6800 (株)ヨコオ 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 | 3,200 | 3,330 | 3,190 | 3,330 | 32,000 | 3,330 |
| 1987-12-26 | 3,190 | 3,200 | 3,190 | 3,200 | 14,000 | 3,200 |
| 1987-12-25 | 3,250 | 3,250 | 3,200 | 3,200 | 13,000 | 3,200 |
| 1987-12-24 | 3,250 | 3,340 | 3,250 | 3,310 | 189,000 | 3,310 |
| 1987-12-23 | 3,350 | 3,380 | 3,300 | 3,300 | 141,000 | 3,300 |
| 1987-12-22 | 3,420 | 3,420 | 3,390 | 3,400 | 299,000 | 3,400 |
| 1987-12-21 | 3,480 | 3,480 | 3,430 | 3,440 | 100,000 | 3,440 |
| 1987-12-18 | 3,500 | 3,500 | 3,450 | 3,480 | 10,000 | 3,480 |
| 1987-12-17 | 3,540 | 3,540 | 3,480 | 3,500 | 25,000 | 3,500 |
| 1987-12-16 | 3,560 | 3,560 | 3,460 | 3,560 | 17,000 | 3,560 |
| 1987-12-15 | 3,590 | 3,590 | 3,570 | 3,570 | 3,000 | 3,570 |
| 1987-12-14 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 1987-12-11 | 3,590 | 3,600 | 3,550 | 3,550 | 4,000 | 3,550 |
| 1987-12-10 | 3,640 | 3,640 | 3,550 | 3,600 | 7,000 | 3,600 |
| 1987-12-09 | 3,700 | 3,740 | 3,640 | 3,640 | 96,000 | 3,640 |
| 1987-12-08 | 3,690 | 3,690 | 3,600 | 3,650 | 117,000 | 3,650 |
| 1987-12-07 | 3,580 | 3,690 | 3,580 | 3,690 | 3,000 | 3,690 |
| 1987-12-05 | 3,650 | 3,650 | 3,580 | 3,580 | 7,000 | 3,580 |
| 1987-12-04 | 3,600 | 3,750 | 3,600 | 3,650 | 74,000 | 3,650 |
| 1987-12-03 | 3,490 | 3,600 | 3,480 | 3,600 | 65,000 | 3,600 |
| 1987-12-02 | 3,550 | 3,560 | 3,490 | 3,490 | 105,000 | 3,490 |
| 1987-12-01 | 3,450 | 3,490 | 3,450 | 3,490 | 106,000 | 3,490 |
| 1987-11-30 | 3,510 | 3,520 | 3,490 | 3,490 | 314,000 | 3,490 |
| 1987-11-28 | 3,540 | 3,550 | 3,540 | 3,540 | 87,000 | 3,540 |
| 1987-11-27 | 3,570 | 3,570 | 3,540 | 3,540 | 32,000 | 3,540 |
| 1987-11-26 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 1987-11-25 | 3,600 | 3,600 | 3,600 | 3,600 | 11,000 | 3,600 |
| 1987-11-24 | 3,650 | 3,650 | 3,600 | 3,600 | 12,000 | 3,600 |
| 1987-11-19 | 3,660 | 3,660 | 3,650 | 3,650 | 15,000 | 3,650 |
| 1987-11-18 | 3,600 | 3,700 | 3,600 | 3,670 | 20,000 | 3,670 |
| 1987-11-17 | 3,710 | 3,710 | 3,600 | 3,600 | 19,000 | 3,600 |
| 1987-11-16 | 3,630 | 3,700 | 3,600 | 3,700 | 22,000 | 3,700 |
| 1987-11-13 | 3,680 | 3,710 | 3,680 | 3,680 | 25,000 | 3,680 |
| 1987-11-12 | 3,690 | 3,730 | 3,690 | 3,730 | 6,000 | 3,730 |
| 1987-11-11 | 3,700 | 3,700 | 3,600 | 3,690 | 23,000 | 3,690 |
