6858 (株)小野測器 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 | 1,420 | 1,350 | 1,420 | 31,000 | 2,840 |
| 1987-12-26 | 1,450 | 1,500 | 1,430 | 1,430 | 221,000 | 2,860 |
| 1987-12-25 | 1,330 | 1,440 | 1,330 | 1,430 | 245,000 | 2,860 |
| 1987-12-24 | 1,220 | 1,340 | 1,220 | 1,330 | 77,000 | 2,660 |
| 1987-12-23 | 1,180 | 1,200 | 1,160 | 1,180 | 25,000 | 2,360 |
| 1987-12-22 | 1,190 | 1,190 | 1,150 | 1,190 | 10,000 | 2,380 |
| 1987-12-21 | 1,190 | 1,190 | 1,180 | 1,190 | 9,000 | 2,380 |
| 1987-12-18 | 1,180 | 1,180 | 1,150 | 1,150 | 15,000 | 2,300 |
| 1987-12-17 | 1,170 | 1,190 | 1,170 | 1,180 | 19,000 | 2,360 |
| 1987-12-16 | 1,160 | 1,190 | 1,160 | 1,170 | 10,000 | 2,340 |
| 1987-12-15 | 1,140 | 1,150 | 1,140 | 1,150 | 12,000 | 2,300 |
| 1987-12-14 | 1,150 | 1,150 | 1,120 | 1,120 | 27,000 | 2,240 |
| 1987-12-11 | 1,140 | 1,140 | 1,110 | 1,110 | 16,000 | 2,220 |
| 1987-12-10 | 1,150 | 1,150 | 1,140 | 1,150 | 13,000 | 2,300 |
| 1987-12-09 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 2,300 |
| 1987-12-08 | 1,140 | 1,140 | 1,130 | 1,140 | 4,000 | 2,280 |
| 1987-12-07 | 1,140 | 1,150 | 1,140 | 1,150 | 8,000 | 2,300 |
| 1987-12-05 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 2,280 |
| 1987-12-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 1987-12-03 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 2,240 |
| 1987-12-02 | 1,140 | 1,140 | 1,120 | 1,120 | 5,000 | 2,240 |
| 1987-11-30 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 2,300 |
| 1987-11-28 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 2,220 |
| 1987-11-27 | 1,150 | 1,160 | 1,130 | 1,130 | 21,000 | 2,260 |
| 1987-11-26 | 1,170 | 1,170 | 1,150 | 1,170 | 11,000 | 2,340 |
| 1987-11-25 | 1,170 | 1,170 | 1,150 | 1,150 | 18,000 | 2,300 |
| 1987-11-24 | 1,170 | 1,200 | 1,170 | 1,170 | 5,000 | 2,340 |
| 1987-11-20 | 1,150 | 1,170 | 1,150 | 1,160 | 15,000 | 2,320 |
| 1987-11-19 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 2,320 |
| 1987-11-18 | 1,150 | 1,150 | 1,140 | 1,150 | 11,000 | 2,300 |
| 1987-11-17 | 1,190 | 1,190 | 1,150 | 1,150 | 14,000 | 2,300 |
| 1987-11-16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1987-11-13 | 1,150 | 1,180 | 1,150 | 1,170 | 23,000 | 2,340 |
| 1987-11-12 | 1,130 | 1,130 | 1,100 | 1,110 | 23,000 | 2,220 |
| 1987-11-10 | 1,170 | 1,170 | 1,150 | 1,150 | 15,000 | 2,300 |
| 1987-11-09 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 | 2,320 |
