6592 マブチモーター(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 | 6,400 | 6,680 | 6,400 | 6,680 | 22,000 | 1,194.95 |
| 1987-12-26 | 6,800 | 6,800 | 6,600 | 6,600 | 39,000 | 1,180.64 |
| 1987-12-25 | 6,730 | 6,730 | 6,500 | 6,700 | 141,000 | 1,198.53 |
| 1987-12-24 | 6,600 | 6,680 | 6,410 | 6,630 | 217,000 | 1,186 |
| 1987-12-23 | 5,810 | 6,210 | 5,780 | 6,210 | 254,000 | 1,110.87 |
| 1987-12-22 | 5,500 | 5,760 | 5,500 | 5,760 | 168,000 | 1,030.37 |
| 1987-12-21 | 5,480 | 5,500 | 5,420 | 5,480 | 47,000 | 980.29 |
| 1987-12-18 | 5,450 | 5,450 | 5,400 | 5,420 | 39,000 | 969.55 |
| 1987-12-17 | 5,420 | 5,450 | 5,360 | 5,400 | 32,000 | 965.98 |
| 1987-12-16 | 5,500 | 5,550 | 5,400 | 5,440 | 45,000 | 973.13 |
| 1987-12-15 | 5,560 | 5,560 | 5,400 | 5,400 | 40,000 | 965.98 |
| 1987-12-14 | 5,500 | 5,570 | 5,400 | 5,400 | 37,000 | 965.98 |
| 1987-12-11 | 5,400 | 5,550 | 5,400 | 5,500 | 72,000 | 983.87 |
| 1987-12-10 | 5,540 | 5,580 | 5,480 | 5,520 | 39,000 | 987.44 |
| 1987-12-09 | 5,510 | 5,610 | 5,500 | 5,500 | 69,000 | 983.87 |
| 1987-12-08 | 5,360 | 5,460 | 5,360 | 5,380 | 20,000 | 962.40 |
| 1987-12-07 | 5,350 | 5,350 | 5,300 | 5,300 | 31,000 | 948.09 |
| 1987-12-05 | 5,340 | 5,340 | 5,340 | 5,340 | 12,000 | 955.24 |
| 1987-12-04 | 5,350 | 5,350 | 5,350 | 5,350 | 8,000 | 957.03 |
| 1987-12-03 | 5,330 | 5,350 | 5,330 | 5,350 | 5,000 | 957.03 |
| 1987-12-02 | 5,410 | 5,410 | 5,320 | 5,320 | 27,000 | 951.67 |
| 1987-12-01 | 5,210 | 5,400 | 5,200 | 5,320 | 40,000 | 951.67 |
| 1987-11-30 | 5,300 | 5,310 | 5,300 | 5,310 | 11,000 | 949.88 |
| 1987-11-28 | 5,310 | 5,310 | 5,300 | 5,300 | 8,000 | 948.09 |
| 1987-11-27 | 5,600 | 5,600 | 5,590 | 5,600 | 15,000 | 1,001.75 |
| 1987-11-26 | 5,600 | 5,780 | 5,590 | 5,700 | 48,000 | 1,019.64 |
| 1987-11-25 | 5,550 | 5,550 | 5,550 | 5,550 | 10,000 | 992.81 |
| 1987-11-24 | 5,250 | 5,290 | 5,200 | 5,250 | 66,000 | 939.14 |
| 1987-11-20 | 5,310 | 5,310 | 5,210 | 5,280 | 12,000 | 944.51 |
| 1987-11-19 | 5,400 | 5,430 | 5,300 | 5,400 | 17,000 | 965.98 |
| 1987-11-18 | 5,440 | 5,540 | 5,400 | 5,500 | 12,000 | 983.87 |
| 1987-11-17 | 5,600 | 5,600 | 5,580 | 5,580 | 7,000 | 998.18 |
| 1987-11-16 | 5,550 | 5,700 | 5,550 | 5,650 | 19,000 | 1,010.70 |
