6849 日本光電 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 | 1,350 | 1,350 | 1,300 | 1,340 | 30,000 | 553.72 |
| 1987-12-26 | 1,390 | 1,390 | 1,370 | 1,370 | 11,000 | 566.12 |
| 1987-12-25 | 1,410 | 1,430 | 1,380 | 1,400 | 138,000 | 578.51 |
| 1987-12-24 | 1,420 | 1,430 | 1,390 | 1,430 | 207,000 | 590.91 |
| 1987-12-23 | 1,430 | 1,440 | 1,400 | 1,430 | 288,000 | 590.91 |
| 1987-12-22 | 1,430 | 1,460 | 1,380 | 1,460 | 418,000 | 603.31 |
| 1987-12-21 | 1,300 | 1,440 | 1,300 | 1,440 | 679,000 | 595.04 |
| 1987-12-18 | 1,270 | 1,300 | 1,270 | 1,280 | 71,000 | 528.93 |
| 1987-12-17 | 1,250 | 1,270 | 1,240 | 1,270 | 51,000 | 524.79 |
| 1987-12-16 | 1,200 | 1,250 | 1,200 | 1,250 | 27,000 | 516.53 |
| 1987-12-15 | 1,200 | 1,250 | 1,200 | 1,230 | 24,000 | 508.26 |
| 1987-12-14 | 1,160 | 1,170 | 1,160 | 1,170 | 12,000 | 483.47 |
| 1987-12-11 | 1,190 | 1,190 | 1,160 | 1,160 | 6,000 | 479.34 |
| 1987-12-07 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 487.60 |
| 1987-12-04 | 1,190 | 1,190 | 1,180 | 1,180 | 11,000 | 487.60 |
| 1987-12-03 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 491.74 |
| 1987-12-01 | 1,160 | 1,160 | 1,150 | 1,160 | 4,000 | 479.34 |
| 1987-11-30 | 1,200 | 1,200 | 1,150 | 1,150 | 9,000 | 475.21 |
| 1987-11-28 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 487.60 |
| 1987-11-26 | 1,210 | 1,320 | 1,200 | 1,320 | 22,000 | 545.46 |
| 1987-11-25 | 1,190 | 1,220 | 1,190 | 1,220 | 4,000 | 504.13 |
| 1987-11-24 | 1,190 | 1,190 | 1,150 | 1,150 | 34,000 | 475.21 |
| 1987-11-20 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 | 475.21 |
| 1987-11-19 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 495.87 |
| 1987-11-18 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 491.74 |
| 1987-11-17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 524.79 |
| 1987-11-16 | 1,290 | 1,290 | 1,270 | 1,270 | 9,000 | 524.79 |
| 1987-11-13 | 1,240 | 1,250 | 1,200 | 1,250 | 55,000 | 516.53 |
| 1987-11-12 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 487.60 |
| 1987-11-11 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 454.55 |
| 1987-11-10 | 1,180 | 1,180 | 1,150 | 1,150 | 16,000 | 475.21 |
| 1987-11-09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 487.60 |
| 1987-11-07 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 495.87 |
| 1987-11-06 | 1,170 | 1,200 | 1,170 | 1,200 | 11,000 | 495.87 |
| 1987-11-05 | 1,200 | 1,200 | 1,180 | 1,180 | 24,000 | 487.60 |
