6958 日本CMK(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 | 1,950 | 1,950 | 1,930 | 1,950 | 39,000 | 1,220.89 |
| 1987-12-26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,189.58 |
| 1987-12-25 | 1,960 | 1,960 | 1,820 | 1,900 | 49,000 | 1,189.58 |
| 1987-12-24 | 1,970 | 2,000 | 1,950 | 1,970 | 80,000 | 1,233.41 |
| 1987-12-23 | 1,910 | 2,010 | 1,900 | 2,010 | 22,000 | 1,258.45 |
| 1987-12-22 | 1,860 | 1,860 | 1,850 | 1,850 | 10,000 | 1,158.28 |
| 1987-12-21 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 1,126.97 |
| 1987-12-18 | 1,810 | 1,810 | 1,760 | 1,770 | 36,000 | 1,108.19 |
| 1987-12-17 | 1,820 | 1,820 | 1,810 | 1,810 | 7,000 | 1,133.23 |
| 1987-12-16 | 1,870 | 1,870 | 1,810 | 1,810 | 5,000 | 1,133.23 |
| 1987-12-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,189.58 |
| 1987-12-11 | 1,940 | 1,940 | 1,880 | 1,880 | 2,000 | 1,177.06 |
| 1987-12-10 | 1,980 | 2,000 | 1,980 | 2,000 | 17,000 | 1,252.19 |
| 1987-12-09 | 1,930 | 2,000 | 1,930 | 1,960 | 17,000 | 1,227.15 |
| 1987-12-08 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,170.80 |
| 1987-12-05 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,189.58 |
| 1987-12-04 | 1,870 | 1,880 | 1,850 | 1,870 | 5,000 | 1,170.80 |
| 1987-12-03 | 1,870 | 1,900 | 1,870 | 1,870 | 4,000 | 1,170.80 |
| 1987-12-01 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,152.02 |
| 1987-11-28 | 1,900 | 1,990 | 1,900 | 1,990 | 9,000 | 1,245.93 |
| 1987-11-27 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 1,189.58 |
| 1987-11-25 | 1,990 | 1,990 | 1,980 | 1,990 | 11,000 | 1,245.93 |
| 1987-11-24 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,239.67 |
| 1987-11-20 | 1,980 | 1,990 | 1,980 | 1,990 | 11,000 | 1,245.93 |
| 1987-11-19 | 1,990 | 1,990 | 1,990 | 1,990 | 7,000 | 1,245.93 |
| 1987-11-18 | 1,900 | 1,990 | 1,900 | 1,990 | 10,000 | 1,245.93 |
| 1987-11-17 | 1,990 | 1,990 | 1,900 | 1,900 | 19,000 | 1,189.58 |
| 1987-11-16 | 1,850 | 1,990 | 1,850 | 1,990 | 34,000 | 1,245.93 |
| 1987-11-13 | 1,760 | 1,830 | 1,740 | 1,760 | 84,000 | 1,101.93 |
| 1987-11-12 | 1,610 | 1,730 | 1,610 | 1,730 | 27,000 | 1,083.15 |
| 1987-11-11 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 1,001.75 |
| 1987-11-10 | 1,800 | 1,800 | 1,760 | 1,760 | 5,000 | 1,101.93 |
| 1987-11-09 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,145.76 |
| 1987-11-07 | 1,820 | 1,820 | 1,810 | 1,820 | 4,000 | 1,139.49 |
| 1987-11-06 | 1,800 | 1,820 | 1,800 | 1,820 | 12,000 | 1,139.49 |
| 1987-11-05 | 1,850 | 1,850 | 1,800 | 1,800 | 11,000 | 1,126.97 |
| 1987-11-04 | 1,870 | 1,880 | 1,820 | 1,820 | 14,000 | 1,139.49 |
| 1987-11-02 | 1,950 | 1,960 | 1,870 | 1,870 | 33,000 | 1,170.80 |
| 1987-10-31 | 2,020 | 2,030 | 1,960 | 1,960 | 51,000 | 1,227.15 |
