6806 ヒロセ電機(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 | 4,600 | 4,910 | 4,600 | 4,900 | 133,000 | 3,848 |
| 1987-12-26 | 4,740 | 4,750 | 4,590 | 4,700 | 54,000 | 3,690.94 |
| 1987-12-25 | 4,720 | 4,790 | 4,630 | 4,790 | 247,000 | 3,761.62 |
| 1987-12-24 | 4,810 | 4,870 | 4,690 | 4,770 | 307,000 | 3,745.91 |
| 1987-12-23 | 4,400 | 4,780 | 4,350 | 4,760 | 562,000 | 3,738.06 |
| 1987-12-22 | 4,360 | 4,450 | 4,280 | 4,420 | 239,000 | 3,471.06 |
| 1987-12-21 | 4,110 | 4,280 | 4,110 | 4,280 | 205,000 | 3,361.11 |
| 1987-12-18 | 4,000 | 4,090 | 3,980 | 4,010 | 107,000 | 3,149.08 |
| 1987-12-17 | 3,900 | 3,980 | 3,870 | 3,980 | 128,000 | 3,125.52 |
| 1987-12-16 | 3,930 | 3,930 | 3,850 | 3,900 | 48,000 | 3,062.70 |
| 1987-12-15 | 3,900 | 3,900 | 3,860 | 3,880 | 30,000 | 3,046.99 |
| 1987-12-14 | 3,900 | 3,900 | 3,860 | 3,880 | 17,000 | 3,046.99 |
| 1987-12-11 | 3,950 | 3,950 | 3,860 | 3,860 | 71,000 | 3,031.28 |
| 1987-12-10 | 3,900 | 3,920 | 3,850 | 3,900 | 50,000 | 3,062.70 |
| 1987-12-09 | 3,860 | 3,900 | 3,850 | 3,900 | 123,000 | 3,062.70 |
| 1987-12-08 | 3,720 | 3,830 | 3,680 | 3,830 | 88,000 | 3,007.72 |
| 1987-12-07 | 3,700 | 3,700 | 3,670 | 3,670 | 5,000 | 2,882.08 |
| 1987-12-05 | 3,650 | 3,690 | 3,650 | 3,650 | 34,000 | 2,866.37 |
| 1987-12-04 | 3,700 | 3,700 | 3,650 | 3,650 | 9,000 | 2,866.37 |
| 1987-12-03 | 3,650 | 3,660 | 3,650 | 3,650 | 21,000 | 2,866.37 |
| 1987-12-02 | 3,670 | 3,700 | 3,650 | 3,700 | 51,000 | 2,905.63 |
| 1987-12-01 | 3,540 | 3,650 | 3,540 | 3,650 | 60,000 | 2,866.37 |
| 1987-11-30 | 3,620 | 3,650 | 3,590 | 3,600 | 55,000 | 2,827.10 |
| 1987-11-28 | 3,790 | 3,790 | 3,700 | 3,720 | 70,000 | 2,921.34 |
| 1987-11-27 | 3,850 | 3,850 | 3,740 | 3,790 | 81,000 | 2,976.31 |
| 1987-11-26 | 3,850 | 3,850 | 3,800 | 3,800 | 40,000 | 2,984.17 |
| 1987-11-25 | 3,780 | 3,890 | 3,780 | 3,850 | 253,000 | 3,023.43 |
| 1987-11-24 | 3,640 | 3,790 | 3,640 | 3,780 | 168,000 | 2,968.46 |
| 1987-11-20 | 3,550 | 3,650 | 3,550 | 3,620 | 73,000 | 2,842.81 |
| 1987-11-19 | 3,700 | 3,700 | 3,600 | 3,650 | 97,000 | 2,866.37 |
| 1987-11-18 | 3,450 | 3,600 | 3,450 | 3,600 | 85,000 | 2,827.10 |
| 1987-11-17 | 3,450 | 3,450 | 3,450 | 3,450 | 9,000 | 2,709.31 |
| 1987-11-16 | 3,490 | 3,500 | 3,400 | 3,400 | 176,000 | 2,670.04 |
| 1987-11-13 | 3,590 | 3,600 | 3,500 | 3,500 | 83,000 | 2,748.57 |
