371.90 |
| 1987-09-07 | 1,300 | 1,300 | 1,290 | 1,290 | 13,000 | 5,330.58 |
| 1987-09-04 | 1,250 | 1,300 | 1,250 | 1,300 | 190,000 | 5,371.90 |
| 1987-09-03 | 1,220 | 1,240 | 1,220 | 1,230 | 11,000 | 5,082.64 |
| 1987-09-02 | 1,250 | 1,260 | 1,220 | 1,220 | 120,000 | 5,041.32 |
| 1987-09-01 | 1,220 | 1,290 | 1,220 | 1,250 | 10,000 | 5,165.29 |
| 1987-08-31 | 1,260 | 1,260 | 1,220 | 1,250 | 10,000 | 5,165.29 |
| 1987-08-29 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 5,165.29 |
| 1987-08-28 | 1,300 | 1,320 | 1,250 | 1,250 | 116,000 | 5,165.29 |
| 1987-08-27 | 1,340 | 1,360 | 1,320 | 1,340 | 171,000 | 5,537.19 |
| 1987-08-26 | 1,260 | 1,350 | 1,260 | 1,350 | 311,000 | 5,578.51 |
| 1987-08-25 | 1,320 | 1,320 | 1,240 | 1,240 | 53,000 | 5,123.97 |
| 1987-08-24 | 1,290 | 1,300 | 1,280 | 1,300 | 148,000 | 5,371.90 |
| 1987-08-22 | 1,290 | 1,320 | 1,280 | 1,300 | 168,000 | 5,371.90 |
| 1987-08-21 | 1,220 | 1,290 | 1,210 | 1,250 | 123,000 | 5,165.29 |
| 1987-08-20 | 1,200 | 1,230 | 1,180 | 1,200 | 53,000 | 4,958.68 |
| 1987-08-19 | 1,240 | 1,250 | 1,240 | 1,240 | 72,000 | 5,123.97 |
| 1987-08-18 | 1,260 | 1,310 | 1,260 | 1,300 | 134,000 | 5,371.90 |
| 1987-08-17 | 1,290 | 1,290 | 1,270 | 1,280 | 50,000 | 5,289.26 |
| 1987-08-14 | 1,300 | 1,320 | 1,260 | 1,300 | 213,000 | 5,371.90 |
| 1987-08-13 | 1,280 | 1,290 | 1,270 | 1,280 | 83,000 | 5,289.26 |
| 1987-08-12 | 1,280 | 1,300 | 1,260 | 1,270 | 48,000 | 5,247.93 |
| 1987-08-11 | 1,300 | 1,300 | 1,270 | 1,300 | 80,000 | 5,371.90 |
| 1987-08-10 | 1,280 | 1,320 | 1,250 | 1,320 | 274,000 | 5,454.55 |
| 1987-08-07 | 1,230 | 1,310 | 1,230 | 1,260 | 778,000 | 5,206.61 |
| 1987-08-06 | 1,200 | 1,210 | 1,170 | 1,200 | 107,000 | 4,958.68 |
| 1987-08-05 | 1,150 | 1,200 | 1,150 | 1,200 | 79,000 | 4,958.68 |
| 1987-08-04 | 1,160 | 1,170 | 1,130 | 1,130 | 52,000 | 4,669.42 |
| 1987-08-03 | 1,200 | 1,200 | 1,150 | 1,200 | 33,000 | 4,958.68 |
| 1987-08-01 | 1,160 | 1,190 | 1,130 | 1,190 | 29,000 | 4,917.36 |
| 1987-07-31 | 1,210 | 1,210 | 1,170 | 1,170 | 42,000 | 4,834.71 |
| 1987-07-30 | 1,200 | 1,200 | 1,170 | 1,180 | 67,000 | 4,876.03 |
| 1987-07-29 | 1,200 | 1,230 | 1,150 | 1,230 | 364,000 | 5,082.64 |
| 1987-07-28 | 1,120 | 1,230 | 1,120 | 1,200 | 472,000 | 4,958.68 |
| 1987-07-27 | 1,130 | 1,130 | 1,090 | 1,120 | 191,000 | 4,628.10 |
