6962 (株)大真空 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 | 1,370 | 1,370 | 1,350 | 1,350 | 6,000 | 1,394.63 |
| 1987-12-26 | 1,380 | 1,380 | 1,360 | 1,370 | 18,000 | 1,415.29 |
| 1987-12-25 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 | 1,415.29 |
| 1987-12-24 | 1,380 | 1,380 | 1,360 | 1,360 | 9,000 | 1,404.96 |
| 1987-12-23 | 1,390 | 1,390 | 1,350 | 1,360 | 15,000 | 1,404.96 |
| 1987-12-22 | 1,400 | 1,430 | 1,400 | 1,400 | 9,000 | 1,446.28 |
| 1987-12-21 | 1,450 | 1,450 | 1,400 | 1,400 | 9,000 | 1,446.28 |
| 1987-12-18 | 1,420 | 1,430 | 1,390 | 1,400 | 9,000 | 1,446.28 |
| 1987-12-17 | 1,450 | 1,450 | 1,440 | 1,450 | 10,000 | 1,497.93 |
| 1987-12-16 | 1,450 | 1,460 | 1,430 | 1,450 | 11,000 | 1,497.93 |
| 1987-12-15 | 1,490 | 1,490 | 1,450 | 1,450 | 11,000 | 1,497.93 |
| 1987-12-14 | 1,410 | 1,540 | 1,390 | 1,540 | 21,000 | 1,590.91 |
| 1987-12-11 | 1,400 | 1,400 | 1,390 | 1,390 | 9,000 | 1,435.95 |
| 1987-12-10 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 1,446.28 |
| 1987-12-09 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 | 1,446.28 |
| 1987-12-08 | 1,350 | 1,360 | 1,350 | 1,360 | 5,000 | 1,404.96 |
| 1987-12-07 | 1,380 | 1,380 | 1,360 | 1,370 | 3,000 | 1,415.29 |
| 1987-12-05 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 1,425.62 |
| 1987-12-03 | 1,440 | 1,440 | 1,400 | 1,400 | 14,000 | 1,446.28 |
| 1987-12-02 | 1,390 | 1,400 | 1,390 | 1,400 | 217,000 | 1,446.28 |
| 1987-12-01 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 1,446.28 |
| 1987-11-30 | 1,380 | 1,430 | 1,380 | 1,430 | 7,000 | 1,477.27 |
| 1987-11-28 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 | 1,425.62 |
| 1987-11-27 | 1,430 | 1,430 | 1,380 | 1,380 | 7,000 | 1,425.62 |
| 1987-11-26 | 1,400 | 1,430 | 1,400 | 1,430 | 7,000 | 1,477.27 |
| 1987-11-25 | 1,410 | 1,440 | 1,390 | 1,440 | 12,000 | 1,487.60 |
| 1987-11-24 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 | 1,435.95 |
| 1987-11-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,425.62 |
| 1987-11-19 | 1,400 | 1,500 | 1,380 | 1,380 | 22,000 | 1,425.62 |
| 1987-11-18 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,446.28 |
| 1987-11-17 | 1,470 | 1,470 | 1,410 | 1,410 | 6,000 | 1,456.61 |
| 1987-11-16 | 1,480 | 1,480 | 1,460 | 1,460 | 3,000 | 1,508.26 |