| 1987-11-12 | 3,310 | 3,370 | 3,200 | 3,300 | 168,000 | 2,591.51 |
| 1987-11-11 | 3,260 | 3,300 | 3,090 | 3,260 | 81,000 | 2,560.10 |
| 1987-11-10 | 3,410 | 3,410 | 3,250 | 3,250 | 37,000 | 2,552.25 |
| 1987-11-09 | 3,360 | 3,380 | 3,360 | 3,360 | 5,000 | 2,638.63 |
| 1987-11-07 | 3,420 | 3,450 | 3,400 | 3,400 | 40,000 | 2,670.04 |
| 1987-11-06 | 3,360 | 3,400 | 3,310 | 3,400 | 182,000 | 2,670.04 |
| 1987-11-05 | 3,410 | 3,410 | 3,300 | 3,350 | 102,000 | 2,630.78 |
| 1987-11-04 | 3,640 | 3,640 | 3,500 | 3,500 | 18,000 | 2,748.57 |
| 1987-11-02 | 3,690 | 3,690 | 3,550 | 3,600 | 18,000 | 2,827.10 |
| 1987-10-31 | 3,560 | 3,700 | 3,560 | 3,700 | 108,000 | 2,905.63 |
| 1987-10-30 | 3,350 | 3,480 | 3,350 | 3,410 | 191,000 | 2,677.90 |
| 1987-10-29 | 3,300 | 3,400 | 3,300 | 3,350 | 94,000 | 2,630.78 |
| 1987-10-28 | 3,710 | 3,800 | 3,400 | 3,400 | 75,000 | 2,670.04 |
| 1987-10-27 | 3,250 | 3,700 | 3,250 | 3,700 | 80,000 | 2,905.63 |
| 1987-10-26 | 3,600 | 3,600 | 3,600 | 3,600 | 32,000 | 2,827.10 |
| 1987-10-24 | 3,800 | 3,800 | 3,700 | 3,700 | 38,000 | 2,905.63 |
| 1987-10-23 | 3,950 | 4,040 | 3,900 | 3,900 | 121,000 | 3,062.70 |
| 1987-10-22 | 4,500 | 4,500 | 4,200 | 4,200 | 246,000 | 3,298.29 |
| 1987-10-21 | 4,400 | 4,600 | 4,350 | 4,350 | 196,000 | 3,416.08 |
| 1987-10-20 | 4,450 | 4,450 | 4,450 | 4,450 | 25,000 | 3,494.61 |
| 1987-10-19 | 4,900 | 4,900 | 4,900 | 4,900 | 14,000 | 3,848 |
| 1987-10-16 | 5,190 | 5,300 | 5,190 | 5,300 | 39,000 | 4,162.12 |
| 1987-10-15 | 5,350 | 5,350 | 5,290 | 5,290 | 35,000 | 4,154.27 |
| 1987-10-14 | 5,500 | 5,500 | 5,450 | 5,450 | 28,000 | 4,279.92 |
| 1987-10-13 | 5,460 | 5,500 | 5,400 | 5,500 | 34,000 | 4,319.19 |
| 1987-10-12 | 5,450 | 5,470 | 5,450 | 5,470 | 8,000 | 4,295.63 |
| 1987-10-09 | 5,630 | 5,650 | 5,530 | 5,600 | 55,000 | 4,397.72 |
| 1987-10-08 | 5,500 | 5,630 | 5,500 | 5,630 | 32,000 | 4,421.28 |
| 1987-10-07 | 5,500 | 5,660 | 5,500 | 5,650 | 208,000 | 4,436.98 |
| 1987-10-06 | 5,540 | 5,600 | 5,530 | 5,600 | 128,000 | 4,397.72 |
| 1987-10-05 | 5,550 | 5,550 | 5,530 | 5,550 | 37,000 | 4,358.45 |
| 1987-10-03 | 5,480 | 5,590 | 5,480 | 5,550 | 29,000 | 4,358.45 |
| 1987-10-02 | 5,540 | 5,540 | 5,450 | 5,470 | 23,000 | 4,295.63 |
| 1987-10-01 | 5,490 | 5,490 | 5,380 | 5,440 | 31,000 | 4,272.07 |