| 1987-07-24 | 1,040 | 1,040 | 1,010 | 1,010 | 4,000 | 4,173.55 |
| 1987-07-21 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 4,132.23 |
| 1987-07-20 | 1,090 | 1,100 | 1,030 | 1,030 | 19,000 | 4,256.20 |
| 1987-07-17 | 1,050 | 1,080 | 1,040 | 1,080 | 43,000 | 4,462.81 |
| 1987-07-16 | 1,040 | 1,040 | 990 | 1,000 | 35,000 | 4,132.23 |
| 1987-07-15 | 997 | 1,060 | 997 | 1,060 | 70,000 | 4,380.17 |
| 1987-07-14 | 991 | 991 | 991 | 991 | 1,000 | 4,095.04 |
| 1987-07-13 | 991 | 991 | 991 | 991 | 2,000 | 4,095.04 |
| 1987-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,132.23 |
| 1987-07-08 | 1,000 | 1,000 | 990 | 990 | 9,000 | 4,090.91 |
| 1987-07-07 | 1,000 | 1,000 | 985 | 985 | 74,000 | 4,070.25 |
| 1987-07-06 | 1,070 | 1,070 | 1,000 | 1,000 | 22,000 | 4,132.23 |
| 1987-07-04 | 1,050 | 1,060 | 1,030 | 1,060 | 6,000 | 4,380.17 |
| 1987-07-03 | 1,040 | 1,050 | 1,020 | 1,050 | 73,000 | 4,338.84 |
| 1987-07-02 | 1,000 | 1,000 | 990 | 990 | 36,000 | 4,090.91 |
| 1987-07-01 | 1,040 | 1,040 | 1,000 | 1,010 | 20,000 | 4,173.55 |
| 1987-06-30 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 | 4,132.23 |
| 1987-06-29 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 4,338.84 |
| 1987-06-27 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 | 4,421.49 |
| 1987-06-26 | 1,080 | 1,080 | 1,060 | 1,070 | 20,000 | 4,421.49 |
| 1987-06-25 | 1,100 | 1,120 | 1,060 | 1,080 | 20,000 | 4,462.81 |
| 1987-06-24 | 1,110 | 1,120 | 1,100 | 1,100 | 53,000 | 4,545.45 |
| 1987-06-23 | 1,060 | 1,100 | 1,060 | 1,100 | 57,000 | 4,545.45 |
| 1987-06-22 | 1,070 | 1,080 | 1,060 | 1,060 | 17,000 | 4,380.17 |
| 1987-06-19 | 1,020 | 1,080 | 1,020 | 1,040 | 28,000 | 4,297.52 |
| 1987-06-18 | 1,050 | 1,050 | 1,030 | 1,050 | 18,000 | 4,338.84 |
| 1987-06-17 | 1,050 | 1,070 | 1,030 | 1,070 | 26,000 | 4,421.49 |
| 1987-06-16 | 1,050 | 1,090 | 1,030 | 1,030 | 63,000 | 4,256.20 |
| 1987-06-15 | 1,050 | 1,050 | 1,030 | 1,030 | 58,000 | 4,256.20 |
| 1987-06-12 | 967 | 995 | 961 | 995 | 57,000 | 4,111.57 |
| 1987-06-11 | 970 | 970 | 941 | 941 | 11,000 | 3,888.43 |
| 1987-06-10 | 1,000 | 1,000 | 979 | 979 | 26,000 | 4,045.45 |
| 1987-06-09 | 1,000 | 1,050 | 990 | 1,000 | 141,000 | 4,132.23 |
| 1987-06-08 | 1,010 | 1,020 | 1,000 | 1,000 | 21,000 | 4,132.23 |
| 1987-06-06 | 1,050 | 1,050 | 1,020 | 1,020 | 71,000 | 4,214.88 |