| 1987-11-07 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 2,300 |
| 1987-11-06 | 1,160 | 1,170 | 1,160 | 1,170 | 12,000 | 2,340 |
| 1987-11-05 | 1,200 | 1,200 | 1,150 | 1,150 | 28,000 | 2,300 |
| 1987-11-04 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 2,360 |
| 1987-11-02 | 1,200 | 1,200 | 1,180 | 1,190 | 13,000 | 2,380 |
| 1987-10-31 | 1,180 | 1,180 | 1,170 | 1,180 | 52,000 | 2,360 |
| 1987-10-30 | 1,130 | 1,160 | 1,130 | 1,160 | 41,000 | 2,320 |
| 1987-10-29 | 1,160 | 1,160 | 1,150 | 1,150 | 32,000 | 2,300 |
| 1987-10-28 | 1,170 | 1,200 | 1,160 | 1,160 | 68,000 | 2,320 |
| 1987-10-27 | 1,160 | 1,180 | 1,150 | 1,150 | 40,000 | 2,300 |
| 1987-10-26 | 1,270 | 1,270 | 1,200 | 1,200 | 10,000 | 2,400 |
| 1987-10-24 | 1,300 | 1,300 | 1,270 | 1,270 | 11,000 | 2,540 |
| 1987-10-23 | 1,370 | 1,370 | 1,310 | 1,310 | 11,000 | 2,620 |
| 1987-10-22 | 1,370 | 1,390 | 1,370 | 1,380 | 19,000 | 2,760 |
| 1987-10-21 | 1,350 | 1,360 | 1,350 | 1,360 | 27,000 | 2,720 |
| 1987-10-19 | 1,430 | 1,430 | 1,410 | 1,410 | 22,000 | 2,820 |
| 1987-10-16 | 1,470 | 1,480 | 1,460 | 1,470 | 17,000 | 2,940 |
| 1987-10-15 | 1,490 | 1,500 | 1,480 | 1,480 | 29,000 | 2,960 |
| 1987-10-14 | 1,500 | 1,510 | 1,500 | 1,500 | 22,000 | 3,000 |
| 1987-10-13 | 1,520 | 1,540 | 1,500 | 1,500 | 21,000 | 3,000 |
| 1987-10-12 | 1,460 | 1,530 | 1,460 | 1,520 | 30,000 | 3,040 |
| 1987-10-09 | 1,450 | 1,460 | 1,430 | 1,450 | 121,000 | 2,900 |
| 1987-10-08 | 1,540 | 1,540 | 1,400 | 1,400 | 109,000 | 2,800 |
| 1987-10-07 | 1,560 | 1,580 | 1,520 | 1,540 | 62,000 | 3,080 |
| 1987-10-06 | 1,570 | 1,570 | 1,570 | 1,570 | 13,000 | 3,140 |
| 1987-10-05 | 1,560 | 1,560 | 1,520 | 1,550 | 9,000 | 3,100 |
| 1987-10-03 | 1,530 | 1,530 | 1,510 | 1,520 | 12,000 | 3,040 |
| 1987-10-02 | 1,540 | 1,540 | 1,500 | 1,500 | 8,000 | 3,000 |
| 1987-10-01 | 1,490 | 1,540 | 1,480 | 1,540 | 37,000 | 3,080 |
| 1987-09-30 | 1,500 | 1,500 | 1,480 | 1,480 | 18,000 | 2,960 |
| 1987-09-29 | 1,500 | 1,500 | 1,480 | 1,480 | 9,000 | 2,960 |
| 1987-09-28 | 1,500 | 1,500 | 1,480 | 1,500 | 7,000 | 3,000 |
| 1987-09-26 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 2,900 |
| 1987-09-25 | 1,460 | 1,490 | 1,460 | 1,460 | 9,000 | 2,920 |
| 1987-09-24 | 1,460 | 1,460 | 1,450 | 1,450 | 23,000 | 2,900 |
| 1987-09-21 | 1,500 | 1,520 | 1,500 | 1,500 | 15,000 | 3,000 |
| 1987-09-18 | 1,540 | 1,540 | 1,500 | 1,500 | 8,000 | 3,000 |