| 1987-10-30 | 1,900 | 1,950 | 1,890 | 1,900 | 53,000 | 1,189.58 |
| 1987-10-29 | 1,970 | 1,970 | 1,920 | 1,920 | 13,000 | 1,202.10 |
| 1987-10-28 | 2,010 | 2,050 | 1,960 | 1,960 | 72,000 | 1,227.15 |
| 1987-10-27 | 1,870 | 1,950 | 1,870 | 1,900 | 84,000 | 1,189.58 |
| 1987-10-26 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,377.41 |
| 1987-10-24 | 2,250 | 2,250 | 2,200 | 2,200 | 15,000 | 1,377.41 |
| 1987-10-23 | 2,300 | 2,300 | 2,290 | 2,290 | 68,000 | 1,433.76 |
| 1987-10-22 | 2,560 | 2,600 | 2,560 | 2,600 | 71,000 | 1,627.85 |
| 1987-10-21 | 2,590 | 2,590 | 2,560 | 2,560 | 17,000 | 1,602.80 |
| 1987-10-15 | 3,000 | 3,000 | 2,990 | 2,990 | 49,000 | 1,872.03 |
| 1987-10-14 | 3,080 | 3,100 | 3,070 | 3,080 | 15,000 | 1,928.37 |
| 1987-10-13 | 3,050 | 3,100 | 3,050 | 3,100 | 18,000 | 1,940.90 |
| 1987-10-09 | 3,190 | 3,200 | 3,070 | 3,200 | 57,000 | 2,003.51 |
| 1987-10-08 | 3,200 | 3,290 | 3,150 | 3,270 | 152,000 | 2,047.33 |
| 1987-10-07 | 3,150 | 3,300 | 3,050 | 3,050 | 332,000 | 1,909.59 |
| 1987-10-06 | 2,910 | 3,120 | 2,880 | 3,120 | 520,000 | 1,953.42 |
| 1987-10-05 | 2,540 | 2,800 | 2,540 | 2,800 | 184,000 | 1,753.07 |
| 1987-10-03 | 2,500 | 2,510 | 2,470 | 2,510 | 35,000 | 1,571.50 |
| 1987-10-02 | 2,480 | 2,490 | 2,450 | 2,450 | 9,000 | 1,533.93 |
| 1987-10-01 | 2,500 | 2,500 | 2,490 | 2,490 | 4,000 | 1,558.98 |
| 1987-09-30 | 2,320 | 2,320 | 2,310 | 2,310 | 3,000 | 1,446.28 |
| 1987-09-29 | 2,350 | 2,350 | 2,300 | 2,300 | 15,000 | 1,440.02 |
| 1987-09-28 | 2,340 | 2,350 | 2,340 | 2,350 | 2,000 | 1,471.32 |
| 1987-09-26 | 2,370 | 2,370 | 2,350 | 2,350 | 2,000 | 1,471.32 |
| 1987-09-25 | 2,390 | 2,390 | 2,390 | 2,390 | 37,000 | 1,496.37 |
| 1987-09-22 | 2,450 | 2,450 | 2,400 | 2,400 | 11,000 | 1,502.63 |
| 1987-09-21 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 1,533.93 |
| 1987-09-18 | 2,440 | 2,440 | 2,440 | 2,440 | 7,000 | 1,527.67 |
| 1987-09-17 | 2,430 | 2,450 | 2,420 | 2,450 | 15,000 | 1,533.93 |
| 1987-09-16 | 2,450 | 2,450 | 2,450 | 2,450 | 12,000 | 1,533.93 |
| 1987-09-14 | 2,410 | 2,450 | 2,410 | 2,450 | 17,000 | 1,533.93 |
| 1987-09-11 | 2,440 | 2,460 | 2,400 | 2,450 | 15,000 | 1,533.93 |
| 1987-09-10 | 2,450 | 2,470 | 2,450 | 2,450 | 20,000 | 1,533.93 |
| 1987-09-09 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 1,533.93 |
| 1987-09-08 | 2,450 | 2,450 | 2,450 | 2,450 | 6,000 | 1,533.93 |
| 1987-09-07 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 1,508.89 |
| 1987-09-05 | 2,450 | 2,450 | 2,400 | 2,430 | 18,000 | 1,521.41 |
| 1987-09-04 | 2,450 | 2,450 | 2,400 | 2,400 | 4,000 | 1,502.63 |
| 1987-09-03 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 | 1,533.93 |
| 1987-09-01 | 2,470 | 2,500 | 2,470 | 2,500 | 5,000 | 1,565.24 |
| 1987-08-31 | 2,470 | 2,500 | 2,470 | 2,470 | 63,000 | 1,546.46 |