| 1987-11-04 | 1,280 | 1,280 | 1,200 | 1,220 | 19,000 | 504.13 |
| 1987-11-02 | 1,300 | 1,300 | 1,260 | 1,260 | 16,000 | 520.66 |
| 1987-10-31 | 1,310 | 1,310 | 1,310 | 1,310 | 63,000 | 541.32 |
| 1987-10-30 | 1,190 | 1,220 | 1,130 | 1,220 | 78,000 | 504.13 |
| 1987-10-29 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 | 475.21 |
| 1987-10-28 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 500 |
| 1987-10-27 | 1,170 | 1,200 | 1,170 | 1,200 | 11,000 | 495.87 |
| 1987-10-24 | 1,300 | 1,310 | 1,250 | 1,280 | 8,000 | 528.93 |
| 1987-10-23 | 1,280 | 1,290 | 1,260 | 1,280 | 39,000 | 528.93 |
| 1987-10-22 | 1,360 | 1,410 | 1,300 | 1,310 | 102,000 | 541.32 |
| 1987-10-21 | 1,280 | 1,320 | 1,280 | 1,320 | 55,000 | 545.46 |
| 1987-10-19 | 1,380 | 1,450 | 1,380 | 1,380 | 47,000 | 570.25 |
| 1987-10-16 | 1,490 | 1,490 | 1,460 | 1,460 | 25,000 | 603.31 |
| 1987-10-15 | 1,510 | 1,530 | 1,490 | 1,490 | 43,000 | 615.70 |
| 1987-10-14 | 1,560 | 1,560 | 1,530 | 1,540 | 25,000 | 636.36 |
| 1987-10-13 | 1,490 | 1,540 | 1,490 | 1,520 | 41,000 | 628.10 |
| 1987-10-12 | 1,490 | 1,590 | 1,490 | 1,590 | 38,000 | 657.03 |
| 1987-10-09 | 1,550 | 1,550 | 1,490 | 1,500 | 53,000 | 619.84 |
| 1987-10-08 | 1,560 | 1,570 | 1,540 | 1,550 | 75,000 | 640.50 |
| 1987-10-07 | 1,570 | 1,590 | 1,490 | 1,490 | 168,000 | 615.70 |
| 1987-10-06 | 1,440 | 1,620 | 1,440 | 1,600 | 672,000 | 661.16 |
| 1987-10-05 | 1,420 | 1,440 | 1,400 | 1,420 | 49,000 | 586.78 |
| 1987-10-03 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 578.51 |
| 1987-10-02 | 1,430 | 1,440 | 1,400 | 1,400 | 25,000 | 578.51 |
| 1987-10-01 | 1,420 | 1,430 | 1,410 | 1,420 | 10,000 | 586.78 |
| 1987-09-30 | 1,430 | 1,440 | 1,410 | 1,440 | 28,000 | 595.04 |
| 1987-09-29 | 1,400 | 1,420 | 1,370 | 1,390 | 72,000 | 574.38 |
| 1987-09-28 | 1,400 | 1,400 | 1,360 | 1,390 | 47,000 | 574.38 |
| 1987-09-26 | 1,370 | 1,370 | 1,360 | 1,360 | 34,000 | 561.98 |
| 1987-09-25 | 1,440 | 1,450 | 1,430 | 1,430 | 69,000 | 590.91 |
| 1987-09-24 | 1,360 | 1,370 | 1,350 | 1,360 | 24,000 | 561.98 |
| 1987-09-22 | 1,380 | 1,380 | 1,380 | 1,380 | 12,000 | 570.25 |
| 1987-09-21 | 1,440 | 1,440 | 1,410 | 1,410 | 46,000 | 582.65 |
| 1987-09-18 | 1,440 | 1,440 | 1,400 | 1,440 | 56,000 | 595.04 |
| 1987-09-17 | 1,430 | 1,440 | 1,380 | 1,380 | 14,000 | 570.25 |
| 1987-09-16 | 1,430 | 1,440 | 1,430 | 1,440 | 48,000 | 595.04 |
| 1987-09-14 | 1,430 | 1,430 | 1,410 | 1,430 | 98,000 | 590.91 |
