6986 双葉電子工業(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 | 5,100 | 5,300 | 5,100 | 5,300 | 7,000 | 3,981.97 |
| 1987-12-26 | 5,100 | 5,100 | 5,090 | 5,100 | 3,000 | 3,831.71 |
| 1987-12-25 | 5,350 | 5,350 | 5,080 | 5,300 | 96,000 | 3,981.97 |
| 1987-12-24 | 5,290 | 5,320 | 5,200 | 5,320 | 122,000 | 3,996.99 |
| 1987-12-23 | 4,900 | 5,200 | 4,900 | 5,200 | 82,000 | 3,906.84 |
| 1987-12-22 | 4,930 | 4,950 | 4,880 | 4,940 | 29,000 | 3,711.50 |
| 1987-12-21 | 4,860 | 4,930 | 4,860 | 4,930 | 10,000 | 3,703.98 |
| 1987-12-18 | 4,800 | 4,800 | 4,780 | 4,780 | 2,000 | 3,591.28 |
| 1987-12-17 | 4,830 | 4,830 | 4,830 | 4,830 | 1,000 | 3,628.85 |
| 1987-12-16 | 4,880 | 4,880 | 4,880 | 4,880 | 3,000 | 3,666.42 |
| 1987-12-14 | 4,880 | 4,880 | 4,880 | 4,880 | 1,000 | 3,666.42 |
| 1987-12-11 | 4,920 | 4,930 | 4,920 | 4,920 | 15,000 | 3,696.47 |
| 1987-12-10 | 4,900 | 4,970 | 4,900 | 4,970 | 53,000 | 3,734.03 |
| 1987-12-09 | 4,740 | 4,900 | 4,740 | 4,900 | 44,000 | 3,681.44 |
| 1987-12-08 | 4,500 | 4,750 | 4,500 | 4,750 | 18,000 | 3,568.75 |
| 1987-12-07 | 4,400 | 4,500 | 4,400 | 4,500 | 2,000 | 3,380.92 |
| 1987-12-05 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 3,268.22 |
| 1987-12-04 | 4,550 | 4,550 | 4,350 | 4,350 | 22,000 | 3,268.22 |
| 1987-12-03 | 4,500 | 4,500 | 4,500 | 4,500 | 31,000 | 3,380.92 |
| 1987-12-02 | 4,600 | 4,670 | 4,550 | 4,550 | 20,000 | 3,418.48 |
| 1987-12-01 | 4,550 | 4,600 | 4,530 | 4,600 | 22,000 | 3,456.05 |
| 1987-11-30 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 | 3,531.18 |
| 1987-11-27 | 4,900 | 4,900 | 4,900 | 4,900 | 12,000 | 3,681.44 |
| 1987-11-26 | 4,910 | 4,910 | 4,910 | 4,910 | 2,000 | 3,688.96 |
| 1987-11-25 | 4,950 | 4,950 | 4,900 | 4,900 | 5,000 | 3,681.44 |
| 1987-11-24 | 4,900 | 4,960 | 4,850 | 4,900 | 58,000 | 3,681.44 |
| 1987-11-19 | 4,800 | 4,900 | 4,800 | 4,900 | 11,000 | 3,681.44 |
| 1987-11-18 | 4,790 | 4,800 | 4,790 | 4,800 | 7,000 | 3,606.31 |
| 1987-11-17 | 4,850 | 4,900 | 4,800 | 4,800 | 11,000 | 3,606.31 |
| 1987-11-16 | 4,800 | 4,820 | 4,800 | 4,810 | 8,000 | 3,613.82 |
| 1987-11-13 | 4,690 | 4,800 | 4,600 | 4,800 | 30,000 | 3,606.31 |
| 1987-11-10 | 4,650 | 4,650 | 4,650 | 4,650 | 3,000 | 3,493.61 |
| 1987-11-07 | 4,650 | 4,700 | 4,650 | 4,700 | 3,000 | 3,531.18 |
| 1987-11-06 | 4,610 | 4,650 | 4,610 | 4,650 | 9,000 | 3,493.61 |
| 1987-11-05 | 4,610 | 4,610 | 4,610 | 4,610 | 1,000 | 3,463.56 |