| 1987-11-13 | 5,350 | 5,500 | 5,300 | 5,500 | 63,000 | 983.87 |
| 1987-11-12 | 5,000 | 5,200 | 5,000 | 5,150 | 32,000 | 921.26 |
| 1987-11-11 | 4,990 | 5,060 | 4,820 | 5,010 | 101,000 | 896.21 |
| 1987-11-10 | 5,100 | 5,100 | 5,000 | 5,060 | 37,000 | 905.16 |
| 1987-11-09 | 5,150 | 5,150 | 5,050 | 5,100 | 14,000 | 912.31 |
| 1987-11-07 | 5,110 | 5,110 | 5,050 | 5,050 | 4,000 | 903.37 |
| 1987-11-06 | 4,910 | 5,200 | 4,910 | 5,020 | 81,000 | 898 |
| 1987-11-05 | 5,290 | 5,290 | 5,000 | 5,000 | 44,000 | 894.42 |
| 1987-11-04 | 5,310 | 5,310 | 5,100 | 5,200 | 26,000 | 930.20 |
| 1987-11-02 | 5,550 | 5,550 | 5,200 | 5,310 | 32,000 | 949.88 |
| 1987-10-31 | 5,310 | 5,450 | 5,280 | 5,450 | 52,000 | 974.92 |
| 1987-10-30 | 5,110 | 5,110 | 5,110 | 5,110 | 13,000 | 914.10 |
| 1987-10-29 | 5,100 | 5,100 | 4,910 | 4,910 | 57,000 | 878.32 |
| 1987-10-28 | 5,450 | 5,450 | 5,170 | 5,190 | 48,000 | 928.41 |
| 1987-10-27 | 4,980 | 5,490 | 4,980 | 5,490 | 89,000 | 982.08 |
| 1987-10-26 | 5,590 | 5,590 | 5,300 | 5,300 | 37,000 | 948.09 |
| 1987-10-24 | 5,710 | 5,750 | 5,500 | 5,600 | 36,000 | 1,001.75 |
| 1987-10-23 | 6,140 | 6,150 | 5,850 | 5,850 | 23,000 | 1,046.47 |
| 1987-10-22 | 6,610 | 6,900 | 6,450 | 6,450 | 136,000 | 1,153.80 |
| 1987-10-21 | 6,600 | 6,900 | 6,600 | 6,600 | 69,000 | 1,180.64 |
| 1987-10-19 | 7,250 | 7,250 | 7,200 | 7,200 | 22,000 | 1,287.97 |
| 1987-10-16 | 7,400 | 7,500 | 7,400 | 7,500 | 10,000 | 1,341.63 |
| 1987-10-15 | 7,500 | 7,500 | 7,500 | 7,500 | 6,000 | 1,341.63 |
| 1987-10-14 | 7,830 | 7,830 | 7,800 | 7,800 | 4,000 | 1,395.30 |
| 1987-10-13 | 7,850 | 7,850 | 7,800 | 7,800 | 10,000 | 1,395.30 |
| 1987-10-12 | 7,850 | 7,860 | 7,790 | 7,860 | 30,000 | 1,406.03 |
| 1987-10-09 | 7,800 | 7,810 | 7,710 | 7,810 | 24,000 | 1,397.09 |
| 1987-10-08 | 7,850 | 7,850 | 7,770 | 7,800 | 17,000 | 1,395.30 |
| 1987-10-07 | 7,840 | 7,950 | 7,750 | 7,750 | 71,000 | 1,386.35 |
| 1987-10-06 | 7,850 | 7,850 | 7,810 | 7,850 | 37,000 | 1,404.24 |
| 1987-10-05 | 7,830 | 7,850 | 7,790 | 7,850 | 22,000 | 1,404.24 |
| 1987-10-03 | 7,840 | 7,840 | 7,700 | 7,800 | 17,000 | 1,395.30 |
| 1987-10-02 | 7,800 | 7,850 | 7,790 | 7,850 | 35,000 | 1,404.24 |
| 1987-10-01 | 7,850 | 7,900 | 7,700 | 7,700 | 36,000 | 1,377.41 |