| 1987-11-13 | 1,400 | 1,500 | 1,400 | 1,500 | 6,000 | 1,549.59 |
| 1987-11-12 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,394.63 |
| 1987-11-11 | 1,380 | 1,400 | 1,300 | 1,400 | 10,000 | 1,446.28 |
| 1987-11-10 | 1,360 | 1,400 | 1,350 | 1,380 | 11,000 | 1,425.62 |
| 1987-11-09 | 1,380 | 1,380 | 1,360 | 1,360 | 14,000 | 1,404.96 |
| 1987-11-07 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 | 1,425.62 |
| 1987-11-06 | 1,390 | 1,410 | 1,390 | 1,410 | 4,000 | 1,456.61 |
| 1987-11-05 | 1,450 | 1,450 | 1,390 | 1,390 | 10,000 | 1,435.95 |
| 1987-11-04 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 1,497.93 |
| 1987-11-02 | 1,450 | 1,500 | 1,450 | 1,500 | 8,000 | 1,549.59 |
| 1987-10-31 | 1,450 | 1,490 | 1,450 | 1,490 | 5,000 | 1,539.26 |
| 1987-10-30 | 1,420 | 1,450 | 1,420 | 1,450 | 15,000 | 1,497.93 |
| 1987-10-29 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,466.94 |
| 1987-10-28 | 1,560 | 1,560 | 1,500 | 1,500 | 12,000 | 1,549.59 |
| 1987-10-27 | 1,440 | 1,560 | 1,350 | 1,560 | 18,000 | 1,611.57 |
| 1987-10-26 | 1,560 | 1,560 | 1,450 | 1,480 | 31,000 | 1,528.93 |
| 1987-10-24 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 1,632.23 |
| 1987-10-23 | 1,580 | 1,580 | 1,500 | 1,510 | 18,000 | 1,559.92 |
| 1987-10-22 | 1,650 | 1,700 | 1,600 | 1,600 | 24,000 | 1,652.89 |
| 1987-10-19 | 1,720 | 1,720 | 1,700 | 1,700 | 17,000 | 1,756.20 |
| 1987-10-16 | 1,820 | 1,820 | 1,780 | 1,800 | 40,000 | 1,859.50 |
| 1987-10-15 | 1,800 | 1,830 | 1,800 | 1,820 | 11,000 | 1,880.17 |
| 1987-10-14 | 1,800 | 1,850 | 1,800 | 1,820 | 17,000 | 1,880.17 |
| 1987-10-13 | 1,840 | 1,850 | 1,800 | 1,800 | 10,000 | 1,859.50 |
| 1987-10-12 | 1,850 | 1,870 | 1,800 | 1,800 | 24,000 | 1,859.50 |
| 1987-10-09 | 1,870 | 1,880 | 1,850 | 1,850 | 21,000 | 1,911.16 |
| 1987-10-08 | 1,900 | 1,940 | 1,870 | 1,870 | 18,000 | 1,931.82 |
| 1987-10-07 | 1,870 | 1,900 | 1,870 | 1,900 | 8,000 | 1,962.81 |
| 1987-10-06 | 1,940 | 1,940 | 1,900 | 1,900 | 18,000 | 1,962.81 |
| 1987-10-05 | 1,940 | 1,940 | 1,880 | 1,940 | 16,000 | 2,004.13 |
| 1987-10-03 | 1,880 | 1,950 | 1,880 | 1,950 | 13,000 | 2,014.46 |
| 1987-10-02 | 1,860 | 1,890 | 1,860 | 1,870 | 15,000 | 1,931.82 |
| 1987-10-01 | 1,880 | 1,900 | 1,850 | 1,900 | 17,000 | 1,962.81 |
| 1987-09-30 | 1,920 | 1,960 | 1,910 | 1,960 | 51,000 | 2,024.79 |