| 1987-09-11 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 | 586.78 |
| 1987-09-10 | 1,380 | 1,430 | 1,380 | 1,380 | 27,000 | 570.25 |
| 1987-09-09 | 1,440 | 1,450 | 1,360 | 1,370 | 100,000 | 566.12 |
| 1987-09-08 | 1,420 | 1,430 | 1,420 | 1,420 | 53,000 | 586.78 |
| 1987-09-07 | 1,400 | 1,420 | 1,380 | 1,380 | 36,000 | 570.25 |
| 1987-09-05 | 1,420 | 1,440 | 1,420 | 1,420 | 25,000 | 586.78 |
| 1987-09-04 | 1,420 | 1,460 | 1,420 | 1,440 | 55,000 | 595.04 |
| 1987-09-03 | 1,360 | 1,440 | 1,360 | 1,410 | 106,000 | 582.65 |
| 1987-09-02 | 1,380 | 1,450 | 1,380 | 1,400 | 56,000 | 578.51 |
| 1987-09-01 | 1,390 | 1,440 | 1,390 | 1,400 | 17,000 | 578.51 |
| 1987-08-31 | 1,400 | 1,400 | 1,390 | 1,400 | 33,000 | 578.51 |
| 1987-08-29 | 1,390 | 1,400 | 1,390 | 1,400 | 16,000 | 578.51 |
| 1987-08-28 | 1,450 | 1,450 | 1,390 | 1,400 | 50,000 | 578.51 |
| 1987-08-27 | 1,470 | 1,500 | 1,450 | 1,450 | 110,000 | 599.17 |
| 1987-08-26 | 1,430 | 1,490 | 1,430 | 1,450 | 88,000 | 599.17 |
| 1987-08-25 | 1,460 | 1,460 | 1,430 | 1,430 | 44,000 | 590.91 |
| 1987-08-24 | 1,430 | 1,450 | 1,430 | 1,450 | 70,000 | 599.17 |
| 1987-08-22 | 1,500 | 1,500 | 1,430 | 1,450 | 115,000 | 599.17 |
| 1987-08-21 | 1,450 | 1,580 | 1,450 | 1,500 | 1,165,000 | 619.84 |
| 1987-08-20 | 1,360 | 1,450 | 1,360 | 1,450 | 362,000 | 599.17 |
| 1987-08-19 | 1,360 | 1,360 | 1,360 | 1,360 | 57,000 | 561.98 |
| 1987-08-18 | 1,410 | 1,440 | 1,400 | 1,440 | 77,000 | 595.04 |
| 1987-08-17 | 1,440 | 1,450 | 1,390 | 1,390 | 186,000 | 574.38 |
| 1987-08-14 | 1,400 | 1,450 | 1,390 | 1,440 | 279,000 | 595.04 |
| 1987-08-13 | 1,370 | 1,390 | 1,340 | 1,390 | 42,000 | 574.38 |
| 1987-08-12 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 566.12 |
| 1987-08-11 | 1,360 | 1,380 | 1,350 | 1,350 | 28,000 | 557.85 |
| 1987-08-10 | 1,360 | 1,360 | 1,350 | 1,350 | 25,000 | 557.85 |
| 1987-08-07 | 1,380 | 1,380 | 1,350 | 1,350 | 8,000 | 557.85 |
| 1987-08-06 | 1,420 | 1,420 | 1,370 | 1,400 | 29,000 | 578.51 |
| 1987-08-05 | 1,360 | 1,440 | 1,360 | 1,400 | 174,000 | 578.51 |
| 1987-08-04 | 1,350 | 1,400 | 1,350 | 1,400 | 42,000 | 578.51 |
| 1987-08-03 | 1,400 | 1,400 | 1,350 | 1,350 | 34,000 | 557.85 |
| 1987-08-01 | 1,360 | 1,420 | 1,350 | 1,420 | 108,000 | 586.78 |
| 1987-07-31 | 1,430 | 1,430 | 1,360 | 1,360 | 96,000 | 561.98 |
| 1987-07-30 | 1,380 | 1,450 | 1,320 | 1,440 | 474,000 | 595.04 |
| 1987-07-29 | 1,280 | 1,420 | 1,270 | 1,390 | 473,000 | 574.38 |
| 1987-07-28 | 1,240 | 1,280 | 1,240 | 1,280 | 47,000 | 528.93 |
