6588 東芝テック(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 | 1,030 | 1,100 | 1,020 | 1,100 | 107,000 | 4,583.33 |
| 1987-12-26 | 1,050 | 1,060 | 1,030 | 1,040 | 37,000 | 4,333.33 |
| 1987-12-25 | 1,120 | 1,120 | 1,050 | 1,070 | 93,000 | 4,458.33 |
| 1987-12-24 | 1,130 | 1,140 | 1,080 | 1,100 | 283,000 | 4,583.33 |
| 1987-12-23 | 1,050 | 1,140 | 1,030 | 1,140 | 500,000 | 4,750 |
| 1987-12-22 | 1,100 | 1,100 | 1,050 | 1,050 | 49,000 | 4,375 |
| 1987-12-21 | 1,080 | 1,100 | 1,060 | 1,100 | 364,000 | 4,583.33 |
| 1987-12-18 | 1,060 | 1,070 | 1,040 | 1,070 | 46,000 | 4,458.33 |
| 1987-12-17 | 1,060 | 1,060 | 1,040 | 1,060 | 23,000 | 4,416.67 |
| 1987-12-16 | 1,050 | 1,060 | 1,040 | 1,040 | 55,000 | 4,333.33 |
| 1987-12-15 | 1,060 | 1,070 | 1,030 | 1,030 | 63,000 | 4,291.67 |
| 1987-12-14 | 1,060 | 1,070 | 1,050 | 1,050 | 65,000 | 4,375 |
| 1987-12-11 | 1,060 | 1,080 | 1,060 | 1,060 | 98,000 | 4,416.67 |
| 1987-12-10 | 1,080 | 1,120 | 1,050 | 1,100 | 304,000 | 4,583.33 |
| 1987-12-09 | 1,070 | 1,070 | 1,050 | 1,060 | 46,000 | 4,416.67 |
| 1987-12-08 | 1,050 | 1,070 | 1,030 | 1,070 | 25,000 | 4,458.33 |
| 1987-12-07 | 1,070 | 1,070 | 1,030 | 1,030 | 43,000 | 4,291.67 |
| 1987-12-05 | 1,040 | 1,050 | 1,030 | 1,050 | 32,000 | 4,375 |
| 1987-12-04 | 1,070 | 1,070 | 1,040 | 1,050 | 58,000 | 4,375 |
| 1987-12-03 | 1,050 | 1,070 | 1,040 | 1,070 | 37,000 | 4,458.33 |
| 1987-12-02 | 1,050 | 1,050 | 1,030 | 1,050 | 192,000 | 4,375 |
| 1987-12-01 | 1,030 | 1,090 | 1,030 | 1,070 | 107,000 | 4,458.33 |
| 1987-11-30 | 1,060 | 1,070 | 1,050 | 1,070 | 24,000 | 4,458.33 |
| 1987-11-28 | 1,070 | 1,080 | 1,060 | 1,070 | 21,000 | 4,458.33 |
| 1987-11-27 | 1,060 | 1,100 | 1,050 | 1,080 | 54,000 | 4,500 |
| 1987-11-26 | 1,070 | 1,090 | 1,050 | 1,060 | 70,000 | 4,416.67 |
| 1987-11-25 | 1,100 | 1,100 | 1,050 | 1,050 | 117,000 | 4,375 |
| 1987-11-24 | 1,050 | 1,070 | 1,050 | 1,070 | 52,000 | 4,458.33 |
| 1987-11-20 | 1,020 | 1,050 | 1,020 | 1,030 | 137,000 | 4,291.67 |
| 1987-11-19 | 1,050 | 1,050 | 1,030 | 1,030 | 119,000 | 4,291.67 |
| 1987-11-18 | 1,020 | 1,050 | 1,000 | 1,030 | 102,000 | 4,291.67 |
| 1987-11-17 | 1,080 | 1,080 | 1,030 | 1,040 | 68,000 | 4,333.33 |
| 1987-11-16 | 1,080 | 1,080 | 1,070 | 1,080 | 79,000 | 4,500 |
| 1987-11-13 | 1,060 | 1,090 | 1,050 | 1,080 | 170,000 | 4,500 |
