6762 TDK(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 | 4,640 | 4,700 | 4,530 | 4,700 | 206,000 | 1,566.67 |
| 1987-12-26 | 4,770 | 4,790 | 4,640 | 4,640 | 246,000 | 1,546.67 |
| 1987-12-25 | 4,850 | 4,850 | 4,710 | 4,810 | 542,000 | 1,603.33 |
| 1987-12-24 | 4,930 | 4,990 | 4,830 | 4,880 | 699,000 | 1,626.67 |
| 1987-12-23 | 4,720 | 4,900 | 4,700 | 4,890 | 1,066,000 | 1,630 |
| 1987-12-22 | 4,770 | 4,790 | 4,720 | 4,750 | 480,000 | 1,583.33 |
| 1987-12-21 | 4,680 | 4,800 | 4,680 | 4,720 | 855,000 | 1,573.33 |
| 1987-12-18 | 4,550 | 4,630 | 4,530 | 4,630 | 270,000 | 1,543.33 |
| 1987-12-17 | 4,550 | 4,600 | 4,530 | 4,590 | 173,000 | 1,530 |
| 1987-12-16 | 4,600 | 4,600 | 4,530 | 4,530 | 67,000 | 1,510 |
| 1987-12-15 | 4,690 | 4,740 | 4,570 | 4,570 | 410,000 | 1,523.33 |
| 1987-12-14 | 4,550 | 4,700 | 4,550 | 4,640 | 216,000 | 1,546.67 |
| 1987-12-11 | 4,650 | 4,750 | 4,600 | 4,600 | 830,000 | 1,533.33 |
| 1987-12-10 | 4,730 | 4,800 | 4,720 | 4,750 | 436,000 | 1,583.33 |
| 1987-12-09 | 4,850 | 4,870 | 4,740 | 4,750 | 433,000 | 1,583.33 |
| 1987-12-08 | 4,610 | 4,800 | 4,590 | 4,800 | 784,000 | 1,600 |
| 1987-12-07 | 4,550 | 4,600 | 4,500 | 4,510 | 168,000 | 1,503.33 |
| 1987-12-05 | 4,450 | 4,540 | 4,450 | 4,500 | 99,000 | 1,500 |
| 1987-12-04 | 4,450 | 4,540 | 4,420 | 4,420 | 105,000 | 1,473.33 |
| 1987-12-03 | 4,450 | 4,570 | 4,450 | 4,450 | 162,000 | 1,483.33 |
| 1987-12-02 | 4,480 | 4,550 | 4,480 | 4,500 | 191,000 | 1,500 |
| 1987-12-01 | 4,350 | 4,550 | 4,350 | 4,480 | 508,000 | 1,493.33 |
| 1987-11-30 | 4,480 | 4,480 | 4,380 | 4,400 | 196,000 | 1,466.67 |
| 1987-11-28 | 4,520 | 4,560 | 4,480 | 4,530 | 159,000 | 1,510 |
| 1987-11-27 | 4,700 | 4,700 | 4,550 | 4,570 | 207,000 | 1,523.33 |
| 1987-11-26 | 4,740 | 4,740 | 4,630 | 4,650 | 150,000 | 1,550 |
| 1987-11-25 | 4,760 | 4,790 | 4,650 | 4,750 | 517,000 | 1,583.33 |
| 1987-11-24 | 4,600 | 4,770 | 4,600 | 4,700 | 712,000 | 1,566.67 |
| 1987-11-20 | 4,510 | 4,570 | 4,500 | 4,570 | 257,000 | 1,523.33 |
| 1987-11-19 | 4,550 | 4,600 | 4,470 | 4,500 | 574,000 | 1,500 |
| 1987-11-18 | 4,190 | 4,540 | 4,150 | 4,540 | 487,000 | 1,513.33 |
| 1987-11-17 | 4,350 | 4,350 | 4,240 | 4,240 | 320,000 | 1,413.33 |
| 1987-11-16 | 4,260 | 4,360 | 4,260 | 4,300 | 338,000 | 1,433.33 |
| 1987-11-13 | 4,250 | 4,350 | 4,250 | 4,260 | 665,000 | 1,420 |