| 1987-09-17 | 1,510 | 1,580 | 1,500 | 1,500 | 23,000 | 3,000 |
| 1987-09-16 | 1,560 | 1,580 | 1,500 | 1,500 | 22,000 | 3,000 |
| 1987-09-14 | 1,580 | 1,600 | 1,580 | 1,580 | 31,000 | 3,160 |
| 1987-09-11 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 3,160 |
| 1987-09-10 | 1,560 | 1,560 | 1,540 | 1,540 | 12,000 | 3,080 |
| 1987-09-09 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 | 3,100 |
| 1987-09-08 | 1,520 | 1,530 | 1,520 | 1,530 | 9,000 | 3,060 |
| 1987-09-07 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 3,040 |
| 1987-09-05 | 1,570 | 1,570 | 1,520 | 1,520 | 14,000 | 3,040 |
| 1987-09-04 | 1,500 | 1,510 | 1,490 | 1,510 | 34,000 | 3,020 |
| 1987-09-03 | 1,500 | 1,510 | 1,500 | 1,500 | 34,000 | 3,000 |
| 1987-09-02 | 1,540 | 1,540 | 1,510 | 1,510 | 15,000 | 3,020 |
| 1987-09-01 | 1,570 | 1,570 | 1,500 | 1,500 | 36,000 | 3,000 |
| 1987-08-31 | 1,530 | 1,570 | 1,530 | 1,570 | 10,000 | 3,140 |
| 1987-08-29 | 1,550 | 1,550 | 1,520 | 1,520 | 7,000 | 3,040 |
| 1987-08-28 | 1,600 | 1,600 | 1,550 | 1,550 | 43,000 | 3,100 |
| 1987-08-26 | 1,640 | 1,650 | 1,600 | 1,600 | 20,000 | 3,200 |
| 1987-08-25 | 1,640 | 1,650 | 1,600 | 1,650 | 17,000 | 3,300 |
| 1987-08-24 | 1,600 | 1,680 | 1,580 | 1,650 | 18,000 | 3,300 |
| 1987-08-22 | 1,620 | 1,630 | 1,600 | 1,600 | 22,000 | 3,200 |
| 1987-08-21 | 1,590 | 1,650 | 1,590 | 1,600 | 53,000 | 3,200 |
| 1987-08-20 | 1,600 | 1,600 | 1,570 | 1,590 | 36,000 | 3,180 |
| 1987-08-19 | 1,600 | 1,630 | 1,560 | 1,600 | 98,000 | 3,200 |
| 1987-08-18 | 1,780 | 1,790 | 1,650 | 1,650 | 203,000 | 3,300 |
| 1987-08-17 | 1,710 | 1,830 | 1,700 | 1,780 | 625,000 | 3,560 |
| 1987-08-14 | 1,520 | 1,750 | 1,520 | 1,700 | 381,000 | 3,400 |
| 1987-08-13 | 1,480 | 1,500 | 1,470 | 1,500 | 100,000 | 3,000 |
| 1987-08-12 | 1,470 | 1,480 | 1,460 | 1,480 | 24,000 | 2,960 |
| 1987-08-11 | 1,460 | 1,470 | 1,450 | 1,450 | 28,000 | 2,900 |
| 1987-08-10 | 1,480 | 1,480 | 1,460 | 1,460 | 17,000 | 2,920 |
| 1987-08-06 | 1,490 | 1,490 | 1,480 | 1,490 | 11,000 | 2,980 |
| 1987-08-05 | 1,460 | 1,490 | 1,460 | 1,490 | 34,000 | 2,980 |
| 1987-08-04 | 1,480 | 1,480 | 1,460 | 1,460 | 8,000 | 2,920 |
| 1987-08-03 | 1,480 | 1,490 | 1,450 | 1,490 | 29,000 | 2,980 |
| 1987-08-01 | 1,460 | 1,460 | 1,450 | 1,460 | 26,000 | 2,920 |
| 1987-07-31 | 1,490 | 1,500 | 1,450 | 1,460 | 84,000 | 2,920 |
| 1987-07-30 | 1,400 | 1,500 | 1,400 | 1,500 | 91,000 | 3,000 |