| 1987-11-12 | 1,000 | 1,010 | 999 | 1,000 | 80,000 | 4,166.67 |
| 1987-11-11 | 1,000 | 1,010 | 939 | 970 | 148,000 | 4,041.67 |
| 1987-11-10 | 1,040 | 1,040 | 1,000 | 1,000 | 142,000 | 4,166.67 |
| 1987-11-09 | 1,040 | 1,040 | 1,020 | 1,030 | 32,000 | 4,291.67 |
| 1987-11-07 | 1,050 | 1,050 | 1,020 | 1,020 | 30,000 | 4,250 |
| 1987-11-06 | 1,020 | 1,060 | 1,020 | 1,050 | 103,000 | 4,375 |
| 1987-11-05 | 1,040 | 1,040 | 1,000 | 1,000 | 194,000 | 4,166.67 |
| 1987-11-04 | 1,070 | 1,070 | 1,030 | 1,060 | 49,000 | 4,416.67 |
| 1987-11-02 | 1,080 | 1,090 | 1,060 | 1,060 | 7,000 | 4,416.67 |
| 1987-10-31 | 1,050 | 1,100 | 1,050 | 1,090 | 43,000 | 4,541.67 |
| 1987-10-30 | 1,040 | 1,040 | 1,020 | 1,030 | 44,000 | 4,291.67 |
| 1987-10-29 | 1,020 | 1,070 | 1,000 | 1,000 | 307,000 | 4,166.67 |
| 1987-10-28 | 1,060 | 1,100 | 1,060 | 1,060 | 166,000 | 4,416.67 |
| 1987-10-27 | 1,040 | 1,090 | 1,000 | 1,060 | 174,000 | 4,416.67 |
| 1987-10-26 | 1,070 | 1,070 | 991 | 1,050 | 172,000 | 4,375 |
| 1987-10-24 | 1,070 | 1,100 | 1,070 | 1,090 | 81,000 | 4,541.67 |
| 1987-10-23 | 1,050 | 1,110 | 1,050 | 1,060 | 193,000 | 4,416.67 |
| 1987-10-22 | 1,160 | 1,180 | 1,140 | 1,150 | 355,000 | 4,791.67 |
| 1987-10-21 | 1,140 | 1,150 | 1,110 | 1,120 | 244,000 | 4,666.67 |
| 1987-10-20 | 1,040 | 1,040 | 1,040 | 1,040 | 106,000 | 4,333.33 |
| 1987-10-19 | 1,230 | 1,260 | 1,220 | 1,240 | 156,000 | 5,166.67 |
| 1987-10-16 | 1,260 | 1,280 | 1,230 | 1,280 | 139,000 | 5,333.33 |
| 1987-10-15 | 1,300 | 1,330 | 1,290 | 1,290 | 115,000 | 5,375 |
| 1987-10-14 | 1,330 | 1,350 | 1,320 | 1,320 | 119,000 | 5,500 |
| 1987-10-13 | 1,310 | 1,340 | 1,310 | 1,330 | 160,000 | 5,541.67 |
| 1987-10-12 | 1,370 | 1,370 | 1,310 | 1,310 | 220,000 | 5,458.33 |
| 1987-10-09 | 1,380 | 1,380 | 1,320 | 1,360 | 286,000 | 5,666.67 |
| 1987-10-08 | 1,360 | 1,360 | 1,340 | 1,360 | 252,000 | 5,666.67 |
| 1987-10-07 | 1,360 | 1,390 | 1,340 | 1,340 | 1,035,000 | 5,583.33 |
| 1987-10-06 | 1,310 | 1,400 | 1,310 | 1,400 | 2,707,001 | 5,833.33 |
| 1987-10-05 | 1,280 | 1,310 | 1,280 | 1,310 | 390,000 | 5,458.33 |
| 1987-10-03 | 1,280 | 1,280 | 1,260 | 1,260 | 155,000 | 5,250 |
| 1987-10-02 | 1,250 | 1,290 | 1,230 | 1,260 | 433,000 | 5,250 |
| 1987-10-01 | 1,240 | 1,240 | 1,200 | 1,240 | 462,000 | 5,166.67 |