| 1987-11-12 | 3,870 | 3,990 | 3,840 | 3,890 | 401,000 | 1,296.67 |
| 1987-11-11 | 3,800 | 3,900 | 3,610 | 3,800 | 687,000 | 1,266.67 |
| 1987-11-10 | 3,900 | 3,900 | 3,800 | 3,840 | 334,000 | 1,280 |
| 1987-11-09 | 3,920 | 3,930 | 3,870 | 3,930 | 141,000 | 1,310 |
| 1987-11-07 | 3,970 | 3,980 | 3,900 | 3,920 | 134,000 | 1,306.67 |
| 1987-11-06 | 3,910 | 4,020 | 3,850 | 4,020 | 289,000 | 1,340 |
| 1987-11-05 | 3,890 | 3,950 | 3,800 | 3,810 | 240,000 | 1,270 |
| 1987-11-04 | 4,000 | 4,000 | 3,900 | 3,930 | 278,000 | 1,310 |
| 1987-11-02 | 4,050 | 4,090 | 4,020 | 4,050 | 205,000 | 1,350 |
| 1987-10-31 | 4,040 | 4,100 | 3,980 | 4,050 | 190,000 | 1,350 |
| 1987-10-30 | 3,980 | 4,040 | 3,900 | 3,990 | 301,000 | 1,330 |
| 1987-10-29 | 3,790 | 3,900 | 3,790 | 3,830 | 469,000 | 1,276.67 |
| 1987-10-28 | 4,150 | 4,150 | 3,810 | 3,890 | 472,000 | 1,296.67 |
| 1987-10-27 | 3,850 | 4,190 | 3,840 | 4,100 | 776,000 | 1,366.67 |
| 1987-10-26 | 3,980 | 4,030 | 3,760 | 3,900 | 798,000 | 1,300 |
| 1987-10-24 | 4,100 | 4,220 | 3,960 | 3,980 | 777,000 | 1,326.67 |
| 1987-10-23 | 4,340 | 4,460 | 4,090 | 4,090 | 595,000 | 1,363.33 |
| 1987-10-22 | 4,720 | 4,810 | 4,500 | 4,590 | 814,000 | 1,530 |
| 1987-10-21 | 4,610 | 4,720 | 4,600 | 4,620 | 629,000 | 1,540 |
| 1987-10-20 | 4,410 | 4,410 | 4,410 | 4,410 | 266,000 | 1,470 |
| 1987-10-19 | 4,960 | 5,000 | 4,800 | 4,910 | 346,000 | 1,636.67 |
| 1987-10-16 | 5,160 | 5,270 | 5,160 | 5,260 | 430,000 | 1,753.33 |
| 1987-10-15 | 5,380 | 5,480 | 5,250 | 5,260 | 532,000 | 1,753.33 |
| 1987-10-14 | 5,520 | 5,520 | 5,450 | 5,480 | 282,000 | 1,826.67 |
| 1987-10-13 | 5,340 | 5,480 | 5,300 | 5,420 | 525,000 | 1,806.67 |
| 1987-10-12 | 5,300 | 5,390 | 5,300 | 5,360 | 178,000 | 1,786.67 |
| 1987-10-09 | 5,490 | 5,490 | 5,360 | 5,400 | 513,000 | 1,800 |
| 1987-10-08 | 5,500 | 5,500 | 5,430 | 5,490 | 254,000 | 1,830 |
| 1987-10-07 | 5,460 | 5,550 | 5,410 | 5,500 | 485,000 | 1,833.33 |
| 1987-10-06 | 5,530 | 5,600 | 5,460 | 5,560 | 820,000 | 1,853.33 |
| 1987-10-05 | 5,550 | 5,620 | 5,500 | 5,540 | 310,000 | 1,846.67 |
| 1987-10-03 | 5,500 | 5,530 | 5,470 | 5,500 | 347,000 | 1,833.33 |
| 1987-10-02 | 5,500 | 5,500 | 5,350 | 5,350 | 485,000 | 1,783.33 |
| 1987-10-01 | 5,580 | 5,620 | 5,450 | 5,450 | 789,000 | 1,816.67 |