| 1987-09-29 | 1,900 | 1,950 | 1,850 | 1,950 | 31,000 | 2,014.46 |
| 1987-09-28 | 1,900 | 1,900 | 1,850 | 1,850 | 23,000 | 1,911.16 |
| 1987-09-26 | 1,890 | 1,900 | 1,890 | 1,900 | 34,000 | 1,962.81 |
| 1987-09-25 | 1,900 | 1,900 | 1,850 | 1,900 | 28,000 | 1,962.81 |
| 1987-09-24 | 1,870 | 1,900 | 1,820 | 1,820 | 25,000 | 1,880.17 |
| 1987-09-22 | 1,860 | 1,860 | 1,830 | 1,860 | 21,000 | 1,921.49 |
| 1987-09-21 | 1,900 | 1,900 | 1,870 | 1,870 | 16,000 | 1,931.82 |
| 1987-09-18 | 1,870 | 1,900 | 1,870 | 1,900 | 6,000 | 1,962.81 |
| 1987-09-17 | 1,860 | 1,900 | 1,860 | 1,860 | 9,000 | 1,921.49 |
| 1987-09-16 | 1,960 | 1,960 | 1,860 | 1,860 | 41,000 | 1,921.49 |
| 1987-09-14 | 1,980 | 1,980 | 1,910 | 1,950 | 70,000 | 2,014.46 |
| 1987-09-11 | 1,950 | 1,960 | 1,880 | 1,960 | 101,000 | 2,024.79 |
| 1987-09-10 | 1,950 | 1,960 | 1,910 | 1,950 | 28,000 | 2,014.46 |
| 1987-09-09 | 1,990 | 1,990 | 1,880 | 1,900 | 111,000 | 1,962.81 |
| 1987-09-08 | 1,800 | 1,920 | 1,800 | 1,920 | 25,000 | 1,983.47 |
| 1987-09-07 | 1,770 | 1,800 | 1,770 | 1,800 | 11,000 | 1,859.50 |
| 1987-09-05 | 1,930 | 1,940 | 1,920 | 1,920 | 12,000 | 1,983.47 |
| 1987-09-04 | 1,760 | 1,940 | 1,760 | 1,910 | 18,000 | 1,973.14 |
| 1987-09-03 | 1,800 | 1,800 | 1,710 | 1,760 | 34,000 | 1,818.18 |
| 1987-09-02 | 1,850 | 1,850 | 1,820 | 1,820 | 7,000 | 1,880.17 |
| 1987-09-01 | 1,820 | 1,900 | 1,820 | 1,850 | 18,000 | 1,911.16 |
| 1987-08-31 | 1,850 | 1,850 | 1,810 | 1,820 | 13,000 | 1,880.17 |
| 1987-08-29 | 1,880 | 1,880 | 1,850 | 1,860 | 14,000 | 1,921.49 |
| 1987-08-28 | 1,960 | 1,960 | 1,860 | 1,900 | 43,000 | 1,962.81 |
| 1987-08-27 | 1,970 | 1,970 | 1,950 | 1,970 | 13,000 | 2,035.12 |
| 1987-08-26 | 2,000 | 2,010 | 1,980 | 1,980 | 35,000 | 2,045.45 |
| 1987-08-25 | 2,020 | 2,020 | 1,950 | 2,000 | 28,000 | 2,066.12 |
| 1987-08-24 | 1,900 | 2,020 | 1,900 | 2,000 | 44,000 | 2,066.12 |
| 1987-08-22 | 1,960 | 1,970 | 1,950 | 1,960 | 43,000 | 2,024.79 |
| 1987-08-21 | 1,920 | 1,950 | 1,920 | 1,950 | 52,000 | 2,014.46 |
| 1987-08-20 | 1,890 | 1,920 | 1,810 | 1,920 | 119,000 | 1,983.47 |
| 1987-08-19 | 1,880 | 1,920 | 1,810 | 1,920 | 112,000 | 1,983.47 |
| 1987-08-18 | 2,160 | 2,160 | 1,990 | 2,000 | 131,000 | 2,066.12 |
| 1987-08-17 | 1,950 | 2,260 | 1,950 | 2,150 | 444,000 | 2,221.07 |
| 1987-08-14 | 1,840 | 2,000 | 1,830 | 1,980 | 393,000 | 2,045.45 |