| 1987-09-30 | 7,890 | 8,000 | 7,820 | 7,850 | 105,000 | 1,404.24 |
| 1987-09-29 | 7,760 | 7,850 | 7,750 | 7,850 | 126,000 | 1,404.24 |
| 1987-09-28 | 7,800 | 7,850 | 7,690 | 7,690 | 19,000 | 1,375.62 |
| 1987-09-26 | 7,750 | 7,900 | 7,750 | 7,850 | 128,000 | 1,404.24 |
| 1987-09-25 | 7,600 | 7,850 | 7,560 | 7,850 | 36,000 | 1,404.24 |
| 1987-09-24 | 7,700 | 7,800 | 7,650 | 7,700 | 29,000 | 1,377.41 |
| 1987-09-22 | 7,800 | 7,800 | 7,700 | 7,700 | 57,000 | 1,377.41 |
| 1987-09-21 | 7,850 | 7,850 | 7,700 | 7,800 | 9,000 | 1,395.30 |
| 1987-09-18 | 7,900 | 7,900 | 7,840 | 7,850 | 105,000 | 1,404.24 |
| 1987-09-17 | 7,800 | 7,840 | 7,750 | 7,840 | 56,000 | 1,402.45 |
| 1987-09-16 | 7,800 | 7,800 | 7,700 | 7,800 | 201,000 | 1,395.30 |
| 1987-09-14 | 7,610 | 7,800 | 7,600 | 7,800 | 293,000 | 1,395.30 |
| 1987-09-11 | 7,600 | 7,600 | 7,550 | 7,600 | 28,000 | 1,359.52 |
| 1987-09-10 | 7,600 | 7,740 | 7,550 | 7,700 | 42,000 | 1,377.41 |
| 1987-09-09 | 7,800 | 7,910 | 7,640 | 7,800 | 206,000 | 1,395.30 |
| 1987-09-08 | 7,670 | 7,940 | 7,670 | 7,900 | 202,000 | 1,413.19 |
| 1987-09-07 | 7,790 | 7,850 | 7,750 | 7,770 | 48,000 | 1,389.93 |
| 1987-09-05 | 7,800 | 7,890 | 7,700 | 7,890 | 48,000 | 1,411.40 |
| 1987-09-04 | 7,500 | 7,840 | 7,500 | 7,800 | 66,000 | 1,395.30 |
| 1987-09-03 | 7,300 | 7,500 | 7,300 | 7,500 | 79,000 | 1,341.63 |
| 1987-09-02 | 7,490 | 7,490 | 7,400 | 7,400 | 23,000 | 1,323.75 |
| 1987-09-01 | 7,380 | 7,600 | 7,300 | 7,600 | 71,000 | 1,359.52 |
| 1987-08-31 | 7,400 | 7,400 | 7,400 | 7,400 | 11,000 | 1,323.75 |
| 1987-08-29 | 7,400 | 7,450 | 7,390 | 7,400 | 13,000 | 1,323.75 |
| 1987-08-28 | 7,500 | 7,500 | 7,400 | 7,400 | 18,000 | 1,323.75 |
| 1987-08-27 | 7,700 | 7,700 | 7,400 | 7,600 | 63,000 | 1,359.52 |
| 1987-08-26 | 7,900 | 7,900 | 7,650 | 7,650 | 104,000 | 1,368.47 |
| 1987-08-25 | 7,400 | 7,890 | 7,400 | 7,800 | 73,000 | 1,395.30 |
| 1987-08-24 | 7,500 | 7,600 | 7,400 | 7,400 | 41,000 | 1,323.75 |
| 1987-08-22 | 7,680 | 7,700 | 7,500 | 7,500 | 52,000 | 1,341.63 |
| 1987-08-21 | 7,650 | 7,800 | 7,520 | 7,700 | 109,000 | 1,377.41 |
| 1987-08-20 | 7,690 | 7,750 | 7,500 | 7,680 | 87,000 | 1,373.83 |
| 1987-08-19 | 7,900 | 7,950 | 7,700 | 7,800 | 108,000 | 1,395.30 |