| 1987-08-28 | 2,590 | 2,590 | 2,550 | 2,550 | 3,000 | 1,596.54 |
| 1987-08-27 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 1,621.59 |
| 1987-08-26 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,627.85 |
| 1987-08-25 | 2,590 | 2,600 | 2,590 | 2,600 | 4,000 | 1,627.85 |
| 1987-08-24 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 1,584.02 |
| 1987-08-22 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 1,533.93 |
| 1987-08-21 | 2,540 | 2,570 | 2,540 | 2,540 | 47,000 | 1,590.28 |
| 1987-08-18 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 | 1,659.15 |
| 1987-08-17 | 2,740 | 2,740 | 2,650 | 2,700 | 7,000 | 1,690.46 |
| 1987-08-14 | 2,770 | 2,790 | 2,750 | 2,750 | 24,000 | 1,721.76 |
| 1987-08-13 | 2,750 | 2,750 | 2,650 | 2,650 | 14,000 | 1,659.15 |
| 1987-08-12 | 2,550 | 2,550 | 2,550 | 2,550 | 18,000 | 1,596.54 |
| 1987-08-10 | 2,890 | 2,890 | 2,840 | 2,840 | 19,000 | 1,778.11 |
| 1987-08-07 | 2,850 | 2,900 | 2,850 | 2,900 | 12,000 | 1,815.68 |
| 1987-08-06 | 2,850 | 2,850 | 2,800 | 2,850 | 26,000 | 1,784.37 |
| 1987-08-05 | 2,860 | 2,880 | 2,830 | 2,830 | 23,000 | 1,771.85 |
| 1987-08-01 | 2,900 | 2,900 | 2,900 | 2,900 | 21,000 | 1,815.68 |
| 1987-07-31 | 2,860 | 2,990 | 2,860 | 2,950 | 100,000 | 1,846.98 |
| 1987-07-30 | 2,600 | 2,780 | 2,600 | 2,780 | 60,000 | 1,740.55 |
| 1987-07-29 | 2,380 | 2,380 | 2,380 | 2,380 | 6,000 | 1,490.11 |
| 1987-07-28 | 2,550 | 2,580 | 2,550 | 2,580 | 2,000 | 1,615.33 |
| 1987-07-27 | 2,620 | 2,650 | 2,550 | 2,550 | 64,000 | 1,596.54 |
| 1987-07-25 | 2,560 | 2,610 | 2,560 | 2,600 | 20,000 | 1,627.85 |
| 1987-07-24 | 2,520 | 2,550 | 2,500 | 2,520 | 37,000 | 1,577.76 |
| 1987-07-23 | 2,460 | 2,490 | 2,450 | 2,490 | 31,000 | 1,558.98 |
| 1987-07-22 | 2,450 | 2,500 | 2,420 | 2,450 | 117,000 | 1,533.93 |
| 1987-07-21 | 2,410 | 2,480 | 2,410 | 2,480 | 12,000 | 1,552.72 |
| 1987-07-20 | 2,410 | 2,480 | 2,410 | 2,480 | 17,000 | 1,552.72 |
| 1987-07-17 | 2,420 | 2,450 | 2,420 | 2,450 | 21,000 | 1,533.93 |
| 1987-07-16 | 2,370 | 2,420 | 2,360 | 2,400 | 35,000 | 1,502.63 |
| 1987-07-15 | 2,390 | 2,390 | 2,360 | 2,360 | 5,000 | 1,477.59 |
| 1987-07-14 | 2,400 | 2,400 | 2,380 | 2,390 | 38,000 | 1,496.37 |
| 1987-07-13 | 2,370 | 2,400 | 2,370 | 2,370 | 5,000 | 1,483.85 |
| 1987-07-10 | 2,300 | 2,370 | 2,300 | 2,370 | 18,000 | 1,483.85 |
| 1987-07-09 | 2,380 | 2,380 | 2,370 | 2,370 | 2,000 | 1,483.85 |
| 1987-07-08 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 1,496.37 |
| 1987-07-07 | 2,380 | 2,420 | 2,380 | 2,420 | 91,000 | 1,515.15 |
| 1987-07-06 | 2,380 | 2,380 | 2,380 | 2,380 | 4,000 | 1,490.11 |
| 1987-07-04 | 2,360 | 2,380 | 2,360 | 2,380 | 3,000 | 1,490.11 |
| 1987-07-02 | 2,400 | 2,400 | 2,360 | 2,400 | 22,000 | 1,502.63 |
| 1987-07-01 | 2,350 | 2,400 | 2,350 | 2,400 | 24,000 | 1,502.63 |
