6644 大崎電気工業(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 | 1,250 | 1,270 | 1,250 | 1,270 | 33,000 | 1,058.33 |
| 1987-12-26 | 1,280 | 1,280 | 1,250 | 1,250 | 39,000 | 1,041.67 |
| 1987-12-25 | 1,280 | 1,290 | 1,280 | 1,280 | 24,000 | 1,066.67 |
| 1987-12-24 | 1,290 | 1,300 | 1,260 | 1,260 | 26,000 | 1,050 |
| 1987-12-23 | 1,280 | 1,280 | 1,250 | 1,250 | 29,000 | 1,041.67 |
| 1987-12-22 | 1,260 | 1,300 | 1,260 | 1,280 | 20,000 | 1,066.67 |
| 1987-12-21 | 1,300 | 1,340 | 1,250 | 1,250 | 18,000 | 1,041.67 |
| 1987-12-18 | 1,270 | 1,270 | 1,270 | 1,270 | 15,000 | 1,058.33 |
| 1987-12-17 | 1,300 | 1,310 | 1,270 | 1,290 | 79,000 | 1,075 |
| 1987-12-16 | 1,310 | 1,370 | 1,300 | 1,340 | 77,000 | 1,116.67 |
| 1987-12-15 | 1,330 | 1,340 | 1,290 | 1,290 | 158,000 | 1,075 |
| 1987-12-14 | 1,350 | 1,360 | 1,310 | 1,340 | 52,000 | 1,116.67 |
| 1987-12-11 | 1,360 | 1,390 | 1,330 | 1,390 | 236,000 | 1,158.33 |
| 1987-12-10 | 1,390 | 1,400 | 1,350 | 1,400 | 273,000 | 1,166.67 |
| 1987-12-09 | 1,400 | 1,420 | 1,350 | 1,390 | 597,000 | 1,158.33 |
| 1987-12-08 | 1,300 | 1,380 | 1,290 | 1,370 | 378,000 | 1,141.67 |
| 1987-12-07 | 1,290 | 1,300 | 1,280 | 1,290 | 32,000 | 1,075 |
| 1987-12-05 | 1,300 | 1,300 | 1,260 | 1,300 | 31,000 | 1,083.33 |
| 1987-12-04 | 1,300 | 1,310 | 1,280 | 1,280 | 87,000 | 1,066.67 |
| 1987-12-03 | 1,330 | 1,330 | 1,300 | 1,300 | 141,000 | 1,083.33 |
| 1987-12-02 | 1,320 | 1,340 | 1,300 | 1,340 | 143,000 | 1,116.67 |
| 1987-12-01 | 1,220 | 1,340 | 1,220 | 1,340 | 158,000 | 1,116.67 |
| 1987-11-30 | 1,270 | 1,300 | 1,240 | 1,280 | 86,000 | 1,066.67 |
| 1987-11-28 | 1,350 | 1,370 | 1,320 | 1,330 | 339,000 | 1,108.33 |
| 1987-11-27 | 1,360 | 1,390 | 1,330 | 1,390 | 876,000 | 1,158.33 |
| 1987-11-26 | 1,260 | 1,320 | 1,240 | 1,320 | 351,000 | 1,100 |
| 1987-11-25 | 1,250 | 1,260 | 1,220 | 1,260 | 299,000 | 1,050 |
| 1987-11-24 | 1,170 | 1,240 | 1,170 | 1,200 | 228,000 | 1,000 |
| 1987-11-20 | 1,140 | 1,160 | 1,120 | 1,160 | 19,000 | 966.67 |
| 1987-11-19 | 1,170 | 1,170 | 1,140 | 1,160 | 118,000 | 966.67 |
| 1987-11-18 | 1,140 | 1,170 | 1,120 | 1,120 | 129,000 | 933.33 |
| 1987-11-17 | 1,150 | 1,190 | 1,110 | 1,120 | 186,000 | 933.33 |
| 1987-11-16 | 1,130 | 1,130 | 1,120 | 1,130 | 72,000 | 941.67 |
| 1987-11-13 | 1,050 | 1,090 | 1,050 | 1,090 | 55,000 | 908.33 |