| 1987-08-18 | 7,890 | 8,160 | 7,870 | 8,100 | 144,000 | 1,448.96 |
| 1987-08-17 | 8,060 | 8,160 | 7,990 | 8,030 | 56,000 | 1,436.44 |
| 1987-08-14 | 7,690 | 8,160 | 7,600 | 8,160 | 154,000 | 1,459.70 |
| 1987-08-13 | 7,450 | 7,700 | 7,400 | 7,600 | 104,000 | 1,359.52 |
| 1987-08-12 | 7,500 | 7,510 | 7,450 | 7,450 | 25,000 | 1,332.69 |
| 1987-08-11 | 7,500 | 7,550 | 7,410 | 7,410 | 34,000 | 1,325.53 |
| 1987-08-10 | 7,600 | 7,800 | 7,590 | 7,600 | 76,000 | 1,359.52 |
| 1987-08-07 | 7,710 | 7,800 | 7,600 | 7,600 | 68,000 | 1,359.52 |
| 1987-08-06 | 7,800 | 8,050 | 7,800 | 7,810 | 218,000 | 1,397.09 |
| 1987-08-05 | 7,050 | 7,670 | 7,050 | 7,660 | 238,000 | 1,370.26 |
| 1987-08-04 | 6,950 | 7,150 | 6,950 | 7,100 | 166,000 | 1,270.08 |
| 1987-08-03 | 6,900 | 7,210 | 6,800 | 7,100 | 272,000 | 1,270.08 |
| 1987-08-01 | 6,800 | 6,890 | 6,710 | 6,890 | 43,000 | 1,232.51 |
| 1987-07-31 | 6,800 | 6,900 | 6,660 | 6,900 | 107,000 | 1,234.30 |
| 1987-07-30 | 6,500 | 6,900 | 6,450 | 6,900 | 345,000 | 1,234.30 |
| 1987-07-29 | 6,250 | 6,460 | 6,250 | 6,450 | 177,000 | 1,153.80 |
| 1987-07-28 | 6,240 | 6,280 | 6,150 | 6,240 | 71,000 | 1,116.24 |
| 1987-07-27 | 6,100 | 6,280 | 5,970 | 6,280 | 21,000 | 1,123.39 |
| 1987-07-25 | 6,380 | 6,380 | 6,150 | 6,270 | 42,000 | 1,121.61 |
| 1987-07-24 | 6,100 | 6,480 | 6,100 | 6,480 | 237,000 | 1,159.17 |
| 1987-07-23 | 6,280 | 6,280 | 6,000 | 6,220 | 64,000 | 1,112.66 |
| 1987-07-22 | 6,390 | 6,490 | 6,120 | 6,290 | 123,000 | 1,125.18 |
| 1987-07-21 | 6,000 | 6,500 | 5,910 | 6,400 | 339,000 | 1,144.86 |
| 1987-07-20 | 6,000 | 6,200 | 5,930 | 6,000 | 256,000 | 1,073.31 |
| 1987-07-17 | 5,600 | 6,000 | 5,600 | 5,900 | 257,000 | 1,055.42 |
| 1987-07-16 | 5,440 | 5,700 | 5,400 | 5,600 | 156,000 | 1,001.75 |
| 1987-07-15 | 5,200 | 5,500 | 5,200 | 5,500 | 79,000 | 983.87 |
| 1987-07-14 | 5,200 | 5,210 | 5,200 | 5,200 | 13,000 | 930.20 |
| 1987-07-13 | 5,210 | 5,250 | 5,200 | 5,200 | 17,000 | 930.20 |
| 1987-07-10 | 5,290 | 5,290 | 5,140 | 5,160 | 16,000 | 923.04 |
| 1987-07-09 | 5,300 | 5,300 | 5,250 | 5,300 | 53,000 | 948.09 |
| 1987-07-08 | 5,390 | 5,400 | 5,280 | 5,280 | 111,000 | 944.51 |
| 1987-07-07 | 5,400 | 5,410 | 5,310 | 5,410 | 74,000 | 967.77 |