| 1987-11-10 | 3,750 | 3,750 | 3,700 | 3,710 | 8,000 | 3,710 |
| 1987-11-09 | 3,710 | 3,780 | 3,710 | 3,750 | 11,000 | 3,750 |
| 1987-11-07 | 3,690 | 3,760 | 3,680 | 3,760 | 16,000 | 3,760 |
| 1987-11-06 | 3,800 | 3,800 | 3,690 | 3,690 | 40,000 | 3,690 |
| 1987-11-05 | 3,840 | 3,840 | 3,760 | 3,800 | 15,000 | 3,800 |
| 1987-11-04 | 3,840 | 3,900 | 3,840 | 3,840 | 24,000 | 3,840 |
| 1987-11-02 | 3,870 | 4,050 | 3,870 | 3,940 | 144,000 | 3,940 |
| 1987-10-31 | 3,890 | 3,900 | 3,840 | 3,870 | 162,000 | 3,870 |
| 1987-10-30 | 3,700 | 3,900 | 3,690 | 3,880 | 395,000 | 3,880 |
| 1987-10-29 | 3,350 | 3,880 | 3,350 | 3,700 | 444,000 | 3,700 |
| 1987-10-28 | 3,390 | 3,400 | 3,300 | 3,400 | 53,000 | 3,400 |
| 1987-10-27 | 3,050 | 3,440 | 3,050 | 3,440 | 46,000 | 3,440 |
| 1987-10-26 | 3,240 | 3,240 | 3,050 | 3,050 | 216,000 | 3,050 |
| 1987-10-24 | 3,240 | 3,250 | 3,240 | 3,240 | 106,000 | 3,240 |
| 1987-10-23 | 3,310 | 3,310 | 3,270 | 3,270 | 141,000 | 3,270 |
| 1987-10-22 | 3,400 | 3,400 | 3,300 | 3,360 | 129,000 | 3,360 |
| 1987-10-21 | 3,290 | 3,400 | 3,270 | 3,400 | 54,000 | 3,400 |
| 1987-10-20 | 3,290 | 3,290 | 3,290 | 3,290 | 120,000 | 3,290 |
| 1987-10-19 | 3,500 | 3,500 | 3,440 | 3,490 | 164,000 | 3,490 |
| 1987-10-16 | 3,300 | 3,400 | 3,290 | 3,350 | 31,000 | 3,350 |
| 1987-10-15 | 3,300 | 3,300 | 3,300 | 3,300 | 10,000 | 3,300 |
| 1987-10-14 | 3,300 | 3,300 | 3,290 | 3,290 | 13,000 | 3,290 |
| 1987-10-13 | 3,400 | 3,400 | 3,390 | 3,390 | 6,000 | 3,390 |
| 1987-10-12 | 3,440 | 3,440 | 3,410 | 3,430 | 34,000 | 3,430 |
| 1987-10-09 | 3,210 | 3,490 | 3,180 | 3,490 | 111,000 | 3,490 |
| 1987-10-08 | 3,240 | 3,250 | 3,190 | 3,250 | 15,000 | 3,250 |
| 1987-10-07 | 3,200 | 3,250 | 3,200 | 3,200 | 21,000 | 3,200 |
| 1987-10-06 | 3,200 | 3,200 | 3,200 | 3,200 | 11,000 | 3,200 |
| 1987-10-05 | 3,250 | 3,250 | 3,250 | 3,250 | 51,000 | 3,250 |
| 1987-10-03 | 3,150 | 3,200 | 3,150 | 3,200 | 6,000 | 3,200 |
| 1987-10-02 | 3,200 | 3,240 | 3,150 | 3,150 | 5,000 | 3,150 |
| 1987-10-01 | 3,250 | 3,250 | 3,130 | 3,180 | 12,000 | 3,180 |
| 1987-09-30 | 3,190 | 3,200 | 3,190 | 3,200 | 101,000 | 3,200 |
| 1987-09-29 | 3,190 | 3,240 | 3,160 | 3,200 | 39,000 | 3,200 |
| 1987-09-28 | 3,300 | 3,300 | 3,250 | 3,250 | 10,000 | 3,250 |