| 1987-08-13 | 1,770 | 1,810 | 1,770 | 1,810 | 47,000 | 1,869.83 |
| 1987-08-12 | 1,730 | 1,810 | 1,720 | 1,810 | 75,000 | 1,869.83 |
| 1987-08-11 | 1,740 | 1,740 | 1,730 | 1,730 | 13,000 | 1,787.19 |
| 1987-08-10 | 1,800 | 1,800 | 1,750 | 1,750 | 19,000 | 1,807.85 |
| 1987-08-07 | 1,780 | 1,840 | 1,780 | 1,790 | 108,000 | 1,849.17 |
| 1987-08-06 | 1,760 | 1,800 | 1,720 | 1,800 | 52,000 | 1,859.50 |
| 1987-08-05 | 1,750 | 1,770 | 1,690 | 1,690 | 23,000 | 1,745.87 |
| 1987-08-04 | 1,760 | 1,800 | 1,710 | 1,800 | 17,000 | 1,859.50 |
| 1987-08-03 | 1,760 | 1,800 | 1,750 | 1,770 | 20,000 | 1,828.51 |
| 1987-08-01 | 1,800 | 1,800 | 1,760 | 1,760 | 18,000 | 1,818.18 |
| 1987-07-31 | 1,870 | 1,890 | 1,790 | 1,790 | 201,000 | 1,849.17 |
| 1987-07-30 | 1,700 | 1,880 | 1,690 | 1,860 | 270,000 | 1,921.49 |
| 1987-07-29 | 1,700 | 1,700 | 1,680 | 1,700 | 35,000 | 1,756.20 |
| 1987-07-28 | 1,690 | 1,700 | 1,660 | 1,700 | 59,000 | 1,756.20 |
| 1987-07-27 | 1,700 | 1,700 | 1,650 | 1,700 | 34,000 | 1,756.20 |
| 1987-07-25 | 1,700 | 1,700 | 1,680 | 1,700 | 35,000 | 1,756.20 |
| 1987-07-24 | 1,700 | 1,700 | 1,610 | 1,700 | 60,000 | 1,756.20 |
| 1987-07-23 | 1,640 | 1,700 | 1,620 | 1,700 | 60,000 | 1,756.20 |
| 1987-07-22 | 1,700 | 1,740 | 1,640 | 1,660 | 142,000 | 1,714.88 |
| 1987-07-21 | 1,640 | 1,690 | 1,610 | 1,690 | 62,000 | 1,745.87 |
| 1987-07-20 | 1,600 | 1,630 | 1,570 | 1,630 | 80,000 | 1,683.88 |
| 1987-07-17 | 1,550 | 1,600 | 1,550 | 1,600 | 65,000 | 1,652.89 |
| 1987-07-16 | 1,590 | 1,590 | 1,510 | 1,550 | 13,000 | 1,601.24 |
| 1987-07-15 | 1,600 | 1,600 | 1,520 | 1,590 | 10,000 | 1,642.56 |
| 1987-07-14 | 1,550 | 1,600 | 1,540 | 1,600 | 37,000 | 1,652.89 |
| 1987-07-13 | 1,600 | 1,600 | 1,570 | 1,570 | 14,000 | 1,621.90 |
| 1987-07-10 | 1,580 | 1,600 | 1,560 | 1,600 | 27,000 | 1,652.89 |
| 1987-07-09 | 1,600 | 1,600 | 1,550 | 1,560 | 19,000 | 1,611.57 |
| 1987-07-08 | 1,580 | 1,590 | 1,560 | 1,560 | 19,000 | 1,611.57 |
| 1987-07-07 | 1,600 | 1,600 | 1,580 | 1,600 | 19,000 | 1,652.89 |
| 1987-07-06 | 1,600 | 1,600 | 1,550 | 1,550 | 30,000 | 1,601.24 |
| 1987-07-04 | 1,600 | 1,610 | 1,590 | 1,600 | 26,000 | 1,652.89 |
| 1987-07-03 | 1,590 | 1,600 | 1,580 | 1,600 | 44,000 | 1,652.89 |
| 1987-07-02 | 1,580 | 1,580 | 1,550 | 1,580 | 46,000 | 1,632.23 |
