6771 池上通信機(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 | 1,760 | 1,780 | 1,760 | 1,780 | 29,000 | 16,952.40 |
| 1987-12-26 | 1,880 | 1,880 | 1,810 | 1,810 | 22,000 | 17,238.10 |
| 1987-12-25 | 1,890 | 1,890 | 1,890 | 1,890 | 48,000 | 18,000 |
| 1987-12-24 | 2,000 | 2,000 | 1,900 | 1,920 | 65,000 | 18,285.70 |
| 1987-12-23 | 1,900 | 1,980 | 1,900 | 1,980 | 65,000 | 18,857.10 |
| 1987-12-22 | 1,930 | 1,940 | 1,920 | 1,920 | 21,000 | 18,285.70 |
| 1987-12-21 | 1,880 | 1,930 | 1,880 | 1,920 | 25,000 | 18,285.70 |
| 1987-12-18 | 1,850 | 1,900 | 1,850 | 1,890 | 34,000 | 18,000 |
| 1987-12-17 | 1,810 | 1,820 | 1,800 | 1,820 | 18,000 | 17,333.30 |
| 1987-12-16 | 1,880 | 1,880 | 1,840 | 1,840 | 43,000 | 17,523.80 |
| 1987-12-15 | 1,880 | 1,900 | 1,870 | 1,880 | 36,000 | 17,904.80 |
| 1987-12-14 | 1,900 | 1,900 | 1,870 | 1,870 | 48,000 | 17,809.50 |
| 1987-12-11 | 1,920 | 1,920 | 1,920 | 1,920 | 56,000 | 18,285.70 |
| 1987-12-10 | 1,980 | 1,980 | 1,930 | 1,980 | 21,000 | 18,857.10 |
| 1987-12-09 | 1,950 | 1,990 | 1,930 | 1,990 | 87,000 | 18,952.40 |
| 1987-12-08 | 1,890 | 1,920 | 1,870 | 1,900 | 29,000 | 18,095.20 |
| 1987-12-07 | 1,860 | 1,890 | 1,860 | 1,890 | 12,000 | 18,000 |
| 1987-12-05 | 1,830 | 1,840 | 1,830 | 1,840 | 7,000 | 17,523.80 |
| 1987-12-04 | 1,830 | 1,850 | 1,830 | 1,840 | 76,000 | 17,523.80 |
| 1987-12-03 | 1,880 | 1,880 | 1,800 | 1,860 | 33,000 | 17,714.30 |
| 1987-12-02 | 1,910 | 1,910 | 1,870 | 1,890 | 40,000 | 18,000 |
| 1987-12-01 | 1,820 | 1,890 | 1,820 | 1,880 | 184,000 | 17,904.80 |
| 1987-11-30 | 1,870 | 1,870 | 1,870 | 1,870 | 65,000 | 17,809.50 |
| 1987-11-28 | 1,880 | 1,900 | 1,860 | 1,900 | 29,000 | 18,095.20 |
| 1987-11-27 | 2,000 | 2,000 | 1,900 | 1,900 | 38,000 | 18,095.20 |
| 1987-11-26 | 1,990 | 2,000 | 1,950 | 1,990 | 57,000 | 18,952.40 |
| 1987-11-25 | 2,010 | 2,010 | 1,990 | 1,990 | 177,000 | 18,952.40 |
| 1987-11-24 | 1,930 | 2,000 | 1,930 | 1,950 | 316,000 | 18,571.40 |
| 1987-11-20 | 1,840 | 1,960 | 1,840 | 1,950 | 139,000 | 18,571.40 |
| 1987-11-19 | 1,930 | 1,930 | 1,850 | 1,850 | 295,000 | 17,619 |
| 1987-11-18 | 1,820 | 1,900 | 1,820 | 1,900 | 71,000 | 18,095.20 |
| 1987-11-17 | 1,850 | 1,860 | 1,820 | 1,830 | 136,000 | 17,428.60 |
| 1987-11-16 | 1,840 | 1,850 | 1,800 | 1,850 | 144,000 | 17,619 |
| 1987-11-13 | 1,790 | 1,840 | 1,750 | 1,820 | 228,000 | 17,333.30 |