| 1987-11-12 | 990 | 990 | 985 | 990 | 14,000 | 825 |
| 1987-11-11 | 990 | 1,000 | 950 | 950 | 28,000 | 791.67 |
| 1987-11-10 | 1,030 | 1,050 | 1,000 | 1,010 | 36,000 | 841.67 |
| 1987-11-09 | 1,030 | 1,030 | 1,020 | 1,030 | 18,000 | 858.33 |
| 1987-11-07 | 1,020 | 1,040 | 1,020 | 1,030 | 19,000 | 858.33 |
| 1987-11-06 | 1,020 | 1,040 | 1,000 | 1,040 | 13,000 | 866.67 |
| 1987-11-05 | 1,020 | 1,020 | 1,000 | 1,020 | 20,000 | 850 |
| 1987-11-04 | 1,020 | 1,050 | 1,020 | 1,050 | 13,000 | 875 |
| 1987-11-02 | 1,090 | 1,090 | 1,040 | 1,050 | 24,000 | 875 |
| 1987-10-31 | 1,070 | 1,100 | 1,070 | 1,090 | 15,000 | 908.33 |
| 1987-10-30 | 1,100 | 1,100 | 1,050 | 1,050 | 48,000 | 875 |
| 1987-10-29 | 980 | 1,070 | 980 | 1,070 | 68,000 | 891.67 |
| 1987-10-28 | 1,100 | 1,100 | 1,000 | 1,000 | 62,000 | 833.33 |
| 1987-10-27 | 1,000 | 1,060 | 1,000 | 1,060 | 38,000 | 883.33 |
| 1987-10-26 | 1,030 | 1,040 | 971 | 971 | 43,000 | 809.17 |
| 1987-10-24 | 1,130 | 1,130 | 1,050 | 1,050 | 52,000 | 875 |
| 1987-10-23 | 1,150 | 1,150 | 1,090 | 1,090 | 48,000 | 908.33 |
| 1987-10-22 | 1,200 | 1,210 | 1,150 | 1,200 | 117,000 | 1,000 |
| 1987-10-21 | 1,030 | 1,100 | 1,030 | 1,100 | 271,000 | 916.67 |
| 1987-10-19 | 1,200 | 1,250 | 1,200 | 1,250 | 56,000 | 1,041.67 |
| 1987-10-16 | 1,300 | 1,330 | 1,290 | 1,300 | 85,000 | 1,083.33 |
| 1987-10-15 | 1,360 | 1,370 | 1,310 | 1,310 | 229,000 | 1,091.67 |
| 1987-10-14 | 1,340 | 1,430 | 1,320 | 1,420 | 522,000 | 1,183.33 |
| 1987-10-13 | 1,290 | 1,320 | 1,290 | 1,320 | 226,000 | 1,100 |
| 1987-10-12 | 1,290 | 1,340 | 1,290 | 1,300 | 202,000 | 1,083.33 |
| 1987-10-09 | 1,340 | 1,360 | 1,300 | 1,350 | 818,000 | 1,125 |
| 1987-10-08 | 1,220 | 1,250 | 1,210 | 1,240 | 279,000 | 1,033.33 |
| 1987-10-07 | 1,190 | 1,270 | 1,150 | 1,220 | 614,000 | 1,016.67 |
| 1987-10-06 | 1,110 | 1,150 | 1,100 | 1,150 | 166,000 | 958.33 |
| 1987-10-05 | 1,080 | 1,110 | 1,080 | 1,090 | 66,000 | 908.33 |
| 1987-10-03 | 1,010 | 1,050 | 1,010 | 1,050 | 17,000 | 875 |
| 1987-10-02 | 1,000 | 1,000 | 991 | 1,000 | 37,000 | 833.33 |
| 1987-10-01 | 1,010 | 1,020 | 990 | 990 | 62,000 | 825 |
| 1987-09-30 | 1,020 | 1,020 | 1,010 | 1,010 | 22,000 | 841.67 |
| 1987-09-29 | 1,030 | 1,040 | 1,020 | 1,020 | 5,000 | 850 |