| 1987-07-01 | 1,600 | 1,600 | 1,580 | 1,580 | 26,000 | 1,632.23 |
| 1987-06-30 | 1,550 | 1,600 | 1,550 | 1,600 | 62,000 | 1,652.89 |
| 1987-06-29 | 1,580 | 1,590 | 1,540 | 1,540 | 11,000 | 1,590.91 |
| 1987-06-27 | 1,600 | 1,610 | 1,570 | 1,590 | 21,000 | 1,642.56 |
| 1987-06-26 | 1,650 | 1,650 | 1,600 | 1,600 | 35,000 | 1,652.89 |
| 1987-06-25 | 1,580 | 1,610 | 1,560 | 1,600 | 44,000 | 1,652.89 |
| 1987-06-24 | 1,600 | 1,600 | 1,570 | 1,600 | 28,000 | 1,652.89 |
| 1987-06-23 | 1,600 | 1,670 | 1,590 | 1,590 | 87,000 | 1,642.56 |
| 1987-06-22 | 1,550 | 1,590 | 1,550 | 1,590 | 12,000 | 1,642.56 |
| 1987-06-19 | 1,510 | 1,650 | 1,510 | 1,650 | 37,000 | 1,704.55 |
| 1987-06-18 | 1,550 | 1,560 | 1,520 | 1,550 | 15,000 | 1,601.24 |
| 1987-06-17 | 1,550 | 1,560 | 1,520 | 1,560 | 34,000 | 1,611.57 |
| 1987-06-16 | 1,550 | 1,560 | 1,550 | 1,560 | 18,000 | 1,611.57 |
| 1987-06-15 | 1,660 | 1,700 | 1,590 | 1,590 | 75,000 | 1,642.56 |
| 1987-06-12 | 1,550 | 1,650 | 1,540 | 1,620 | 95,000 | 1,673.55 |
| 1987-06-11 | 1,510 | 1,600 | 1,510 | 1,570 | 28,000 | 1,621.90 |
| 1987-06-10 | 1,520 | 1,540 | 1,500 | 1,500 | 20,000 | 1,549.59 |
| 1987-06-09 | 1,550 | 1,560 | 1,520 | 1,540 | 30,000 | 1,590.91 |
| 1987-06-08 | 1,500 | 1,580 | 1,500 | 1,570 | 43,000 | 1,621.90 |
| 1987-06-06 | 1,630 | 1,630 | 1,510 | 1,510 | 44,000 | 1,559.92 |
| 1987-06-05 | 1,720 | 1,740 | 1,550 | 1,620 | 193,000 | 1,673.55 |
| 1987-06-04 | 1,720 | 1,790 | 1,690 | 1,760 | 380,000 | 1,818.18 |
| 1987-06-03 | 1,570 | 1,700 | 1,560 | 1,700 | 508,000 | 1,756.20 |
| 1987-06-02 | 1,480 | 1,550 | 1,470 | 1,550 | 524,000 | 1,601.24 |
| 1987-06-01 | 1,490 | 1,490 | 1,450 | 1,470 | 78,000 | 1,518.60 |
| 1987-05-30 | 1,350 | 1,470 | 1,350 | 1,450 | 29,000 | 1,497.93 |
| 1987-05-29 | 1,380 | 1,380 | 1,350 | 1,350 | 41,000 | 1,394.63 |
| 1987-05-28 | 1,420 | 1,420 | 1,380 | 1,380 | 38,000 | 1,425.62 |
| 1987-05-27 | 1,390 | 1,500 | 1,390 | 1,410 | 94,000 | 1,456.61 |
| 1987-05-26 | 1,290 | 1,400 | 1,290 | 1,370 | 58,000 | 1,415.29 |
| 1987-05-25 | 1,250 | 1,280 | 1,250 | 1,280 | 33,000 | 1,322.31 |
| 1987-05-23 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 1,280.99 |
| 1987-05-22 | 1,250 | 1,260 | 1,240 | 1,240 | 16,000 | 1,280.99 |
| 1987-05-21 | 1,220 | 1,260 | 1,220 | 1,250 | 16,000 | 1,291.32 |
