6745 ホーチキ(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 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 1,200 | 1,200 | 1,170 | 1,190 | 5,000 | 1,081.82 |
| 1987-12-25 | 1,240 | 1,250 | 1,170 | 1,170 | 21,000 | 1,063.64 |
| 1987-12-24 | 1,200 | 1,250 | 1,180 | 1,250 | 39,000 | 1,136.36 |
| 1987-12-23 | 1,240 | 1,240 | 1,150 | 1,180 | 42,000 | 1,072.73 |
| 1987-12-22 | 1,230 | 1,250 | 1,230 | 1,250 | 22,000 | 1,136.36 |
| 1987-12-21 | 1,310 | 1,310 | 1,310 | 1,310 | 12,000 | 1,190.91 |
| 1987-12-18 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 1,181.82 |
| 1987-12-17 | 1,330 | 1,350 | 1,330 | 1,340 | 6,000 | 1,218.18 |
| 1987-12-16 | 1,280 | 1,300 | 1,280 | 1,300 | 13,000 | 1,181.82 |
| 1987-12-15 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 1,172.73 |
| 1987-12-14 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 | 1,181.82 |
| 1987-12-11 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,190.91 |
| 1987-12-10 | 1,370 | 1,370 | 1,370 | 1,370 | 10,000 | 1,245.45 |
| 1987-12-09 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1987-12-07 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,245.45 |
| 1987-12-05 | 1,350 | 1,380 | 1,320 | 1,380 | 6,000 | 1,254.55 |
| 1987-12-04 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 | 1,227.27 |
| 1987-12-03 | 1,430 | 1,430 | 1,430 | 1,430 | 27,000 | 1,300 |
| 1987-12-01 | 1,590 | 1,590 | 1,590 | 1,590 | 10,000 | 1,445.45 |
| 1987-11-27 | 1,700 | 1,700 | 1,630 | 1,630 | 24,000 | 1,481.82 |
| 1987-11-26 | 1,540 | 1,600 | 1,540 | 1,600 | 20,000 | 1,454.55 |
| 1987-11-25 | 1,410 | 1,530 | 1,400 | 1,530 | 12,000 | 1,390.91 |
| 1987-11-24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1987-11-13 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 1,209.09 |
| 1987-11-12 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 | 1,209.09 |
| 1987-11-11 | 1,340 | 1,340 | 1,320 | 1,340 | 12,000 | 1,218.18 |
| 1987-11-10 | 1,380 | 1,380 | 1,340 | 1,340 | 10,000 | 1,218.18 |
| 1987-11-09 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,263.64 |
| 1987-11-07 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,263.64 |
| 1987-11-06 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,263.64 |
| 1987-11-05 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,272.73 |
| 1987-11-04 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 1,272.73 |
| 1987-11-02 | 1,390 | 1,400 | 1,390 | 1,400 | 13,000 | 1,272.73 |
| 1987-10-29 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,209.09 |
| 1987-10-28 | 1,380 | 1,400 | 1,340 | 1,340 | 30,000 | 1,218.18 |
| 1987-10-27 | 1,330 | 1,340 | 1,330 | 1,340 | 4,000 | 1,218.18 |