| 1987-09-28 | 1,020 | 1,020 | 1,010 | 1,020 | 24,000 | 850 |
| 1987-09-26 | 1,010 | 1,010 | 990 | 990 | 14,000 | 825 |
| 1987-09-25 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 833.33 |
| 1987-09-24 | 1,000 | 1,020 | 1,000 | 1,010 | 33,000 | 841.67 |
| 1987-09-22 | 1,000 | 1,000 | 1,000 | 1,000 | 46,000 | 833.33 |
| 1987-09-21 | 1,030 | 1,030 | 1,000 | 1,000 | 22,000 | 833.33 |
| 1987-09-18 | 1,060 | 1,060 | 1,010 | 1,030 | 34,000 | 858.33 |
| 1987-09-17 | 1,060 | 1,060 | 1,040 | 1,050 | 19,000 | 875 |
| 1987-09-16 | 1,090 | 1,100 | 1,060 | 1,060 | 20,000 | 883.33 |
| 1987-09-14 | 1,080 | 1,090 | 1,080 | 1,080 | 42,000 | 900 |
| 1987-09-11 | 1,050 | 1,080 | 1,050 | 1,080 | 30,000 | 900 |
| 1987-09-10 | 1,080 | 1,080 | 1,050 | 1,050 | 31,000 | 875 |
| 1987-09-09 | 1,090 | 1,100 | 1,060 | 1,080 | 60,000 | 900 |
| 1987-09-08 | 1,020 | 1,120 | 1,020 | 1,120 | 159,000 | 933.33 |
| 1987-09-07 | 1,040 | 1,040 | 1,020 | 1,030 | 40,000 | 858.33 |
| 1987-09-05 | 1,030 | 1,040 | 1,030 | 1,040 | 35,000 | 866.67 |
| 1987-09-04 | 1,020 | 1,020 | 1,000 | 1,000 | 32,000 | 833.33 |
| 1987-09-03 | 1,020 | 1,030 | 1,010 | 1,020 | 21,000 | 850 |
| 1987-09-02 | 1,030 | 1,030 | 1,010 | 1,010 | 22,000 | 841.67 |
| 1987-09-01 | 1,030 | 1,040 | 1,010 | 1,030 | 29,000 | 858.33 |
| 1987-08-31 | 1,010 | 1,030 | 1,000 | 1,030 | 28,000 | 858.33 |
| 1987-08-27 | 1,040 | 1,040 | 1,000 | 1,000 | 27,000 | 833.33 |
| 1987-08-26 | 1,000 | 1,020 | 1,000 | 1,010 | 17,000 | 841.67 |
| 1987-08-25 | 990 | 1,000 | 980 | 986 | 19,000 | 821.67 |
| 1987-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 | 833.33 |
| 1987-08-22 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 833.33 |
| 1987-08-21 | 1,020 | 1,050 | 1,000 | 1,000 | 27,000 | 833.33 |
| 1987-08-20 | 1,010 | 1,020 | 1,000 | 1,000 | 16,000 | 833.33 |
| 1987-08-19 | 1,010 | 1,020 | 1,010 | 1,010 | 15,000 | 841.67 |
| 1987-08-18 | 1,080 | 1,080 | 1,020 | 1,030 | 25,000 | 858.33 |
| 1987-08-17 | 1,020 | 1,060 | 1,000 | 1,060 | 40,000 | 883.33 |
| 1987-08-14 | 1,010 | 1,010 | 990 | 1,000 | 48,000 | 833.33 |
| 1987-08-13 | 1,010 | 1,010 | 1,000 | 1,000 | 22,000 | 833.33 |
| 1987-08-12 | 1,000 | 1,000 | 991 | 1,000 | 26,000 | 833.33 |
| 1987-08-11 | 1,010 | 1,010 | 990 | 990 | 18,000 | 825 |
| 1987-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 833.33 |