| 1987-05-20 | 1,210 | 1,250 | 1,200 | 1,220 | 10,000 | 1,260.33 |
| 1987-05-19 | 1,200 | 1,250 | 1,200 | 1,210 | 10,000 | 1,250 |
| 1987-05-18 | 1,230 | 1,250 | 1,200 | 1,200 | 12,000 | 1,239.67 |
| 1987-05-15 | 1,200 | 1,220 | 1,200 | 1,200 | 28,000 | 1,239.67 |
| 1987-05-14 | 1,130 | 1,200 | 1,130 | 1,200 | 25,000 | 1,239.67 |
| 1987-05-13 | 1,080 | 1,170 | 1,080 | 1,170 | 13,000 | 1,208.68 |
| 1987-05-12 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 1,105.37 |
| 1987-05-11 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 1,105.37 |
| 1987-05-08 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 1,105.37 |
| 1987-05-07 | 1,070 | 1,070 | 1,070 | 1,070 | 16,000 | 1,105.37 |
| 1987-05-06 | 1,070 | 1,070 | 1,060 | 1,070 | 7,000 | 1,105.37 |
| 1987-05-02 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 | 1,105.37 |
| 1987-05-01 | 1,040 | 1,060 | 1,040 | 1,060 | 11,000 | 1,095.04 |
| 1987-04-30 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 | 1,105.37 |
| 1987-04-28 | 1,020 | 1,060 | 1,020 | 1,040 | 8,000 | 1,074.38 |
| 1987-04-27 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 1,053.72 |
| 1987-04-25 | 1,000 | 1,020 | 995 | 1,020 | 7,000 | 1,053.72 |
| 1987-04-24 | 1,050 | 1,050 | 1,010 | 1,010 | 8,000 | 1,043.39 |
| 1987-04-23 | 1,150 | 1,150 | 1,090 | 1,090 | 4,000 | 1,126.03 |
| 1987-04-22 | 1,170 | 1,190 | 1,120 | 1,170 | 20,000 | 1,208.68 |
| 1987-04-21 | 1,100 | 1,150 | 1,100 | 1,150 | 25,000 | 1,188.02 |
| 1987-04-20 | 940 | 940 | 940 | 940 | 27,000 | 971.07 |
| 1987-04-17 | 985 | 985 | 950 | 950 | 46,000 | 981.41 |
| 1987-04-16 | 990 | 995 | 980 | 985 | 35,000 | 1,017.56 |
| 1987-04-15 | 1,000 | 1,000 | 995 | 995 | 30,000 | 1,027.89 |
| 1987-04-14 | 1,000 | 1,010 | 1,000 | 1,000 | 25,000 | 1,033.06 |
| 1987-04-13 | 1,100 | 1,100 | 1,000 | 1,000 | 22,000 | 1,033.06 |
| 1987-04-10 | 1,130 | 1,160 | 1,110 | 1,120 | 15,000 | 1,157.02 |
| 1987-04-09 | 1,150 | 1,160 | 1,140 | 1,150 | 25,000 | 1,188.02 |
| 1987-04-08 | 1,160 | 1,160 | 1,150 | 1,150 | 20,000 | 1,188.02 |
| 1987-04-07 | 1,170 | 1,170 | 1,150 | 1,160 | 15,000 | 1,198.35 |
| 1987-04-06 | 1,150 | 1,170 | 1,150 | 1,150 | 24,000 | 1,188.02 |
| 1987-04-04 | 1,180 | 1,190 | 1,180 | 1,180 | 12,000 | 1,219.01 |
| 1987-04-03 | 1,200 | 1,210 | 1,190 | 1,190 | 21,000 | 1,229.34 |