| 1987-09-30 | 1,230 | 1,240 | 1,200 | 1,200 | 641,000 | 5,000 |
| 1987-09-29 | 1,230 | 1,240 | 1,220 | 1,230 | 133,000 | 5,125 |
| 1987-09-28 | 1,240 | 1,250 | 1,230 | 1,240 | 71,000 | 5,166.67 |
| 1987-09-26 | 1,220 | 1,230 | 1,210 | 1,210 | 107,000 | 5,041.67 |
| 1987-09-25 | 1,200 | 1,220 | 1,200 | 1,210 | 148,000 | 5,041.67 |
| 1987-09-24 | 1,190 | 1,230 | 1,190 | 1,210 | 204,000 | 5,041.67 |
| 1987-09-22 | 1,160 | 1,200 | 1,160 | 1,170 | 99,000 | 4,875 |
| 1987-09-21 | 1,230 | 1,230 | 1,160 | 1,160 | 158,000 | 4,833.33 |
| 1987-09-18 | 1,250 | 1,250 | 1,180 | 1,220 | 104,000 | 5,083.33 |
| 1987-09-17 | 1,250 | 1,250 | 1,230 | 1,230 | 163,000 | 5,125 |
| 1987-09-16 | 1,210 | 1,250 | 1,200 | 1,250 | 692,000 | 5,208.33 |
| 1987-09-14 | 1,230 | 1,240 | 1,200 | 1,230 | 166,000 | 5,125 |
| 1987-09-11 | 1,200 | 1,210 | 1,180 | 1,200 | 134,000 | 5,000 |
| 1987-09-10 | 1,190 | 1,210 | 1,170 | 1,170 | 93,000 | 4,875 |
| 1987-09-09 | 1,190 | 1,200 | 1,160 | 1,170 | 273,000 | 4,875 |
| 1987-09-08 | 1,190 | 1,190 | 1,170 | 1,190 | 33,000 | 4,958.33 |
| 1987-09-07 | 1,190 | 1,190 | 1,160 | 1,160 | 98,000 | 4,833.33 |
| 1987-09-05 | 1,190 | 1,190 | 1,170 | 1,190 | 128,000 | 4,958.33 |
| 1987-09-04 | 1,180 | 1,200 | 1,160 | 1,170 | 55,000 | 4,875 |
| 1987-09-03 | 1,170 | 1,180 | 1,160 | 1,170 | 96,000 | 4,875 |
| 1987-09-02 | 1,190 | 1,190 | 1,160 | 1,180 | 101,000 | 4,916.67 |
| 1987-09-01 | 1,210 | 1,220 | 1,190 | 1,200 | 250,000 | 5,000 |
| 1987-08-31 | 1,170 | 1,200 | 1,170 | 1,180 | 128,000 | 4,916.67 |
| 1987-08-29 | 1,170 | 1,190 | 1,160 | 1,160 | 43,000 | 4,833.33 |
| 1987-08-28 | 1,170 | 1,180 | 1,150 | 1,160 | 324,000 | 4,833.33 |
| 1987-08-27 | 1,180 | 1,200 | 1,180 | 1,180 | 164,000 | 4,916.67 |
| 1987-08-26 | 1,220 | 1,220 | 1,180 | 1,200 | 144,000 | 5,000 |
| 1987-08-25 | 1,180 | 1,180 | 1,170 | 1,180 | 138,000 | 4,916.67 |
| 1987-08-24 | 1,170 | 1,190 | 1,160 | 1,170 | 287,000 | 4,875 |
| 1987-08-22 | 1,180 | 1,180 | 1,160 | 1,180 | 41,000 | 4,916.67 |
| 1987-08-21 | 1,200 | 1,210 | 1,160 | 1,180 | 828,000 | 4,916.67 |
| 1987-08-20 | 1,200 | 1,200 | 1,170 | 1,170 | 267,000 | 4,875 |
| 1987-08-19 | 1,200 | 1,220 | 1,180 | 1,220 | 115,000 | 5,083.33 |
| 1987-08-18 | 1,280 | 1,280 | 1,210 | 1,220 | 91,000 | 5,083.33 |