| 1987-07-27 | 1,210 | 1,240 | 1,200 | 1,240 | 22,000 | 512.40 |
| 1987-07-24 | 1,180 | 1,220 | 1,180 | 1,220 | 37,000 | 504.13 |
| 1987-07-22 | 1,220 | 1,220 | 1,200 | 1,200 | 35,000 | 495.87 |
| 1987-07-21 | 1,220 | 1,220 | 1,210 | 1,220 | 27,000 | 504.13 |
| 1987-07-20 | 1,200 | 1,230 | 1,200 | 1,230 | 43,000 | 508.26 |
| 1987-07-17 | 1,180 | 1,200 | 1,180 | 1,180 | 18,000 | 487.60 |
| 1987-07-16 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 | 479.34 |
| 1987-07-15 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 | 487.60 |
| 1987-07-14 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 491.74 |
| 1987-07-13 | 1,200 | 1,200 | 1,180 | 1,190 | 9,000 | 491.74 |
| 1987-07-10 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 | 495.87 |
| 1987-07-09 | 1,180 | 1,180 | 1,160 | 1,170 | 16,000 | 483.47 |
| 1987-07-08 | 1,180 | 1,180 | 1,150 | 1,180 | 16,000 | 487.60 |
| 1987-07-07 | 1,190 | 1,200 | 1,180 | 1,180 | 18,000 | 487.60 |
| 1987-07-06 | 1,190 | 1,210 | 1,190 | 1,210 | 19,000 | 500 |
| 1987-07-04 | 1,240 | 1,250 | 1,210 | 1,220 | 12,000 | 504.13 |
| 1987-07-03 | 1,240 | 1,260 | 1,240 | 1,240 | 21,000 | 512.40 |
| 1987-07-02 | 1,240 | 1,250 | 1,220 | 1,250 | 28,000 | 516.53 |
| 1987-07-01 | 1,250 | 1,250 | 1,240 | 1,240 | 37,000 | 512.40 |
| 1987-06-30 | 1,240 | 1,280 | 1,230 | 1,250 | 52,000 | 516.53 |
| 1987-06-29 | 1,250 | 1,250 | 1,210 | 1,220 | 62,000 | 504.13 |
| 1987-06-27 | 1,280 | 1,280 | 1,260 | 1,260 | 49,000 | 520.66 |
| 1987-06-26 | 1,290 | 1,300 | 1,270 | 1,280 | 107,000 | 528.93 |
| 1987-06-25 | 1,280 | 1,290 | 1,260 | 1,290 | 73,000 | 533.06 |
| 1987-06-24 | 1,320 | 1,330 | 1,260 | 1,300 | 179,000 | 537.19 |
| 1987-06-23 | 1,310 | 1,310 | 1,270 | 1,300 | 406,000 | 537.19 |
| 1987-06-22 | 1,220 | 1,280 | 1,200 | 1,250 | 264,000 | 516.53 |
| 1987-06-19 | 1,180 | 1,200 | 1,130 | 1,200 | 48,000 | 495.87 |
| 1987-06-18 | 1,180 | 1,180 | 1,130 | 1,180 | 79,000 | 487.60 |
| 1987-06-17 | 1,190 | 1,200 | 1,180 | 1,180 | 47,000 | 487.60 |
| 1987-06-16 | 1,200 | 1,240 | 1,190 | 1,190 | 184,000 | 491.74 |
| 1987-06-15 | 1,190 | 1,200 | 1,140 | 1,160 | 158,000 | 479.34 |
| 1987-06-12 | 1,150 | 1,200 | 1,140 | 1,180 | 177,000 | 487.60 |
| 1987-06-11 | 1,100 | 1,170 | 1,100 | 1,150 | 92,000 | 475.21 |
| 1987-06-10 | 1,160 | 1,160 | 1,100 | 1,100 | 41,000 | 454.55 |
| 1987-06-09 | 1,170 | 1,200 | 1,170 | 1,200 | 41,000 | 495.87 |
| 1987-06-08 | 1,200 | 1,200 | 1,180 | 1,190 | 58,000 | 491.74 |