| 1987-08-07 | 1,000 | 1,020 | 999 | 1,000 | 45,000 | 833.33 |
| 1987-08-06 | 991 | 1,000 | 990 | 1,000 | 11,000 | 833.33 |
| 1987-08-05 | 999 | 999 | 989 | 989 | 7,000 | 824.17 |
| 1987-08-04 | 1,010 | 1,010 | 1,000 | 1,000 | 25,000 | 833.33 |
| 1987-08-01 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 | 850 |
| 1987-07-31 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 | 841.67 |
| 1987-07-30 | 990 | 1,000 | 990 | 1,000 | 10,000 | 833.33 |
| 1987-07-29 | 990 | 990 | 981 | 981 | 10,000 | 817.50 |
| 1987-07-28 | 1,000 | 1,010 | 996 | 1,010 | 19,000 | 841.67 |
| 1987-07-27 | 1,000 | 1,030 | 1,000 | 1,000 | 25,000 | 833.33 |
| 1987-07-25 | 1,010 | 1,010 | 994 | 994 | 7,000 | 828.33 |
| 1987-07-24 | 967 | 1,010 | 960 | 1,010 | 55,000 | 841.67 |
| 1987-07-22 | 1,010 | 1,010 | 987 | 987 | 4,000 | 822.50 |
| 1987-07-21 | 1,000 | 1,010 | 999 | 1,010 | 19,000 | 841.67 |
| 1987-07-20 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 | 850 |
| 1987-07-17 | 1,010 | 1,020 | 1,010 | 1,020 | 16,000 | 850 |
| 1987-07-15 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 | 833.33 |
| 1987-07-14 | 1,020 | 1,020 | 1,010 | 1,020 | 19,000 | 850 |
| 1987-07-13 | 1,030 | 1,030 | 1,020 | 1,020 | 14,000 | 850 |
| 1987-07-10 | 1,080 | 1,080 | 1,030 | 1,030 | 13,000 | 858.33 |
| 1987-07-09 | 1,030 | 1,070 | 1,030 | 1,070 | 26,000 | 891.67 |
| 1987-07-08 | 1,070 | 1,070 | 1,010 | 1,010 | 18,000 | 841.67 |
| 1987-07-07 | 1,050 | 1,070 | 1,050 | 1,050 | 19,000 | 875 |
| 1987-07-06 | 1,100 | 1,120 | 1,030 | 1,030 | 43,000 | 858.33 |
| 1987-07-04 | 1,030 | 1,120 | 1,020 | 1,120 | 49,000 | 933.33 |
| 1987-07-03 | 1,020 | 1,040 | 1,000 | 1,010 | 49,000 | 841.67 |
| 1987-07-02 | 1,030 | 1,030 | 999 | 1,000 | 20,000 | 833.33 |
| 1987-07-01 | 1,050 | 1,060 | 1,020 | 1,020 | 33,000 | 850 |
| 1987-06-30 | 999 | 999 | 995 | 999 | 30,000 | 832.50 |
| 1987-06-29 | 1,050 | 1,060 | 1,010 | 1,030 | 33,000 | 858.33 |
| 1987-06-27 | 1,060 | 1,100 | 1,060 | 1,060 | 46,000 | 883.33 |
| 1987-06-26 | 1,100 | 1,130 | 1,060 | 1,080 | 56,000 | 900 |
| 1987-06-25 | 1,130 | 1,130 | 1,100 | 1,100 | 81,000 | 916.67 |
| 1987-06-24 | 1,130 | 1,130 | 1,100 | 1,130 | 80,000 | 941.67 |
| 1987-06-23 | 1,100 | 1,130 | 1,100 | 1,130 | 122,000 | 941.67 |