| 1987-11-04 | 4,610 | 4,610 | 4,610 | 4,610 | 3,000 | 3,463.56 |
| 1987-11-02 | 4,600 | 4,630 | 4,600 | 4,630 | 19,000 | 3,478.59 |
| 1987-10-31 | 4,710 | 4,750 | 4,700 | 4,700 | 18,000 | 3,531.18 |
| 1987-10-30 | 4,750 | 4,790 | 4,670 | 4,760 | 34,000 | 3,576.26 |
| 1987-10-28 | 4,800 | 4,800 | 4,800 | 4,800 | 23,000 | 3,606.31 |
| 1987-10-27 | 4,760 | 4,900 | 4,760 | 4,900 | 20,000 | 3,681.44 |
| 1987-10-24 | 5,000 | 5,090 | 4,960 | 4,960 | 17,000 | 3,726.52 |
| 1987-10-23 | 5,320 | 5,400 | 5,080 | 5,090 | 229,000 | 3,824.19 |
| 1987-10-22 | 5,230 | 5,420 | 5,120 | 5,420 | 54,000 | 4,072.13 |
| 1987-10-21 | 5,000 | 5,210 | 5,000 | 5,130 | 53,000 | 3,854.24 |
| 1987-10-19 | 5,500 | 5,700 | 5,500 | 5,700 | 12,000 | 4,282.49 |
| 1987-10-16 | 5,650 | 6,000 | 5,650 | 6,000 | 11,000 | 4,507.89 |
| 1987-10-15 | 5,900 | 6,000 | 5,750 | 5,750 | 62,000 | 4,320.06 |
| 1987-10-14 | 6,090 | 6,240 | 6,000 | 6,000 | 44,000 | 4,507.89 |
| 1987-10-13 | 5,950 | 6,090 | 5,950 | 6,050 | 32,000 | 4,545.45 |
| 1987-10-12 | 6,000 | 6,050 | 6,000 | 6,050 | 13,000 | 4,545.45 |
| 1987-10-09 | 6,450 | 6,450 | 6,180 | 6,180 | 74,000 | 4,643.13 |
| 1987-10-08 | 6,450 | 6,600 | 6,380 | 6,450 | 273,000 | 4,845.98 |
| 1987-10-07 | 6,000 | 6,450 | 5,900 | 6,380 | 367,000 | 4,793.39 |
| 1987-10-06 | 5,790 | 6,080 | 5,790 | 6,080 | 222,000 | 4,567.99 |
| 1987-10-05 | 5,690 | 5,740 | 5,600 | 5,740 | 60,000 | 4,312.55 |
| 1987-10-03 | 5,550 | 5,660 | 5,520 | 5,550 | 40,000 | 4,169.80 |
| 1987-10-02 | 5,510 | 5,510 | 5,480 | 5,490 | 41,000 | 4,124.72 |
| 1987-10-01 | 5,490 | 5,500 | 5,460 | 5,490 | 45,000 | 4,124.72 |
| 1987-09-30 | 5,480 | 5,490 | 5,410 | 5,490 | 49,000 | 4,124.72 |
| 1987-09-29 | 5,260 | 5,350 | 5,260 | 5,350 | 25,000 | 4,019.53 |
| 1987-09-28 | 5,290 | 5,290 | 5,260 | 5,260 | 6,000 | 3,951.92 |
| 1987-09-26 | 5,200 | 5,300 | 5,180 | 5,300 | 17,000 | 3,981.97 |
| 1987-09-25 | 5,050 | 5,250 | 5,050 | 5,250 | 28,000 | 3,944.40 |
| 1987-09-24 | 5,200 | 5,270 | 5,150 | 5,190 | 32,000 | 3,899.32 |
| 1987-09-21 | 5,340 | 5,340 | 5,280 | 5,280 | 29,000 | 3,966.94 |
| 1987-09-18 | 5,350 | 5,350 | 5,350 | 5,350 | 5,000 | 4,019.53 |
| 1987-09-17 | 5,250 | 5,250 | 5,160 | 5,160 | 5,000 | 3,876.78 |
| 1987-09-16 | 5,350 | 5,350 | 5,300 | 5,300 | 14,000 | 3,981.97 |
| 1987-09-14 | 5,150 | 5,340 | 5,140 | 5,320 | 37,000 | 3,996.99 |