| 1987-09-30 | 5,250 | 5,600 | 5,250 | 5,590 | 198,000 | 4,389.86 |
| 1987-09-29 | 5,190 | 5,250 | 5,160 | 5,200 | 63,000 | 4,083.59 |
| 1987-09-28 | 5,200 | 5,200 | 5,050 | 5,200 | 71,000 | 4,083.59 |
| 1987-09-26 | 5,080 | 5,240 | 5,070 | 5,200 | 246,000 | 4,083.59 |
| 1987-09-25 | 4,900 | 5,100 | 4,900 | 5,100 | 54,000 | 4,005.06 |
| 1987-09-24 | 4,900 | 5,000 | 4,900 | 5,000 | 124,000 | 3,926.53 |
| 1987-09-22 | 4,880 | 4,880 | 4,710 | 4,710 | 92,000 | 3,698.79 |
| 1987-09-21 | 4,850 | 4,890 | 4,820 | 4,880 | 43,000 | 3,832.30 |
| 1987-09-18 | 5,000 | 5,090 | 5,000 | 5,000 | 9,000 | 3,926.53 |
| 1987-09-17 | 5,100 | 5,100 | 4,940 | 4,950 | 22,000 | 3,887.27 |
| 1987-09-16 | 5,190 | 5,250 | 5,000 | 5,100 | 83,000 | 4,005.06 |
| 1987-09-14 | 5,100 | 5,200 | 5,090 | 5,200 | 162,000 | 4,083.59 |
| 1987-09-11 | 4,910 | 5,100 | 4,890 | 5,050 | 162,000 | 3,965.80 |
| 1987-09-10 | 4,800 | 4,870 | 4,800 | 4,860 | 57,000 | 3,816.59 |
| 1987-09-09 | 4,930 | 4,950 | 4,800 | 4,850 | 74,000 | 3,808.74 |
| 1987-09-08 | 4,720 | 4,980 | 4,700 | 4,980 | 199,000 | 3,910.83 |
| 1987-09-07 | 4,610 | 4,720 | 4,570 | 4,720 | 105,000 | 3,706.65 |
| 1987-09-05 | 4,700 | 4,740 | 4,600 | 4,650 | 60,000 | 3,651.68 |
| 1987-09-04 | 4,300 | 4,750 | 4,300 | 4,750 | 204,000 | 3,730.21 |
| 1987-09-03 | 4,300 | 4,350 | 4,300 | 4,350 | 30,000 | 3,416.08 |
| 1987-09-02 | 4,360 | 4,360 | 4,350 | 4,350 | 42,000 | 3,416.08 |
| 1987-09-01 | 4,330 | 4,350 | 4,260 | 4,260 | 35,000 | 3,345.41 |
| 1987-08-31 | 4,430 | 4,450 | 4,380 | 4,380 | 32,000 | 3,439.64 |
| 1987-08-29 | 4,400 | 4,400 | 4,400 | 4,400 | 11,000 | 3,455.35 |
| 1987-08-28 | 4,460 | 4,460 | 4,380 | 4,430 | 39,000 | 3,478.91 |
| 1987-08-27 | 4,510 | 4,520 | 4,420 | 4,500 | 31,000 | 3,533.88 |
| 1987-08-26 | 4,420 | 4,470 | 4,380 | 4,470 | 63,000 | 3,510.32 |
| 1987-08-25 | 4,310 | 4,320 | 4,210 | 4,320 | 33,000 | 3,392.52 |
| 1987-08-24 | 4,210 | 4,320 | 4,210 | 4,320 | 14,000 | 3,392.52 |
| 1987-08-22 | 4,290 | 4,290 | 4,200 | 4,200 | 4,000 | 3,298.29 |
| 1987-08-21 | 4,460 | 4,520 | 4,370 | 4,370 | 62,000 | 3,431.79 |
| 1987-08-20 | 4,490 | 4,510 | 4,370 | 4,510 | 113,000 | 3,541.73 |
| 1987-08-19 | 4,500 | 4,510 | 4,400 | 4,510 | 99,000 | 3,541.73 |
| 1987-08-18 | 4,890 | 4,890 | 4,700 | 4,700 | 11,000 | 3,690.94 |