| 1987-07-06 | 5,300 | 5,400 | 5,200 | 5,250 | 36,000 | 939.14 |
| 1987-07-04 | 5,450 | 5,480 | 5,300 | 5,300 | 34,000 | 948.09 |
| 1987-07-03 | 5,350 | 5,500 | 5,270 | 5,500 | 163,000 | 983.87 |
| 1987-07-02 | 4,850 | 5,200 | 4,850 | 5,200 | 67,000 | 930.20 |
| 1987-07-01 | 5,000 | 5,000 | 4,950 | 4,950 | 40,000 | 885.48 |
| 1987-06-30 | 4,950 | 5,050 | 4,900 | 5,000 | 72,000 | 894.42 |
| 1987-06-29 | 4,900 | 5,000 | 4,900 | 5,000 | 30,000 | 894.42 |
| 1987-06-26 | 5,450 | 5,460 | 5,280 | 5,300 | 63,000 | 948.09 |
| 1987-06-25 | 5,280 | 5,470 | 5,260 | 5,470 | 91,000 | 978.50 |
| 1987-06-24 | 5,350 | 5,500 | 5,300 | 5,350 | 208,000 | 957.03 |
| 1987-06-23 | 5,300 | 5,350 | 5,230 | 5,300 | 188,000 | 948.09 |
| 1987-06-22 | 5,210 | 5,280 | 5,150 | 5,250 | 217,000 | 939.14 |
| 1987-06-19 | 4,980 | 5,200 | 4,910 | 5,150 | 255,000 | 921.26 |
| 1987-06-18 | 4,820 | 5,000 | 4,750 | 5,000 | 408,000 | 894.42 |
| 1987-06-17 | 4,550 | 4,720 | 4,460 | 4,720 | 166,000 | 844.34 |
| 1987-06-16 | 4,500 | 4,680 | 4,470 | 4,550 | 88,000 | 813.92 |
| 1987-06-15 | 4,400 | 4,500 | 4,400 | 4,500 | 66,000 | 804.98 |
| 1987-06-12 | 4,190 | 4,420 | 4,190 | 4,400 | 66,000 | 787.09 |
| 1987-06-11 | 4,110 | 4,240 | 4,110 | 4,240 | 25,000 | 758.47 |
| 1987-06-10 | 4,100 | 4,150 | 4,070 | 4,070 | 80,000 | 728.06 |
| 1987-06-09 | 4,200 | 4,250 | 4,150 | 4,150 | 18,000 | 742.37 |
| 1987-06-08 | 4,240 | 4,240 | 4,120 | 4,200 | 16,000 | 751.32 |
| 1987-06-06 | 4,110 | 4,250 | 4,100 | 4,250 | 28,000 | 760.26 |
| 1987-06-05 | 3,990 | 4,080 | 3,930 | 4,080 | 39,000 | 729.85 |
| 1987-06-04 | 3,950 | 4,000 | 3,950 | 3,990 | 49,000 | 713.75 |
| 1987-06-03 | 4,000 | 4,000 | 3,920 | 4,000 | 23,000 | 715.54 |
| 1987-06-02 | 4,030 | 4,030 | 4,020 | 4,020 | 34,000 | 719.12 |
| 1987-06-01 | 4,030 | 4,030 | 4,020 | 4,020 | 28,000 | 719.12 |
| 1987-05-30 | 4,030 | 4,070 | 4,020 | 4,020 | 7,000 | 719.12 |
| 1987-05-29 | 4,010 | 4,060 | 3,980 | 4,020 | 16,000 | 719.12 |
| 1987-05-28 | 3,960 | 4,010 | 3,930 | 4,010 | 51,000 | 717.33 |
| 1987-05-27 | 3,910 | 4,010 | 3,900 | 3,920 | 110,000 | 701.23 |
| 1987-05-26 | 3,900 | 3,930 | 3,820 | 3,900 | 106,000 | 697.65 |
| 1987-05-25 | 3,700 | 3,810 | 3,700 | 3,810 | 22,000 | 681.55 |