| 1987-09-30 | 5,570 | 5,670 | 5,510 | 5,590 | 1,460,000 | 1,863.33 |
| 1987-09-29 | 5,470 | 5,570 | 5,370 | 5,570 | 870,000 | 1,856.67 |
| 1987-09-28 | 5,410 | 5,410 | 5,270 | 5,370 | 409,000 | 1,790 |
| 1987-09-26 | 5,230 | 5,310 | 5,230 | 5,310 | 667,000 | 1,770 |
| 1987-09-25 | 5,010 | 5,190 | 5,000 | 5,130 | 250,000 | 1,710 |
| 1987-09-24 | 5,000 | 5,090 | 5,000 | 5,050 | 204,000 | 1,683.33 |
| 1987-09-22 | 4,940 | 4,950 | 4,900 | 4,940 | 170,000 | 1,646.67 |
| 1987-09-21 | 5,020 | 5,020 | 4,960 | 4,960 | 115,000 | 1,653.33 |
| 1987-09-18 | 5,100 | 5,140 | 5,010 | 5,050 | 335,000 | 1,683.33 |
| 1987-09-17 | 5,090 | 5,090 | 5,020 | 5,050 | 232,000 | 1,683.33 |
| 1987-09-16 | 5,100 | 5,120 | 5,050 | 5,090 | 336,000 | 1,696.67 |
| 1987-09-14 | 5,050 | 5,090 | 5,040 | 5,050 | 389,000 | 1,683.33 |
| 1987-09-11 | 5,010 | 5,010 | 4,960 | 4,980 | 216,000 | 1,660 |
| 1987-09-10 | 4,850 | 5,000 | 4,830 | 4,960 | 205,000 | 1,653.33 |
| 1987-09-09 | 4,990 | 5,000 | 4,810 | 4,820 | 203,000 | 1,606.67 |
| 1987-09-08 | 4,850 | 5,020 | 4,850 | 4,960 | 746,000 | 1,653.33 |
| 1987-09-07 | 4,850 | 4,890 | 4,810 | 4,840 | 90,000 | 1,613.33 |
| 1987-09-05 | 4,900 | 4,970 | 4,800 | 4,850 | 265,000 | 1,616.67 |
| 1987-09-04 | 4,670 | 4,880 | 4,670 | 4,870 | 614,000 | 1,623.33 |
| 1987-09-03 | 4,610 | 4,860 | 4,610 | 4,720 | 386,000 | 1,573.33 |
| 1987-09-02 | 4,760 | 4,770 | 4,650 | 4,700 | 596,000 | 1,566.67 |
| 1987-09-01 | 4,930 | 4,930 | 4,810 | 4,810 | 138,000 | 1,603.33 |
| 1987-08-31 | 4,900 | 4,950 | 4,850 | 4,900 | 164,000 | 1,633.33 |
| 1987-08-29 | 4,880 | 4,950 | 4,820 | 4,950 | 129,000 | 1,650 |
| 1987-08-28 | 4,860 | 4,900 | 4,810 | 4,900 | 606,000 | 1,633.33 |
| 1987-08-27 | 5,070 | 5,070 | 4,950 | 5,010 | 258,000 | 1,670 |
| 1987-08-26 | 5,160 | 5,190 | 5,050 | 5,090 | 429,000 | 1,696.67 |
| 1987-08-25 | 5,140 | 5,140 | 5,010 | 5,070 | 290,000 | 1,690 |
| 1987-08-24 | 4,900 | 5,070 | 4,900 | 5,040 | 355,000 | 1,680 |
| 1987-08-22 | 4,950 | 4,970 | 4,890 | 4,950 | 221,000 | 1,650 |
| 1987-08-21 | 5,150 | 5,150 | 4,970 | 5,000 | 761,000 | 1,666.67 |
| 1987-08-20 | 5,020 | 5,110 | 5,000 | 5,050 | 750,000 | 1,683.33 |
| 1987-08-19 | 5,100 | 5,160 | 4,920 | 5,120 | 1,754,000 | 1,706.67 |
| 1987-08-18 | 5,470 | 5,490 | 5,300 | 5,300 | 629,000 | 1,766.67 |