| 1987-06-06 | 1,170 | 1,200 | 1,160 | 1,190 | 96,000 | 491.74 |
| 1987-06-05 | 1,180 | 1,210 | 1,160 | 1,160 | 156,000 | 479.34 |
| 1987-06-04 | 1,150 | 1,170 | 1,130 | 1,170 | 56,000 | 483.47 |
| 1987-06-03 | 1,100 | 1,130 | 1,100 | 1,130 | 49,000 | 466.94 |
| 1987-06-02 | 1,130 | 1,150 | 1,120 | 1,120 | 24,000 | 462.81 |
| 1987-06-01 | 1,150 | 1,180 | 1,100 | 1,110 | 61,000 | 458.68 |
| 1987-05-30 | 1,150 | 1,180 | 1,150 | 1,150 | 86,000 | 475.21 |
| 1987-05-29 | 1,050 | 1,210 | 1,030 | 1,200 | 204,000 | 495.87 |
| 1987-05-28 | 1,070 | 1,090 | 1,060 | 1,070 | 32,000 | 442.15 |
| 1987-05-27 | 1,060 | 1,060 | 1,030 | 1,050 | 251,000 | 433.88 |
| 1987-05-26 | 995 | 1,020 | 995 | 1,020 | 30,000 | 421.49 |
| 1987-05-25 | 1,000 | 1,000 | 990 | 1,000 | 11,000 | 413.22 |
| 1987-05-23 | 1,000 | 1,000 | 979 | 979 | 35,000 | 404.55 |
| 1987-05-22 | 1,000 | 1,010 | 1,000 | 1,000 | 78,000 | 413.22 |
| 1987-05-21 | 990 | 1,000 | 990 | 1,000 | 45,000 | 413.22 |
| 1987-05-20 | 985 | 1,020 | 980 | 1,000 | 55,000 | 413.22 |
| 1987-05-19 | 950 | 974 | 945 | 974 | 70,000 | 402.48 |
| 1987-05-18 | 965 | 970 | 960 | 960 | 34,000 | 396.69 |
| 1987-05-15 | 974 | 979 | 974 | 974 | 59,000 | 402.48 |
| 1987-05-14 | 964 | 974 | 964 | 965 | 147,000 | 398.76 |
| 1987-05-13 | 954 | 970 | 953 | 954 | 705,000 | 394.22 |
| 1987-05-12 | 961 | 961 | 950 | 950 | 64,000 | 392.56 |
| 1987-05-11 | 962 | 962 | 960 | 961 | 22,000 | 397.11 |
| 1987-05-08 | 926 | 960 | 926 | 960 | 17,000 | 396.69 |
| 1987-05-07 | 952 | 952 | 921 | 921 | 17,000 | 380.58 |
| 1987-05-06 | 960 | 961 | 950 | 950 | 9,000 | 392.56 |
| 1987-05-02 | 954 | 955 | 950 | 950 | 5,000 | 392.56 |
| 1987-05-01 | 960 | 960 | 950 | 955 | 7,000 | 394.63 |
| 1987-04-30 | 960 | 960 | 960 | 960 | 9,000 | 396.69 |
| 1987-04-28 | 922 | 945 | 921 | 940 | 10,000 | 388.43 |
| 1987-04-27 | 919 | 921 | 915 | 921 | 10,000 | 380.58 |
| 1987-04-25 | 937 | 937 | 920 | 920 | 8,000 | 380.17 |
| 1987-04-24 | 940 | 940 | 940 | 940 | 13,000 | 388.43 |
| 1987-04-23 | 940 | 965 | 926 | 940 | 34,000 | 388.43 |
| 1987-04-22 | 950 | 950 | 930 | 940 | 54,000 | 388.43 |
| 1987-04-21 | 960 | 960 | 948 | 948 | 60,000 | 391.74 |
| 1987-04-20 | 910 | 910 | 910 | 910 | 34,000 | 376.03 |
| 1987-04-17 | 900 | 905 | 890 | 890 | 98,000 | 367.77 |
| 1987-04-16 | 890 | 905 | 886 | 900 | 115,000 | 371.90 |
| 1987-04-15 | 915 | 915 | 880 | 880 | 124,000 | 363.64 |
| 1987-04-14 | 920 | 925 | 900 | 910 | 48,000 | 376.03 |