| 1987-06-05 | 1,040 | 1,040 | 1,000 | 1,000 | 116,000 | 4,132.23 |
| 1987-06-04 | 960 | 990 | 960 | 970 | 28,000 | 4,008.26 |
| 1987-06-03 | 960 | 960 | 945 | 945 | 22,000 | 3,904.96 |
| 1987-06-02 | 980 | 990 | 980 | 990 | 7,000 | 4,090.91 |
| 1987-06-01 | 980 | 980 | 975 | 980 | 9,000 | 4,049.59 |
| 1987-05-30 | 970 | 970 | 970 | 970 | 17,000 | 4,008.26 |
| 1987-05-29 | 960 | 960 | 960 | 960 | 35,000 | 3,966.94 |
| 1987-05-28 | 940 | 950 | 928 | 950 | 46,000 | 3,925.62 |
| 1987-05-27 | 920 | 940 | 916 | 940 | 67,000 | 3,884.30 |
| 1987-05-26 | 915 | 915 | 910 | 910 | 19,000 | 3,760.33 |
| 1987-05-25 | 905 | 905 | 905 | 905 | 7,000 | 3,739.67 |
| 1987-05-23 | 885 | 885 | 885 | 885 | 1,000 | 3,657.02 |
| 1987-05-22 | 880 | 880 | 880 | 880 | 14,000 | 3,636.36 |
| 1987-05-21 | 880 | 885 | 875 | 885 | 43,000 | 3,657.02 |
| 1987-05-20 | 860 | 875 | 859 | 870 | 33,000 | 3,595.04 |
| 1987-05-19 | 870 | 870 | 860 | 860 | 16,000 | 3,553.72 |
| 1987-05-18 | 881 | 881 | 860 | 862 | 29,000 | 3,561.98 |
| 1987-05-15 | 870 | 880 | 860 | 880 | 41,000 | 3,636.36 |
| 1987-05-14 | 860 | 870 | 860 | 860 | 39,000 | 3,553.72 |
| 1987-05-13 | 860 | 860 | 850 | 860 | 18,000 | 3,553.72 |
| 1987-05-12 | 880 | 880 | 870 | 870 | 17,000 | 3,595.04 |
| 1987-05-08 | 889 | 890 | 880 | 885 | 9,000 | 3,657.02 |
| 1987-05-07 | 880 | 890 | 880 | 890 | 17,000 | 3,677.69 |
| 1987-05-02 | 865 | 865 | 856 | 860 | 15,000 | 3,553.72 |
| 1987-05-01 | 852 | 860 | 852 | 860 | 6,000 | 3,553.72 |
| 1987-04-30 | 860 | 860 | 851 | 851 | 10,000 | 3,516.53 |
| 1987-04-28 | 850 | 860 | 837 | 860 | 10,000 | 3,553.72 |
| 1987-04-27 | 870 | 870 | 852 | 852 | 7,000 | 3,520.66 |
| 1987-04-25 | 871 | 871 | 870 | 870 | 9,000 | 3,595.04 |
| 1987-04-24 | 879 | 879 | 870 | 870 | 5,000 | 3,595.04 |
| 1987-04-23 | 881 | 881 | 881 | 881 | 2,000 | 3,640.50 |
| 1987-04-22 | 900 | 900 | 880 | 880 | 28,000 | 3,636.36 |
| 1987-04-21 | 890 | 893 | 885 | 890 | 38,000 | 3,677.69 |
| 1987-04-20 | 880 | 880 | 870 | 870 | 19,000 | 3,595.04 |
| 1987-04-17 | 900 | 900 | 890 | 894 | 15,000 | 3,694.21 |
| 1987-04-16 | 895 | 901 | 895 | 901 | 49,000 | 3,723.14 |
| 1987-04-15 | 920 | 920 | 909 | 915 | 15,000 | 3,780.99 |
| 1987-04-13 | 969 | 970 | 969 | 970 | 2,000 | 4,008.26 |
| 1987-04-10 | 980 | 980 | 970 | 970 | 8,000 | 4,008.26 |