| 1987-06-30 | 2,350 | 2,350 | 2,300 | 2,350 | 17,000 | 1,471.32 |
| 1987-06-29 | 2,350 | 2,350 | 2,300 | 2,300 | 19,000 | 1,440.02 |
| 1987-06-26 | 2,410 | 2,410 | 2,390 | 2,390 | 24,000 | 1,496.37 |
| 1987-06-25 | 2,360 | 2,360 | 2,360 | 2,360 | 10,000 | 1,477.59 |
| 1987-06-24 | 2,400 | 2,400 | 2,360 | 2,360 | 12,000 | 1,477.59 |
| 1987-06-23 | 2,420 | 2,450 | 2,390 | 2,390 | 114,000 | 1,496.37 |
| 1987-06-22 | 2,290 | 2,300 | 2,200 | 2,300 | 26,000 | 1,440.02 |
| 1987-06-19 | 2,130 | 2,240 | 2,020 | 2,240 | 32,000 | 1,402.45 |
| 1987-06-18 | 2,200 | 2,200 | 2,150 | 2,150 | 22,000 | 1,346.11 |
| 1987-06-17 | 2,230 | 2,300 | 2,230 | 2,300 | 16,000 | 1,440.02 |
| 1987-06-16 | 2,350 | 2,370 | 2,340 | 2,350 | 43,000 | 1,471.32 |
| 1987-06-15 | 2,300 | 2,400 | 2,300 | 2,400 | 338,000 | 1,502.63 |
| 1987-06-12 | 2,200 | 2,210 | 2,190 | 2,200 | 49,000 | 1,377.41 |
| 1987-06-11 | 2,140 | 2,160 | 2,120 | 2,150 | 93,000 | 1,346.11 |
| 1987-06-10 | 2,150 | 2,150 | 2,150 | 2,150 | 21,000 | 1,346.11 |
| 1987-06-09 | 2,140 | 2,150 | 2,140 | 2,140 | 22,000 | 1,339.84 |
| 1987-06-08 | 2,240 | 2,240 | 2,140 | 2,140 | 68,000 | 1,339.84 |
| 1987-06-06 | 2,170 | 2,200 | 2,170 | 2,200 | 47,000 | 1,377.41 |
| 1987-06-05 | 1,880 | 2,100 | 1,880 | 2,050 | 134,000 | 1,283.50 |
| 1987-06-03 | 1,880 | 1,880 | 1,850 | 1,850 | 10,000 | 1,158.28 |
| 1987-06-02 | 1,950 | 1,950 | 1,880 | 1,900 | 69,000 | 1,189.58 |
| 1987-06-01 | 1,880 | 1,900 | 1,850 | 1,900 | 124,000 | 1,189.58 |
| 1987-05-30 | 1,830 | 1,850 | 1,830 | 1,850 | 13,000 | 1,158.28 |
| 1987-05-29 | 1,750 | 1,830 | 1,750 | 1,800 | 20,000 | 1,126.97 |
| 1987-05-28 | 1,780 | 1,790 | 1,690 | 1,750 | 86,000 | 1,095.67 |
| 1987-05-27 | 1,680 | 1,750 | 1,630 | 1,750 | 146,000 | 1,095.67 |
| 1987-05-26 | 1,590 | 1,600 | 1,590 | 1,600 | 18,000 | 1,001.75 |
| 1987-05-25 | 1,590 | 1,600 | 1,590 | 1,590 | 18,000 | 995.49 |
| 1987-05-23 | 1,570 | 1,590 | 1,570 | 1,590 | 5,000 | 995.49 |
| 1987-05-22 | 1,540 | 1,550 | 1,540 | 1,550 | 7,000 | 970.45 |
| 1987-05-21 | 1,520 | 1,520 | 1,520 | 1,520 | 10,000 | 951.67 |
| 1987-05-20 | 1,500 | 1,520 | 1,490 | 1,520 | 38,000 | 951.67 |
| 1987-05-19 | 1,450 | 1,500 | 1,450 | 1,500 | 10,000 | 939.14 |
| 1987-05-18 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 907.84 |
| 1987-05-15 | 1,500 | 1,500 | 1,500 | 1,500 | 14,000 | 939.14 |
| 1987-05-14 | 1,450 | 1,450 | 1,440 | 1,440 | 17,000 | 901.58 |
| 1987-05-13 | 1,410 | 1,420 | 1,400 | 1,400 | 6,000 | 876.53 |
| 1987-05-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 907.84 |
| 1987-05-11 | 1,430 | 1,430 | 1,430 | 1,430 | 11,000 | 895.32 |
| 1987-05-08 | 1,470 | 1,470 | 1,430 | 1,450 | 16,000 | 907.84 |
| 1987-05-07 | 1,490 | 1,490 | 1,450 | 1,470 | 22,000 | 920.36 |