| 1987-08-17 | 5,550 | 5,650 | 5,510 | 5,520 | 1,526,000 | 1,840 |
| 1987-08-14 | 5,690 | 5,690 | 5,550 | 5,650 | 1,662,000 | 1,883.33 |
| 1987-08-13 | 5,560 | 5,650 | 5,400 | 5,640 | 2,854,000 | 1,880 |
| 1987-08-12 | 5,330 | 5,480 | 5,330 | 5,460 | 1,350,000 | 1,820 |
| 1987-08-11 | 5,180 | 5,270 | 5,120 | 5,260 | 812,000 | 1,753.33 |
| 1987-08-10 | 5,020 | 5,120 | 5,020 | 5,080 | 393,000 | 1,693.33 |
| 1987-08-07 | 5,130 | 5,170 | 5,020 | 5,050 | 912,000 | 1,683.33 |
| 1987-08-06 | 5,150 | 5,220 | 5,100 | 5,130 | 938,000 | 1,710 |
| 1987-08-05 | 5,220 | 5,270 | 5,120 | 5,120 | 813,000 | 1,706.67 |
| 1987-08-04 | 5,070 | 5,350 | 5,050 | 5,100 | 1,638,000 | 1,700 |
| 1987-08-03 | 5,320 | 5,430 | 5,170 | 5,170 | 1,031,000 | 1,723.33 |
| 1987-08-01 | 5,440 | 5,450 | 5,350 | 5,360 | 812,000 | 1,786.67 |
| 1987-07-31 | 5,430 | 5,590 | 5,350 | 5,350 | 2,647,000 | 1,783.33 |
| 1987-07-30 | 5,470 | 5,610 | 5,350 | 5,530 | 3,988,000 | 1,843.33 |
| 1987-07-29 | 5,150 | 5,440 | 5,050 | 5,390 | 4,281,000 | 1,796.67 |
| 1987-07-28 | 5,100 | 5,140 | 5,050 | 5,070 | 2,276,000 | 1,690 |
| 1987-07-27 | 4,850 | 5,010 | 4,810 | 5,000 | 2,092,000 | 1,666.67 |
| 1987-07-25 | 4,790 | 4,890 | 4,770 | 4,880 | 912,000 | 1,626.67 |
| 1987-07-24 | 4,760 | 4,940 | 4,700 | 4,840 | 5,264,000 | 1,613.33 |
| 1987-07-23 | 4,700 | 4,800 | 4,560 | 4,770 | 3,226,000 | 1,590 |
| 1987-07-22 | 4,630 | 4,820 | 4,630 | 4,650 | 3,750,000 | 1,550 |
| 1987-07-21 | 4,400 | 4,740 | 4,380 | 4,680 | 4,951,000 | 1,560 |
| 1987-07-20 | 4,290 | 4,450 | 4,230 | 4,450 | 1,751,000 | 1,483.33 |
| 1987-07-17 | 4,070 | 4,200 | 4,030 | 4,200 | 606,000 | 1,400 |
| 1987-07-16 | 3,950 | 3,980 | 3,900 | 3,970 | 247,000 | 1,323.33 |
| 1987-07-15 | 3,940 | 4,050 | 3,900 | 4,000 | 148,000 | 1,333.33 |
| 1987-07-14 | 3,940 | 3,940 | 3,860 | 3,890 | 110,000 | 1,296.67 |
| 1987-07-13 | 4,020 | 4,030 | 3,910 | 3,970 | 146,000 | 1,323.33 |
| 1987-07-10 | 3,970 | 4,100 | 3,970 | 4,050 | 282,000 | 1,350 |
| 1987-07-09 | 3,930 | 4,000 | 3,850 | 3,960 | 685,000 | 1,320 |
| 1987-07-08 | 4,090 | 4,120 | 3,900 | 3,900 | 706,000 | 1,300 |
| 1987-07-07 | 4,150 | 4,160 | 4,050 | 4,080 | 551,000 | 1,360 |
| 1987-07-06 | 4,190 | 4,280 | 4,160 | 4,170 | 551,000 | 1,390 |
| 1987-07-04 | 4,240 | 4,310 | 4,160 | 4,210 | 865,000 | 1,403.33 |
| 1987-07-03 | 4,190 | 4,340 | 4,170 | 4,280 | 3,451,000 | 1,426.67 |