| 1987-08-17 | 1,290 | 1,300 | 1,270 | 1,270 | 162,000 | 5,291.67 |
| 1987-08-14 | 1,310 | 1,310 | 1,280 | 1,290 | 595,000 | 5,375 |
| 1987-08-13 | 1,300 | 1,300 | 1,260 | 1,280 | 334,000 | 5,333.33 |
| 1987-08-12 | 1,270 | 1,290 | 1,250 | 1,280 | 429,000 | 5,333.33 |
| 1987-08-11 | 1,250 | 1,260 | 1,230 | 1,260 | 347,000 | 5,250 |
| 1987-08-10 | 1,230 | 1,230 | 1,210 | 1,220 | 123,000 | 5,083.33 |
| 1987-08-07 | 1,210 | 1,230 | 1,190 | 1,190 | 267,000 | 4,958.33 |
| 1987-08-06 | 1,210 | 1,220 | 1,190 | 1,190 | 160,000 | 4,958.33 |
| 1987-08-05 | 1,180 | 1,200 | 1,160 | 1,160 | 389,000 | 4,833.33 |
| 1987-08-04 | 1,200 | 1,220 | 1,160 | 1,180 | 222,000 | 4,916.67 |
| 1987-08-03 | 1,200 | 1,200 | 1,180 | 1,180 | 121,000 | 4,916.67 |
| 1987-08-01 | 1,200 | 1,220 | 1,180 | 1,180 | 193,000 | 4,916.67 |
| 1987-07-31 | 1,240 | 1,250 | 1,220 | 1,220 | 339,000 | 5,083.33 |
| 1987-07-30 | 1,220 | 1,240 | 1,200 | 1,240 | 326,000 | 5,166.67 |
| 1987-07-29 | 1,190 | 1,200 | 1,160 | 1,200 | 126,000 | 5,000 |
| 1987-07-28 | 1,160 | 1,190 | 1,140 | 1,160 | 72,000 | 4,833.33 |
| 1987-07-27 | 1,160 | 1,170 | 1,140 | 1,140 | 65,000 | 4,750 |
| 1987-07-25 | 1,150 | 1,170 | 1,150 | 1,160 | 30,000 | 4,833.33 |
| 1987-07-24 | 1,130 | 1,150 | 1,120 | 1,140 | 159,000 | 4,750 |
| 1987-07-23 | 1,130 | 1,150 | 1,120 | 1,120 | 141,000 | 4,666.67 |
| 1987-07-22 | 1,190 | 1,210 | 1,150 | 1,150 | 118,000 | 4,791.67 |
| 1987-07-21 | 1,180 | 1,210 | 1,170 | 1,170 | 121,000 | 4,875 |
| 1987-07-20 | 1,230 | 1,260 | 1,210 | 1,240 | 106,000 | 5,166.67 |
| 1987-07-17 | 1,200 | 1,280 | 1,180 | 1,220 | 262,000 | 5,083.33 |
| 1987-07-16 | 1,130 | 1,140 | 1,130 | 1,140 | 23,000 | 4,750 |
| 1987-07-15 | 1,150 | 1,180 | 1,120 | 1,120 | 97,000 | 4,666.67 |
| 1987-07-14 | 1,190 | 1,190 | 1,150 | 1,160 | 39,000 | 4,833.33 |
| 1987-07-13 | 1,200 | 1,220 | 1,180 | 1,180 | 42,000 | 4,916.67 |
| 1987-07-10 | 1,180 | 1,240 | 1,170 | 1,200 | 88,000 | 5,000 |
| 1987-07-09 | 1,120 | 1,160 | 1,100 | 1,160 | 84,000 | 4,833.33 |
| 1987-07-08 | 1,130 | 1,150 | 1,100 | 1,120 | 443,000 | 4,666.67 |
| 1987-07-07 | 1,190 | 1,200 | 1,060 | 1,060 | 329,000 | 4,416.67 |
| 1987-07-06 | 1,220 | 1,240 | 1,200 | 1,200 | 272,000 | 5,000 |
| 1987-07-04 | 1,250 | 1,260 | 1,220 | 1,220 | 103,000 | 5,083.33 |
| 1987-07-03 | 1,300 | 1,310 | 1,230 | 1,260 | 626,000 | 5,250 |