| 1987-05-23 | 3,580 | 3,610 | 3,580 | 3,610 | 4,000 | 645.77 |
| 1987-05-22 | 3,510 | 3,600 | 3,500 | 3,600 | 8,000 | 643.98 |
| 1987-05-21 | 3,510 | 3,510 | 3,500 | 3,510 | 25,000 | 627.89 |
| 1987-05-20 | 3,500 | 3,550 | 3,460 | 3,500 | 38,000 | 626.10 |
| 1987-05-19 | 3,600 | 3,630 | 3,530 | 3,530 | 39,000 | 631.46 |
| 1987-05-18 | 3,610 | 3,630 | 3,600 | 3,620 | 15,000 | 647.56 |
| 1987-05-15 | 3,450 | 3,600 | 3,450 | 3,590 | 29,000 | 642.20 |
| 1987-05-14 | 3,320 | 3,330 | 3,320 | 3,320 | 14,000 | 593.90 |
| 1987-05-13 | 3,290 | 3,300 | 3,280 | 3,300 | 94,000 | 590.32 |
| 1987-05-12 | 3,300 | 3,300 | 3,280 | 3,290 | 28,000 | 588.53 |
| 1987-05-11 | 3,330 | 3,340 | 3,300 | 3,300 | 20,000 | 590.32 |
| 1987-05-08 | 3,330 | 3,400 | 3,330 | 3,350 | 15,000 | 599.26 |
| 1987-05-07 | 3,300 | 3,300 | 3,290 | 3,300 | 12,000 | 590.32 |
| 1987-05-02 | 3,310 | 3,310 | 3,310 | 3,310 | 4,000 | 592.11 |
| 1987-04-28 | 3,300 | 3,320 | 3,300 | 3,320 | 5,000 | 593.90 |
| 1987-04-27 | 3,330 | 3,330 | 3,290 | 3,290 | 22,000 | 588.53 |
| 1987-04-25 | 3,350 | 3,350 | 3,300 | 3,330 | 13,000 | 595.69 |
| 1987-04-24 | 3,450 | 3,450 | 3,400 | 3,400 | 41,000 | 608.21 |
| 1987-04-23 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 635.04 |
| 1987-04-22 | 3,550 | 3,550 | 3,500 | 3,550 | 24,000 | 635.04 |
| 1987-04-21 | 3,600 | 3,600 | 3,550 | 3,550 | 3,000 | 635.04 |
| 1987-04-20 | 3,560 | 3,560 | 3,550 | 3,550 | 7,000 | 635.04 |
| 1987-04-17 | 3,400 | 3,570 | 3,400 | 3,550 | 23,000 | 635.04 |
| 1987-04-16 | 3,450 | 3,450 | 3,400 | 3,430 | 30,000 | 613.57 |
| 1987-04-15 | 3,440 | 3,480 | 3,390 | 3,450 | 56,000 | 617.15 |
| 1987-04-14 | 3,460 | 3,460 | 3,440 | 3,440 | 14,000 | 615.36 |
| 1987-04-13 | 3,500 | 3,500 | 3,450 | 3,450 | 3,000 | 617.15 |
| 1987-04-10 | 3,500 | 3,590 | 3,480 | 3,590 | 28,000 | 642.20 |
| 1987-04-09 | 3,500 | 3,530 | 3,500 | 3,500 | 9,000 | 626.10 |
| 1987-04-08 | 3,600 | 3,600 | 3,500 | 3,550 | 31,000 | 635.04 |
| 1987-04-07 | 3,600 | 3,650 | 3,600 | 3,650 | 13,000 | 652.93 |
| 1987-04-06 | 3,600 | 3,600 | 3,500 | 3,500 | 21,000 | 626.10 |
| 1987-04-04 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 643.98 |
| 1987-04-03 | 3,600 | 3,650 | 3,600 | 3,600 | 19,000 | 643.98 |