| 1987-07-02 | 3,980 | 4,050 | 3,950 | 4,040 | 609,000 | 1,346.67 |
| 1987-07-01 | 4,000 | 4,030 | 3,950 | 4,000 | 315,000 | 1,333.33 |
| 1987-06-30 | 3,930 | 4,070 | 3,850 | 4,050 | 1,124,000 | 1,350 |
| 1987-06-29 | 3,900 | 3,990 | 3,880 | 3,980 | 704,000 | 1,326.67 |
| 1987-06-27 | 3,980 | 4,000 | 3,930 | 3,950 | 244,000 | 1,316.67 |
| 1987-06-26 | 4,200 | 4,210 | 4,080 | 4,130 | 1,119,000 | 1,376.67 |
| 1987-06-25 | 4,060 | 4,230 | 4,060 | 4,120 | 1,202,000 | 1,373.33 |
| 1987-06-24 | 4,200 | 4,300 | 4,100 | 4,110 | 2,557,000 | 1,370 |
| 1987-06-23 | 4,000 | 4,250 | 3,950 | 4,250 | 3,411,000 | 1,416.67 |
| 1987-06-22 | 3,890 | 4,000 | 3,870 | 3,930 | 1,814,000 | 1,310 |
| 1987-06-19 | 3,740 | 3,920 | 3,600 | 3,880 | 1,274,000 | 1,293.33 |
| 1987-06-18 | 3,720 | 3,760 | 3,610 | 3,700 | 439,000 | 1,233.33 |
| 1987-06-17 | 3,790 | 3,810 | 3,650 | 3,750 | 446,000 | 1,250 |
| 1987-06-16 | 3,830 | 3,890 | 3,740 | 3,740 | 1,523,000 | 1,246.67 |
| 1987-06-15 | 3,760 | 3,800 | 3,700 | 3,780 | 1,007,000 | 1,260 |
| 1987-06-12 | 3,590 | 3,780 | 3,540 | 3,760 | 1,262,000 | 1,253.33 |
| 1987-06-11 | 3,310 | 3,620 | 3,310 | 3,620 | 386,000 | 1,206.67 |
| 1987-06-10 | 3,400 | 3,400 | 3,350 | 3,360 | 123,000 | 1,120 |
| 1987-06-09 | 3,490 | 3,500 | 3,400 | 3,450 | 129,000 | 1,150 |
| 1987-06-08 | 3,510 | 3,580 | 3,450 | 3,500 | 81,000 | 1,166.67 |
| 1987-06-06 | 3,500 | 3,550 | 3,500 | 3,500 | 115,000 | 1,166.67 |
| 1987-06-05 | 3,640 | 3,640 | 3,500 | 3,500 | 498,000 | 1,166.67 |
| 1987-06-04 | 3,490 | 3,700 | 3,480 | 3,650 | 1,208,000 | 1,216.67 |
| 1987-06-03 | 3,420 | 3,480 | 3,400 | 3,480 | 381,000 | 1,160 |
| 1987-06-02 | 3,500 | 3,520 | 3,410 | 3,470 | 526,000 | 1,156.67 |
| 1987-06-01 | 3,380 | 3,480 | 3,330 | 3,480 | 333,000 | 1,160 |
| 1987-05-30 | 3,430 | 3,440 | 3,380 | 3,380 | 225,000 | 1,126.67 |
| 1987-05-29 | 3,300 | 3,420 | 3,300 | 3,380 | 307,000 | 1,126.67 |
| 1987-05-28 | 3,420 | 3,440 | 3,300 | 3,350 | 569,000 | 1,116.67 |
| 1987-05-27 | 3,440 | 3,480 | 3,370 | 3,470 | 1,849,000 | 1,156.67 |
| 1987-05-26 | 3,140 | 3,320 | 3,110 | 3,310 | 616,000 | 1,103.33 |
| 1987-05-25 | 3,120 | 3,140 | 3,080 | 3,100 | 151,000 | 1,033.33 |
| 1987-05-23 | 3,100 | 3,150 | 3,090 | 3,150 | 121,000 | 1,050 |
| 1987-05-22 | 3,120 | 3,140 | 3,080 | 3,100 | 111,000 | 1,033.33 |