| 1987-10-26 | 1,380 | 1,390 | 1,340 | 1,350 | 15,000 | 1,227.27 |
| 1987-10-24 | 1,390 | 1,400 | 1,380 | 1,380 | 12,000 | 1,254.55 |
| 1987-10-23 | 1,370 | 1,370 | 1,370 | 1,370 | 15,000 | 1,245.45 |
| 1987-10-22 | 1,410 | 1,410 | 1,370 | 1,370 | 13,000 | 1,245.45 |
| 1987-10-21 | 1,380 | 1,380 | 1,350 | 1,350 | 8,000 | 1,227.27 |
| 1987-10-19 | 1,540 | 1,540 | 1,410 | 1,420 | 11,000 | 1,290.91 |
| 1987-10-16 | 1,550 | 1,560 | 1,550 | 1,550 | 8,000 | 1,409.09 |
| 1987-10-15 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 1,463.64 |
| 1987-10-14 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 1,463.64 |
| 1987-10-13 | 1,700 | 1,730 | 1,700 | 1,700 | 7,000 | 1,545.45 |
| 1987-10-12 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,572.73 |
| 1987-10-09 | 1,730 | 1,800 | 1,730 | 1,800 | 15,000 | 1,636.36 |
| 1987-10-08 | 1,710 | 1,720 | 1,650 | 1,710 | 13,000 | 1,554.55 |
| 1987-10-07 | 1,700 | 1,710 | 1,700 | 1,700 | 24,000 | 1,545.45 |
| 1987-10-06 | 1,900 | 1,950 | 1,760 | 1,760 | 33,000 | 1,600 |
| 1987-10-05 | 1,900 | 1,930 | 1,880 | 1,930 | 68,000 | 1,754.55 |
| 1987-10-03 | 1,700 | 1,750 | 1,690 | 1,750 | 38,000 | 1,590.91 |
| 1987-10-02 | 1,500 | 1,650 | 1,500 | 1,650 | 103,000 | 1,500 |
| 1987-10-01 | 1,420 | 1,500 | 1,420 | 1,500 | 56,000 | 1,363.64 |
| 1987-09-30 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 | 1,281.82 |
| 1987-09-29 | 1,420 | 1,420 | 1,410 | 1,410 | 20,000 | 1,281.82 |
| 1987-09-28 | 1,390 | 1,420 | 1,390 | 1,420 | 16,000 | 1,290.91 |
| 1987-09-26 | 1,390 | 1,400 | 1,390 | 1,400 | 13,000 | 1,272.73 |
| 1987-09-25 | 1,390 | 1,410 | 1,390 | 1,390 | 38,000 | 1,263.64 |
| 1987-09-24 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,281.82 |
| 1987-09-22 | 1,400 | 1,400 | 1,390 | 1,400 | 43,000 | 1,272.73 |
| 1987-09-21 | 1,420 | 1,420 | 1,410 | 1,410 | 21,000 | 1,281.82 |
| 1987-09-18 | 1,420 | 1,430 | 1,410 | 1,410 | 8,000 | 1,281.82 |
| 1987-09-17 | 1,400 | 1,420 | 1,400 | 1,420 | 14,000 | 1,290.91 |
| 1987-09-16 | 1,390 | 1,400 | 1,390 | 1,390 | 14,000 | 1,263.64 |
| 1987-09-14 | 1,400 | 1,400 | 1,400 | 1,400 | 18,000 | 1,272.73 |
| 1987-09-11 | 1,380 | 1,400 | 1,380 | 1,400 | 29,000 | 1,272.73 |
| 1987-09-10 | 1,400 | 1,400 | 1,370 | 1,370 | 31,000 | 1,245.45 |
| 1987-09-09 | 1,400 | 1,440 | 1,400 | 1,400 | 19,000 | 1,272.73 |
| 1987-09-08 | 1,340 | 1,400 | 1,340 | 1,400 | 34,000 | 1,272.73 |
| 1987-09-07 | 1,380 | 1,380 | 1,340 | 1,340 | 31,000 | 1,218.18 |
| 1987-09-05 | 1,380 | 1,390 | 1,340 | 1,340 | 60,000 | 1,218.18 |
| 1987-09-04 | 1,290 | 1,440 | 1,290 | 1,440 | 88,000 | 1,309.09 |
| 1987-09-03 | 1,290 | 1,300 | 1,280 | 1,280 | 116,000 | 1,163.64 |
| 1987-09-02 | 1,260 | 1,320 | 1,220 | 1,300 | 79,000 | 1,181.82 |