| 1987-04-02 | 1,210 | 1,210 | 1,210 | 1,210 | 12,000 | 1,250 |
| 1987-04-01 | 1,210 | 1,210 | 1,210 | 1,210 | 22,000 | 1,250 |
| 1987-03-31 | 1,210 | 1,210 | 1,200 | 1,210 | 31,000 | 1,250 |
| 1987-03-30 | 1,210 | 1,210 | 1,210 | 1,210 | 30,000 | 1,250 |
| 1987-03-28 | 1,210 | 1,210 | 1,210 | 1,210 | 19,000 | 1,250 |
| 1987-03-27 | 1,210 | 1,220 | 1,210 | 1,210 | 17,000 | 1,250 |
| 1987-03-26 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,239.67 |
| 1987-03-25 | 1,200 | 1,210 | 1,200 | 1,200 | 22,000 | 1,239.67 |
| 1987-03-24 | 1,200 | 1,210 | 1,200 | 1,200 | 37,000 | 1,239.67 |
| 1987-03-23 | 1,200 | 1,210 | 1,200 | 1,200 | 21,000 | 1,239.67 |
| 1987-03-20 | 1,210 | 1,210 | 1,200 | 1,210 | 10,000 | 1,250 |
| 1987-03-19 | 1,200 | 1,220 | 1,200 | 1,200 | 27,000 | 1,239.67 |
| 1987-03-18 | 1,210 | 1,210 | 1,200 | 1,200 | 24,000 | 1,239.67 |
| 1987-03-17 | 1,230 | 1,230 | 1,210 | 1,220 | 22,000 | 1,260.33 |
| 1987-03-16 | 1,230 | 1,260 | 1,220 | 1,260 | 8,000 | 1,301.65 |
| 1987-03-13 | 1,210 | 1,250 | 1,210 | 1,210 | 19,000 | 1,250 |
| 1987-03-12 | 1,210 | 1,250 | 1,210 | 1,250 | 20,000 | 1,291.32 |
| 1987-03-11 | 1,220 | 1,260 | 1,210 | 1,250 | 17,000 | 1,291.32 |
| 1987-03-10 | 1,210 | 1,270 | 1,210 | 1,220 | 7,000 | 1,260.33 |
| 1987-03-09 | 1,230 | 1,270 | 1,220 | 1,270 | 10,000 | 1,311.98 |
| 1987-03-07 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 | 1,250 |
| 1987-03-06 | 1,250 | 1,250 | 1,220 | 1,220 | 13,000 | 1,260.33 |
| 1987-03-05 | 1,260 | 1,260 | 1,200 | 1,210 | 27,000 | 1,250 |
| 1987-03-04 | 1,260 | 1,270 | 1,250 | 1,270 | 15,000 | 1,311.98 |
| 1987-03-03 | 1,260 | 1,280 | 1,250 | 1,280 | 27,000 | 1,322.31 |
| 1987-03-02 | 1,300 | 1,300 | 1,270 | 1,280 | 12,000 | 1,322.31 |
| 1987-02-28 | 1,260 | 1,300 | 1,260 | 1,280 | 10,000 | 1,322.31 |
| 1987-02-27 | 1,260 | 1,290 | 1,260 | 1,260 | 21,000 | 1,301.65 |
| 1987-02-26 | 1,300 | 1,300 | 1,260 | 1,260 | 23,000 | 1,301.65 |
| 1987-02-25 | 1,390 | 1,390 | 1,300 | 1,300 | 38,000 | 1,342.98 |
| 1987-02-24 | 1,360 | 1,390 | 1,350 | 1,350 | 20,000 | 1,394.63 |
| 1987-02-23 | 1,370 | 1,370 | 1,350 | 1,360 | 16,000 | 1,404.96 |
| 1987-02-20 | 1,400 | 1,400 | 1,370 | 1,390 | 64,000 | 1,435.95 |
| 1987-02-19 | 1,360 | 1,410 | 1,360 | 1,380 | 31,000 | 1,425.62 |
| 1987-02-18 | 1,450 | 1,480 | 1,350 | 1,360 | 122,000 | 1,404.96 |