| 1987-06-22 | 1,140 | 1,140 | 1,080 | 1,080 | 48,000 | 900 |
| 1987-06-19 | 1,150 | 1,150 | 1,080 | 1,090 | 189,000 | 908.33 |
| 1987-06-18 | 1,150 | 1,160 | 1,080 | 1,160 | 240,000 | 966.67 |
| 1987-06-17 | 1,100 | 1,150 | 1,100 | 1,150 | 506,000 | 958.33 |
| 1987-06-16 | 1,150 | 1,150 | 1,080 | 1,100 | 824,000 | 916.67 |
| 1987-06-15 | 1,040 | 1,060 | 1,040 | 1,060 | 520,000 | 883.33 |
| 1987-06-12 | 988 | 1,000 | 940 | 955 | 124,000 | 795.83 |
| 1987-06-11 | 915 | 990 | 915 | 985 | 174,000 | 820.83 |
| 1987-06-10 | 939 | 940 | 918 | 918 | 39,000 | 765 |
| 1987-06-09 | 948 | 950 | 940 | 940 | 41,000 | 783.33 |
| 1987-06-08 | 941 | 948 | 940 | 945 | 47,000 | 787.50 |
| 1987-06-06 | 929 | 944 | 928 | 940 | 82,000 | 783.33 |
| 1987-06-05 | 930 | 948 | 925 | 930 | 128,000 | 775 |
| 1987-06-04 | 890 | 922 | 890 | 921 | 87,000 | 767.50 |
| 1987-06-03 | 880 | 890 | 871 | 885 | 88,000 | 737.50 |
| 1987-06-02 | 887 | 887 | 867 | 880 | 57,000 | 733.33 |
| 1987-06-01 | 885 | 889 | 878 | 887 | 52,000 | 739.17 |
| 1987-05-30 | 879 | 885 | 878 | 878 | 55,000 | 731.67 |
| 1987-05-29 | 895 | 895 | 880 | 880 | 108,000 | 733.33 |
| 1987-05-28 | 835 | 885 | 830 | 885 | 348,000 | 737.50 |
| 1987-05-27 | 825 | 825 | 820 | 825 | 67,000 | 687.50 |
| 1987-05-26 | 825 | 830 | 805 | 810 | 56,000 | 675 |
| 1987-05-25 | 800 | 800 | 795 | 800 | 10,000 | 666.67 |
| 1987-05-23 | 800 | 800 | 800 | 800 | 6,000 | 666.67 |
| 1987-05-22 | 830 | 830 | 810 | 810 | 6,000 | 675 |
| 1987-05-21 | 829 | 840 | 829 | 840 | 22,000 | 700 |
| 1987-05-20 | 845 | 845 | 830 | 830 | 17,000 | 691.67 |
| 1987-05-19 | 849 | 849 | 849 | 849 | 25,000 | 707.50 |
| 1987-05-18 | 810 | 810 | 810 | 810 | 15,000 | 675 |
| 1987-05-15 | 800 | 805 | 780 | 780 | 70,000 | 650 |
| 1987-05-14 | 780 | 810 | 780 | 799 | 160,000 | 665.83 |
| 1987-05-13 | 780 | 785 | 770 | 780 | 154,000 | 650 |
| 1987-05-12 | 790 | 790 | 780 | 780 | 43,000 | 650 |
| 1987-05-11 | 803 | 810 | 790 | 800 | 65,000 | 666.67 |
| 1987-05-08 | 814 | 814 | 813 | 813 | 3,000 | 677.50 |
| 1987-05-07 | 801 | 815 | 801 | 815 | 13,000 | 679.17 |
| 1987-05-06 | 800 | 801 | 780 | 780 | 15,000 | 650 |
| 1987-05-01 | 829 | 830 | 829 | 829 | 5,000 | 690.83 |
| 1987-04-30 | 818 | 829 | 818 | 829 | 4,000 | 690.83 |
| 1987-04-28 | 807 | 807 | 800 | 800 | 9,000 | 666.67 |