| 1987-07-02 | 1,290 | 1,310 | 1,250 | 1,300 | 800,000 | 5,416.67 |
| 1987-07-01 | 1,360 | 1,360 | 1,300 | 1,330 | 192,000 | 5,541.67 |
| 1987-06-30 | 1,330 | 1,380 | 1,330 | 1,370 | 479,000 | 5,708.33 |
| 1987-06-29 | 1,330 | 1,350 | 1,330 | 1,330 | 242,000 | 5,541.67 |
| 1987-06-27 | 1,350 | 1,350 | 1,330 | 1,350 | 245,000 | 5,625 |
| 1987-06-26 | 1,400 | 1,410 | 1,350 | 1,350 | 823,000 | 5,625 |
| 1987-06-25 | 1,360 | 1,420 | 1,360 | 1,380 | 1,093,000 | 5,750 |
| 1987-06-24 | 1,440 | 1,480 | 1,370 | 1,380 | 2,524,001 | 5,750 |
| 1987-06-23 | 1,380 | 1,460 | 1,340 | 1,450 | 4,106,002 | 6,041.67 |
| 1987-06-22 | 1,350 | 1,360 | 1,330 | 1,350 | 312,000 | 5,625 |
| 1987-06-19 | 1,350 | 1,380 | 1,300 | 1,360 | 721,000 | 5,666.67 |
| 1987-06-18 | 1,360 | 1,360 | 1,300 | 1,330 | 307,000 | 5,541.67 |
| 1987-06-17 | 1,360 | 1,380 | 1,330 | 1,340 | 1,337,001 | 5,583.33 |
| 1987-06-16 | 1,370 | 1,430 | 1,340 | 1,340 | 4,918,002 | 5,583.33 |
| 1987-06-15 | 1,290 | 1,390 | 1,260 | 1,390 | 5,557,002 | 5,791.67 |
| 1987-06-12 | 1,220 | 1,300 | 1,220 | 1,280 | 3,162,001 | 5,333.33 |
| 1987-06-11 | 1,170 | 1,220 | 1,170 | 1,220 | 346,000 | 5,083.33 |
| 1987-06-10 | 1,220 | 1,220 | 1,160 | 1,180 | 352,000 | 4,916.67 |
| 1987-06-09 | 1,230 | 1,230 | 1,200 | 1,220 | 302,000 | 5,083.33 |
| 1987-06-08 | 1,210 | 1,210 | 1,180 | 1,210 | 189,000 | 5,041.67 |
| 1987-06-06 | 1,180 | 1,210 | 1,180 | 1,200 | 68,000 | 5,000 |
| 1987-06-05 | 1,220 | 1,230 | 1,170 | 1,200 | 962,000 | 5,000 |
| 1987-06-04 | 1,200 | 1,220 | 1,200 | 1,220 | 496,000 | 5,083.33 |
| 1987-06-03 | 1,170 | 1,200 | 1,160 | 1,200 | 292,000 | 5,000 |
| 1987-06-02 | 1,210 | 1,230 | 1,180 | 1,200 | 1,117,000 | 5,000 |
| 1987-06-01 | 1,220 | 1,230 | 1,180 | 1,230 | 621,000 | 5,125 |
| 1987-05-30 | 1,180 | 1,240 | 1,170 | 1,240 | 2,114,001 | 5,166.67 |
| 1987-05-29 | 1,130 | 1,180 | 1,100 | 1,150 | 907,000 | 4,791.67 |
| 1987-05-28 | 1,160 | 1,160 | 1,110 | 1,130 | 697,000 | 4,708.33 |
| 1987-05-27 | 1,130 | 1,200 | 1,130 | 1,160 | 3,245,001 | 4,833.33 |
| 1987-05-26 | 1,030 | 1,120 | 1,030 | 1,110 | 802,000 | 4,625 |
| 1987-05-25 | 1,050 | 1,060 | 1,020 | 1,020 | 153,000 | 4,250 |
| 1987-05-23 | 1,050 | 1,050 | 1,040 | 1,050 | 26,000 | 4,375 |
| 1987-05-22 | 1,050 | 1,060 | 1,040 | 1,050 | 17,000 | 4,375 |