| 1987-09-11 | 5,180 | 5,200 | 5,150 | 5,150 | 6,000 | 3,869.27 |
| 1987-09-10 | 5,180 | 5,180 | 5,180 | 5,180 | 6,000 | 3,891.81 |
| 1987-09-09 | 5,290 | 5,290 | 5,280 | 5,280 | 4,000 | 3,966.94 |
| 1987-09-08 | 5,250 | 5,350 | 5,250 | 5,350 | 46,000 | 4,019.53 |
| 1987-09-04 | 5,000 | 5,450 | 5,000 | 5,450 | 28,000 | 4,094.67 |
| 1987-09-03 | 4,900 | 4,900 | 4,900 | 4,900 | 8,000 | 3,681.44 |
| 1987-09-01 | 5,160 | 5,160 | 5,100 | 5,100 | 5,000 | 3,831.71 |
| 1987-08-31 | 5,200 | 5,300 | 5,150 | 5,260 | 45,000 | 3,951.92 |
| 1987-08-28 | 5,300 | 5,300 | 5,300 | 5,300 | 4,000 | 3,981.97 |
| 1987-08-26 | 5,300 | 5,350 | 5,280 | 5,350 | 13,000 | 4,019.53 |
| 1987-08-25 | 5,200 | 5,200 | 5,200 | 5,200 | 2,000 | 3,906.84 |
| 1987-08-24 | 5,150 | 5,240 | 5,150 | 5,200 | 10,000 | 3,906.84 |
| 1987-08-22 | 5,150 | 5,150 | 5,150 | 5,150 | 4,000 | 3,869.27 |
| 1987-08-21 | 5,350 | 5,350 | 5,350 | 5,350 | 11,000 | 4,019.53 |
| 1987-08-20 | 5,240 | 5,250 | 5,240 | 5,250 | 8,000 | 3,944.40 |
| 1987-08-19 | 5,250 | 5,350 | 5,250 | 5,350 | 28,000 | 4,019.53 |
| 1987-08-18 | 5,760 | 5,760 | 5,600 | 5,600 | 21,000 | 4,207.36 |
| 1987-08-17 | 5,700 | 5,800 | 5,700 | 5,780 | 71,000 | 4,342.60 |
| 1987-08-14 | 5,500 | 5,800 | 5,500 | 5,800 | 92,000 | 4,357.63 |
| 1987-08-13 | 5,400 | 5,500 | 5,400 | 5,500 | 23,000 | 4,132.23 |
| 1987-08-12 | 5,440 | 5,440 | 5,410 | 5,410 | 3,000 | 4,064.61 |
| 1987-08-10 | 5,500 | 5,500 | 5,500 | 5,500 | 10,000 | 4,132.23 |
| 1987-08-07 | 5,600 | 5,600 | 5,350 | 5,500 | 69,000 | 4,132.23 |
| 1987-08-06 | 5,450 | 5,550 | 5,450 | 5,550 | 76,000 | 4,169.80 |
| 1987-08-05 | 5,300 | 5,300 | 5,250 | 5,250 | 25,000 | 3,944.40 |
| 1987-08-04 | 5,250 | 5,380 | 5,250 | 5,380 | 36,000 | 4,042.07 |
| 1987-08-03 | 5,160 | 5,400 | 5,100 | 5,400 | 66,000 | 4,057.10 |
| 1987-08-01 | 5,140 | 5,140 | 5,090 | 5,140 | 50,000 | 3,861.76 |
| 1987-07-31 | 5,000 | 5,150 | 5,000 | 5,090 | 83,000 | 3,824.19 |
| 1987-07-30 | 4,950 | 4,990 | 4,920 | 4,990 | 52,000 | 3,749.06 |
| 1987-07-29 | 4,850 | 4,900 | 4,760 | 4,900 | 36,000 | 3,681.44 |
| 1987-07-28 | 4,800 | 4,900 | 4,800 | 4,900 | 23,000 | 3,681.44 |
| 1987-07-27 | 4,800 | 4,850 | 4,800 | 4,850 | 19,000 | 3,643.88 |
| 1987-07-25 | 4,750 | 4,760 | 4,700 | 4,760 | 7,000 | 3,576.26 |
| 1987-07-24 | 4,750 | 4,800 | 4,740 | 4,750 | 8,000 | 3,568.75 |
| 1987-07-23 | 4,800 | 4,800 | 4,800 | 4,800 | 8,000 | 3,606.31 |