| 1987-07-29 | 1,300 | 1,350 | 1,300 | 1,350 | 42,000 | 2,700 |
| 1987-07-28 | 1,300 | 1,300 | 1,280 | 1,300 | 34,000 | 2,600 |
| 1987-07-27 | 1,320 | 1,320 | 1,300 | 1,300 | 15,000 | 2,600 |
| 1987-07-25 | 1,330 | 1,330 | 1,310 | 1,310 | 12,000 | 2,620 |
| 1987-07-24 | 1,330 | 1,330 | 1,310 | 1,330 | 15,000 | 2,660 |
| 1987-07-22 | 1,360 | 1,370 | 1,350 | 1,350 | 5,000 | 2,700 |
| 1987-07-21 | 1,390 | 1,390 | 1,360 | 1,370 | 21,000 | 2,740 |
| 1987-07-20 | 1,350 | 1,380 | 1,350 | 1,380 | 16,000 | 2,760 |
| 1987-07-17 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 2,660 |
| 1987-07-16 | 1,320 | 1,330 | 1,310 | 1,330 | 10,000 | 2,660 |
| 1987-07-14 | 1,330 | 1,340 | 1,300 | 1,300 | 19,000 | 2,600 |
| 1987-07-13 | 1,360 | 1,380 | 1,320 | 1,320 | 12,000 | 2,640 |
| 1987-07-10 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 2,720 |
| 1987-07-08 | 1,380 | 1,400 | 1,380 | 1,400 | 17,000 | 2,800 |
| 1987-07-07 | 1,430 | 1,430 | 1,400 | 1,400 | 46,000 | 2,800 |
| 1987-07-06 | 1,430 | 1,430 | 1,430 | 1,430 | 15,000 | 2,860 |
| 1987-07-04 | 1,420 | 1,420 | 1,410 | 1,410 | 20,000 | 2,820 |
| 1987-07-03 | 1,420 | 1,420 | 1,410 | 1,420 | 19,000 | 2,840 |
| 1987-07-02 | 1,410 | 1,420 | 1,400 | 1,400 | 41,000 | 2,800 |
| 1987-07-01 | 1,440 | 1,450 | 1,410 | 1,410 | 16,000 | 2,820 |
| 1987-06-30 | 1,450 | 1,460 | 1,430 | 1,450 | 59,000 | 2,900 |
| 1987-06-29 | 1,430 | 1,450 | 1,400 | 1,450 | 46,000 | 2,900 |
| 1987-06-27 | 1,420 | 1,430 | 1,410 | 1,410 | 9,000 | 2,820 |
| 1987-06-26 | 1,440 | 1,440 | 1,400 | 1,400 | 33,000 | 2,800 |
| 1987-06-25 | 1,450 | 1,450 | 1,400 | 1,400 | 90,000 | 2,800 |
| 1987-06-24 | 1,470 | 1,470 | 1,450 | 1,460 | 48,000 | 2,920 |
| 1987-06-23 | 1,440 | 1,450 | 1,420 | 1,430 | 65,000 | 2,860 |
| 1987-06-22 | 1,400 | 1,430 | 1,400 | 1,430 | 24,000 | 2,860 |
| 1987-06-18 | 1,390 | 1,420 | 1,360 | 1,360 | 37,000 | 2,720 |
| 1987-06-17 | 1,460 | 1,460 | 1,360 | 1,390 | 75,000 | 2,780 |
| 1987-06-16 | 1,460 | 1,460 | 1,400 | 1,400 | 156,000 | 2,800 |
| 1987-06-15 | 1,440 | 1,440 | 1,400 | 1,420 | 76,000 | 2,840 |
| 1987-06-12 | 1,310 | 1,400 | 1,310 | 1,390 | 62,000 | 2,780 |
| 1987-06-11 | 1,250 | 1,290 | 1,250 | 1,290 | 34,000 | 2,580 |
| 1987-06-10 | 1,290 | 1,290 | 1,240 | 1,240 | 37,000 | 2,480 |
| 1987-06-09 | 1,310 | 1,340 | 1,300 | 1,340 | 25,000 | 2,680 |
| 1987-06-08 | 1,350 | 1,350 | 1,310 | 1,320 | 7,000 | 2,640 |
| 1987-06-06 | 1,340 | 1,350 | 1,300 | 1,350 | 33,000 | 2,700 |