| 1987-08-17 | 4,930 | 4,930 | 4,900 | 4,900 | 17,000 | 3,848 |
| 1987-08-14 | 4,900 | 4,990 | 4,900 | 4,950 | 98,000 | 3,887.27 |
| 1987-08-13 | 4,720 | 4,900 | 4,700 | 4,900 | 171,000 | 3,848 |
| 1987-08-12 | 4,510 | 4,680 | 4,510 | 4,680 | 77,000 | 3,675.23 |
| 1987-08-11 | 4,540 | 4,540 | 4,490 | 4,510 | 120,000 | 3,541.73 |
| 1987-08-10 | 4,510 | 4,550 | 4,500 | 4,540 | 95,000 | 3,565.29 |
| 1987-08-07 | 4,500 | 4,530 | 4,450 | 4,530 | 132,000 | 3,557.44 |
| 1987-08-06 | 4,510 | 4,550 | 4,470 | 4,500 | 288,000 | 3,533.88 |
| 1987-08-05 | 4,480 | 4,550 | 4,450 | 4,500 | 98,000 | 3,533.88 |
| 1987-08-04 | 4,310 | 4,500 | 4,310 | 4,500 | 69,000 | 3,533.88 |
| 1987-08-03 | 4,490 | 4,500 | 4,450 | 4,450 | 144,000 | 3,494.61 |
| 1987-08-01 | 4,500 | 4,560 | 4,440 | 4,440 | 70,000 | 3,486.76 |
| 1987-07-31 | 4,520 | 4,600 | 4,450 | 4,500 | 248,000 | 3,533.88 |
| 1987-07-30 | 4,340 | 4,600 | 4,280 | 4,550 | 327,000 | 3,573.15 |
| 1987-07-29 | 4,160 | 4,350 | 4,100 | 4,350 | 104,000 | 3,416.08 |
| 1987-07-28 | 4,150 | 4,180 | 4,140 | 4,160 | 30,000 | 3,266.88 |
| 1987-07-27 | 4,100 | 4,190 | 4,100 | 4,190 | 41,000 | 3,290.43 |
| 1987-07-25 | 4,190 | 4,190 | 4,180 | 4,180 | 10,000 | 3,282.58 |
| 1987-07-24 | 4,200 | 4,260 | 4,160 | 4,230 | 52,000 | 3,321.85 |
| 1987-07-23 | 4,240 | 4,250 | 4,140 | 4,140 | 82,000 | 3,251.17 |
| 1987-07-22 | 4,340 | 4,400 | 4,170 | 4,250 | 234,000 | 3,337.55 |
| 1987-07-21 | 4,050 | 4,440 | 4,050 | 4,390 | 665,000 | 3,447.50 |
| 1987-07-20 | 3,840 | 4,100 | 3,780 | 4,100 | 177,000 | 3,219.76 |
| 1987-07-17 | 3,690 | 3,820 | 3,660 | 3,780 | 214,000 | 2,968.46 |
| 1987-07-16 | 3,450 | 3,700 | 3,450 | 3,700 | 122,000 | 2,905.63 |
| 1987-07-15 | 3,390 | 3,500 | 3,390 | 3,490 | 43,000 | 2,740.72 |
| 1987-07-14 | 3,310 | 3,310 | 3,310 | 3,310 | 9,000 | 2,599.36 |
| 1987-07-13 | 3,310 | 3,310 | 3,300 | 3,300 | 9,000 | 2,591.51 |
| 1987-07-10 | 3,390 | 3,400 | 3,390 | 3,400 | 15,000 | 2,670.04 |
| 1987-07-09 | 3,200 | 3,300 | 3,200 | 3,300 | 54,000 | 2,591.51 |
| 1987-07-08 | 3,490 | 3,490 | 3,350 | 3,400 | 22,000 | 2,670.04 |
| 1987-07-07 | 3,520 | 3,520 | 3,460 | 3,470 | 26,000 | 2,725.01 |
| 1987-07-06 | 3,490 | 3,490 | 3,480 | 3,490 | 4,000 | 2,740.72 |
| 1987-07-04 | 3,480 | 3,480 | 3,480 | 3,480 | 2,000 | 2,732.87 |