| 1987-07-22 | 4,990 | 5,000 | 4,860 | 4,900 | 70,000 | 3,681.44 |
| 1987-07-21 | 4,750 | 4,990 | 4,750 | 4,990 | 52,000 | 3,749.06 |
| 1987-07-20 | 4,720 | 4,790 | 4,650 | 4,730 | 15,000 | 3,553.72 |
| 1987-07-17 | 4,540 | 4,700 | 4,540 | 4,700 | 43,000 | 3,531.18 |
| 1987-07-16 | 4,450 | 4,550 | 4,450 | 4,550 | 10,000 | 3,418.48 |
| 1987-07-13 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 3,418.48 |
| 1987-07-10 | 4,640 | 4,640 | 4,500 | 4,550 | 10,000 | 3,418.48 |
| 1987-07-08 | 4,510 | 4,740 | 4,510 | 4,740 | 31,000 | 3,561.23 |
| 1987-07-03 | 4,880 | 4,880 | 4,840 | 4,840 | 23,000 | 3,636.36 |
| 1987-07-02 | 4,880 | 4,900 | 4,800 | 4,900 | 15,000 | 3,681.44 |
| 1987-07-01 | 4,920 | 4,920 | 4,900 | 4,900 | 5,000 | 3,681.44 |
| 1987-06-30 | 4,690 | 4,860 | 4,690 | 4,860 | 37,000 | 3,651.39 |
| 1987-06-26 | 5,000 | 5,060 | 4,920 | 4,960 | 26,000 | 3,726.52 |
| 1987-06-25 | 4,910 | 5,000 | 4,890 | 4,970 | 29,000 | 3,734.03 |
| 1987-06-24 | 5,180 | 5,180 | 5,040 | 5,060 | 26,000 | 3,801.65 |
| 1987-06-23 | 4,990 | 5,210 | 4,950 | 5,210 | 185,000 | 3,914.35 |
| 1987-06-22 | 4,700 | 4,930 | 4,700 | 4,890 | 88,000 | 3,673.93 |
| 1987-06-19 | 4,550 | 4,700 | 4,550 | 4,700 | 49,000 | 3,531.18 |
| 1987-06-18 | 4,650 | 4,650 | 4,650 | 4,650 | 6,000 | 3,493.61 |
| 1987-06-17 | 4,580 | 4,700 | 4,580 | 4,700 | 22,000 | 3,531.18 |
| 1987-06-16 | 4,710 | 4,710 | 4,630 | 4,630 | 36,000 | 3,478.59 |
| 1987-06-15 | 4,450 | 4,710 | 4,450 | 4,700 | 273,000 | 3,531.18 |
| 1987-06-12 | 4,200 | 4,420 | 4,200 | 4,400 | 67,000 | 3,305.79 |
| 1987-06-11 | 4,050 | 4,200 | 4,050 | 4,200 | 27,000 | 3,155.52 |
| 1987-06-09 | 4,200 | 4,200 | 4,200 | 4,200 | 19,000 | 3,155.52 |
| 1987-06-08 | 4,290 | 4,290 | 4,290 | 4,290 | 22,000 | 3,223.14 |
| 1987-06-06 | 4,410 | 4,420 | 4,390 | 4,390 | 89,000 | 3,298.27 |
| 1987-06-05 | 4,040 | 4,300 | 4,040 | 4,300 | 138,000 | 3,230.65 |
| 1987-06-04 | 3,670 | 3,950 | 3,670 | 3,900 | 118,000 | 2,930.13 |
| 1987-06-03 | 3,700 | 3,700 | 3,600 | 3,650 | 19,000 | 2,742.30 |
| 1987-06-02 | 3,650 | 3,650 | 3,650 | 3,650 | 11,000 | 2,742.30 |
| 1987-06-01 | 3,680 | 3,720 | 3,680 | 3,700 | 4,000 | 2,779.86 |
| 1987-05-30 | 3,720 | 3,720 | 3,700 | 3,700 | 2,000 | 2,779.86 |
| 1987-05-29 | 3,650 | 3,750 | 3,630 | 3,700 | 15,000 | 2,779.86 |
| 1987-05-28 | 3,740 | 3,740 | 3,680 | 3,690 | 23,000 | 2,772.35 |