| 1987-05-21 | 3,190 | 3,200 | 3,070 | 3,080 | 164,000 | 1,026.67 |
| 1987-05-20 | 3,060 | 3,290 | 3,040 | 3,150 | 906,000 | 1,050 |
| 1987-05-19 | 3,000 | 3,070 | 3,000 | 3,060 | 160,000 | 1,020 |
| 1987-05-18 | 3,040 | 3,040 | 3,000 | 3,000 | 87,000 | 1,000 |
| 1987-05-15 | 3,100 | 3,100 | 3,060 | 3,060 | 255,000 | 1,020 |
| 1987-05-14 | 3,140 | 3,140 | 3,000 | 3,050 | 354,000 | 1,016.67 |
| 1987-05-13 | 2,960 | 3,100 | 2,960 | 2,980 | 619,000 | 993.33 |
| 1987-05-12 | 2,950 | 2,970 | 2,900 | 2,950 | 195,000 | 983.33 |
| 1987-05-11 | 2,910 | 2,980 | 2,910 | 2,920 | 64,000 | 973.33 |
| 1987-05-08 | 2,920 | 2,980 | 2,900 | 2,910 | 101,000 | 970 |
| 1987-05-07 | 2,910 | 2,940 | 2,900 | 2,920 | 67,000 | 973.33 |
| 1987-05-06 | 2,950 | 2,950 | 2,890 | 2,910 | 113,000 | 970 |
| 1987-05-02 | 2,940 | 2,980 | 2,900 | 2,930 | 67,000 | 976.67 |
| 1987-05-01 | 2,990 | 3,000 | 2,940 | 2,980 | 148,000 | 993.33 |
| 1987-04-30 | 3,000 | 3,040 | 2,870 | 2,870 | 356,000 | 956.67 |
| 1987-04-28 | 2,950 | 3,060 | 2,830 | 3,030 | 606,000 | 1,010 |
| 1987-04-27 | 2,660 | 2,930 | 2,650 | 2,830 | 384,000 | 943.33 |
| 1987-04-25 | 2,690 | 2,700 | 2,660 | 2,660 | 146,000 | 886.67 |
| 1987-04-24 | 2,730 | 2,740 | 2,680 | 2,690 | 254,000 | 896.67 |
| 1987-04-23 | 2,880 | 2,900 | 2,760 | 2,770 | 302,000 | 923.33 |
| 1987-04-22 | 2,960 | 2,960 | 2,880 | 2,910 | 268,000 | 970 |
| 1987-04-21 | 3,020 | 3,050 | 2,960 | 2,970 | 484,000 | 990 |
| 1987-04-20 | 2,830 | 3,060 | 2,830 | 3,030 | 892,000 | 1,010 |
| 1987-04-17 | 2,800 | 2,830 | 2,750 | 2,790 | 887,000 | 930 |
| 1987-04-16 | 2,670 | 2,790 | 2,670 | 2,740 | 874,000 | 913.33 |
| 1987-04-15 | 2,650 | 2,660 | 2,510 | 2,630 | 696,000 | 876.67 |
| 1987-04-14 | 2,640 | 2,750 | 2,610 | 2,690 | 560,000 | 896.67 |
| 1987-04-13 | 2,640 | 2,740 | 2,600 | 2,680 | 508,000 | 893.33 |
| 1987-04-10 | 2,850 | 2,870 | 2,800 | 2,800 | 326,000 | 933.33 |
| 1987-04-09 | 2,950 | 2,960 | 2,870 | 2,870 | 256,000 | 956.67 |
| 1987-04-08 | 2,880 | 2,970 | 2,880 | 2,970 | 516,000 | 990 |
| 1987-04-07 | 2,900 | 2,930 | 2,870 | 2,880 | 603,000 | 960 |
| 1987-04-06 | 2,910 | 2,950 | 2,910 | 2,930 | 303,000 | 976.67 |
| 1987-04-04 | 2,980 | 3,000 | 2,960 | 2,980 | 229,000 | 993.33 |
| 1987-04-03 | 3,070 | 3,070 | 3,000 | 3,000 | 380,000 | 1,000 |