| 1987-09-01 | 1,150 | 1,240 | 1,150 | 1,240 | 103,000 | 1,127.27 |
| 1987-08-31 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 1987-08-29 | 1,200 | 1,200 | 1,150 | 1,150 | 34,000 | 1,045.45 |
| 1987-08-28 | 1,070 | 1,200 | 1,070 | 1,200 | 95,000 | 1,090.91 |
| 1987-08-27 | 1,020 | 1,060 | 1,020 | 1,050 | 9,000 | 954.55 |
| 1987-08-26 | 1,060 | 1,060 | 1,050 | 1,050 | 12,000 | 954.55 |
| 1987-08-25 | 1,100 | 1,100 | 1,070 | 1,080 | 12,000 | 981.82 |
| 1987-08-24 | 1,090 | 1,100 | 1,070 | 1,100 | 10,000 | 1,000 |
| 1987-08-21 | 1,040 | 1,100 | 1,030 | 1,100 | 15,000 | 1,000 |
| 1987-08-20 | 1,030 | 1,050 | 1,010 | 1,020 | 20,000 | 927.27 |
| 1987-08-19 | 1,080 | 1,080 | 1,040 | 1,040 | 16,000 | 945.46 |
| 1987-08-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1987-08-17 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 1,000 |
| 1987-08-14 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 | 1,000 |
| 1987-08-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1987-08-12 | 1,100 | 1,100 | 1,100 | 1,100 | 40,000 | 1,000 |
| 1987-08-11 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 1,000 |
| 1987-08-10 | 1,100 | 1,130 | 1,080 | 1,110 | 26,000 | 1,009.09 |
| 1987-08-07 | 1,100 | 1,120 | 1,100 | 1,120 | 20,000 | 1,018.18 |
| 1987-08-06 | 1,120 | 1,120 | 1,060 | 1,100 | 37,000 | 1,000 |
| 1987-08-05 | 1,130 | 1,130 | 1,070 | 1,070 | 8,000 | 972.73 |
| 1987-08-04 | 1,080 | 1,120 | 1,080 | 1,110 | 17,000 | 1,009.09 |
| 1987-08-03 | 1,100 | 1,100 | 1,090 | 1,100 | 13,000 | 1,000 |
| 1987-08-01 | 1,090 | 1,100 | 1,090 | 1,090 | 37,000 | 990.91 |
| 1987-07-31 | 1,120 | 1,120 | 1,090 | 1,100 | 12,000 | 1,000 |
| 1987-07-30 | 1,190 | 1,190 | 1,130 | 1,130 | 35,000 | 1,027.27 |
| 1987-07-29 | 1,150 | 1,200 | 1,150 | 1,190 | 54,000 | 1,081.82 |
| 1987-07-28 | 1,130 | 1,150 | 1,130 | 1,150 | 29,000 | 1,045.45 |
| 1987-07-27 | 1,170 | 1,170 | 1,130 | 1,130 | 31,000 | 1,027.27 |
| 1987-07-25 | 1,170 | 1,170 | 1,140 | 1,150 | 33,000 | 1,045.45 |
| 1987-07-24 | 1,200 | 1,220 | 1,150 | 1,150 | 106,000 | 1,045.45 |
| 1987-07-23 | 1,100 | 1,200 | 1,080 | 1,200 | 240,000 | 1,090.91 |
| 1987-07-22 | 1,000 | 1,100 | 1,000 | 1,090 | 96,000 | 990.91 |
| 1987-07-21 | 1,020 | 1,020 | 990 | 1,000 | 11,000 | 909.09 |
| 1987-07-20 | 1,060 | 1,060 | 1,010 | 1,040 | 15,000 | 945.46 |
| 1987-07-17 | 1,020 | 1,070 | 1,020 | 1,070 | 35,000 | 972.73 |
| 1987-07-16 | 1,020 | 1,050 | 1,000 | 1,020 | 24,000 | 927.27 |
| 1987-07-15 | 1,000 | 1,010 | 1,000 | 1,000 | 25,000 | 909.09 |
| 1987-07-14 | 1,040 | 1,090 | 1,010 | 1,010 | 44,000 | 918.18 |
| 1987-07-13 | 1,020 | 1,070 | 1,020 | 1,030 | 46,000 | 936.36 |