| 1987-05-27 | 3,550 | 3,750 | 3,500 | 3,750 | 134,000 | 2,817.43 |
| 1987-05-26 | 3,300 | 3,400 | 3,250 | 3,400 | 44,000 | 2,554.47 |
| 1987-05-25 | 3,370 | 3,370 | 3,300 | 3,300 | 5,000 | 2,479.34 |
| 1987-05-22 | 3,400 | 3,400 | 3,300 | 3,370 | 10,000 | 2,531.93 |
| 1987-05-21 | 3,500 | 3,500 | 3,450 | 3,450 | 24,000 | 2,592.04 |
| 1987-05-20 | 3,480 | 3,520 | 3,450 | 3,450 | 91,000 | 2,592.04 |
| 1987-05-19 | 3,250 | 3,500 | 3,250 | 3,430 | 52,000 | 2,577.01 |
| 1987-05-18 | 3,120 | 3,190 | 3,120 | 3,190 | 6,000 | 2,396.69 |
| 1987-05-15 | 3,010 | 3,070 | 3,000 | 3,070 | 13,000 | 2,306.54 |
| 1987-05-14 | 3,070 | 3,070 | 3,000 | 3,000 | 16,000 | 2,253.94 |
| 1987-05-13 | 2,870 | 2,940 | 2,870 | 2,880 | 34,000 | 2,163.79 |
| 1987-05-12 | 2,900 | 2,910 | 2,860 | 2,900 | 21,000 | 2,178.81 |
| 1987-05-11 | 2,950 | 2,950 | 2,910 | 2,950 | 10,000 | 2,216.38 |
| 1987-05-08 | 2,950 | 2,950 | 2,910 | 2,910 | 11,000 | 2,186.33 |
| 1987-05-07 | 2,980 | 2,980 | 2,970 | 2,970 | 8,000 | 2,231.41 |
| 1987-05-06 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 2,238.92 |
| 1987-05-02 | 2,950 | 3,000 | 2,950 | 3,000 | 3,000 | 2,253.94 |
| 1987-05-01 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,216.38 |
| 1987-04-30 | 3,000 | 3,000 | 2,990 | 2,990 | 9,000 | 2,246.43 |
| 1987-04-28 | 2,890 | 3,000 | 2,890 | 3,000 | 19,000 | 2,253.94 |
| 1987-04-27 | 2,890 | 2,890 | 2,850 | 2,850 | 15,000 | 2,141.25 |
| 1987-04-25 | 2,950 | 2,950 | 2,900 | 2,900 | 5,000 | 2,178.81 |
| 1987-04-24 | 2,950 | 3,000 | 2,940 | 3,000 | 5,000 | 2,253.94 |
| 1987-04-23 | 3,000 | 3,000 | 2,950 | 2,950 | 115,000 | 2,216.38 |
| 1987-04-22 | 3,000 | 3,100 | 3,000 | 3,100 | 13,000 | 2,329.08 |
| 1987-04-21 | 3,150 | 3,200 | 3,100 | 3,100 | 20,000 | 2,329.08 |
| 1987-04-20 | 3,100 | 3,100 | 2,950 | 3,100 | 19,000 | 2,329.08 |
| 1987-04-17 | 3,200 | 3,200 | 3,100 | 3,120 | 144,000 | 2,344.10 |
| 1987-04-16 | 3,120 | 3,200 | 3,120 | 3,200 | 11,000 | 2,404.21 |
| 1987-04-15 | 3,150 | 3,220 | 3,130 | 3,220 | 31,000 | 2,419.23 |
| 1987-04-14 | 3,200 | 3,250 | 3,150 | 3,200 | 7,000 | 2,404.21 |
| 1987-04-13 | 3,210 | 3,210 | 3,200 | 3,200 | 63,000 | 2,404.21 |
| 1987-04-10 | 3,200 | 3,250 | 3,200 | 3,250 | 14,000 | 2,441.77 |
| 1987-04-09 | 3,200 | 3,210 | 3,200 | 3,200 | 35,000 | 2,404.21 |
| 1987-04-08 | 3,200 | 3,220 | 3,200 | 3,200 | 12,000 | 2,404.21 |
| 1987-04-07 | 3,210 | 3,210 | 3,210 | 3,210 | 3,000 | 2,411.72 |