| 1987-09-26 | 3,200 | 3,300 | 3,180 | 3,300 | 36,000 | 3,300 |
| 1987-09-25 | 3,330 | 3,330 | 3,200 | 3,200 | 12,000 | 3,200 |
| 1987-09-24 | 3,400 | 3,400 | 3,380 | 3,380 | 13,000 | 3,380 |
| 1987-09-22 | 3,350 | 3,350 | 3,350 | 3,350 | 19,000 | 3,350 |
| 1987-09-21 | 3,500 | 3,500 | 3,490 | 3,490 | 7,000 | 3,490 |
| 1987-09-18 | 3,430 | 3,500 | 3,380 | 3,500 | 18,000 | 3,500 |
| 1987-09-17 | 3,430 | 3,430 | 3,360 | 3,430 | 20,000 | 3,430 |
| 1987-09-16 | 3,430 | 3,430 | 3,430 | 3,430 | 20,000 | 3,430 |
| 1987-09-14 | 3,430 | 3,600 | 3,430 | 3,430 | 81,000 | 3,430 |
| 1987-09-11 | 3,480 | 3,480 | 3,430 | 3,450 | 15,000 | 3,450 |
| 1987-09-10 | 3,500 | 3,550 | 3,500 | 3,500 | 28,000 | 3,500 |
| 1987-09-09 | 3,450 | 3,490 | 3,440 | 3,470 | 41,000 | 3,470 |
| 1987-09-08 | 3,690 | 3,690 | 3,490 | 3,490 | 43,000 | 3,490 |
| 1987-09-07 | 3,400 | 3,700 | 3,350 | 3,700 | 205,000 | 3,700 |
| 1987-09-05 | 3,140 | 3,400 | 3,060 | 3,400 | 68,000 | 3,400 |
| 1987-09-04 | 3,120 | 3,180 | 3,100 | 3,160 | 24,000 | 3,160 |
| 1987-09-03 | 3,280 | 3,280 | 3,100 | 3,120 | 229,000 | 3,120 |
| 1987-09-02 | 3,300 | 3,300 | 3,270 | 3,300 | 52,000 | 3,300 |
| 1987-09-01 | 3,300 | 3,350 | 3,280 | 3,350 | 36,000 | 3,350 |
| 1987-08-31 | 3,340 | 3,400 | 3,340 | 3,350 | 69,000 | 3,350 |
| 1987-08-29 | 3,350 | 3,360 | 3,350 | 3,350 | 25,000 | 3,350 |
| 1987-08-28 | 3,180 | 3,380 | 3,180 | 3,300 | 215,000 | 3,300 |
| 1987-08-27 | 3,400 | 3,400 | 3,220 | 3,220 | 58,000 | 3,220 |
| 1987-08-26 | 3,500 | 3,500 | 3,400 | 3,500 | 40,000 | 3,500 |
| 1987-08-25 | 3,400 | 3,500 | 3,400 | 3,500 | 47,000 | 3,500 |
| 1987-08-24 | 3,590 | 3,590 | 3,400 | 3,400 | 22,000 | 3,400 |
| 1987-08-22 | 3,700 | 3,700 | 3,650 | 3,650 | 47,000 | 3,650 |
| 1987-08-21 | 3,700 | 3,710 | 3,600 | 3,600 | 142,000 | 3,600 |
| 1987-08-20 | 3,420 | 3,600 | 3,420 | 3,600 | 270,000 | 3,600 |
| 1987-08-19 | 3,200 | 3,500 | 3,200 | 3,400 | 279,000 | 3,400 |
| 1987-08-18 | 3,090 | 3,220 | 3,010 | 3,220 | 102,000 | 3,220 |
| 1987-08-17 | 3,140 | 3,170 | 3,100 | 3,100 | 56,000 | 3,100 |
| 1987-08-14 | 3,200 | 3,200 | 3,140 | 3,140 | 191,000 | 3,140 |
| 1987-08-13 | 3,200 | 3,220 | 3,190 | 3,200 | 85,000 | 3,200 |
| 1987-08-12 | 3,100 | 3,220 | 3,100 | 3,200 | 233,000 | 3,200 |