| 1987-04-13 | 979 | 979 | 979 | 979 | 12,000 | 404.55 |
| 1987-04-10 | 989 | 989 | 980 | 980 | 29,000 | 404.96 |
| 1987-04-09 | 995 | 1,000 | 989 | 990 | 30,000 | 409.09 |
| 1987-04-08 | 1,000 | 1,000 | 990 | 991 | 49,000 | 409.50 |
| 1987-04-07 | 1,020 | 1,020 | 1,000 | 1,000 | 76,000 | 413.22 |
| 1987-04-06 | 1,050 | 1,070 | 1,030 | 1,030 | 24,000 | 425.62 |
| 1987-04-04 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 425.62 |
| 1987-04-03 | 1,040 | 1,050 | 1,040 | 1,040 | 10,000 | 429.75 |
| 1987-04-02 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 417.36 |
| 1987-04-01 | 1,010 | 1,020 | 1,010 | 1,020 | 12,000 | 421.49 |
| 1987-03-31 | 1,010 | 1,020 | 1,000 | 1,020 | 7,000 | 421.49 |
| 1987-03-30 | 1,010 | 1,030 | 1,000 | 1,000 | 42,000 | 413.22 |
| 1987-03-28 | 1,070 | 1,070 | 1,010 | 1,010 | 15,000 | 417.36 |
| 1987-03-27 | 1,040 | 1,070 | 1,040 | 1,070 | 9,000 | 442.15 |
| 1987-03-26 | 1,010 | 1,050 | 1,010 | 1,010 | 58,000 | 417.36 |
| 1987-03-25 | 1,080 | 1,080 | 1,000 | 1,010 | 126,000 | 417.36 |
| 1987-03-24 | 1,100 | 1,100 | 1,070 | 1,070 | 8,000 | 442.15 |
| 1987-03-23 | 1,060 | 1,110 | 1,040 | 1,110 | 179,000 | 458.68 |
| 1987-03-20 | 1,060 | 1,060 | 1,040 | 1,060 | 118,000 | 438.02 |
| 1987-03-19 | 1,060 | 1,060 | 1,050 | 1,060 | 18,000 | 438.02 |
| 1987-03-18 | 1,060 | 1,060 | 1,060 | 1,060 | 35,000 | 438.02 |
| 1987-03-17 | 1,090 | 1,090 | 1,040 | 1,040 | 213,000 | 429.75 |
| 1987-03-16 | 1,060 | 1,120 | 1,050 | 1,060 | 148,000 | 438.02 |
| 1987-03-13 | 1,050 | 1,050 | 1,040 | 1,050 | 47,000 | 433.88 |
| 1987-03-12 | 1,040 | 1,060 | 1,040 | 1,040 | 62,000 | 429.75 |
| 1987-03-11 | 1,050 | 1,060 | 1,040 | 1,040 | 52,000 | 429.75 |
| 1987-03-10 | 1,120 | 1,120 | 1,080 | 1,110 | 117,000 | 458.68 |
| 1987-03-09 | 1,100 | 1,100 | 1,090 | 1,100 | 24,000 | 454.55 |
| 1987-03-07 | 1,080 | 1,080 | 1,070 | 1,080 | 22,000 | 446.28 |
| 1987-03-05 | 1,100 | 1,100 | 1,070 | 1,080 | 40,000 | 446.28 |
| 1987-03-04 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 454.55 |
| 1987-03-03 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 454.55 |
| 1987-03-02 | 1,120 | 1,140 | 1,080 | 1,080 | 26,000 | 446.28 |
| 1987-02-28 | 1,090 | 1,120 | 1,070 | 1,120 | 18,000 | 462.81 |
| 1987-02-27 | 1,100 | 1,100 | 1,060 | 1,070 | 37,000 | 442.15 |
| 1987-02-26 | 1,140 | 1,140 | 1,080 | 1,110 | 72,000 | 458.68 |
| 1987-02-25 | 1,140 | 1,150 | 1,140 | 1,140 | 7,000 | 471.07 |