| 1987-07-03 | 3,470 | 3,500 | 3,450 | 3,460 | 19,000 | 2,717.16 |
| 1987-07-02 | 3,420 | 3,500 | 3,420 | 3,450 | 15,000 | 2,709.31 |
| 1987-07-01 | 3,600 | 3,600 | 3,470 | 3,500 | 31,000 | 2,748.57 |
| 1987-06-30 | 3,450 | 3,540 | 3,450 | 3,530 | 37,000 | 2,772.13 |
| 1987-06-29 | 3,500 | 3,500 | 3,440 | 3,440 | 23,000 | 2,701.45 |
| 1987-06-27 | 3,700 | 3,700 | 3,690 | 3,700 | 13,000 | 2,905.63 |
| 1987-06-26 | 3,780 | 3,780 | 3,680 | 3,680 | 140,000 | 2,889.93 |
| 1987-06-25 | 3,730 | 3,850 | 3,700 | 3,700 | 108,000 | 2,905.63 |
| 1987-06-24 | 3,800 | 3,870 | 3,780 | 3,780 | 230,000 | 2,968.46 |
| 1987-06-23 | 3,700 | 3,830 | 3,700 | 3,800 | 262,000 | 2,984.17 |
| 1987-06-22 | 3,740 | 3,740 | 3,680 | 3,690 | 71,000 | 2,897.78 |
| 1987-06-19 | 3,590 | 3,730 | 3,550 | 3,700 | 81,000 | 2,905.63 |
| 1987-06-18 | 3,550 | 3,550 | 3,490 | 3,490 | 13,000 | 2,740.72 |
| 1987-06-17 | 3,660 | 3,660 | 3,570 | 3,580 | 49,000 | 2,811.40 |
| 1987-06-16 | 3,690 | 3,690 | 3,610 | 3,610 | 55,000 | 2,834.96 |
| 1987-06-15 | 3,750 | 3,840 | 3,710 | 3,790 | 292,000 | 2,976.31 |
| 1987-06-12 | 3,250 | 3,600 | 3,250 | 3,600 | 271,000 | 2,827.10 |
| 1987-06-11 | 3,150 | 3,240 | 3,100 | 3,200 | 43,000 | 2,512.98 |
| 1987-06-10 | 3,150 | 3,150 | 3,100 | 3,150 | 63,000 | 2,473.72 |
| 1987-06-09 | 3,160 | 3,200 | 3,100 | 3,150 | 39,000 | 2,473.72 |
| 1987-06-08 | 3,200 | 3,300 | 3,200 | 3,290 | 43,000 | 2,583.66 |
| 1987-06-06 | 3,200 | 3,250 | 3,180 | 3,240 | 135,000 | 2,544.39 |
| 1987-06-05 | 3,190 | 3,290 | 3,180 | 3,200 | 66,000 | 2,512.98 |
| 1987-06-04 | 3,210 | 3,240 | 3,180 | 3,190 | 98,000 | 2,505.13 |
| 1987-06-03 | 3,280 | 3,280 | 3,240 | 3,260 | 117,000 | 2,560.10 |
| 1987-06-02 | 3,280 | 3,280 | 3,260 | 3,260 | 23,000 | 2,560.10 |
| 1987-06-01 | 3,280 | 3,280 | 3,250 | 3,270 | 72,000 | 2,567.95 |
| 1987-05-30 | 3,250 | 3,280 | 3,210 | 3,210 | 61,000 | 2,520.83 |
| 1987-05-29 | 3,150 | 3,240 | 3,110 | 3,200 | 156,000 | 2,512.98 |
| 1987-05-28 | 3,250 | 3,300 | 3,200 | 3,200 | 152,000 | 2,512.98 |
| 1987-05-27 | 3,100 | 3,300 | 3,100 | 3,200 | 295,000 | 2,512.98 |
| 1987-05-26 | 2,800 | 3,000 | 2,800 | 3,000 | 66,000 | 2,355.92 |
| 1987-05-25 | 2,800 | 2,800 | 2,800 | 2,800 | 10,000 | 2,198.86 |
| 1987-05-23 | 2,800 | 2,800 | 2,800 | 2,800 | 30,000 | 2,198.86 |
| 1987-05-22 | 2,850 | 2,880 | 2,850 | 2,850 | 25,000 | 2,238.12 |