| 1987-07-10 | 980 | 1,030 | 980 | 1,030 | 50,000 | 936.36 |
| 1987-07-09 | 1,030 | 1,030 | 1,000 | 1,000 | 79,000 | 909.09 |
| 1987-07-07 | 1,010 | 1,080 | 1,000 | 1,070 | 100,000 | 972.73 |
| 1987-07-06 | 1,050 | 1,050 | 1,000 | 1,020 | 48,000 | 927.27 |
| 1987-07-04 | 1,100 | 1,130 | 1,030 | 1,030 | 63,000 | 936.36 |
| 1987-07-03 | 1,070 | 1,100 | 1,020 | 1,100 | 153,000 | 1,000 |
| 1987-07-02 | 1,170 | 1,200 | 1,080 | 1,080 | 347,000 | 981.82 |
| 1987-07-01 | 1,060 | 1,180 | 1,050 | 1,150 | 730,000 | 1,045.45 |
| 1987-06-30 | 940 | 1,040 | 936 | 1,040 | 526,000 | 945.46 |
| 1987-06-29 | 950 | 950 | 920 | 940 | 199,000 | 854.55 |
| 1987-06-27 | 949 | 961 | 940 | 950 | 381,000 | 863.64 |
| 1987-06-26 | 929 | 945 | 908 | 940 | 648,000 | 854.55 |
| 1987-06-25 | 850 | 911 | 848 | 900 | 655,000 | 818.18 |
| 1987-06-24 | 780 | 862 | 780 | 850 | 235,000 | 772.73 |
| 1987-06-23 | 770 | 780 | 769 | 780 | 26,000 | 709.09 |
| 1987-06-22 | 770 | 770 | 770 | 770 | 5,000 | 700 |
| 1987-06-19 | 782 | 782 | 780 | 780 | 44,000 | 709.09 |
| 1987-06-18 | 790 | 799 | 780 | 782 | 40,000 | 710.91 |
| 1987-06-17 | 790 | 800 | 790 | 800 | 69,000 | 727.27 |
| 1987-06-16 | 804 | 820 | 800 | 800 | 94,000 | 727.27 |
| 1987-06-15 | 820 | 820 | 800 | 810 | 130,000 | 736.36 |
| 1987-06-12 | 803 | 825 | 796 | 821 | 314,000 | 746.36 |
| 1987-06-11 | 810 | 815 | 781 | 813 | 224,000 | 739.09 |
| 1987-06-10 | 791 | 830 | 791 | 820 | 355,000 | 745.46 |
| 1987-06-09 | 748 | 815 | 748 | 790 | 462,000 | 718.18 |
| 1987-06-08 | 720 | 765 | 720 | 758 | 203,000 | 689.09 |
| 1987-06-06 | 686 | 725 | 686 | 720 | 93,000 | 654.55 |
| 1987-06-05 | 680 | 707 | 680 | 685 | 92,000 | 622.73 |
| 1987-06-04 | 660 | 690 | 660 | 670 | 35,000 | 609.09 |
| 1987-06-03 | 650 | 650 | 645 | 645 | 4,000 | 586.36 |
| 1987-06-02 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 1987-06-01 | 650 | 650 | 650 | 650 | 6,000 | 590.91 |
| 1987-05-30 | 659 | 660 | 655 | 660 | 17,000 | 600 |
| 1987-05-29 | 631 | 660 | 631 | 660 | 8,000 | 600 |
| 1987-05-28 | 650 | 650 | 630 | 630 | 6,000 | 572.73 |
| 1987-05-27 | 650 | 660 | 650 | 650 | 17,000 | 590.91 |
| 1987-05-26 | 650 | 675 | 650 | 665 | 18,000 | 604.55 |
| 1987-05-25 | 655 | 655 | 650 | 650 | 8,000 | 590.91 |
| 1987-05-22 | 640 | 650 | 635 | 635 | 7,000 | 577.27 |
| 1987-05-21 | 650 | 650 | 650 | 650 | 70,000 | 590.91 |
| 1987-05-20 | 675 | 675 | 650 | 650 | 30,000 | 590.91 |
| 1987-05-19 | 660 | 689 | 660 | 675 | 55,000 | 613.64 |
| 1987-05-18 | 670 | 674 | 660 | 670 | 64,000 | 609.09 |
| 1987-05-15 | 632 | 674 | 632 | 665 | 107,000 | 604.55 |
| 1987-05-14 | 630 | 644 | 630 | 635 | 46,000 | 577.27 |
| 1987-05-13 | 629 | 630 | 625 | 630 | 13,000 | 572.73 |