| 1987-11-12 | 1,660 | 1,710 | 1,610 | 1,700 | 208,000 | 16,190.50 |
| 1987-11-11 | 1,620 | 1,660 | 1,600 | 1,610 | 180,000 | 15,333.30 |
| 1987-11-10 | 1,700 | 1,720 | 1,610 | 1,650 | 151,000 | 15,714.30 |
| 1987-11-09 | 1,650 | 1,700 | 1,650 | 1,690 | 44,000 | 16,095.20 |
| 1987-11-07 | 1,690 | 1,700 | 1,660 | 1,680 | 36,000 | 16,000 |
| 1987-11-06 | 1,680 | 1,700 | 1,650 | 1,690 | 138,000 | 16,095.20 |
| 1987-11-05 | 1,680 | 1,690 | 1,610 | 1,620 | 169,000 | 15,428.60 |
| 1987-11-04 | 1,730 | 1,730 | 1,680 | 1,730 | 51,000 | 16,476.20 |
| 1987-11-02 | 1,750 | 1,820 | 1,730 | 1,820 | 29,000 | 17,333.30 |
| 1987-10-31 | 1,700 | 1,850 | 1,700 | 1,850 | 102,000 | 17,619 |
| 1987-10-30 | 1,660 | 1,680 | 1,630 | 1,660 | 81,000 | 15,809.50 |
| 1987-10-29 | 1,630 | 1,690 | 1,600 | 1,600 | 173,000 | 15,238.10 |
| 1987-10-28 | 1,800 | 1,830 | 1,600 | 1,600 | 122,000 | 15,238.10 |
| 1987-10-27 | 1,530 | 1,830 | 1,530 | 1,830 | 173,000 | 17,428.60 |
| 1987-10-26 | 1,750 | 1,750 | 1,550 | 1,560 | 73,000 | 14,857.10 |
| 1987-10-24 | 1,800 | 1,840 | 1,750 | 1,750 | 73,000 | 16,666.70 |
| 1987-10-23 | 1,800 | 1,860 | 1,750 | 1,770 | 117,000 | 16,857.10 |
| 1987-10-22 | 2,080 | 2,090 | 1,870 | 1,870 | 195,000 | 17,809.50 |
| 1987-10-21 | 1,950 | 2,090 | 1,950 | 1,980 | 302,000 | 18,857.10 |
| 1987-10-19 | 2,290 | 2,300 | 2,250 | 2,300 | 111,000 | 21,904.80 |
| 1987-10-16 | 2,210 | 2,380 | 2,210 | 2,330 | 295,000 | 22,190.50 |
| 1987-10-15 | 2,230 | 2,300 | 2,230 | 2,290 | 194,000 | 21,809.50 |
| 1987-10-14 | 2,330 | 2,370 | 2,300 | 2,310 | 350,000 | 22,000 |
| 1987-10-13 | 2,220 | 2,300 | 2,220 | 2,290 | 89,000 | 21,809.50 |
| 1987-10-12 | 2,300 | 2,300 | 2,200 | 2,280 | 36,000 | 21,714.30 |
| 1987-10-09 | 2,260 | 2,310 | 2,210 | 2,280 | 35,000 | 21,714.30 |
| 1987-10-08 | 2,350 | 2,360 | 2,300 | 2,300 | 127,000 | 21,904.80 |
| 1987-10-07 | 2,310 | 2,380 | 2,290 | 2,360 | 141,000 | 22,476.20 |
| 1987-10-06 | 2,320 | 2,350 | 2,260 | 2,310 | 335,000 | 22,000 |
| 1987-10-05 | 2,370 | 2,380 | 2,350 | 2,350 | 201,000 | 22,381 |
| 1987-10-03 | 2,370 | 2,380 | 2,350 | 2,380 | 151,000 | 22,666.70 |
| 1987-10-02 | 2,370 | 2,380 | 2,320 | 2,370 | 151,000 | 22,571.40 |
| 1987-10-01 | 2,380 | 2,400 | 2,320 | 2,370 | 420,000 | 22,571.40 |
| 1987-09-30 | 2,300 | 2,440 | 2,300 | 2,410 | 1,856,000 | 22,952.40 |