| 1987-04-06 | 3,250 | 3,260 | 3,230 | 3,230 | 31,000 | 2,426.75 |
| 1987-04-04 | 3,210 | 3,250 | 3,210 | 3,250 | 10,000 | 2,441.77 |
| 1987-04-03 | 3,200 | 3,220 | 3,200 | 3,220 | 16,000 | 2,419.23 |
| 1987-04-02 | 3,230 | 3,230 | 3,200 | 3,200 | 11,000 | 2,404.21 |
| 1987-04-01 | 3,200 | 3,300 | 3,200 | 3,280 | 8,000 | 2,464.31 |
| 1987-03-31 | 3,100 | 3,210 | 3,080 | 3,200 | 18,000 | 2,404.21 |
| 1987-03-30 | 3,100 | 3,100 | 3,050 | 3,050 | 12,000 | 2,291.51 |
| 1987-03-28 | 3,200 | 3,200 | 3,170 | 3,200 | 10,000 | 2,404.21 |
| 1987-03-27 | 3,200 | 3,200 | 3,200 | 3,200 | 20,000 | 2,404.21 |
| 1987-03-26 | 3,320 | 3,340 | 3,290 | 3,290 | 78,000 | 2,471.83 |
| 1987-03-25 | 3,400 | 3,400 | 3,400 | 3,400 | 15,000 | 2,554.47 |
| 1987-03-24 | 3,510 | 3,510 | 3,500 | 3,510 | 26,000 | 2,637.11 |
| 1987-03-23 | 3,510 | 3,510 | 3,500 | 3,500 | 10,000 | 2,629.60 |
| 1987-03-20 | 3,560 | 3,560 | 3,500 | 3,510 | 11,000 | 2,637.11 |
| 1987-03-19 | 3,600 | 3,600 | 3,550 | 3,550 | 10,000 | 2,667.17 |
| 1987-03-18 | 3,710 | 3,720 | 3,600 | 3,600 | 10,000 | 2,704.73 |
| 1987-03-17 | 3,770 | 3,780 | 3,710 | 3,710 | 26,000 | 2,787.38 |
| 1987-03-16 | 3,750 | 3,770 | 3,750 | 3,760 | 13,000 | 2,824.94 |
| 1987-03-13 | 3,900 | 3,900 | 3,850 | 3,850 | 21,000 | 2,892.56 |
| 1987-03-12 | 3,990 | 3,990 | 3,910 | 3,920 | 9,000 | 2,945.15 |
| 1987-03-11 | 4,020 | 4,020 | 4,000 | 4,000 | 9,000 | 3,005.26 |
| 1987-03-10 | 4,000 | 4,000 | 3,980 | 4,000 | 16,000 | 3,005.26 |
| 1987-03-09 | 4,000 | 4,100 | 4,000 | 4,000 | 48,000 | 3,005.26 |
| 1987-03-07 | 4,000 | 4,000 | 3,950 | 3,950 | 5,000 | 2,967.69 |
| 1987-03-06 | 4,050 | 4,050 | 4,020 | 4,020 | 24,000 | 3,020.29 |
| 1987-03-05 | 4,100 | 4,100 | 4,060 | 4,100 | 27,000 | 3,080.39 |
| 1987-03-04 | 4,050 | 4,150 | 4,050 | 4,150 | 128,000 | 3,117.96 |
| 1987-03-03 | 4,010 | 4,060 | 3,990 | 4,050 | 18,000 | 3,042.82 |
| 1987-03-02 | 3,990 | 4,000 | 3,990 | 4,000 | 13,000 | 3,005.26 |
| 1987-02-28 | 4,020 | 4,050 | 4,020 | 4,020 | 5,000 | 3,020.29 |
| 1987-02-27 | 4,090 | 4,110 | 4,050 | 4,050 | 20,000 | 3,042.82 |
| 1987-02-26 | 4,110 | 4,120 | 4,110 | 4,120 | 45,000 | 3,095.42 |
| 1987-02-25 | 4,100 | 4,100 | 4,090 | 4,100 | 28,000 | 3,080.39 |
| 1987-02-24 | 4,230 | 4,230 | 4,200 | 4,200 | 15,000 | 3,155.52 |
| 1987-02-23 | 4,200 | 4,230 | 4,200 | 4,210 | 79,000 | 3,163.04 |