| 1987-06-05 | 1,350 | 1,370 | 1,340 | 1,350 | 33,000 | 2,700 |
| 1987-06-04 | 1,320 | 1,340 | 1,280 | 1,330 | 33,000 | 2,660 |
| 1987-06-03 | 1,300 | 1,320 | 1,280 | 1,320 | 35,000 | 2,640 |
| 1987-06-02 | 1,330 | 1,350 | 1,320 | 1,320 | 33,000 | 2,640 |
| 1987-06-01 | 1,290 | 1,300 | 1,280 | 1,300 | 36,000 | 2,600 |
| 1987-05-30 | 1,260 | 1,280 | 1,250 | 1,270 | 27,000 | 2,540 |
| 1987-05-29 | 1,240 | 1,250 | 1,230 | 1,240 | 16,000 | 2,480 |
| 1987-05-28 | 1,240 | 1,250 | 1,220 | 1,230 | 52,000 | 2,460 |
| 1987-05-27 | 1,210 | 1,240 | 1,200 | 1,200 | 72,000 | 2,400 |
| 1987-05-26 | 1,130 | 1,180 | 1,110 | 1,180 | 19,000 | 2,360 |
| 1987-05-25 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 2,220 |
| 1987-05-23 | 1,160 | 1,160 | 1,150 | 1,150 | 15,000 | 2,300 |
| 1987-05-22 | 1,180 | 1,180 | 1,170 | 1,170 | 15,000 | 2,340 |
| 1987-05-21 | 1,150 | 1,180 | 1,150 | 1,180 | 6,000 | 2,360 |
| 1987-05-20 | 1,150 | 1,150 | 1,140 | 1,150 | 15,000 | 2,300 |
| 1987-05-19 | 1,110 | 1,120 | 1,110 | 1,120 | 5,000 | 2,240 |
| 1987-05-18 | 1,130 | 1,130 | 1,090 | 1,110 | 41,000 | 2,220 |
| 1987-05-15 | 1,110 | 1,110 | 1,100 | 1,110 | 48,000 | 2,220 |
| 1987-05-13 | 1,050 | 1,070 | 1,050 | 1,050 | 28,000 | 2,100 |
| 1987-05-12 | 1,010 | 1,010 | 1,000 | 1,010 | 21,000 | 2,020 |
| 1987-05-11 | 1,040 | 1,040 | 1,000 | 1,000 | 58,000 | 2,000 |
| 1987-05-08 | 1,050 | 1,050 | 1,020 | 1,020 | 20,000 | 2,040 |
| 1987-05-07 | 1,050 | 1,050 | 1,050 | 1,050 | 21,000 | 2,100 |
| 1987-05-06 | 1,080 | 1,080 | 1,060 | 1,060 | 25,000 | 2,120 |
| 1987-05-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 1987-05-01 | 1,080 | 1,080 | 1,070 | 1,070 | 19,000 | 2,140 |
| 1987-04-28 | 1,040 | 1,050 | 1,020 | 1,020 | 8,000 | 2,040 |
| 1987-04-27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,080 |
| 1987-04-25 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 | 2,080 |
| 1987-04-24 | 1,050 | 1,060 | 1,030 | 1,040 | 51,000 | 2,080 |
| 1987-04-23 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 1987-04-22 | 1,050 | 1,080 | 1,050 | 1,060 | 35,000 | 2,120 |
| 1987-04-21 | 1,030 | 1,040 | 1,030 | 1,040 | 47,000 | 2,080 |
| 1987-04-20 | 1,030 | 1,030 | 999 | 1,010 | 70,000 | 2,020 |
| 1987-04-17 | 1,080 | 1,080 | 1,030 | 1,030 | 22,000 | 2,060 |
| 1987-04-16 | 1,050 | 1,060 | 1,040 | 1,060 | 7,000 | 2,120 |
| 1987-04-15 | 1,100 | 1,100 | 1,070 | 1,070 | 28,000 | 2,140 |