| 1987-09-29 | 2,250 | 2,260 | 2,200 | 2,250 | 689,000 | 21,428.60 |
| 1987-09-28 | 2,230 | 2,240 | 2,200 | 2,240 | 341,000 | 21,333.30 |
| 1987-09-26 | 2,170 | 2,250 | 2,170 | 2,240 | 281,000 | 21,333.30 |
| 1987-09-25 | 2,190 | 2,190 | 2,100 | 2,140 | 694,000 | 20,381 |
| 1987-09-24 | 2,180 | 2,190 | 2,160 | 2,190 | 127,000 | 20,857.10 |
| 1987-09-22 | 2,220 | 2,220 | 2,180 | 2,180 | 40,000 | 20,761.90 |
| 1987-09-21 | 2,200 | 2,200 | 2,180 | 2,200 | 41,000 | 20,952.40 |
| 1987-09-18 | 2,290 | 2,300 | 2,210 | 2,220 | 1,013,000 | 21,142.90 |
| 1987-09-17 | 2,250 | 2,290 | 2,220 | 2,290 | 318,000 | 21,809.50 |
| 1987-09-16 | 2,270 | 2,290 | 2,220 | 2,250 | 433,000 | 21,428.60 |
| 1987-09-14 | 2,270 | 2,290 | 2,230 | 2,250 | 1,037,000 | 21,428.60 |
| 1987-09-11 | 2,130 | 2,230 | 2,100 | 2,230 | 595,000 | 21,238.10 |
| 1987-09-10 | 2,120 | 2,120 | 2,050 | 2,050 | 192,000 | 19,523.80 |
| 1987-09-09 | 2,160 | 2,180 | 2,050 | 2,120 | 116,000 | 20,190.50 |
| 1987-09-08 | 2,040 | 2,180 | 2,040 | 2,120 | 254,000 | 20,190.50 |
| 1987-09-07 | 2,030 | 2,050 | 2,030 | 2,030 | 16,000 | 19,333.30 |
| 1987-09-05 | 2,070 | 2,090 | 2,040 | 2,090 | 99,000 | 19,904.80 |
| 1987-09-04 | 1,980 | 2,100 | 1,980 | 2,070 | 147,000 | 19,714.30 |
| 1987-09-03 | 1,990 | 2,020 | 1,980 | 2,000 | 42,000 | 19,047.60 |
| 1987-09-02 | 2,000 | 2,030 | 2,000 | 2,020 | 114,000 | 19,238.10 |
| 1987-09-01 | 2,050 | 2,050 | 2,000 | 2,010 | 156,000 | 19,142.90 |
| 1987-08-31 | 2,100 | 2,100 | 2,020 | 2,050 | 22,000 | 19,523.80 |
| 1987-08-29 | 2,010 | 2,100 | 2,010 | 2,100 | 56,000 | 20,000 |
| 1987-08-28 | 2,030 | 2,050 | 2,020 | 2,040 | 66,000 | 19,428.60 |
| 1987-08-27 | 2,090 | 2,090 | 2,050 | 2,050 | 39,000 | 19,523.80 |
| 1987-08-26 | 2,100 | 2,140 | 2,080 | 2,100 | 97,000 | 20,000 |
| 1987-08-25 | 2,100 | 2,120 | 2,070 | 2,100 | 28,000 | 20,000 |
| 1987-08-24 | 2,060 | 2,090 | 2,050 | 2,060 | 93,000 | 19,619 |
| 1987-08-22 | 2,040 | 2,080 | 2,030 | 2,080 | 33,000 | 19,809.50 |
| 1987-08-21 | 2,120 | 2,170 | 2,030 | 2,120 | 99,000 | 20,190.50 |
| 1987-08-20 | 2,180 | 2,180 | 2,100 | 2,140 | 82,000 | 20,381 |
| 1987-08-19 | 2,180 | 2,200 | 2,080 | 2,150 | 144,000 | 20,476.20 |
| 1987-08-18 | 2,370 | 2,370 | 2,300 | 2,300 | 144,000 | 21,904.80 |
| 1987-08-17 | 2,330 | 2,400 | 2,300 | 2,330 | 195,000 | 22,190.50 |