| 1987-05-12 | 635 | 635 | 630 | 630 | 6,000 | 572.73 |
| 1987-05-11 | 640 | 640 | 630 | 635 | 5,000 | 577.27 |
| 1987-05-08 | 649 | 650 | 641 | 645 | 66,000 | 586.36 |
| 1987-05-07 | 622 | 650 | 622 | 650 | 53,000 | 590.91 |
| 1987-05-06 | 611 | 622 | 611 | 622 | 12,000 | 565.46 |
| 1987-05-02 | 605 | 620 | 605 | 610 | 9,000 | 554.55 |
| 1987-05-01 | 592 | 610 | 592 | 602 | 9,000 | 547.27 |
| 1987-04-30 | 592 | 592 | 592 | 592 | 7,000 | 538.18 |
| 1987-04-28 | 595 | 600 | 593 | 593 | 13,000 | 539.09 |
| 1987-04-27 | 593 | 600 | 593 | 600 | 21,000 | 545.46 |
| 1987-04-25 | 599 | 599 | 592 | 592 | 9,000 | 538.18 |
| 1987-04-24 | 598 | 600 | 591 | 600 | 72,000 | 545.46 |
| 1987-04-23 | 591 | 591 | 590 | 590 | 5,000 | 536.36 |
| 1987-04-22 | 600 | 600 | 590 | 590 | 9,000 | 536.36 |
| 1987-04-21 | 600 | 609 | 600 | 609 | 5,000 | 553.64 |
| 1987-04-20 | 596 | 600 | 581 | 600 | 49,000 | 545.46 |
| 1987-04-17 | 590 | 595 | 590 | 595 | 18,000 | 540.91 |
| 1987-04-16 | 610 | 615 | 610 | 610 | 53,000 | 554.55 |
| 1987-04-15 | 620 | 624 | 615 | 615 | 18,000 | 559.09 |
| 1987-04-14 | 614 | 630 | 614 | 620 | 17,000 | 563.64 |
| 1987-04-13 | 611 | 615 | 610 | 614 | 39,000 | 558.18 |
| 1987-04-10 | 610 | 615 | 609 | 611 | 29,000 | 555.46 |
| 1987-04-09 | 615 | 620 | 611 | 620 | 20,000 | 563.64 |
| 1987-04-08 | 633 | 633 | 615 | 625 | 47,000 | 568.18 |
| 1987-04-07 | 610 | 638 | 610 | 635 | 98,000 | 577.27 |
| 1987-04-06 | 613 | 615 | 605 | 615 | 25,000 | 559.09 |
| 1987-04-04 | 620 | 620 | 615 | 615 | 6,000 | 559.09 |
| 1987-04-03 | 610 | 620 | 610 | 620 | 42,000 | 563.64 |
| 1987-04-02 | 597 | 610 | 597 | 610 | 6,000 | 554.55 |
| 1987-04-01 | 590 | 591 | 590 | 590 | 7,000 | 536.36 |
| 1987-03-31 | 585 | 590 | 585 | 590 | 19,000 | 536.36 |
| 1987-03-30 | 589 | 589 | 585 | 585 | 24,000 | 531.82 |
| 1987-03-28 | 585 | 590 | 585 | 589 | 44,000 | 535.46 |
| 1987-03-27 | 590 | 590 | 583 | 585 | 173,000 | 531.82 |
| 1987-03-26 | 605 | 605 | 595 | 600 | 23,000 | 545.46 |
| 1987-03-25 | 620 | 625 | 620 | 625 | 27,000 | 568.18 |
| 1987-03-24 | 570 | 576 | 570 | 576 | 7,000 | 523.64 |
| 1987-03-23 | 560 | 570 | 555 | 570 | 5,000 | 518.18 |
| 1987-03-20 | 550 | 555 | 550 | 553 | 41,000 | 502.73 |
| 1987-03-19 | 566 | 566 | 555 | 555 | 109,000 | 504.55 |
| 1987-03-18 | 580 | 582 | 565 | 566 | 21,000 | 514.55 |
| 1987-03-17 | 580 | 583 | 575 | 575 | 19,000 | 522.73 |
| 1987-03-16 | 575 | 585 | 575 | 585 | 13,000 | 531.82 |
| 1987-03-13 | 578 | 590 | 578 | 582 | 18,000 | 529.09 |
| 1987-03-12 | 605 | 605 | 585 | 585 | 32,000 | 531.82 |
| 1987-03-11 | 629 | 629 | 610 | 610 | 34,000 | 554.55 |
| 1987-03-10 | 620 | 630 | 619 | 625 | 79,000 | 568.18 |