| 1987-04-14 | 1,140 | 1,140 | 1,100 | 1,110 | 11,000 | 2,220 |
| 1987-04-13 | 1,130 | 1,140 | 1,110 | 1,140 | 14,000 | 2,280 |
| 1987-04-10 | 1,150 | 1,200 | 1,140 | 1,140 | 34,000 | 2,280 |
| 1987-04-09 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 | 2,300 |
| 1987-04-08 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 2,220 |
| 1987-04-07 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 2,200 |
| 1987-04-06 | 1,140 | 1,140 | 1,120 | 1,120 | 18,000 | 2,240 |
| 1987-04-03 | 1,110 | 1,120 | 1,100 | 1,100 | 15,000 | 2,200 |
| 1987-04-02 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 2,240 |
| 1987-04-01 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 | 2,240 |
| 1987-03-31 | 1,080 | 1,100 | 1,070 | 1,100 | 27,000 | 2,200 |
| 1987-03-30 | 1,180 | 1,180 | 1,070 | 1,070 | 33,000 | 2,140 |
| 1987-03-28 | 1,180 | 1,200 | 1,180 | 1,180 | 8,000 | 2,360 |
| 1987-03-27 | 1,170 | 1,170 | 1,170 | 1,170 | 18,000 | 2,340 |
| 1987-03-26 | 1,200 | 1,210 | 1,180 | 1,200 | 10,000 | 2,400 |
| 1987-03-25 | 1,200 | 1,250 | 1,200 | 1,200 | 47,000 | 2,400 |
| 1987-03-24 | 1,250 | 1,250 | 1,200 | 1,200 | 21,000 | 2,400 |
| 1987-03-23 | 1,220 | 1,260 | 1,220 | 1,250 | 21,000 | 2,500 |
| 1987-03-20 | 1,220 | 1,250 | 1,200 | 1,230 | 27,000 | 2,460 |
| 1987-03-19 | 1,210 | 1,210 | 1,210 | 1,210 | 30,000 | 2,420 |
| 1987-03-18 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 2,400 |
| 1987-03-17 | 1,240 | 1,240 | 1,200 | 1,200 | 23,000 | 2,400 |
| 1987-03-16 | 1,300 | 1,330 | 1,250 | 1,250 | 97,000 | 2,500 |
| 1987-03-13 | 1,200 | 1,300 | 1,180 | 1,280 | 137,000 | 2,560 |
| 1987-03-12 | 1,200 | 1,200 | 1,180 | 1,180 | 10,000 | 2,360 |
| 1987-03-11 | 1,210 | 1,230 | 1,180 | 1,180 | 43,000 | 2,360 |
| 1987-03-10 | 1,190 | 1,240 | 1,190 | 1,200 | 52,000 | 2,400 |
| 1987-03-09 | 1,170 | 1,190 | 1,170 | 1,180 | 47,000 | 2,360 |
| 1987-03-07 | 1,200 | 1,200 | 1,170 | 1,170 | 64,000 | 2,340 |
| 1987-03-06 | 1,210 | 1,220 | 1,190 | 1,190 | 81,000 | 2,380 |
| 1987-03-05 | 1,230 | 1,250 | 1,160 | 1,180 | 92,000 | 2,360 |
| 1987-03-04 | 1,220 | 1,240 | 1,200 | 1,220 | 73,000 | 2,440 |
| 1987-03-03 | 1,250 | 1,260 | 1,210 | 1,210 | 62,000 | 2,420 |
| 1987-03-02 | 1,250 | 1,250 | 1,200 | 1,240 | 48,000 | 2,480 |
| 1987-02-28 | 1,240 | 1,260 | 1,240 | 1,250 | 30,000 | 2,500 |
| 1987-02-27 | 1,250 | 1,250 | 1,230 | 1,240 | 36,000 | 2,480 |
| 1987-02-26 | 1,270 | 1,270 | 1,250 | 1,250 | 35,000 | 2,500 |