| 1987-08-14 | 2,340 | 2,400 | 2,300 | 2,370 | 605,000 | 22,571.40 |
| 1987-08-13 | 2,180 | 2,300 | 2,150 | 2,300 | 138,000 | 21,904.80 |
| 1987-08-12 | 2,190 | 2,200 | 2,170 | 2,180 | 71,000 | 20,761.90 |
| 1987-08-11 | 2,080 | 2,190 | 2,050 | 2,190 | 59,000 | 20,857.10 |
| 1987-08-10 | 2,140 | 2,150 | 2,120 | 2,120 | 20,000 | 20,190.50 |
| 1987-08-07 | 2,190 | 2,190 | 2,100 | 2,150 | 60,000 | 20,476.20 |
| 1987-08-06 | 2,180 | 2,180 | 2,150 | 2,150 | 30,000 | 20,476.20 |
| 1987-08-05 | 2,120 | 2,190 | 2,120 | 2,150 | 58,000 | 20,476.20 |
| 1987-08-04 | 2,010 | 2,130 | 2,010 | 2,120 | 94,000 | 20,190.50 |
| 1987-08-03 | 2,250 | 2,250 | 2,120 | 2,120 | 43,000 | 20,190.50 |
| 1987-08-01 | 2,200 | 2,210 | 2,160 | 2,210 | 83,000 | 21,047.60 |
| 1987-07-31 | 2,240 | 2,260 | 2,200 | 2,200 | 147,000 | 20,952.40 |
| 1987-07-30 | 2,240 | 2,260 | 2,220 | 2,260 | 181,000 | 21,523.80 |
| 1987-07-29 | 2,190 | 2,200 | 2,150 | 2,200 | 125,000 | 20,952.40 |
| 1987-07-28 | 2,180 | 2,200 | 2,150 | 2,190 | 79,000 | 20,857.10 |
| 1987-07-27 | 2,070 | 2,190 | 2,000 | 2,190 | 106,000 | 20,857.10 |
| 1987-07-25 | 2,000 | 2,100 | 2,000 | 2,100 | 48,000 | 20,000 |
| 1987-07-24 | 2,010 | 2,060 | 2,010 | 2,040 | 90,000 | 19,428.60 |
| 1987-07-23 | 1,990 | 2,000 | 1,950 | 2,000 | 26,000 | 19,047.60 |
| 1987-07-22 | 2,080 | 2,090 | 1,990 | 2,020 | 80,000 | 19,238.10 |
| 1987-07-21 | 2,090 | 2,100 | 2,000 | 2,050 | 67,000 | 19,523.80 |
| 1987-07-20 | 2,220 | 2,220 | 2,050 | 2,100 | 58,000 | 20,000 |
| 1987-07-17 | 2,100 | 2,200 | 2,080 | 2,170 | 69,000 | 20,666.70 |
| 1987-07-16 | 2,000 | 2,100 | 2,000 | 2,100 | 65,000 | 20,000 |
| 1987-07-15 | 2,060 | 2,100 | 2,010 | 2,050 | 66,000 | 19,523.80 |
| 1987-07-14 | 2,120 | 2,130 | 2,060 | 2,060 | 25,000 | 19,619 |
| 1987-07-13 | 2,200 | 2,200 | 2,100 | 2,150 | 80,000 | 20,476.20 |
| 1987-07-10 | 2,070 | 2,200 | 2,070 | 2,140 | 50,000 | 20,381 |
| 1987-07-09 | 2,020 | 2,050 | 2,000 | 2,030 | 23,000 | 19,333.30 |
| 1987-07-08 | 2,140 | 2,140 | 1,970 | 2,000 | 184,000 | 19,047.60 |
| 1987-07-07 | 2,200 | 2,200 | 2,060 | 2,100 | 69,000 | 20,000 |
| 1987-07-06 | 2,170 | 2,200 | 2,170 | 2,180 | 23,000 | 20,761.90 |
| 1987-07-04 | 2,240 | 2,250 | 2,200 | 2,200 | 119,000 | 20,952.40 |
| 1987-07-03 | 2,300 | 2,310 | 2,190 | 2,230 | 279,000 | 21,238.10 |