| 1987-04-02 | 3,650 | 3,650 | 3,650 | 3,650 | 14,000 | 652.93 |
| 1987-04-01 | 3,750 | 3,750 | 3,650 | 3,650 | 18,000 | 652.93 |
| 1987-03-31 | 3,750 | 3,750 | 3,710 | 3,710 | 10,000 | 663.66 |
| 1987-03-30 | 4,050 | 4,050 | 4,050 | 4,050 | 43,000 | 724.48 |
| 1987-03-28 | 4,050 | 4,080 | 4,020 | 4,080 | 37,000 | 729.85 |
| 1987-03-27 | 4,000 | 4,060 | 4,000 | 4,050 | 45,000 | 724.48 |
| 1987-03-26 | 4,050 | 4,050 | 4,020 | 4,050 | 35,000 | 724.48 |
| 1987-03-25 | 4,030 | 4,050 | 4,000 | 4,050 | 48,000 | 724.48 |
| 1987-03-24 | 4,060 | 4,080 | 4,030 | 4,050 | 67,000 | 724.48 |
| 1987-03-23 | 4,060 | 4,090 | 4,020 | 4,020 | 31,000 | 719.12 |
| 1987-03-20 | 4,080 | 4,100 | 4,050 | 4,060 | 94,000 | 726.27 |
| 1987-03-19 | 4,070 | 4,100 | 4,020 | 4,090 | 46,000 | 731.64 |
| 1987-03-18 | 4,040 | 4,080 | 3,980 | 4,080 | 58,000 | 729.85 |
| 1987-03-17 | 4,010 | 4,050 | 3,990 | 4,040 | 55,000 | 722.69 |
| 1987-03-16 | 4,000 | 4,040 | 4,000 | 4,040 | 36,000 | 722.69 |
| 1987-03-13 | 3,960 | 4,000 | 3,930 | 3,990 | 115,000 | 713.75 |
| 1987-03-12 | 3,920 | 3,970 | 3,920 | 3,960 | 35,000 | 708.38 |
| 1987-03-11 | 3,880 | 3,920 | 3,880 | 3,920 | 70,000 | 701.23 |
| 1987-03-10 | 3,920 | 3,920 | 3,880 | 3,920 | 114,000 | 701.23 |
| 1987-03-09 | 3,900 | 3,900 | 3,890 | 3,900 | 23,000 | 697.65 |
| 1987-03-07 | 3,900 | 3,940 | 3,890 | 3,940 | 41,000 | 704.81 |
| 1987-03-06 | 3,900 | 3,930 | 3,850 | 3,900 | 91,000 | 697.65 |
| 1987-03-05 | 3,910 | 3,930 | 3,900 | 3,900 | 108,000 | 697.65 |
| 1987-03-04 | 3,890 | 3,970 | 3,890 | 3,900 | 97,000 | 697.65 |
| 1987-03-03 | 3,770 | 3,910 | 3,770 | 3,840 | 74,000 | 686.92 |
| 1987-03-02 | 3,700 | 3,780 | 3,700 | 3,740 | 295,000 | 669.03 |
| 1987-02-28 | 3,780 | 3,790 | 3,700 | 3,700 | 36,000 | 661.87 |
| 1987-02-27 | 3,790 | 3,800 | 3,770 | 3,780 | 23,000 | 676.18 |
| 1987-02-26 | 3,740 | 3,760 | 3,720 | 3,760 | 24,000 | 672.61 |
| 1987-02-25 | 3,730 | 3,750 | 3,700 | 3,700 | 88,000 | 661.87 |
| 1987-02-24 | 3,750 | 3,800 | 3,720 | 3,720 | 91,000 | 665.45 |
| 1987-02-23 | 3,700 | 3,800 | 3,700 | 3,720 | 24,000 | 665.45 |
| 1987-02-20 | 3,730 | 3,780 | 3,700 | 3,700 | 43,000 | 661.87 |
| 1987-02-19 | 3,700 | 3,800 | 3,690 | 3,800 | 21,000 | 679.76 |
| 1987-02-18 | 3,700 | 3,720 | 3,670 | 3,700 | 26,000 | 661.87 |