| 1987-02-25 | 1,280 | 1,290 | 1,270 | 1,290 | 27,000 | 2,580 |
| 1987-02-24 | 1,290 | 1,300 | 1,280 | 1,290 | 29,000 | 2,580 |
| 1987-02-23 | 1,280 | 1,300 | 1,280 | 1,290 | 22,000 | 2,580 |
| 1987-02-20 | 1,300 | 1,300 | 1,270 | 1,270 | 20,000 | 2,540 |
| 1987-02-19 | 1,290 | 1,300 | 1,290 | 1,300 | 21,000 | 2,600 |
| 1987-02-18 | 1,270 | 1,310 | 1,270 | 1,290 | 10,000 | 2,580 |
| 1987-02-17 | 1,260 | 1,270 | 1,260 | 1,270 | 4,000 | 2,540 |
| 1987-02-16 | 1,300 | 1,300 | 1,250 | 1,290 | 33,000 | 2,580 |
| 1987-02-13 | 1,330 | 1,330 | 1,290 | 1,290 | 24,000 | 2,580 |
| 1987-02-12 | 1,330 | 1,330 | 1,330 | 1,330 | 14,000 | 2,660 |
| 1987-02-10 | 1,410 | 1,450 | 1,350 | 1,370 | 30,000 | 2,740 |
| 1987-02-09 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 | 2,820 |
| 1987-02-07 | 1,350 | 1,390 | 1,350 | 1,380 | 25,000 | 2,760 |
| 1987-02-05 | 1,300 | 1,300 | 1,250 | 1,250 | 18,000 | 2,500 |
| 1987-02-04 | 1,240 | 1,260 | 1,240 | 1,240 | 12,000 | 2,480 |
| 1987-02-03 | 1,250 | 1,250 | 1,230 | 1,230 | 21,000 | 2,460 |
| 1987-02-02 | 1,260 | 1,270 | 1,250 | 1,250 | 50,000 | 2,500 |
| 1987-01-31 | 1,250 | 1,250 | 1,230 | 1,250 | 51,000 | 2,500 |
| 1987-01-30 | 1,250 | 1,250 | 1,210 | 1,250 | 22,000 | 2,500 |
| 1987-01-29 | 1,250 | 1,290 | 1,190 | 1,190 | 74,000 | 2,380 |
| 1987-01-28 | 1,280 | 1,300 | 1,230 | 1,230 | 199,000 | 2,460 |
| 1987-01-27 | 1,280 | 1,320 | 1,280 | 1,280 | 49,000 | 2,560 |
| 1987-01-26 | 1,310 | 1,310 | 1,260 | 1,270 | 46,000 | 2,540 |
| 1987-01-23 | 1,330 | 1,350 | 1,300 | 1,300 | 24,000 | 2,600 |
| 1987-01-22 | 1,370 | 1,380 | 1,300 | 1,300 | 62,000 | 2,600 |
| 1987-01-21 | 1,370 | 1,400 | 1,350 | 1,350 | 37,000 | 2,700 |
| 1987-01-20 | 1,380 | 1,380 | 1,350 | 1,370 | 21,000 | 2,740 |
| 1987-01-19 | 1,420 | 1,420 | 1,400 | 1,400 | 13,000 | 2,800 |
| 1987-01-16 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 2,820 |
| 1987-01-14 | 1,450 | 1,450 | 1,410 | 1,410 | 23,000 | 2,820 |
| 1987-01-13 | 1,510 | 1,510 | 1,450 | 1,450 | 17,000 | 2,900 |
| 1987-01-12 | 1,530 | 1,530 | 1,510 | 1,510 | 7,000 | 3,020 |
| 1987-01-09 | 1,530 | 1,540 | 1,530 | 1,530 | 12,000 | 3,060 |
| 1987-01-08 | 1,520 | 1,550 | 1,510 | 1,520 | 8,000 | 3,040 |
| 1987-01-07 | 1,540 | 1,540 | 1,510 | 1,510 | 6,000 | 3,020 |
| 1987-01-06 | 1,590 | 1,590 | 1,550 | 1,550 | 25,000 | 3,100 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1985-06-26]1株→1.3株 [1983-12-26]1株→1.5株