| 1987-03-09 | 596 | 619 | 585 | 610 | 61,000 | 554.55 |
| 1987-03-07 | 605 | 605 | 592 | 595 | 58,000 | 540.91 |
| 1987-03-06 | 580 | 610 | 571 | 593 | 47,000 | 539.09 |
| 1987-03-05 | 540 | 570 | 540 | 570 | 66,000 | 518.18 |
| 1987-03-04 | 540 | 550 | 540 | 550 | 29,000 | 500 |
| 1987-03-03 | 525 | 550 | 525 | 550 | 26,000 | 500 |
| 1987-03-02 | 525 | 527 | 525 | 527 | 6,000 | 479.09 |
| 1987-02-28 | 535 | 535 | 530 | 535 | 14,000 | 486.36 |
| 1987-02-27 | 540 | 550 | 540 | 540 | 70,000 | 490.91 |
| 1987-02-26 | 545 | 560 | 540 | 550 | 21,000 | 500 |
| 1987-02-25 | 559 | 560 | 551 | 551 | 29,000 | 500.91 |
| 1987-02-24 | 555 | 559 | 549 | 551 | 21,000 | 500.91 |
| 1987-02-23 | 517 | 518 | 515 | 515 | 20,000 | 468.18 |
| 1987-02-20 | 515 | 516 | 514 | 515 | 38,000 | 468.18 |
| 1987-02-19 | 512 | 515 | 511 | 515 | 9,000 | 468.18 |
| 1987-02-18 | 510 | 515 | 510 | 510 | 22,000 | 463.64 |
| 1987-02-17 | 508 | 515 | 507 | 510 | 9,000 | 463.64 |
| 1987-02-16 | 510 | 510 | 506 | 506 | 18,000 | 460 |
| 1987-02-13 | 531 | 531 | 507 | 510 | 18,000 | 463.64 |
| 1987-02-12 | 540 | 540 | 533 | 533 | 8,000 | 484.55 |
| 1987-02-10 | 539 | 540 | 535 | 540 | 6,000 | 490.91 |
| 1987-02-09 | 539 | 539 | 532 | 532 | 5,000 | 483.64 |
| 1987-02-07 | 521 | 525 | 520 | 525 | 8,000 | 477.27 |
| 1987-02-06 | 521 | 530 | 520 | 520 | 19,000 | 472.73 |
| 1987-02-04 | 530 | 530 | 520 | 520 | 10,000 | 472.73 |
| 1987-02-03 | 530 | 530 | 530 | 530 | 2,000 | 481.82 |
| 1987-02-02 | 540 | 540 | 540 | 540 | 4,000 | 490.91 |
| 1987-01-31 | 540 | 540 | 540 | 540 | 4,000 | 490.91 |
| 1987-01-30 | 530 | 530 | 521 | 521 | 26,000 | 473.64 |
| 1987-01-29 | 522 | 530 | 521 | 525 | 12,000 | 477.27 |
| 1987-01-28 | 535 | 539 | 521 | 521 | 15,000 | 473.64 |
| 1987-01-27 | 535 | 535 | 535 | 535 | 1,000 | 486.36 |
| 1987-01-26 | 540 | 540 | 520 | 521 | 11,000 | 473.64 |
| 1987-01-24 | 519 | 520 | 515 | 520 | 7,000 | 472.73 |
| 1987-01-23 | 510 | 520 | 505 | 510 | 34,000 | 463.64 |
| 1987-01-22 | 512 | 520 | 510 | 510 | 36,000 | 463.64 |
| 1987-01-21 | 510 | 513 | 510 | 513 | 7,000 | 466.36 |
| 1987-01-20 | 511 | 511 | 500 | 500 | 19,000 | 454.55 |
| 1987-01-19 | 522 | 522 | 501 | 510 | 22,000 | 463.64 |
| 1987-01-16 | 532 | 533 | 520 | 530 | 36,000 | 481.82 |
| 1987-01-13 | 532 | 532 | 532 | 532 | 3,000 | 483.64 |
| 1987-01-12 | 560 | 560 | 531 | 560 | 15,000 | 509.09 |
| 1987-01-09 | 550 | 560 | 550 | 560 | 3,000 | 509.09 |
| 1987-01-08 | 550 | 550 | 535 | 535 | 3,000 | 486.36 |
| 1987-01-07 | 550 | 550 | 530 | 550 | 5,000 | 500 |
| 1987-01-06 | 550 | 550 | 550 | 550 | 1,000 | 500 |
| 1987-01-05 | 530 | 530 | 530 | 530 | 1,000 | 481.82 |
分割・併合履歴 ： [1990-03-27]1株→1.1株