| 1987-08-11 | 3,180 | 3,200 | 3,100 | 3,100 | 189,000 | 3,100 |
| 1987-08-10 | 3,240 | 3,240 | 3,100 | 3,190 | 126,000 | 3,190 |
| 1987-08-07 | 3,100 | 3,280 | 3,030 | 3,220 | 375,000 | 3,220 |
| 1987-08-06 | 2,650 | 3,060 | 2,640 | 3,050 | 463,000 | 3,050 |
| 1987-08-05 | 2,660 | 2,730 | 2,660 | 2,670 | 97,000 | 2,670 |
| 1987-08-04 | 2,800 | 2,800 | 2,660 | 2,700 | 102,000 | 2,700 |
| 1987-08-03 | 2,870 | 2,950 | 2,750 | 2,800 | 52,000 | 2,800 |
| 1987-08-01 | 2,830 | 2,900 | 2,740 | 2,880 | 99,000 | 2,880 |
| 1987-07-31 | 2,900 | 2,950 | 2,850 | 2,860 | 197,000 | 2,860 |
| 1987-07-30 | 2,920 | 3,090 | 2,900 | 2,960 | 453,000 | 2,960 |
| 1987-07-29 | 2,790 | 3,000 | 2,750 | 2,970 | 1,034,000 | 2,970 |
| 1987-07-28 | 2,430 | 2,750 | 2,350 | 2,750 | 804,000 | 2,750 |
| 1987-07-27 | 2,140 | 2,360 | 2,140 | 2,350 | 661,000 | 2,350 |
| 1987-07-25 | 1,930 | 2,100 | 1,900 | 2,100 | 422,000 | 2,100 |
| 1987-07-24 | 1,900 | 1,960 | 1,840 | 1,900 | 391,000 | 1,900 |
| 1987-07-23 | 1,680 | 1,920 | 1,680 | 1,900 | 534,000 | 1,900 |
| 1987-07-22 | 1,590 | 1,740 | 1,590 | 1,710 | 203,000 | 1,710 |
| 1987-07-21 | 1,600 | 1,650 | 1,560 | 1,600 | 269,000 | 1,600 |
| 1987-07-20 | 1,730 | 1,730 | 1,600 | 1,650 | 104,000 | 1,650 |
| 1987-07-17 | 1,750 | 1,780 | 1,690 | 1,770 | 159,000 | 1,770 |
| 1987-07-16 | 1,730 | 1,840 | 1,670 | 1,750 | 430,000 | 1,750 |
| 1987-07-15 | 1,890 | 1,980 | 1,700 | 1,700 | 1,097,000 | 1,700 |
| 1987-07-14 | 1,570 | 1,810 | 1,530 | 1,740 | 1,534,000 | 1,740 |
| 1987-07-13 | 1,300 | 1,510 | 1,220 | 1,510 | 666,000 | 1,510 |
| 1987-07-10 | 1,200 | 1,320 | 1,180 | 1,310 | 652,000 | 1,310 |
| 1987-07-09 | 1,170 | 1,330 | 1,150 | 1,220 | 1,268,000 | 1,220 |
| 1987-07-08 | 1,250 | 1,250 | 1,250 | 1,250 | 346,000 | 1,250 |
| 1987-07-07 | 1,450 | 1,450 | 1,450 | 1,450 | 826,000 | 1,450 |
| 1987-07-06 | 1,250 | 1,250 | 1,250 | 1,250 | 258,000 | 1,250 |
| 1987-07-04 | 1,050 | 1,050 | 1,050 | 1,050 | 336,000 | 1,050 |
| 1987-07-03 | 948 | 948 | 948 | 948 | 370,000 | 948 |
| 1987-07-02 | 848 | 848 | 848 | 848 | 228,000 | 848 |
| 1987-07-01 | 720 | 750 | 709 | 748 | 267,000 | 748 |
| 1987-06-30 | 695 | 720 | 695 | 720 | 204,000 | 720 |
| 1987-06-29 | 640 | 700 | 640 | 690 | 55,000 | 690 |
| 1987-06-27 | 640 | 640 | 620 | 630 | 36,000 | 630 |