| 1987-04-02 | 3,050 | 3,150 | 3,050 | 3,100 | 533,000 | 1,033.33 |
| 1987-04-01 | 3,020 | 3,100 | 3,000 | 3,100 | 926,000 | 1,033.33 |
| 1987-03-31 | 2,870 | 3,130 | 2,870 | 2,990 | 504,000 | 996.67 |
| 1987-03-30 | 3,000 | 3,010 | 2,890 | 2,910 | 739,000 | 970 |
| 1987-03-28 | 3,100 | 3,130 | 3,060 | 3,100 | 442,000 | 1,033.33 |
| 1987-03-27 | 3,200 | 3,220 | 3,150 | 3,150 | 512,000 | 1,050 |
| 1987-03-26 | 3,210 | 3,290 | 3,200 | 3,280 | 310,000 | 1,093.33 |
| 1987-03-25 | 3,310 | 3,320 | 3,160 | 3,160 | 286,000 | 1,053.33 |
| 1987-03-24 | 3,350 | 3,390 | 3,320 | 3,350 | 227,000 | 1,116.67 |
| 1987-03-23 | 3,440 | 3,460 | 3,370 | 3,440 | 255,000 | 1,146.67 |
| 1987-03-20 | 3,500 | 3,550 | 3,460 | 3,490 | 206,000 | 1,163.33 |
| 1987-03-19 | 3,480 | 3,540 | 3,470 | 3,500 | 140,000 | 1,166.67 |
| 1987-03-18 | 3,500 | 3,540 | 3,450 | 3,470 | 254,000 | 1,156.67 |
| 1987-03-17 | 3,660 | 3,660 | 3,450 | 3,580 | 377,000 | 1,193.33 |
| 1987-03-16 | 3,700 | 3,730 | 3,640 | 3,660 | 87,000 | 1,220 |
| 1987-03-13 | 3,750 | 3,780 | 3,700 | 3,780 | 245,000 | 1,260 |
| 1987-03-12 | 3,700 | 3,910 | 3,680 | 3,840 | 1,056,000 | 1,280 |
| 1987-03-11 | 3,700 | 3,740 | 3,650 | 3,740 | 352,000 | 1,246.67 |
| 1987-03-10 | 3,740 | 3,750 | 3,670 | 3,680 | 761,000 | 1,226.67 |
| 1987-03-09 | 3,520 | 3,710 | 3,520 | 3,690 | 576,000 | 1,230 |
| 1987-03-07 | 3,480 | 3,590 | 3,460 | 3,570 | 361,000 | 1,190 |
| 1987-03-06 | 3,480 | 3,500 | 3,430 | 3,430 | 109,000 | 1,143.33 |
| 1987-03-05 | 3,450 | 3,530 | 3,420 | 3,530 | 229,000 | 1,176.67 |
| 1987-03-04 | 3,460 | 3,490 | 3,410 | 3,450 | 128,000 | 1,150 |
| 1987-03-03 | 3,550 | 3,600 | 3,510 | 3,510 | 235,000 | 1,170 |
| 1987-03-02 | 3,350 | 3,660 | 3,350 | 3,600 | 392,000 | 1,200 |
| 1987-02-28 | 3,380 | 3,430 | 3,380 | 3,400 | 88,000 | 1,133.33 |
| 1987-02-27 | 3,400 | 3,430 | 3,350 | 3,430 | 328,000 | 1,143.33 |
| 1987-02-26 | 3,550 | 3,550 | 3,450 | 3,450 | 216,000 | 1,150 |
| 1987-02-25 | 3,540 | 3,600 | 3,500 | 3,550 | 416,000 | 1,183.33 |
| 1987-02-24 | 3,600 | 3,600 | 3,500 | 3,540 | 276,000 | 1,180 |
| 1987-02-23 | 3,700 | 3,800 | 3,600 | 3,600 | 400,000 | 1,200 |
| 1987-02-20 | 3,770 | 3,780 | 3,650 | 3,700 | 791,000 | 1,233.33 |
| 1987-02-19 | 3,790 | 3,900 | 3,690 | 3,800 | 2,594,000 | 1,266.67 |