| 1987-05-06 | 1,470 | 1,490 | 1,470 | 1,490 | 27,000 | 932.88 |
| 1987-05-02 | 1,370 | 1,450 | 1,370 | 1,450 | 12,000 | 907.84 |
| 1987-05-01 | 1,350 | 1,370 | 1,350 | 1,350 | 27,000 | 845.23 |
| 1987-04-30 | 1,340 | 1,340 | 1,310 | 1,310 | 15,000 | 820.19 |
| 1987-04-28 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 876.53 |
| 1987-04-27 | 1,270 | 1,300 | 1,270 | 1,300 | 38,000 | 813.92 |
| 1987-04-25 | 1,360 | 1,360 | 1,280 | 1,300 | 20,000 | 813.92 |
| 1987-04-24 | 1,410 | 1,410 | 1,330 | 1,360 | 35,000 | 851.49 |
| 1987-04-23 | 1,520 | 1,520 | 1,410 | 1,410 | 42,000 | 882.80 |
| 1987-04-22 | 1,550 | 1,550 | 1,520 | 1,520 | 5,000 | 951.67 |
| 1987-04-21 | 1,520 | 1,570 | 1,510 | 1,550 | 35,000 | 970.45 |
| 1987-04-20 | 1,500 | 1,500 | 1,500 | 1,500 | 56,000 | 939.14 |
| 1987-04-17 | 1,520 | 1,550 | 1,520 | 1,520 | 19,000 | 951.67 |
| 1987-04-16 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 939.14 |
| 1987-04-15 | 1,570 | 1,570 | 1,490 | 1,500 | 28,000 | 939.14 |
| 1987-04-14 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,001.75 |
| 1987-04-13 | 1,600 | 1,620 | 1,580 | 1,620 | 19,000 | 1,014.27 |
| 1987-04-10 | 1,630 | 1,630 | 1,600 | 1,620 | 29,000 | 1,014.27 |
| 1987-04-09 | 1,640 | 1,650 | 1,640 | 1,650 | 21,000 | 1,033.06 |
| 1987-04-08 | 1,650 | 1,650 | 1,650 | 1,650 | 22,000 | 1,033.06 |
| 1987-04-07 | 1,650 | 1,690 | 1,650 | 1,660 | 78,000 | 1,039.32 |
| 1987-04-06 | 1,650 | 1,650 | 1,630 | 1,630 | 14,000 | 1,020.54 |
| 1987-04-04 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,033.06 |
| 1987-04-03 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 | 1,014.27 |
| 1987-04-02 | 1,630 | 1,650 | 1,630 | 1,630 | 18,000 | 1,020.54 |
| 1987-04-01 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,033.06 |
| 1987-03-31 | 1,600 | 1,650 | 1,600 | 1,650 | 8,000 | 1,033.06 |
| 1987-03-30 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 995.49 |
| 1987-03-28 | 1,650 | 1,650 | 1,650 | 1,650 | 19,000 | 1,033.06 |
| 1987-03-27 | 1,650 | 1,690 | 1,650 | 1,650 | 7,000 | 1,033.06 |
| 1987-03-26 | 1,660 | 1,660 | 1,650 | 1,650 | 22,000 | 1,033.06 |
| 1987-03-25 | 1,650 | 1,660 | 1,650 | 1,650 | 8,000 | 1,033.06 |
| 1987-03-24 | 1,650 | 1,670 | 1,640 | 1,650 | 24,000 | 1,033.06 |
| 1987-03-23 | 1,660 | 1,690 | 1,660 | 1,660 | 18,000 | 1,039.32 |
| 1987-03-20 | 1,690 | 1,700 | 1,650 | 1,660 | 23,000 | 1,039.32 |
| 1987-03-19 | 1,690 | 1,700 | 1,690 | 1,690 | 21,000 | 1,058.10 |
| 1987-03-18 | 1,710 | 1,710 | 1,700 | 1,710 | 48,000 | 1,070.62 |
| 1987-03-17 | 1,770 | 1,770 | 1,700 | 1,700 | 13,000 | 1,064.36 |
| 1987-03-16 | 1,770 | 1,770 | 1,770 | 1,770 | 6,000 | 1,108.19 |
| 1987-03-13 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,114.45 |
| 1987-03-12 | 1,790 | 1,790 | 1,780 | 1,780 | 5,000 | 1,114.45 |