| 1987-02-17 | 1,480 | 1,530 | 1,460 | 1,460 | 158,000 | 1,508.26 |
| 1987-02-16 | 1,480 | 1,480 | 1,420 | 1,480 | 70,000 | 1,528.93 |
| 1987-02-13 | 1,400 | 1,470 | 1,400 | 1,420 | 91,000 | 1,466.94 |
| 1987-02-12 | 1,360 | 1,440 | 1,360 | 1,380 | 135,000 | 1,425.62 |
| 1987-02-10 | 1,300 | 1,390 | 1,300 | 1,350 | 138,000 | 1,394.63 |
| 1987-02-09 | 1,210 | 1,300 | 1,210 | 1,300 | 16,000 | 1,342.98 |
| 1987-02-07 | 1,190 | 1,240 | 1,190 | 1,230 | 13,000 | 1,270.66 |
| 1987-02-06 | 1,180 | 1,200 | 1,180 | 1,190 | 16,000 | 1,229.34 |
| 1987-02-05 | 1,190 | 1,190 | 1,180 | 1,180 | 11,000 | 1,219.01 |
| 1987-02-04 | 1,200 | 1,200 | 1,190 | 1,200 | 45,000 | 1,239.67 |
| 1987-02-03 | 1,230 | 1,230 | 1,200 | 1,210 | 30,000 | 1,250 |
| 1987-02-02 | 1,230 | 1,230 | 1,210 | 1,210 | 9,000 | 1,250 |
| 1987-01-31 | 1,200 | 1,230 | 1,200 | 1,210 | 37,000 | 1,250 |
| 1987-01-30 | 1,200 | 1,200 | 1,190 | 1,190 | 21,000 | 1,229.34 |
| 1987-01-29 | 1,210 | 1,210 | 1,200 | 1,200 | 42,000 | 1,239.67 |
| 1987-01-28 | 1,200 | 1,210 | 1,200 | 1,210 | 24,000 | 1,250 |
| 1987-01-27 | 1,200 | 1,200 | 1,190 | 1,200 | 21,000 | 1,239.67 |
| 1987-01-26 | 1,210 | 1,210 | 1,190 | 1,200 | 22,000 | 1,239.67 |
| 1987-01-23 | 1,190 | 1,230 | 1,190 | 1,230 | 10,000 | 1,270.66 |
| 1987-01-22 | 1,190 | 1,200 | 1,180 | 1,190 | 35,000 | 1,229.34 |
| 1987-01-21 | 1,180 | 1,200 | 1,180 | 1,180 | 22,000 | 1,219.01 |
| 1987-01-20 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 | 1,219.01 |
| 1987-01-19 | 1,200 | 1,230 | 1,180 | 1,200 | 13,000 | 1,239.67 |
| 1987-01-16 | 1,200 | 1,250 | 1,200 | 1,220 | 7,000 | 1,260.33 |
| 1987-01-14 | 1,200 | 1,210 | 1,190 | 1,190 | 20,000 | 1,229.34 |
| 1987-01-13 | 1,200 | 1,210 | 1,200 | 1,200 | 20,000 | 1,239.67 |
| 1987-01-12 | 1,250 | 1,250 | 1,200 | 1,200 | 10,000 | 1,239.67 |
| 1987-01-09 | 1,250 | 1,260 | 1,250 | 1,250 | 10,000 | 1,291.32 |
| 1987-01-08 | 1,260 | 1,260 | 1,250 | 1,250 | 13,000 | 1,291.32 |
| 1987-01-07 | 1,300 | 1,300 | 1,250 | 1,250 | 8,000 | 1,291.32 |
| 1987-01-06 | 1,270 | 1,300 | 1,270 | 1,300 | 9,000 | 1,342.98 |
| 1987-01-05 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,311.98 |
分割・併合履歴 ： [2021-10-28]1株→4株 [2016-09-28]1株→0.2株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1984-10-27]1株→1.3株 [1983-10-27]1株→1.35株