| 1987-04-09 | 1,000 | 1,010 | 1,000 | 1,000 | 9,000 | 4,132.23 |
| 1987-04-08 | 1,020 | 1,020 | 1,000 | 1,020 | 9,000 | 4,214.88 |
| 1987-04-06 | 1,020 | 1,020 | 1,000 | 1,020 | 5,000 | 4,214.88 |
| 1987-04-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,214.88 |
| 1987-04-03 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 4,132.23 |
| 1987-04-01 | 1,080 | 1,090 | 1,070 | 1,070 | 7,000 | 4,421.49 |
| 1987-03-31 | 1,010 | 1,070 | 1,010 | 1,070 | 48,000 | 4,421.49 |
| 1987-03-30 | 1,010 | 1,050 | 1,010 | 1,050 | 11,000 | 4,338.84 |
| 1987-03-28 | 1,030 | 1,050 | 1,030 | 1,050 | 9,000 | 4,338.84 |
| 1987-03-26 | 1,070 | 1,090 | 1,050 | 1,090 | 17,000 | 4,504.13 |
| 1987-03-25 | 1,100 | 1,100 | 1,080 | 1,090 | 10,000 | 4,504.13 |
| 1987-03-24 | 1,050 | 1,150 | 1,050 | 1,150 | 60,000 | 4,752.07 |
| 1987-03-23 | 1,080 | 1,110 | 1,080 | 1,090 | 21,000 | 4,504.13 |
| 1987-03-20 | 1,140 | 1,140 | 1,100 | 1,100 | 215,000 | 4,545.45 |
| 1987-03-19 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 | 4,876.03 |
| 1987-03-18 | 1,190 | 1,200 | 1,170 | 1,200 | 67,000 | 4,958.68 |
| 1987-03-17 | 1,170 | 1,200 | 1,170 | 1,200 | 98,000 | 4,958.68 |
| 1987-03-16 | 1,220 | 1,230 | 1,210 | 1,210 | 30,000 | 5,000 |
| 1987-03-13 | 1,200 | 1,210 | 1,190 | 1,210 | 132,000 | 5,000 |
| 1987-03-12 | 1,200 | 1,230 | 1,200 | 1,220 | 36,000 | 5,041.32 |
| 1987-03-11 | 1,210 | 1,230 | 1,200 | 1,220 | 237,000 | 5,041.32 |
| 1987-03-10 | 1,200 | 1,230 | 1,170 | 1,230 | 151,000 | 5,082.64 |
| 1987-03-09 | 1,190 | 1,190 | 1,170 | 1,190 | 75,000 | 4,917.36 |
| 1987-03-07 | 1,170 | 1,170 | 1,140 | 1,170 | 31,000 | 4,834.71 |
| 1987-03-06 | 1,140 | 1,190 | 1,120 | 1,170 | 299,000 | 4,834.71 |
| 1987-03-05 | 1,150 | 1,170 | 1,150 | 1,150 | 66,000 | 4,752.07 |
| 1987-03-04 | 1,150 | 1,180 | 1,140 | 1,180 | 156,000 | 4,876.03 |
| 1987-03-03 | 1,140 | 1,150 | 1,140 | 1,150 | 15,000 | 4,752.07 |
| 1987-03-02 | 1,160 | 1,170 | 1,150 | 1,150 | 60,000 | 4,752.07 |
| 1987-02-28 | 1,150 | 1,170 | 1,150 | 1,170 | 45,000 | 4,834.71 |
| 1987-02-27 | 1,120 | 1,170 | 1,120 | 1,170 | 168,000 | 4,834.71 |
| 1987-02-26 | 1,110 | 1,110 | 1,100 | 1,110 | 30,000 | 4,586.78 |
| 1987-02-25 | 1,110 | 1,130 | 1,080 | 1,130 | 18,000 | 4,669.42 |
| 1987-02-24 | 1,110 | 1,130 | 1,100 | 1,110 | 151,000 | 4,586.78 |
| 1987-02-23 | 1,120 | 1,130 | 1,100 | 1,120 | 20,000 | 4,628.10 |