| 1987-03-11 | 1,800 | 1,850 | 1,790 | 1,790 | 69,000 | 1,120.71 |
| 1987-03-09 | 1,850 | 1,850 | 1,800 | 1,800 | 12,000 | 1,126.97 |
| 1987-03-06 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,126.97 |
| 1987-03-05 | 1,800 | 1,880 | 1,800 | 1,880 | 91,000 | 1,177.06 |
| 1987-03-04 | 1,880 | 1,880 | 1,850 | 1,850 | 4,000 | 1,158.28 |
| 1987-03-03 | 1,900 | 1,900 | 1,840 | 1,840 | 12,000 | 1,152.02 |
| 1987-03-02 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,189.58 |
| 1987-02-28 | 1,950 | 1,950 | 1,900 | 1,900 | 6,000 | 1,189.58 |
| 1987-02-27 | 1,900 | 1,910 | 1,900 | 1,900 | 19,000 | 1,189.58 |
| 1987-02-26 | 1,880 | 1,900 | 1,880 | 1,900 | 38,000 | 1,189.58 |
| 1987-02-24 | 1,980 | 1,980 | 1,900 | 1,900 | 30,000 | 1,189.58 |
| 1987-02-20 | 2,000 | 2,020 | 2,000 | 2,020 | 3,000 | 1,264.71 |
| 1987-02-19 | 1,930 | 1,950 | 1,930 | 1,950 | 9,000 | 1,220.89 |
| 1987-02-18 | 1,890 | 1,890 | 1,870 | 1,870 | 11,000 | 1,170.80 |
| 1987-02-17 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,183.32 |
| 1987-02-16 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,183.32 |
| 1987-02-13 | 1,900 | 1,900 | 1,880 | 1,880 | 11,000 | 1,177.06 |
| 1987-02-10 | 1,900 | 1,920 | 1,900 | 1,900 | 14,000 | 1,189.58 |
| 1987-02-07 | 1,900 | 1,900 | 1,880 | 1,880 | 8,000 | 1,177.06 |
| 1987-02-06 | 1,890 | 1,890 | 1,880 | 1,880 | 4,000 | 1,177.06 |
| 1987-02-04 | 1,880 | 1,880 | 1,860 | 1,860 | 3,000 | 1,164.54 |
| 1987-02-03 | 1,900 | 1,900 | 1,880 | 1,880 | 5,000 | 1,177.06 |
| 1987-02-02 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,177.06 |
| 1987-01-31 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,177.06 |
| 1987-01-30 | 1,920 | 1,930 | 1,880 | 1,880 | 5,000 | 1,177.06 |
| 1987-01-28 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 | 1,183.32 |
| 1987-01-27 | 2,000 | 2,000 | 1,940 | 1,940 | 16,000 | 1,214.63 |
| 1987-01-26 | 1,970 | 1,970 | 1,960 | 1,960 | 5,000 | 1,227.15 |
| 1987-01-24 | 1,950 | 2,000 | 1,950 | 2,000 | 5,000 | 1,252.19 |
| 1987-01-23 | 1,970 | 1,970 | 1,960 | 1,960 | 6,000 | 1,227.15 |
| 1987-01-22 | 2,050 | 2,050 | 2,000 | 2,000 | 3,000 | 1,252.19 |
| 1987-01-21 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 1,283.50 |
| 1987-01-20 | 2,070 | 2,100 | 2,070 | 2,070 | 11,000 | 1,296.02 |
| 1987-01-14 | 2,150 | 2,150 | 2,140 | 2,150 | 57,000 | 1,346.11 |
| 1987-01-13 | 2,100 | 2,170 | 2,100 | 2,150 | 51,000 | 1,346.11 |
| 1987-01-12 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 1,352.37 |
| 1987-01-09 | 2,200 | 2,200 | 2,170 | 2,170 | 14,000 | 1,358.63 |
| 1987-01-08 | 2,200 | 2,270 | 2,200 | 2,270 | 17,000 | 1,421.24 |
| 1987-01-06 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 1,471.32 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1985-11-27]1株→1.5株