| 1987-04-27 | 796 | 799 | 796 | 797 | 28,000 | 664.17 |
| 1987-04-25 | 781 | 786 | 781 | 786 | 4,000 | 655 |
| 1987-04-24 | 781 | 782 | 780 | 780 | 12,000 | 650 |
| 1987-04-23 | 781 | 783 | 775 | 776 | 42,000 | 646.67 |
| 1987-04-22 | 798 | 810 | 771 | 771 | 41,000 | 642.50 |
| 1987-04-21 | 816 | 820 | 810 | 820 | 25,000 | 683.33 |
| 1987-04-20 | 781 | 810 | 781 | 810 | 25,000 | 675 |
| 1987-04-17 | 810 | 819 | 801 | 801 | 18,000 | 667.50 |
| 1987-04-16 | 840 | 840 | 820 | 820 | 38,000 | 683.33 |
| 1987-04-15 | 860 | 860 | 840 | 850 | 37,000 | 708.33 |
| 1987-04-14 | 864 | 864 | 860 | 864 | 17,000 | 720 |
| 1987-04-13 | 861 | 870 | 860 | 870 | 8,000 | 725 |
| 1987-04-10 | 865 | 870 | 860 | 861 | 20,000 | 717.50 |
| 1987-04-09 | 860 | 870 | 860 | 865 | 15,000 | 720.83 |
| 1987-04-08 | 897 | 897 | 865 | 869 | 14,000 | 724.17 |
| 1987-04-07 | 860 | 901 | 860 | 901 | 63,000 | 750.83 |
| 1987-04-06 | 879 | 890 | 860 | 860 | 116,000 | 716.67 |
| 1987-04-04 | 849 | 849 | 849 | 849 | 6,000 | 707.50 |
| 1987-04-03 | 860 | 860 | 850 | 850 | 38,000 | 708.33 |
| 1987-04-02 | 865 | 870 | 860 | 865 | 25,000 | 720.83 |
| 1987-04-01 | 864 | 877 | 860 | 865 | 55,000 | 720.83 |
| 1987-03-31 | 850 | 860 | 850 | 855 | 32,000 | 712.50 |
| 1987-03-30 | 945 | 950 | 920 | 920 | 69,000 | 766.67 |
| 1987-03-28 | 900 | 935 | 900 | 935 | 75,000 | 779.17 |
| 1987-03-27 | 894 | 894 | 890 | 894 | 84,000 | 745 |
| 1987-03-26 | 812 | 850 | 812 | 850 | 62,000 | 708.33 |
| 1987-03-25 | 750 | 801 | 750 | 801 | 58,000 | 667.50 |
| 1987-03-24 | 755 | 770 | 755 | 755 | 43,000 | 629.17 |
| 1987-03-23 | 769 | 770 | 750 | 760 | 108,000 | 633.33 |
| 1987-03-20 | 791 | 791 | 780 | 780 | 55,000 | 650 |
| 1987-03-19 | 785 | 800 | 785 | 800 | 80,000 | 666.67 |
| 1987-03-18 | 790 | 800 | 785 | 785 | 31,000 | 654.17 |
| 1987-03-17 | 790 | 805 | 790 | 800 | 69,000 | 666.67 |
| 1987-03-16 | 781 | 800 | 781 | 785 | 45,000 | 654.17 |
| 1987-03-13 | 800 | 800 | 790 | 790 | 38,000 | 658.33 |
| 1987-03-12 | 800 | 811 | 791 | 801 | 42,000 | 667.50 |
| 1987-03-11 | 830 | 830 | 799 | 800 | 40,000 | 666.67 |
| 1987-03-10 | 800 | 830 | 800 | 830 | 56,000 | 691.67 |
| 1987-03-09 | 780 | 810 | 780 | 810 | 16,000 | 675 |
| 1987-03-07 | 780 | 781 | 770 | 780 | 94,000 | 650 |
| 1987-03-06 | 784 | 790 | 780 | 780 | 56,000 | 650 |