| 1987-05-21 | 2,850 | 2,850 | 2,800 | 2,850 | 45,000 | 2,238.12 |
| 1987-05-20 | 2,650 | 2,850 | 2,650 | 2,800 | 142,000 | 2,198.86 |
| 1987-05-19 | 2,590 | 2,700 | 2,590 | 2,700 | 90,000 | 2,120.33 |
| 1987-05-18 | 2,530 | 2,560 | 2,490 | 2,560 | 34,000 | 2,010.38 |
| 1987-05-15 | 2,570 | 2,600 | 2,520 | 2,520 | 44,000 | 1,978.97 |
| 1987-05-14 | 2,450 | 2,560 | 2,450 | 2,500 | 59,000 | 1,963.27 |
| 1987-05-13 | 2,300 | 2,430 | 2,300 | 2,400 | 57,000 | 1,884.74 |
| 1987-05-12 | 2,300 | 2,340 | 2,290 | 2,340 | 35,000 | 1,837.62 |
| 1987-05-11 | 2,340 | 2,340 | 2,300 | 2,300 | 51,000 | 1,806.21 |
| 1987-05-08 | 2,390 | 2,400 | 2,300 | 2,300 | 78,000 | 1,806.21 |
| 1987-05-07 | 2,400 | 2,400 | 2,300 | 2,320 | 87,000 | 1,821.91 |
| 1987-05-06 | 2,400 | 2,400 | 2,300 | 2,350 | 23,000 | 1,845.47 |
| 1987-05-02 | 2,310 | 2,390 | 2,310 | 2,390 | 16,000 | 1,876.88 |
| 1987-05-01 | 2,340 | 2,350 | 2,300 | 2,340 | 27,000 | 1,837.62 |
| 1987-04-30 | 2,380 | 2,390 | 2,300 | 2,300 | 51,000 | 1,806.21 |
| 1987-04-28 | 2,250 | 2,350 | 2,200 | 2,300 | 115,000 | 1,806.21 |
| 1987-04-27 | 2,110 | 2,220 | 2,090 | 2,150 | 52,000 | 1,688.41 |
| 1987-04-25 | 2,200 | 2,200 | 2,100 | 2,100 | 43,000 | 1,649.14 |
| 1987-04-24 | 2,260 | 2,260 | 2,200 | 2,200 | 80,000 | 1,727.67 |
| 1987-04-23 | 2,350 | 2,350 | 2,260 | 2,260 | 102,000 | 1,774.79 |
| 1987-04-22 | 2,390 | 2,390 | 2,340 | 2,380 | 128,000 | 1,869.03 |
| 1987-04-21 | 2,530 | 2,540 | 2,390 | 2,390 | 60,000 | 1,876.88 |
| 1987-04-20 | 2,300 | 2,530 | 2,300 | 2,530 | 147,000 | 1,986.83 |
| 1987-04-17 | 2,250 | 2,270 | 2,200 | 2,260 | 149,000 | 1,774.79 |
| 1987-04-16 | 2,200 | 2,250 | 2,100 | 2,250 | 198,000 | 1,766.94 |
| 1987-04-15 | 2,290 | 2,290 | 2,180 | 2,200 | 67,000 | 1,727.67 |
| 1987-04-14 | 2,300 | 2,300 | 2,260 | 2,260 | 56,000 | 1,774.79 |
| 1987-04-13 | 2,350 | 2,370 | 2,350 | 2,350 | 17,000 | 1,845.47 |
| 1987-04-10 | 2,400 | 2,410 | 2,380 | 2,400 | 55,000 | 1,884.74 |
| 1987-04-09 | 2,420 | 2,420 | 2,400 | 2,410 | 35,000 | 1,892.59 |
| 1987-04-08 | 2,460 | 2,470 | 2,420 | 2,470 | 58,000 | 1,939.71 |
| 1987-04-07 | 2,480 | 2,490 | 2,450 | 2,490 | 45,000 | 1,955.41 |
| 1987-04-06 | 2,660 | 2,660 | 2,600 | 2,600 | 12,000 | 2,041.80 |
| 1987-04-04 | 2,680 | 2,700 | 2,670 | 2,690 | 86,000 | 2,112.47 |