| 1987-02-20 | 4,260 | 4,270 | 4,240 | 4,250 | 34,000 | 3,193.09 |
| 1987-02-19 | 4,210 | 4,260 | 4,210 | 4,250 | 18,000 | 3,193.09 |
| 1987-02-18 | 4,100 | 4,200 | 4,100 | 4,200 | 33,000 | 3,155.52 |
| 1987-02-17 | 4,080 | 4,110 | 4,080 | 4,100 | 16,000 | 3,080.39 |
| 1987-02-16 | 4,100 | 4,100 | 4,060 | 4,070 | 14,000 | 3,057.85 |
| 1987-02-13 | 4,100 | 4,100 | 4,100 | 4,100 | 12,000 | 3,080.39 |
| 1987-02-12 | 4,150 | 4,150 | 4,100 | 4,100 | 8,000 | 3,080.39 |
| 1987-02-10 | 4,100 | 4,200 | 4,100 | 4,200 | 4,000 | 3,155.52 |
| 1987-02-09 | 4,150 | 4,150 | 4,100 | 4,100 | 3,000 | 3,080.39 |
| 1987-02-07 | 4,010 | 4,100 | 4,010 | 4,100 | 6,000 | 3,080.39 |
| 1987-02-06 | 4,010 | 4,010 | 4,010 | 4,010 | 54,000 | 3,012.77 |
| 1987-02-05 | 4,060 | 4,090 | 4,010 | 4,010 | 23,000 | 3,012.77 |
| 1987-02-04 | 4,090 | 4,130 | 4,050 | 4,120 | 18,000 | 3,095.42 |
| 1987-02-03 | 4,190 | 4,190 | 4,090 | 4,100 | 14,000 | 3,080.39 |
| 1987-02-02 | 4,120 | 4,140 | 4,090 | 4,140 | 16,000 | 3,110.44 |
| 1987-01-31 | 4,100 | 4,100 | 4,090 | 4,090 | 8,000 | 3,072.88 |
| 1987-01-30 | 4,080 | 4,080 | 4,000 | 4,010 | 38,000 | 3,012.77 |
| 1987-01-29 | 4,100 | 4,100 | 4,100 | 4,100 | 15,000 | 3,080.39 |
| 1987-01-28 | 4,100 | 4,150 | 4,090 | 4,090 | 44,000 | 3,072.88 |
| 1987-01-27 | 4,120 | 4,120 | 4,090 | 4,090 | 7,000 | 3,072.88 |
| 1987-01-26 | 4,100 | 4,100 | 4,090 | 4,090 | 5,000 | 3,072.88 |
| 1987-01-24 | 4,100 | 4,120 | 4,100 | 4,120 | 4,000 | 3,095.42 |
| 1987-01-23 | 4,100 | 4,120 | 4,100 | 4,110 | 15,000 | 3,087.90 |
| 1987-01-22 | 4,040 | 4,100 | 4,040 | 4,050 | 13,000 | 3,042.82 |
| 1987-01-21 | 4,010 | 4,100 | 4,010 | 4,020 | 24,000 | 3,020.29 |
| 1987-01-20 | 4,010 | 4,050 | 4,000 | 4,010 | 32,000 | 3,012.77 |
| 1987-01-19 | 4,190 | 4,190 | 4,050 | 4,050 | 14,000 | 3,042.82 |
| 1987-01-16 | 4,300 | 4,310 | 4,250 | 4,250 | 14,000 | 3,193.09 |
| 1987-01-14 | 4,350 | 4,350 | 4,340 | 4,340 | 8,000 | 3,260.71 |
| 1987-01-13 | 4,590 | 4,590 | 4,490 | 4,550 | 18,000 | 3,418.48 |
| 1987-01-12 | 4,480 | 4,600 | 4,400 | 4,600 | 22,000 | 3,456.05 |
| 1987-01-09 | 4,550 | 4,550 | 4,520 | 4,530 | 11,000 | 3,403.46 |
| 1987-01-08 | 4,550 | 4,550 | 4,450 | 4,550 | 11,000 | 3,418.48 |
| 1987-01-07 | 4,590 | 4,590 | 4,550 | 4,550 | 18,000 | 3,418.48 |
| 1987-01-05 | 4,680 | 4,680 | 4,650 | 4,650 | 4,000 | 3,493.61 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株