| 1987-05-21 | 1,090 | 1,100 | 1,040 | 1,060 | 164,000 | 4,416.67 |
| 1987-05-20 | 1,020 | 1,100 | 1,010 | 1,090 | 366,000 | 4,541.67 |
| 1987-05-19 | 1,020 | 1,040 | 1,020 | 1,030 | 385,000 | 4,291.67 |
| 1987-05-18 | 1,020 | 1,040 | 1,020 | 1,030 | 22,000 | 4,291.67 |
| 1987-05-15 | 1,060 | 1,080 | 1,010 | 1,050 | 146,000 | 4,375 |
| 1987-05-14 | 1,060 | 1,100 | 1,050 | 1,060 | 181,000 | 4,416.67 |
| 1987-05-13 | 1,020 | 1,060 | 1,020 | 1,050 | 447,000 | 4,375 |
| 1987-05-12 | 1,020 | 1,020 | 1,010 | 1,010 | 119,000 | 4,208.33 |
| 1987-05-11 | 1,040 | 1,050 | 1,000 | 1,040 | 286,000 | 4,333.33 |
| 1987-05-08 | 1,000 | 1,030 | 995 | 1,030 | 123,000 | 4,291.67 |
| 1987-05-07 | 1,010 | 1,010 | 1,000 | 1,010 | 38,000 | 4,208.33 |
| 1987-05-06 | 1,000 | 1,020 | 1,000 | 1,010 | 21,000 | 4,208.33 |
| 1987-05-02 | 1,000 | 1,080 | 995 | 1,080 | 118,000 | 4,500 |
| 1987-05-01 | 1,030 | 1,030 | 983 | 1,000 | 72,000 | 4,166.67 |
| 1987-04-30 | 1,030 | 1,050 | 1,020 | 1,030 | 81,000 | 4,291.67 |
| 1987-04-28 | 1,020 | 1,030 | 1,000 | 1,030 | 139,000 | 4,291.67 |
| 1987-04-27 | 980 | 1,000 | 979 | 983 | 118,000 | 4,095.83 |
| 1987-04-25 | 990 | 1,000 | 990 | 1,000 | 26,000 | 4,166.67 |
| 1987-04-24 | 999 | 1,030 | 990 | 1,000 | 135,000 | 4,166.67 |
| 1987-04-23 | 1,030 | 1,030 | 979 | 998 | 156,000 | 4,158.33 |
| 1987-04-22 | 1,030 | 1,050 | 1,020 | 1,030 | 175,000 | 4,291.67 |
| 1987-04-21 | 1,060 | 1,060 | 1,000 | 1,030 | 209,000 | 4,291.67 |
| 1987-04-20 | 991 | 1,060 | 991 | 1,060 | 344,000 | 4,416.67 |
| 1987-04-17 | 1,000 | 1,010 | 990 | 990 | 342,000 | 4,125 |
| 1987-04-16 | 1,000 | 1,020 | 999 | 1,000 | 366,000 | 4,166.67 |
| 1987-04-15 | 1,040 | 1,050 | 998 | 1,010 | 239,000 | 4,208.33 |
| 1987-04-14 | 1,060 | 1,090 | 1,030 | 1,060 | 380,000 | 4,416.67 |
| 1987-04-13 | 1,050 | 1,090 | 1,030 | 1,090 | 88,000 | 4,541.67 |
| 1987-04-10 | 1,090 | 1,100 | 1,050 | 1,100 | 90,000 | 4,583.33 |
| 1987-04-09 | 1,190 | 1,200 | 1,100 | 1,100 | 91,000 | 4,583.33 |
| 1987-04-08 | 1,260 | 1,260 | 1,170 | 1,170 | 436,000 | 4,875 |
| 1987-04-07 | 1,250 | 1,280 | 1,200 | 1,280 | 1,458,001 | 5,333.33 |
| 1987-04-06 | 1,250 | 1,280 | 1,230 | 1,280 | 443,000 | 5,333.33 |
| 1987-04-04 | 1,230 | 1,280 | 1,220 | 1,280 | 385,000 | 5,333.33 |