| 1987-07-02 | 2,100 | 2,250 | 2,080 | 2,250 | 83,000 | 21,428.60 |
| 1987-07-01 | 2,150 | 2,180 | 2,130 | 2,130 | 95,000 | 20,285.70 |
| 1987-06-30 | 2,140 | 2,230 | 2,130 | 2,220 | 199,000 | 21,142.90 |
| 1987-06-29 | 2,180 | 2,220 | 2,130 | 2,170 | 100,000 | 20,666.70 |
| 1987-06-27 | 2,210 | 2,220 | 2,180 | 2,220 | 64,000 | 21,142.90 |
| 1987-06-26 | 2,350 | 2,350 | 2,160 | 2,250 | 99,000 | 21,428.60 |
| 1987-06-25 | 2,310 | 2,340 | 2,280 | 2,320 | 160,000 | 22,095.20 |
| 1987-06-24 | 2,370 | 2,410 | 2,280 | 2,350 | 262,000 | 22,381 |
| 1987-06-23 | 2,350 | 2,450 | 2,250 | 2,410 | 916,000 | 22,952.40 |
| 1987-06-22 | 2,320 | 2,390 | 2,290 | 2,330 | 457,000 | 22,190.50 |
| 1987-06-19 | 2,200 | 2,360 | 2,080 | 2,360 | 614,000 | 22,476.20 |
| 1987-06-18 | 2,250 | 2,280 | 2,130 | 2,240 | 142,000 | 21,333.30 |
| 1987-06-17 | 2,340 | 2,340 | 2,220 | 2,260 | 227,000 | 21,523.80 |
| 1987-06-16 | 2,360 | 2,360 | 2,270 | 2,310 | 256,000 | 22,000 |
| 1987-06-15 | 2,300 | 2,400 | 2,240 | 2,390 | 567,000 | 22,761.90 |
| 1987-06-12 | 2,270 | 2,350 | 2,250 | 2,330 | 1,690,000 | 22,190.50 |
| 1987-06-11 | 2,010 | 2,300 | 2,010 | 2,270 | 1,539,000 | 21,619 |
| 1987-06-10 | 2,070 | 2,080 | 2,000 | 2,030 | 217,000 | 19,333.30 |
| 1987-06-09 | 2,140 | 2,180 | 2,060 | 2,090 | 338,000 | 19,904.80 |
| 1987-06-08 | 2,080 | 2,100 | 2,060 | 2,090 | 149,000 | 19,904.80 |
| 1987-06-06 | 2,130 | 2,150 | 2,110 | 2,120 | 203,000 | 20,190.50 |
| 1987-06-05 | 2,200 | 2,260 | 2,130 | 2,170 | 932,000 | 20,666.70 |
| 1987-06-04 | 2,190 | 2,210 | 2,140 | 2,180 | 1,160,000 | 20,761.90 |
| 1987-06-03 | 1,990 | 2,250 | 1,970 | 2,150 | 2,792,000 | 20,476.20 |
| 1987-06-02 | 1,950 | 2,080 | 1,940 | 2,000 | 1,561,000 | 19,047.60 |
| 1987-06-01 | 1,860 | 1,930 | 1,810 | 1,930 | 1,075,000 | 18,381 |
| 1987-05-30 | 1,860 | 1,890 | 1,850 | 1,890 | 745,000 | 18,000 |
| 1987-05-29 | 1,600 | 1,900 | 1,600 | 1,890 | 1,579,000 | 18,000 |
| 1987-05-28 | 1,640 | 1,650 | 1,600 | 1,600 | 344,000 | 15,238.10 |
| 1987-05-27 | 1,650 | 1,650 | 1,580 | 1,630 | 926,000 | 15,523.80 |
| 1987-05-26 | 1,450 | 1,560 | 1,450 | 1,560 | 223,000 | 14,857.10 |
| 1987-05-25 | 1,430 | 1,450 | 1,420 | 1,450 | 82,000 | 13,809.50 |
| 1987-05-23 | 1,420 | 1,420 | 1,380 | 1,420 | 35,000 | 13,523.80 |
| 1987-05-22 | 1,380 | 1,420 | 1,370 | 1,420 | 139,000 | 13,523.80 |