| 1987-02-24 | 1,150 | 1,150 | 1,140 | 1,140 | 24,000 | 471.07 |
| 1987-02-23 | 1,170 | 1,200 | 1,140 | 1,150 | 20,000 | 475.21 |
| 1987-02-20 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 475.21 |
| 1987-02-19 | 1,150 | 1,160 | 1,140 | 1,140 | 5,000 | 471.07 |
| 1987-02-18 | 1,130 | 1,130 | 1,120 | 1,130 | 17,000 | 466.94 |
| 1987-02-17 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 466.94 |
| 1987-02-16 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 462.81 |
| 1987-02-13 | 1,160 | 1,160 | 1,140 | 1,140 | 8,000 | 471.07 |
| 1987-02-12 | 1,140 | 1,150 | 1,130 | 1,140 | 17,000 | 471.07 |
| 1987-02-10 | 1,110 | 1,120 | 1,110 | 1,120 | 104,000 | 462.81 |
| 1987-02-09 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 466.94 |
| 1987-02-07 | 1,120 | 1,140 | 1,120 | 1,140 | 16,000 | 471.07 |
| 1987-02-05 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 471.07 |
| 1987-02-04 | 1,140 | 1,140 | 1,130 | 1,140 | 4,000 | 471.07 |
| 1987-02-03 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 462.81 |
| 1987-02-02 | 1,130 | 1,130 | 1,120 | 1,120 | 62,000 | 462.81 |
| 1987-01-31 | 1,130 | 1,130 | 1,120 | 1,120 | 8,000 | 462.81 |
| 1987-01-30 | 1,120 | 1,130 | 1,120 | 1,120 | 9,000 | 462.81 |
| 1987-01-29 | 1,120 | 1,120 | 1,120 | 1,120 | 19,000 | 462.81 |
| 1987-01-28 | 1,100 | 1,120 | 1,100 | 1,120 | 11,000 | 462.81 |
| 1987-01-27 | 1,120 | 1,130 | 1,100 | 1,100 | 18,000 | 454.55 |
| 1987-01-26 | 1,130 | 1,130 | 1,130 | 1,130 | 13,000 | 466.94 |
| 1987-01-24 | 1,100 | 1,130 | 1,100 | 1,130 | 5,000 | 466.94 |
| 1987-01-23 | 1,100 | 1,130 | 1,080 | 1,100 | 14,000 | 454.55 |
| 1987-01-22 | 1,130 | 1,130 | 1,110 | 1,110 | 19,000 | 458.68 |
| 1987-01-21 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 466.94 |
| 1987-01-20 | 1,140 | 1,150 | 1,130 | 1,130 | 11,000 | 466.94 |
| 1987-01-19 | 1,130 | 1,130 | 1,130 | 1,130 | 14,000 | 466.94 |
| 1987-01-16 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 | 466.94 |
| 1987-01-14 | 1,140 | 1,150 | 1,130 | 1,150 | 54,000 | 475.21 |
| 1987-01-12 | 1,140 | 1,150 | 1,120 | 1,150 | 26,000 | 475.21 |
| 1987-01-09 | 1,150 | 1,150 | 1,140 | 1,140 | 31,000 | 471.07 |
| 1987-01-08 | 1,170 | 1,170 | 1,160 | 1,160 | 19,000 | 479.34 |
| 1987-01-07 | 1,180 | 1,200 | 1,160 | 1,160 | 17,000 | 479.34 |
| 1987-01-06 | 1,180 | 1,180 | 1,160 | 1,160 | 10,000 | 479.34 |
| 1987-01-05 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 | 495.87 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