| 1987-04-03 | 1,240 | 1,270 | 1,200 | 1,240 | 447,000 | 5,166.67 |
| 1987-04-02 | 1,130 | 1,220 | 1,130 | 1,220 | 714,000 | 5,083.33 |
| 1987-04-01 | 1,070 | 1,150 | 1,070 | 1,150 | 483,000 | 4,791.67 |
| 1987-03-31 | 1,050 | 1,090 | 1,050 | 1,070 | 53,000 | 4,458.33 |
| 1987-03-30 | 1,080 | 1,080 | 1,040 | 1,050 | 97,000 | 4,375 |
| 1987-03-28 | 1,080 | 1,090 | 1,080 | 1,080 | 58,000 | 4,500 |
| 1987-03-27 | 1,140 | 1,180 | 1,130 | 1,130 | 179,000 | 4,708.33 |
| 1987-03-26 | 1,140 | 1,140 | 1,110 | 1,140 | 104,000 | 4,750 |
| 1987-03-25 | 1,100 | 1,140 | 1,100 | 1,140 | 215,000 | 4,750 |
| 1987-03-24 | 1,140 | 1,140 | 1,100 | 1,100 | 93,000 | 4,583.33 |
| 1987-03-23 | 1,140 | 1,140 | 1,120 | 1,140 | 172,000 | 4,750 |
| 1987-03-20 | 1,200 | 1,200 | 1,100 | 1,160 | 247,000 | 4,833.33 |
| 1987-03-19 | 1,200 | 1,220 | 1,190 | 1,190 | 246,000 | 4,958.33 |
| 1987-03-18 | 1,200 | 1,200 | 1,190 | 1,190 | 98,000 | 4,958.33 |
| 1987-03-17 | 1,260 | 1,280 | 1,250 | 1,250 | 73,000 | 5,208.33 |
| 1987-03-16 | 1,260 | 1,280 | 1,220 | 1,280 | 109,000 | 5,333.33 |
| 1987-03-13 | 1,260 | 1,290 | 1,260 | 1,260 | 114,000 | 5,250 |
| 1987-03-12 | 1,250 | 1,290 | 1,240 | 1,280 | 177,000 | 5,333.33 |
| 1987-03-11 | 1,190 | 1,250 | 1,180 | 1,250 | 300,000 | 5,208.33 |
| 1987-03-10 | 1,210 | 1,210 | 1,180 | 1,190 | 83,000 | 4,958.33 |
| 1987-03-09 | 1,190 | 1,220 | 1,180 | 1,220 | 116,000 | 5,083.33 |
| 1987-03-07 | 1,200 | 1,200 | 1,180 | 1,180 | 30,000 | 4,916.67 |
| 1987-03-06 | 1,200 | 1,200 | 1,180 | 1,200 | 111,000 | 5,000 |
| 1987-03-05 | 1,250 | 1,250 | 1,190 | 1,210 | 224,000 | 5,041.67 |
| 1987-03-04 | 1,250 | 1,250 | 1,190 | 1,190 | 116,000 | 4,958.33 |
| 1987-03-03 | 1,310 | 1,310 | 1,250 | 1,290 | 125,000 | 5,375 |
| 1987-03-02 | 1,240 | 1,310 | 1,240 | 1,310 | 70,000 | 5,458.33 |
| 1987-02-28 | 1,230 | 1,280 | 1,230 | 1,280 | 67,000 | 5,333.33 |
| 1987-02-27 | 1,240 | 1,250 | 1,200 | 1,250 | 149,000 | 5,208.33 |
| 1987-02-26 | 1,250 | 1,250 | 1,190 | 1,240 | 136,000 | 5,166.67 |
| 1987-02-25 | 1,250 | 1,280 | 1,230 | 1,230 | 344,000 | 5,125 |
| 1987-02-24 | 1,270 | 1,280 | 1,250 | 1,260 | 232,000 | 5,250 |
| 1987-02-23 | 1,330 | 1,330 | 1,270 | 1,270 | 56,000 | 5,291.67 |
| 1987-02-20 | 1,300 | 1,340 | 1,290 | 1,300 | 154,000 | 5,416.67 |
| 1987-02-19 | 1,270 | 1,320 | 1,260 | 1,300 | 137,000 | 5,416.67 |