| 1987-05-21 | 1,450 | 1,450 | 1,400 | 1,420 | 179,000 | 13,523.80 |
| 1987-05-20 | 1,350 | 1,440 | 1,340 | 1,440 | 403,000 | 13,714.30 |
| 1987-05-19 | 1,240 | 1,370 | 1,240 | 1,370 | 239,000 | 13,047.60 |
| 1987-05-18 | 1,250 | 1,260 | 1,230 | 1,250 | 139,000 | 11,904.80 |
| 1987-05-15 | 1,350 | 1,350 | 1,260 | 1,260 | 97,000 | 12,000 |
| 1987-05-14 | 1,330 | 1,410 | 1,320 | 1,330 | 296,000 | 12,666.70 |
| 1987-05-13 | 1,250 | 1,300 | 1,250 | 1,300 | 120,000 | 12,381 |
| 1987-05-12 | 1,210 | 1,250 | 1,200 | 1,250 | 46,000 | 11,904.80 |
| 1987-05-11 | 1,210 | 1,220 | 1,170 | 1,210 | 182,000 | 11,523.80 |
| 1987-05-08 | 1,270 | 1,270 | 1,200 | 1,210 | 92,000 | 11,523.80 |
| 1987-05-07 | 1,270 | 1,270 | 1,230 | 1,250 | 118,000 | 11,904.80 |
| 1987-05-06 | 1,270 | 1,280 | 1,200 | 1,250 | 79,000 | 11,904.80 |
| 1987-05-02 | 1,250 | 1,300 | 1,250 | 1,270 | 79,000 | 12,095.20 |
| 1987-05-01 | 1,300 | 1,320 | 1,240 | 1,250 | 69,000 | 11,904.80 |
| 1987-04-30 | 1,310 | 1,340 | 1,300 | 1,320 | 72,000 | 12,571.40 |
| 1987-04-28 | 1,250 | 1,340 | 1,240 | 1,280 | 100,000 | 12,190.50 |
| 1987-04-27 | 1,180 | 1,220 | 1,160 | 1,220 | 70,000 | 11,619 |
| 1987-04-25 | 1,180 | 1,200 | 1,160 | 1,200 | 20,000 | 11,428.60 |
| 1987-04-24 | 1,190 | 1,200 | 1,160 | 1,180 | 67,000 | 11,238.10 |
| 1987-04-23 | 1,230 | 1,240 | 1,190 | 1,200 | 91,000 | 11,428.60 |
| 1987-04-22 | 1,250 | 1,290 | 1,250 | 1,250 | 67,000 | 11,904.80 |
| 1987-04-21 | 1,320 | 1,350 | 1,250 | 1,250 | 317,000 | 11,904.80 |
| 1987-04-20 | 1,160 | 1,300 | 1,160 | 1,300 | 329,000 | 12,381 |
| 1987-04-17 | 1,160 | 1,160 | 1,120 | 1,140 | 227,000 | 10,857.10 |
| 1987-04-16 | 1,090 | 1,150 | 1,080 | 1,120 | 220,000 | 10,666.70 |
| 1987-04-15 | 1,140 | 1,140 | 1,040 | 1,050 | 181,000 | 10,000 |
| 1987-04-14 | 1,140 | 1,170 | 1,120 | 1,120 | 169,000 | 10,666.70 |
| 1987-04-13 | 1,200 | 1,220 | 1,140 | 1,140 | 171,000 | 10,857.10 |
| 1987-04-10 | 1,250 | 1,270 | 1,180 | 1,200 | 224,000 | 11,428.60 |
| 1987-04-09 | 1,320 | 1,320 | 1,300 | 1,310 | 20,000 | 12,476.20 |
| 1987-04-08 | 1,350 | 1,360 | 1,320 | 1,320 | 47,000 | 12,571.40 |
| 1987-04-07 | 1,350 | 1,350 | 1,350 | 1,350 | 30,000 | 12,857.10 |
| 1987-04-04 | 1,380 | 1,380 | 1,350 | 1,350 | 31,000 | 12,857.10 |
| 1987-04-03 | 1,420 | 1,420 | 1,380 | 1,380 | 33,000 | 13,142.90 |