| 1987-06-26 | 669 | 670 | 655 | 655 | 51,000 | 655 |
| 1987-06-25 | 669 | 685 | 669 | 670 | 30,000 | 670 |
| 1987-06-24 | 690 | 690 | 680 | 689 | 44,000 | 689 |
| 1987-06-23 | 689 | 700 | 670 | 681 | 52,000 | 681 |
| 1987-06-22 | 672 | 695 | 670 | 690 | 52,000 | 690 |
| 1987-06-19 | 695 | 695 | 652 | 652 | 112,000 | 652 |
| 1987-06-18 | 721 | 725 | 674 | 690 | 153,000 | 690 |
| 1987-06-17 | 680 | 710 | 672 | 710 | 196,000 | 710 |
| 1987-06-16 | 640 | 650 | 630 | 650 | 143,000 | 650 |
| 1987-06-15 | 620 | 625 | 610 | 620 | 136,000 | 620 |
| 1987-06-12 | 570 | 610 | 570 | 600 | 124,000 | 600 |
| 1987-06-11 | 548 | 560 | 548 | 560 | 30,000 | 560 |
| 1987-06-10 | 560 | 561 | 558 | 558 | 68,000 | 558 |
| 1987-06-09 | 570 | 585 | 565 | 576 | 52,000 | 576 |
| 1987-06-08 | 570 | 570 | 562 | 570 | 46,000 | 570 |
| 1987-06-06 | 569 | 570 | 554 | 570 | 73,000 | 570 |
| 1987-06-05 | 561 | 580 | 561 | 570 | 130,000 | 570 |
| 1987-06-04 | 511 | 550 | 510 | 550 | 96,000 | 550 |
| 1987-06-03 | 470 | 501 | 470 | 501 | 71,000 | 501 |
| 1987-06-02 | 468 | 470 | 465 | 470 | 30,000 | 470 |
| 1987-06-01 | 465 | 470 | 460 | 465 | 29,000 | 465 |
| 1987-05-30 | 455 | 460 | 453 | 460 | 29,000 | 460 |
| 1987-05-29 | 450 | 450 | 448 | 448 | 29,000 | 448 |
| 1987-05-28 | 460 | 460 | 455 | 455 | 38,000 | 455 |
| 1987-05-27 | 451 | 465 | 451 | 465 | 32,000 | 465 |
| 1987-05-26 | 450 | 450 | 450 | 450 | 36,000 | 450 |
| 1987-05-25 | 440 | 440 | 430 | 430 | 16,000 | 430 |
| 1987-05-23 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 1987-05-22 | 413 | 415 | 413 | 415 | 13,000 | 415 |
| 1987-05-21 | 410 | 412 | 410 | 412 | 23,000 | 412 |
| 1987-05-20 | 400 | 405 | 398 | 398 | 71,000 | 398 |
| 1987-05-19 | 395 | 396 | 395 | 396 | 44,000 | 396 |
| 1987-05-18 | 395 | 395 | 393 | 395 | 10,000 | 395 |
| 1987-05-15 | 398 | 398 | 395 | 395 | 11,000 | 395 |
| 1987-05-14 | 400 | 400 | 398 | 399 | 13,000 | 399 |
| 1987-05-13 | 401 | 401 | 400 | 400 | 8,000 | 400 |
| 1987-05-12 | 386 | 401 | 386 | 401 | 3,000 | 401 |
| 1987-05-08 | 381 | 383 | 370 | 380 | 63,000 | 380 |
| 1987-05-07 | 394 | 395 | 380 | 380 | 40,000 | 380 |
| 1987-05-06 | 400 | 400 | 393 | 393 | 10,000 | 393 |
| 1987-05-02 | 405 | 410 | 405 | 410 | 10,000 | 410 |
| 1987-05-01 | 416 | 420 | 410 | 410 | 7,000 | 410 |