| 1987-02-18 | 1,280 | 1,280 | 1,240 | 1,280 | 138,000 | 5,333.33 |
| 1987-02-17 | 1,290 | 1,290 | 1,240 | 1,260 | 103,000 | 5,250 |
| 1987-02-16 | 1,290 | 1,290 | 1,270 | 1,270 | 41,000 | 5,291.67 |
| 1987-02-13 | 1,300 | 1,320 | 1,290 | 1,290 | 187,000 | 5,375 |
| 1987-02-12 | 1,300 | 1,320 | 1,300 | 1,310 | 73,000 | 5,458.33 |
| 1987-02-10 | 1,320 | 1,340 | 1,300 | 1,300 | 6,000 | 5,416.67 |
| 1987-02-09 | 1,380 | 1,390 | 1,340 | 1,340 | 37,000 | 5,583.33 |
| 1987-02-07 | 1,360 | 1,360 | 1,350 | 1,350 | 106,000 | 5,625 |
| 1987-02-05 | 1,290 | 1,400 | 1,280 | 1,400 | 955,000 | 5,833.33 |
| 1987-02-04 | 1,280 | 1,300 | 1,250 | 1,290 | 453,000 | 5,375 |
| 1987-02-03 | 1,350 | 1,350 | 1,270 | 1,320 | 103,000 | 5,500 |
| 1987-02-02 | 1,350 | 1,370 | 1,330 | 1,350 | 142,000 | 5,625 |
| 1987-01-31 | 1,340 | 1,370 | 1,340 | 1,340 | 90,000 | 5,583.33 |
| 1987-01-30 | 1,270 | 1,340 | 1,250 | 1,340 | 102,000 | 5,583.33 |
| 1987-01-29 | 1,270 | 1,270 | 1,240 | 1,250 | 111,000 | 5,208.33 |
| 1987-01-28 | 1,310 | 1,340 | 1,270 | 1,270 | 69,000 | 5,291.67 |
| 1987-01-27 | 1,310 | 1,340 | 1,310 | 1,330 | 61,000 | 5,541.67 |
| 1987-01-26 | 1,310 | 1,330 | 1,310 | 1,330 | 142,000 | 5,541.67 |
| 1987-01-24 | 1,320 | 1,320 | 1,310 | 1,320 | 88,000 | 5,500 |
| 1987-01-23 | 1,290 | 1,340 | 1,290 | 1,340 | 91,000 | 5,583.33 |
| 1987-01-22 | 1,310 | 1,320 | 1,290 | 1,310 | 65,000 | 5,458.33 |
| 1987-01-21 | 1,250 | 1,340 | 1,250 | 1,300 | 222,000 | 5,416.67 |
| 1987-01-20 | 1,270 | 1,280 | 1,230 | 1,250 | 137,000 | 5,208.33 |
| 1987-01-19 | 1,310 | 1,310 | 1,280 | 1,280 | 173,000 | 5,333.33 |
| 1987-01-16 | 1,280 | 1,340 | 1,280 | 1,320 | 135,000 | 5,500 |
| 1987-01-14 | 1,310 | 1,340 | 1,300 | 1,300 | 140,000 | 5,416.67 |
| 1987-01-13 | 1,370 | 1,400 | 1,330 | 1,340 | 219,000 | 5,583.33 |
| 1987-01-12 | 1,390 | 1,400 | 1,360 | 1,390 | 164,000 | 5,791.67 |
| 1987-01-09 | 1,390 | 1,410 | 1,380 | 1,400 | 246,000 | 5,833.33 |
| 1987-01-08 | 1,400 | 1,410 | 1,380 | 1,400 | 93,000 | 5,833.33 |
| 1987-01-07 | 1,420 | 1,460 | 1,390 | 1,420 | 756,000 | 5,916.67 |
| 1987-01-06 | 1,390 | 1,430 | 1,390 | 1,430 | 432,000 | 5,958.33 |
| 1987-01-05 | 1,430 | 1,430 | 1,350 | 1,350 | 89,000 | 5,625 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.2株 [1985-03-27]1株→1.15株