| 1987-02-20 | 1,020 | 1,130 | 1,000 | 1,130 | 80,000 | 4,669.42 |
| 1987-02-19 | 1,040 | 1,050 | 1,000 | 1,050 | 56,000 | 4,338.84 |
| 1987-02-18 | 1,060 | 1,070 | 1,050 | 1,050 | 12,000 | 4,338.84 |
| 1987-02-17 | 1,100 | 1,110 | 1,080 | 1,100 | 37,000 | 4,545.45 |
| 1987-02-16 | 1,140 | 1,140 | 1,100 | 1,110 | 51,000 | 4,586.78 |
| 1987-02-13 | 1,080 | 1,150 | 1,070 | 1,150 | 207,000 | 4,752.07 |
| 1987-02-12 | 1,000 | 1,120 | 1,000 | 1,120 | 124,000 | 4,628.10 |
| 1987-02-10 | 990 | 1,010 | 990 | 1,010 | 109,000 | 4,173.55 |
| 1987-02-09 | 1,000 | 1,000 | 990 | 990 | 23,000 | 4,090.91 |
| 1987-02-07 | 990 | 1,020 | 988 | 1,020 | 27,000 | 4,214.88 |
| 1987-02-06 | 990 | 990 | 989 | 989 | 6,000 | 4,086.78 |
| 1987-02-05 | 1,010 | 1,030 | 1,000 | 1,010 | 123,000 | 4,173.55 |
| 1987-02-04 | 990 | 1,030 | 990 | 1,020 | 152,000 | 4,214.88 |
| 1987-02-03 | 971 | 1,000 | 971 | 999 | 202,000 | 4,128.10 |
| 1987-02-02 | 961 | 987 | 961 | 971 | 19,000 | 4,012.40 |
| 1987-01-31 | 970 | 971 | 970 | 971 | 4,000 | 4,012.40 |
| 1987-01-30 | 985 | 990 | 970 | 970 | 15,000 | 4,008.26 |
| 1987-01-29 | 970 | 975 | 965 | 975 | 41,000 | 4,028.93 |
| 1987-01-28 | 999 | 1,000 | 985 | 990 | 22,000 | 4,090.91 |
| 1987-01-27 | 1,000 | 1,010 | 1,000 | 1,000 | 36,000 | 4,132.23 |
| 1987-01-26 | 975 | 1,000 | 975 | 1,000 | 42,000 | 4,132.23 |
| 1987-01-24 | 955 | 965 | 945 | 965 | 23,000 | 3,987.60 |
| 1987-01-23 | 920 | 945 | 920 | 945 | 37,000 | 3,904.96 |
| 1987-01-22 | 900 | 920 | 900 | 920 | 31,000 | 3,801.65 |
| 1987-01-21 | 900 | 903 | 900 | 903 | 14,000 | 3,731.41 |
| 1987-01-20 | 905 | 905 | 901 | 903 | 15,000 | 3,731.41 |
| 1987-01-19 | 902 | 905 | 902 | 903 | 24,000 | 3,731.41 |
| 1987-01-16 | 905 | 908 | 902 | 902 | 36,000 | 3,727.27 |
| 1987-01-14 | 900 | 902 | 891 | 902 | 20,000 | 3,727.27 |
| 1987-01-13 | 900 | 903 | 900 | 902 | 34,000 | 3,727.27 |
| 1987-01-12 | 919 | 919 | 900 | 905 | 23,000 | 3,739.67 |
| 1987-01-09 | 921 | 927 | 920 | 920 | 40,000 | 3,801.65 |
| 1987-01-08 | 930 | 941 | 922 | 925 | 44,000 | 3,822.31 |
| 1987-01-07 | 921 | 936 | 921 | 935 | 29,000 | 3,863.64 |
| 1987-01-06 | 930 | 930 | 901 | 920 | 89,000 | 3,801.65 |
| 1987-01-05 | 920 | 920 | 920 | 920 | 4,000 | 3,801.65 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.2株 [1983-09-27]1株→1.1株