| 1987-04-03 | 2,680 | 2,710 | 2,680 | 2,690 | 82,000 | 2,112.47 |
| 1987-04-02 | 2,680 | 2,700 | 2,680 | 2,680 | 160,000 | 2,104.62 |
| 1987-04-01 | 2,790 | 2,790 | 2,680 | 2,680 | 48,000 | 2,104.62 |
| 1987-03-31 | 2,670 | 2,800 | 2,670 | 2,800 | 23,000 | 2,198.86 |
| 1987-03-30 | 2,850 | 2,850 | 2,780 | 2,780 | 29,000 | 2,183.15 |
| 1987-03-28 | 2,910 | 2,950 | 2,880 | 2,950 | 14,000 | 2,316.65 |
| 1987-03-27 | 2,940 | 3,000 | 2,940 | 3,000 | 8,000 | 2,355.92 |
| 1987-03-26 | 2,900 | 2,950 | 2,900 | 2,950 | 8,000 | 2,316.65 |
| 1987-03-25 | 3,010 | 3,010 | 2,950 | 2,960 | 46,000 | 2,324.51 |
| 1987-03-24 | 3,010 | 3,010 | 3,010 | 3,010 | 33,000 | 2,363.77 |
| 1987-03-23 | 3,050 | 3,050 | 3,000 | 3,000 | 39,000 | 2,355.92 |
| 1987-03-20 | 3,090 | 3,100 | 2,960 | 2,960 | 52,000 | 2,324.51 |
| 1987-03-19 | 3,120 | 3,130 | 3,120 | 3,120 | 24,000 | 2,450.16 |
| 1987-03-18 | 3,140 | 3,140 | 3,120 | 3,120 | 23,000 | 2,450.16 |
| 1987-03-17 | 3,120 | 3,160 | 3,120 | 3,140 | 86,000 | 2,465.86 |
| 1987-03-16 | 3,040 | 3,160 | 3,040 | 3,100 | 46,000 | 2,434.45 |
| 1987-03-13 | 3,020 | 3,030 | 3,020 | 3,020 | 48,000 | 2,371.63 |
| 1987-03-12 | 2,970 | 2,990 | 2,950 | 2,990 | 21,000 | 2,348.07 |
| 1987-03-11 | 2,970 | 2,970 | 2,950 | 2,950 | 64,000 | 2,316.65 |
| 1987-03-10 | 2,980 | 2,980 | 2,960 | 2,970 | 16,000 | 2,332.36 |
| 1987-03-09 | 3,040 | 3,050 | 2,960 | 2,960 | 25,000 | 2,324.51 |
| 1987-03-07 | 3,050 | 3,050 | 3,030 | 3,050 | 30,000 | 2,395.19 |
| 1987-03-06 | 3,050 | 3,060 | 3,050 | 3,050 | 53,000 | 2,395.19 |
| 1987-03-05 | 3,000 | 3,020 | 2,990 | 3,020 | 23,000 | 2,371.63 |
| 1987-03-04 | 2,990 | 3,000 | 2,990 | 2,990 | 35,000 | 2,348.07 |
| 1987-03-03 | 2,900 | 2,980 | 2,900 | 2,960 | 58,000 | 2,324.51 |
| 1987-03-02 | 2,900 | 2,910 | 2,850 | 2,880 | 57,000 | 2,261.68 |
| 1987-02-27 | 2,910 | 2,930 | 2,900 | 2,900 | 76,000 | 2,277.39 |
| 1987-02-26 | 3,000 | 3,010 | 2,900 | 2,900 | 51,000 | 2,277.39 |
| 1987-02-25 | 2,970 | 3,000 | 2,950 | 3,000 | 56,000 | 2,355.92 |
| 1987-02-24 | 2,990 | 3,010 | 2,990 | 3,000 | 20,000 | 2,355.92 |
| 1987-02-23 | 3,130 | 3,130 | 3,100 | 3,100 | 54,000 | 2,434.45 |
| 1987-02-20 | 3,100 | 3,130 | 3,100 | 3,130 | 85,000 | 2,458.01 |
| 1987-02-19 | 3,120 | 3,160 | 3,100 | 3,100 | 38,000 | 2,434.45 |