| 1987-03-05 | 781 | 785 | 780 | 780 | 45,000 | 650 |
| 1987-03-04 | 808 | 808 | 780 | 780 | 103,000 | 650 |
| 1987-03-03 | 830 | 830 | 810 | 818 | 32,000 | 681.67 |
| 1987-03-02 | 830 | 831 | 830 | 830 | 47,000 | 691.67 |
| 1987-02-28 | 850 | 850 | 830 | 831 | 35,000 | 692.50 |
| 1987-02-25 | 851 | 852 | 850 | 850 | 43,000 | 708.33 |
| 1987-02-24 | 870 | 870 | 851 | 851 | 21,000 | 709.17 |
| 1987-02-23 | 875 | 875 | 870 | 870 | 24,000 | 725 |
| 1987-02-20 | 870 | 875 | 870 | 875 | 46,000 | 729.17 |
| 1987-02-19 | 880 | 880 | 865 | 870 | 127,000 | 725 |
| 1987-02-18 | 888 | 888 | 880 | 886 | 15,000 | 738.33 |
| 1987-02-17 | 921 | 921 | 900 | 900 | 20,000 | 750 |
| 1987-02-13 | 980 | 980 | 965 | 970 | 25,000 | 808.33 |
| 1987-02-12 | 940 | 960 | 940 | 960 | 18,000 | 800 |
| 1987-02-07 | 850 | 850 | 850 | 850 | 10,000 | 708.33 |
| 1987-02-06 | 860 | 869 | 860 | 860 | 59,000 | 716.67 |
| 1987-02-05 | 885 | 890 | 870 | 870 | 60,000 | 725 |
| 1987-02-04 | 895 | 895 | 890 | 895 | 152,000 | 745.83 |
| 1987-02-03 | 901 | 920 | 901 | 902 | 68,000 | 751.67 |
| 1987-02-02 | 932 | 933 | 901 | 902 | 21,000 | 751.67 |
| 1987-01-31 | 927 | 930 | 927 | 929 | 8,000 | 774.17 |
| 1987-01-30 | 929 | 929 | 925 | 925 | 9,000 | 770.83 |
| 1987-01-29 | 901 | 930 | 901 | 920 | 17,000 | 766.67 |
| 1987-01-28 | 937 | 937 | 901 | 901 | 28,000 | 750.83 |
| 1987-01-27 | 937 | 942 | 937 | 940 | 24,000 | 783.33 |
| 1987-01-26 | 931 | 937 | 931 | 936 | 7,000 | 780 |
| 1987-01-24 | 920 | 930 | 920 | 930 | 5,000 | 775 |
| 1987-01-23 | 920 | 921 | 920 | 921 | 24,000 | 767.50 |
| 1987-01-22 | 950 | 950 | 940 | 950 | 26,000 | 791.67 |
| 1987-01-21 | 970 | 971 | 963 | 965 | 16,000 | 804.17 |
| 1987-01-20 | 970 | 970 | 970 | 970 | 10,000 | 808.33 |
| 1987-01-19 | 972 | 972 | 972 | 972 | 1,000 | 810 |
| 1987-01-16 | 990 | 990 | 990 | 990 | 7,000 | 825 |
| 1987-01-14 | 990 | 990 | 989 | 989 | 9,000 | 824.17 |
| 1987-01-13 | 990 | 991 | 990 | 990 | 8,000 | 825 |
| 1987-01-12 | 991 | 991 | 990 | 990 | 5,000 | 825 |
| 1987-01-09 | 1,020 | 1,020 | 990 | 990 | 7,000 | 825 |
| 1987-01-08 | 1,040 | 1,040 | 990 | 990 | 6,000 | 825 |
| 1987-01-07 | 998 | 1,020 | 976 | 1,020 | 16,000 | 850 |
| 1987-01-06 | 970 | 1,000 | 970 | 999 | 12,000 | 832.50 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