| 1987-02-17 | 3,850 | 3,850 | 3,700 | 3,700 | 27,000 | 661.87 |
| 1987-02-16 | 3,810 | 3,890 | 3,750 | 3,890 | 15,000 | 695.86 |
| 1987-02-13 | 3,840 | 3,840 | 3,800 | 3,800 | 57,000 | 679.76 |
| 1987-02-12 | 3,860 | 3,900 | 3,850 | 3,850 | 40,000 | 688.71 |
| 1987-02-10 | 3,850 | 3,870 | 3,850 | 3,850 | 30,000 | 688.71 |
| 1987-02-09 | 3,850 | 3,900 | 3,850 | 3,870 | 18,000 | 692.28 |
| 1987-02-07 | 3,950 | 3,950 | 3,860 | 3,860 | 27,000 | 690.49 |
| 1987-02-06 | 3,860 | 3,970 | 3,860 | 3,970 | 44,000 | 710.17 |
| 1987-02-05 | 3,740 | 3,850 | 3,740 | 3,850 | 40,000 | 688.71 |
| 1987-02-04 | 3,600 | 3,750 | 3,600 | 3,740 | 84,000 | 669.03 |
| 1987-02-03 | 3,400 | 3,550 | 3,400 | 3,550 | 29,000 | 635.04 |
| 1987-02-02 | 3,410 | 3,410 | 3,380 | 3,400 | 20,000 | 608.21 |
| 1987-01-31 | 3,340 | 3,470 | 3,340 | 3,400 | 58,000 | 608.21 |
| 1987-01-30 | 3,400 | 3,440 | 3,300 | 3,350 | 108,000 | 599.26 |
| 1987-01-29 | 3,570 | 3,570 | 3,440 | 3,440 | 32,000 | 615.36 |
| 1987-01-28 | 3,650 | 3,680 | 3,600 | 3,620 | 39,000 | 647.56 |
| 1987-01-27 | 3,730 | 3,730 | 3,650 | 3,700 | 32,000 | 661.87 |
| 1987-01-26 | 3,750 | 3,750 | 3,720 | 3,730 | 21,000 | 667.24 |
| 1987-01-24 | 3,790 | 3,790 | 3,750 | 3,790 | 10,000 | 677.97 |
| 1987-01-23 | 3,810 | 3,820 | 3,720 | 3,800 | 22,000 | 679.76 |
| 1987-01-22 | 3,820 | 3,820 | 3,810 | 3,810 | 26,000 | 681.55 |
| 1987-01-21 | 3,850 | 3,860 | 3,830 | 3,830 | 20,000 | 685.13 |
| 1987-01-20 | 3,920 | 3,920 | 3,850 | 3,850 | 24,000 | 688.71 |
| 1987-01-19 | 3,920 | 3,920 | 3,920 | 3,920 | 19,000 | 701.23 |
| 1987-01-16 | 4,000 | 4,000 | 3,920 | 3,920 | 17,000 | 701.23 |
| 1987-01-14 | 4,050 | 4,100 | 3,920 | 3,920 | 44,000 | 701.23 |
| 1987-01-13 | 4,100 | 4,150 | 4,100 | 4,100 | 22,000 | 733.43 |
| 1987-01-12 | 4,200 | 4,200 | 4,100 | 4,100 | 15,000 | 733.43 |
| 1987-01-09 | 4,200 | 4,200 | 4,190 | 4,200 | 16,000 | 751.32 |
| 1987-01-08 | 4,350 | 4,350 | 4,300 | 4,300 | 12,000 | 769.20 |
| 1987-01-07 | 4,470 | 4,470 | 4,400 | 4,400 | 36,000 | 787.09 |
| 1987-01-06 | 4,490 | 4,490 | 4,490 | 4,490 | 1,000 | 803.19 |
| 1987-01-05 | 4,500 | 4,500 | 4,500 | 4,500 | 7,000 | 804.98 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