| 1987-04-30 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1987-04-28 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1987-04-27 | 423 | 423 | 423 | 423 | 3,000 | 423 |
| 1987-04-25 | 423 | 423 | 423 | 423 | 4,000 | 423 |
| 1987-04-22 | 408 | 410 | 408 | 408 | 7,000 | 408 |
| 1987-04-21 | 407 | 407 | 407 | 407 | 6,000 | 407 |
| 1987-04-20 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 1987-04-16 | 400 | 401 | 400 | 400 | 8,000 | 400 |
| 1987-04-15 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 1987-04-14 | 398 | 406 | 398 | 406 | 4,000 | 406 |
| 1987-04-13 | 399 | 399 | 399 | 399 | 6,000 | 399 |
| 1987-04-10 | 405 | 414 | 405 | 406 | 10,000 | 406 |
| 1987-04-09 | 425 | 425 | 415 | 415 | 5,000 | 415 |
| 1987-04-08 | 441 | 441 | 425 | 425 | 8,000 | 425 |
| 1987-04-07 | 447 | 447 | 441 | 441 | 4,000 | 441 |
| 1987-04-06 | 446 | 446 | 446 | 446 | 4,000 | 446 |
| 1987-04-04 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 1987-03-30 | 465 | 465 | 457 | 457 | 7,000 | 457 |
| 1987-03-27 | 467 | 467 | 461 | 461 | 3,000 | 461 |
| 1987-03-26 | 575 | 580 | 574 | 574 | 27,000 | 499.13 |
| 1987-03-25 | 565 | 565 | 560 | 565 | 8,000 | 491.30 |
| 1987-03-24 | 560 | 575 | 555 | 575 | 9,000 | 500 |
| 1987-03-23 | 567 | 575 | 567 | 567 | 13,000 | 493.04 |
| 1987-03-20 | 566 | 566 | 566 | 566 | 3,000 | 492.17 |
| 1987-03-19 | 560 | 561 | 550 | 555 | 21,000 | 482.61 |
| 1987-03-18 | 569 | 569 | 569 | 569 | 2,000 | 494.78 |
| 1987-03-17 | 580 | 590 | 579 | 579 | 22,000 | 503.48 |
| 1987-03-16 | 551 | 580 | 550 | 580 | 12,000 | 504.35 |
| 1987-03-13 | 580 | 580 | 550 | 550 | 24,000 | 478.26 |
| 1987-03-12 | 580 | 595 | 575 | 580 | 32,000 | 504.35 |
| 1987-03-11 | 555 | 580 | 555 | 580 | 36,000 | 504.35 |
| 1987-03-10 | 570 | 570 | 560 | 570 | 13,000 | 495.65 |
| 1987-03-09 | 545 | 580 | 545 | 580 | 13,000 | 504.35 |
| 1987-03-07 | 580 | 580 | 550 | 550 | 11,000 | 478.26 |
| 1987-03-06 | 576 | 590 | 576 | 580 | 45,000 | 504.35 |
| 1987-03-05 | 576 | 609 | 575 | 600 | 65,000 | 521.74 |
| 1987-03-04 | 531 | 576 | 531 | 576 | 34,000 | 500.87 |
| 1987-03-03 | 525 | 530 | 521 | 530 | 32,000 | 460.87 |
| 1987-03-02 | 515 | 530 | 515 | 520 | 73,000 | 452.17 |
| 1987-02-27 | 480 | 482 | 480 | 482 | 2,000 | 419.13 |