| 1987-02-18 | 3,000 | 3,080 | 3,000 | 3,070 | 34,000 | 2,410.89 |
| 1987-02-17 | 2,980 | 2,980 | 2,980 | 2,980 | 12,000 | 2,340.21 |
| 1987-02-16 | 3,110 | 3,110 | 3,060 | 3,110 | 5,000 | 2,442.30 |
| 1987-02-13 | 3,140 | 3,160 | 3,100 | 3,160 | 68,000 | 2,481.57 |
| 1987-02-12 | 3,200 | 3,250 | 3,190 | 3,190 | 38,000 | 2,505.13 |
| 1987-02-10 | 3,140 | 3,200 | 3,140 | 3,200 | 21,000 | 2,512.98 |
| 1987-02-09 | 3,150 | 3,170 | 3,120 | 3,150 | 35,000 | 2,473.72 |
| 1987-02-07 | 3,060 | 3,250 | 3,060 | 3,250 | 64,000 | 2,552.25 |
| 1987-02-06 | 3,050 | 3,100 | 3,050 | 3,060 | 44,000 | 2,403.04 |
| 1987-02-05 | 3,110 | 3,140 | 3,100 | 3,110 | 56,000 | 2,442.30 |
| 1987-02-04 | 3,080 | 3,200 | 3,070 | 3,140 | 87,000 | 2,465.86 |
| 1987-02-03 | 3,030 | 3,130 | 3,030 | 3,100 | 73,000 | 2,434.45 |
| 1987-02-02 | 2,950 | 3,080 | 2,940 | 3,080 | 56,000 | 2,418.74 |
| 1987-01-31 | 2,910 | 2,950 | 2,910 | 2,920 | 40,000 | 2,293.10 |
| 1987-01-30 | 2,890 | 2,900 | 2,870 | 2,900 | 86,000 | 2,277.39 |
| 1987-01-29 | 2,860 | 2,900 | 2,860 | 2,890 | 69,000 | 2,269.54 |
| 1987-01-28 | 2,910 | 2,910 | 2,900 | 2,900 | 49,000 | 2,277.39 |
| 1987-01-27 | 2,950 | 2,950 | 2,930 | 2,950 | 99,000 | 2,316.65 |
| 1987-01-26 | 2,950 | 2,970 | 2,910 | 2,950 | 60,000 | 2,316.65 |
| 1987-01-24 | 2,910 | 2,950 | 2,910 | 2,950 | 15,000 | 2,316.65 |
| 1987-01-23 | 2,940 | 2,950 | 2,930 | 2,950 | 37,000 | 2,316.65 |
| 1987-01-22 | 3,010 | 3,010 | 2,950 | 2,950 | 147,000 | 2,316.65 |
| 1987-01-21 | 3,000 | 3,050 | 3,000 | 3,000 | 48,000 | 2,355.92 |
| 1987-01-20 | 3,000 | 3,050 | 3,000 | 3,000 | 62,000 | 2,355.92 |
| 1987-01-19 | 3,050 | 3,060 | 2,910 | 2,910 | 37,000 | 2,285.24 |
| 1987-01-16 | 3,260 | 3,260 | 3,220 | 3,230 | 23,000 | 2,536.54 |
| 1987-01-14 | 3,250 | 3,250 | 3,200 | 3,210 | 21,000 | 2,520.83 |
| 1987-01-13 | 3,240 | 3,290 | 3,240 | 3,250 | 44,000 | 2,552.25 |
| 1987-01-12 | 3,250 | 3,290 | 3,250 | 3,290 | 76,000 | 2,583.66 |
| 1987-01-09 | 3,260 | 3,300 | 3,260 | 3,290 | 8,000 | 2,583.66 |
| 1987-01-08 | 3,250 | 3,280 | 3,250 | 3,270 | 23,000 | 2,567.95 |
| 1987-01-07 | 3,370 | 3,370 | 3,240 | 3,240 | 13,000 | 2,544.39 |
| 1987-01-06 | 3,350 | 3,370 | 3,350 | 3,370 | 7,000 | 2,646.48 |
| 1987-01-05 | 3,360 | 3,360 | 3,350 | 3,350 | 5,000 | 2,630.78 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