| 1987-02-18 | 3,370 | 3,600 | 3,340 | 3,590 | 1,580,000 | 1,196.67 |
| 1987-02-17 | 3,110 | 3,200 | 3,110 | 3,170 | 484,000 | 1,056.67 |
| 1987-02-16 | 3,100 | 3,150 | 3,080 | 3,100 | 338,000 | 1,033.33 |
| 1987-02-13 | 3,100 | 3,120 | 3,060 | 3,080 | 563,000 | 1,026.67 |
| 1987-02-12 | 3,200 | 3,210 | 3,150 | 3,150 | 388,000 | 1,050 |
| 1987-02-10 | 3,210 | 3,250 | 3,200 | 3,200 | 146,000 | 1,066.67 |
| 1987-02-09 | 3,240 | 3,300 | 3,200 | 3,280 | 317,000 | 1,093.33 |
| 1987-02-07 | 3,140 | 3,240 | 3,140 | 3,240 | 317,000 | 1,080 |
| 1987-02-06 | 3,080 | 3,120 | 3,080 | 3,120 | 424,000 | 1,040 |
| 1987-02-05 | 3,090 | 3,130 | 3,070 | 3,080 | 387,000 | 1,026.67 |
| 1987-02-04 | 3,110 | 3,140 | 3,090 | 3,100 | 262,000 | 1,033.33 |
| 1987-02-03 | 3,160 | 3,160 | 3,090 | 3,140 | 366,000 | 1,046.67 |
| 1987-02-02 | 3,240 | 3,270 | 3,160 | 3,180 | 322,000 | 1,060 |
| 1987-01-31 | 3,250 | 3,270 | 3,230 | 3,240 | 300,000 | 1,080 |
| 1987-01-30 | 3,100 | 3,150 | 3,070 | 3,090 | 465,000 | 1,030 |
| 1987-01-29 | 3,120 | 3,180 | 3,120 | 3,130 | 272,000 | 1,043.33 |
| 1987-01-28 | 3,230 | 3,240 | 3,160 | 3,170 | 252,000 | 1,056.67 |
| 1987-01-27 | 3,260 | 3,300 | 3,240 | 3,240 | 228,000 | 1,080 |
| 1987-01-26 | 3,300 | 3,300 | 3,260 | 3,280 | 203,000 | 1,093.33 |
| 1987-01-24 | 3,310 | 3,330 | 3,290 | 3,300 | 142,000 | 1,100 |
| 1987-01-23 | 3,450 | 3,450 | 3,320 | 3,320 | 123,000 | 1,106.67 |
| 1987-01-22 | 3,400 | 3,420 | 3,350 | 3,400 | 349,000 | 1,133.33 |
| 1987-01-21 | 3,350 | 3,470 | 3,350 | 3,440 | 475,000 | 1,146.67 |
| 1987-01-20 | 3,400 | 3,420 | 3,350 | 3,350 | 340,000 | 1,116.67 |
| 1987-01-19 | 3,480 | 3,490 | 3,400 | 3,400 | 188,000 | 1,133.33 |
| 1987-01-16 | 3,650 | 3,650 | 3,470 | 3,510 | 598,000 | 1,170 |
| 1987-01-14 | 3,600 | 3,640 | 3,580 | 3,600 | 239,000 | 1,200 |
| 1987-01-13 | 3,670 | 3,670 | 3,630 | 3,640 | 169,000 | 1,213.33 |
| 1987-01-12 | 3,770 | 3,770 | 3,650 | 3,730 | 80,000 | 1,243.33 |
| 1987-01-09 | 3,700 | 3,800 | 3,640 | 3,770 | 404,000 | 1,256.67 |
| 1987-01-08 | 3,770 | 3,770 | 3,720 | 3,740 | 238,000 | 1,246.67 |
| 1987-01-07 | 3,750 | 3,800 | 3,750 | 3,770 | 140,000 | 1,256.67 |
| 1987-01-06 | 3,750 | 3,810 | 3,750 | 3,770 | 252,000 | 1,256.67 |
| 1987-01-05 | 3,810 | 3,810 | 3,750 | 3,770 | 81,000 | 1,256.67 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