| 1987-04-02 | 1,400 | 1,400 | 1,380 | 1,400 | 156,000 | 13,333.30 |
| 1987-04-01 | 1,370 | 1,410 | 1,370 | 1,370 | 51,000 | 13,047.60 |
| 1987-03-31 | 1,290 | 1,350 | 1,270 | 1,350 | 133,000 | 12,857.10 |
| 1987-03-30 | 1,370 | 1,380 | 1,240 | 1,330 | 131,000 | 12,666.70 |
| 1987-03-28 | 1,440 | 1,440 | 1,370 | 1,370 | 118,000 | 13,047.60 |
| 1987-03-27 | 1,480 | 1,500 | 1,460 | 1,480 | 52,000 | 14,095.20 |
| 1987-03-26 | 1,500 | 1,500 | 1,460 | 1,490 | 11,000 | 14,190.50 |
| 1987-03-25 | 1,480 | 1,530 | 1,470 | 1,530 | 69,000 | 14,571.40 |
| 1987-03-24 | 1,420 | 1,480 | 1,420 | 1,480 | 65,000 | 14,095.20 |
| 1987-03-23 | 1,470 | 1,480 | 1,420 | 1,420 | 223,000 | 13,523.80 |
| 1987-03-20 | 1,520 | 1,530 | 1,480 | 1,480 | 55,000 | 14,095.20 |
| 1987-03-19 | 1,500 | 1,530 | 1,480 | 1,530 | 128,000 | 14,571.40 |
| 1987-03-18 | 1,540 | 1,550 | 1,490 | 1,500 | 142,000 | 14,285.70 |
| 1987-03-17 | 1,530 | 1,550 | 1,530 | 1,530 | 61,000 | 14,571.40 |
| 1987-03-16 | 1,550 | 1,580 | 1,530 | 1,540 | 85,000 | 14,666.70 |
| 1987-03-13 | 1,590 | 1,590 | 1,520 | 1,580 | 103,000 | 15,047.60 |
| 1987-03-12 | 1,500 | 1,650 | 1,500 | 1,580 | 98,000 | 15,047.60 |
| 1987-03-11 | 1,520 | 1,530 | 1,470 | 1,480 | 350,000 | 14,095.20 |
| 1987-03-10 | 1,560 | 1,630 | 1,500 | 1,500 | 229,000 | 14,285.70 |
| 1987-03-09 | 1,470 | 1,590 | 1,460 | 1,530 | 167,000 | 14,571.40 |
| 1987-03-07 | 1,480 | 1,480 | 1,450 | 1,450 | 61,000 | 13,809.50 |
| 1987-03-06 | 1,500 | 1,510 | 1,470 | 1,470 | 121,000 | 14,000 |
| 1987-03-05 | 1,520 | 1,520 | 1,500 | 1,500 | 82,000 | 14,285.70 |
| 1987-03-04 | 1,540 | 1,540 | 1,520 | 1,520 | 100,000 | 14,476.20 |
| 1987-03-03 | 1,580 | 1,580 | 1,540 | 1,550 | 71,000 | 14,761.90 |
| 1987-03-02 | 1,530 | 1,550 | 1,500 | 1,550 | 326,000 | 14,761.90 |
| 1987-02-28 | 1,560 | 1,570 | 1,500 | 1,530 | 20,000 | 14,571.40 |
| 1987-02-27 | 1,550 | 1,560 | 1,500 | 1,550 | 94,000 | 14,761.90 |
| 1987-02-26 | 1,600 | 1,600 | 1,550 | 1,560 | 141,000 | 14,857.10 |
| 1987-02-25 | 1,590 | 1,600 | 1,590 | 1,590 | 38,000 | 15,142.90 |
| 1987-02-24 | 1,600 | 1,610 | 1,580 | 1,600 | 97,000 | 15,238.10 |
| 1987-02-23 | 1,600 | 1,620 | 1,600 | 1,600 | 147,000 | 15,238.10 |
| 1987-02-20 | 1,650 | 1,660 | 1,580 | 1,580 | 336,000 | 15,047.60 |
| 1987-02-19 | 1,630 | 1,670 | 1,620 | 1,620 | 291,000 | 15,428.60 |