| 1987-02-26 | 490 | 490 | 490 | 490 | 7,000 | 426.09 |
| 1987-02-25 | 499 | 500 | 499 | 499 | 22,000 | 433.91 |
| 1987-02-24 | 511 | 520 | 510 | 511 | 22,000 | 444.35 |
| 1987-02-23 | 500 | 515 | 500 | 510 | 13,000 | 443.48 |
| 1987-02-20 | 485 | 498 | 480 | 498 | 23,000 | 433.04 |
| 1987-02-19 | 470 | 490 | 470 | 487 | 23,000 | 423.48 |
| 1987-02-18 | 455 | 455 | 455 | 455 | 7,000 | 395.65 |
| 1987-02-17 | 431 | 435 | 430 | 435 | 11,000 | 378.26 |
| 1987-02-16 | 430 | 430 | 430 | 430 | 6,000 | 373.91 |
| 1987-02-13 | 425 | 425 | 425 | 425 | 13,000 | 369.57 |
| 1987-02-12 | 420 | 420 | 420 | 420 | 52,000 | 365.22 |
| 1987-02-10 | 421 | 430 | 420 | 420 | 28,000 | 365.22 |
| 1987-02-09 | 430 | 430 | 420 | 420 | 36,000 | 365.22 |
| 1987-02-07 | 440 | 440 | 430 | 430 | 20,000 | 373.91 |
| 1987-02-06 | 440 | 445 | 440 | 445 | 30,000 | 386.96 |
| 1987-02-05 | 440 | 445 | 440 | 440 | 21,000 | 382.61 |
| 1987-02-04 | 458 | 458 | 450 | 450 | 27,000 | 391.30 |
| 1987-02-03 | 459 | 469 | 459 | 467 | 11,000 | 406.09 |
| 1987-02-02 | 450 | 459 | 450 | 459 | 14,000 | 399.13 |
| 1987-01-31 | 455 | 455 | 450 | 450 | 35,000 | 391.30 |
| 1987-01-30 | 450 | 460 | 450 | 460 | 13,000 | 400 |
| 1987-01-29 | 462 | 462 | 450 | 450 | 16,000 | 391.30 |
| 1987-01-28 | 475 | 475 | 470 | 470 | 18,000 | 408.70 |
| 1987-01-27 | 466 | 466 | 466 | 466 | 1,000 | 405.22 |
| 1987-01-26 | 460 | 461 | 460 | 461 | 10,000 | 400.87 |
| 1987-01-23 | 475 | 480 | 475 | 480 | 15,000 | 417.39 |
| 1987-01-22 | 490 | 490 | 480 | 480 | 34,000 | 417.39 |
| 1987-01-21 | 470 | 470 | 470 | 470 | 14,000 | 408.70 |
| 1987-01-20 | 450 | 450 | 450 | 450 | 11,000 | 391.30 |
| 1987-01-19 | 489 | 490 | 475 | 475 | 14,000 | 413.04 |
| 1987-01-16 | 490 | 495 | 490 | 495 | 5,000 | 430.44 |
| 1987-01-14 | 490 | 490 | 490 | 490 | 13,000 | 426.09 |
| 1987-01-13 | 493 | 495 | 493 | 493 | 15,000 | 428.70 |
| 1987-01-12 | 497 | 500 | 497 | 497 | 11,000 | 432.17 |
| 1987-01-09 | 500 | 500 | 496 | 496 | 4,000 | 431.30 |
| 1987-01-08 | 500 | 500 | 500 | 500 | 8,000 | 434.78 |
| 1987-01-07 | 500 | 508 | 500 | 500 | 10,000 | 434.78 |
| 1987-01-06 | 500 | 500 | 495 | 495 | 4,000 | 430.44 |
| 1987-01-05 | 500 | 500 | 500 | 500 | 1,000 | 434.78 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