| 1987-02-18 | 1,600 | 1,640 | 1,580 | 1,620 | 114,000 | 15,428.60 |
| 1987-02-17 | 1,580 | 1,600 | 1,580 | 1,600 | 54,000 | 15,238.10 |
| 1987-02-16 | 1,590 | 1,600 | 1,590 | 1,600 | 53,000 | 15,238.10 |
| 1987-02-13 | 1,600 | 1,610 | 1,590 | 1,600 | 46,000 | 15,238.10 |
| 1987-02-12 | 1,620 | 1,630 | 1,600 | 1,600 | 123,000 | 15,238.10 |
| 1987-02-10 | 1,640 | 1,640 | 1,610 | 1,620 | 53,000 | 15,428.60 |
| 1987-02-09 | 1,590 | 1,660 | 1,580 | 1,620 | 97,000 | 15,428.60 |
| 1987-02-07 | 1,590 | 1,610 | 1,570 | 1,570 | 107,000 | 14,952.40 |
| 1987-02-06 | 1,590 | 1,590 | 1,590 | 1,590 | 51,000 | 15,142.90 |
| 1987-02-05 | 1,580 | 1,610 | 1,570 | 1,600 | 58,000 | 15,238.10 |
| 1987-02-04 | 1,600 | 1,620 | 1,580 | 1,580 | 147,000 | 15,047.60 |
| 1987-02-03 | 1,700 | 1,700 | 1,630 | 1,630 | 78,000 | 15,523.80 |
| 1987-02-02 | 1,700 | 1,750 | 1,670 | 1,690 | 186,000 | 16,095.20 |
| 1987-01-31 | 1,580 | 1,670 | 1,580 | 1,670 | 151,000 | 15,904.80 |
| 1987-01-30 | 1,560 | 1,560 | 1,550 | 1,550 | 72,000 | 14,761.90 |
| 1987-01-29 | 1,580 | 1,600 | 1,550 | 1,580 | 190,000 | 15,047.60 |
| 1987-01-28 | 1,600 | 1,600 | 1,580 | 1,600 | 76,000 | 15,238.10 |
| 1987-01-27 | 1,600 | 1,600 | 1,560 | 1,600 | 174,000 | 15,238.10 |
| 1987-01-26 | 1,640 | 1,640 | 1,600 | 1,600 | 200,000 | 15,238.10 |
| 1987-01-24 | 1,650 | 1,650 | 1,640 | 1,640 | 60,000 | 15,619 |
| 1987-01-23 | 1,680 | 1,680 | 1,650 | 1,670 | 79,000 | 15,904.80 |
| 1987-01-22 | 1,730 | 1,730 | 1,700 | 1,710 | 89,000 | 16,285.70 |
| 1987-01-21 | 1,710 | 1,750 | 1,710 | 1,740 | 134,000 | 16,571.40 |
| 1987-01-20 | 1,700 | 1,710 | 1,700 | 1,710 | 33,000 | 16,285.70 |
| 1987-01-19 | 1,700 | 1,750 | 1,700 | 1,700 | 80,000 | 16,190.50 |
| 1987-01-16 | 1,800 | 1,800 | 1,700 | 1,700 | 189,000 | 16,190.50 |
| 1987-01-14 | 1,840 | 1,880 | 1,830 | 1,830 | 53,000 | 17,428.60 |
| 1987-01-13 | 1,890 | 1,890 | 1,840 | 1,840 | 91,000 | 17,523.80 |
| 1987-01-12 | 1,950 | 1,950 | 1,900 | 1,920 | 29,000 | 18,285.70 |
| 1987-01-09 | 1,880 | 1,940 | 1,850 | 1,920 | 47,000 | 18,285.70 |
| 1987-01-08 | 1,910 | 1,950 | 1,850 | 1,850 | 76,000 | 17,619 |
| 1987-01-07 | 1,910 | 1,940 | 1,900 | 1,910 | 77,000 | 18,190.50 |
| 1987-01-06 | 2,000 | 2,000 | 1,940 | 1,940 | 47,000 | 18,476.20 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.05株 [1984-07-27]1株→1.1株 [1983-07-27]1株→1.15株
