7241 フタバ産業(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 | 1,360 | 1,360 | 1,300 | 1,300 | 18,000 | 767.02 |
| 1987-12-26 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 796.52 |
| 1987-12-25 | 1,350 | 1,370 | 1,350 | 1,350 | 8,000 | 796.52 |
| 1987-12-24 | 1,400 | 1,400 | 1,350 | 1,350 | 30,000 | 796.52 |
| 1987-12-23 | 1,380 | 1,400 | 1,380 | 1,400 | 37,000 | 826.02 |
| 1987-12-22 | 1,380 | 1,400 | 1,360 | 1,380 | 34,000 | 814.22 |
| 1987-12-21 | 1,390 | 1,390 | 1,380 | 1,380 | 17,000 | 814.22 |
| 1987-12-18 | 1,350 | 1,350 | 1,320 | 1,320 | 13,000 | 778.82 |
| 1987-12-17 | 1,400 | 1,400 | 1,370 | 1,370 | 53,000 | 808.32 |
| 1987-12-16 | 1,410 | 1,410 | 1,400 | 1,400 | 14,000 | 826.02 |
| 1987-12-15 | 1,420 | 1,460 | 1,420 | 1,420 | 30,000 | 837.82 |
| 1987-12-14 | 1,440 | 1,450 | 1,410 | 1,410 | 31,000 | 831.92 |
| 1987-12-11 | 1,440 | 1,470 | 1,440 | 1,460 | 28,000 | 861.42 |
| 1987-12-10 | 1,480 | 1,500 | 1,440 | 1,460 | 56,000 | 861.42 |
| 1987-12-09 | 1,490 | 1,510 | 1,440 | 1,500 | 121,000 | 885.02 |
| 1987-12-08 | 1,360 | 1,490 | 1,360 | 1,480 | 160,000 | 873.22 |
| 1987-12-07 | 1,390 | 1,400 | 1,370 | 1,370 | 19,000 | 808.32 |
| 1987-12-05 | 1,360 | 1,400 | 1,360 | 1,370 | 12,000 | 808.32 |
| 1987-12-04 | 1,380 | 1,380 | 1,370 | 1,370 | 32,000 | 808.32 |
| 1987-12-03 | 1,360 | 1,400 | 1,360 | 1,370 | 45,000 | 808.32 |
| 1987-12-02 | 1,380 | 1,380 | 1,350 | 1,350 | 11,000 | 796.52 |
| 1987-12-01 | 1,340 | 1,370 | 1,340 | 1,370 | 11,000 | 808.32 |
| 1987-11-30 | 1,380 | 1,380 | 1,370 | 1,370 | 11,000 | 808.32 |
| 1987-11-28 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 826.02 |
| 1987-11-27 | 1,360 | 1,420 | 1,360 | 1,400 | 61,000 | 826.02 |
| 1987-11-26 | 1,380 | 1,390 | 1,370 | 1,380 | 32,000 | 814.22 |
| 1987-11-25 | 1,370 | 1,390 | 1,350 | 1,370 | 35,000 | 808.32 |
| 1987-11-24 | 1,350 | 1,350 | 1,340 | 1,350 | 9,000 | 796.52 |
| 1987-11-20 | 1,360 | 1,360 | 1,350 | 1,350 | 9,000 | 796.52 |
| 1987-11-19 | 1,330 | 1,370 | 1,320 | 1,350 | 44,000 | 796.52 |
| 1987-11-18 | 1,330 | 1,330 | 1,260 | 1,300 | 13,000 | 767.02 |
| 1987-11-17 | 1,340 | 1,340 | 1,320 | 1,340 | 5,000 | 790.62 |
| 1987-11-16 | 1,350 | 1,370 | 1,280 | 1,350 | 30,000 | 796.52 |
| 1987-11-13 | 1,290 | 1,350 | 1,290 | 1,340 | 40,000 | 790.62 |
| 1987-11-12 | 1,150 | 1,230 | 1,150 | 1,230 | 24,000 | 725.72 |
| 1987-11-11 | 1,180 | 1,180 | 1,030 | 1,170 | 56,000 | 690.32 |
| 1987-11-10 | 1,260 | 1,260 | 1,180 | 1,200 | 55,000 | 708.02 |
| 1987-11-09 | 1,310 | 1,310 | 1,250 | 1,260 | 20,000 | 743.42 |
| 1987-11-07 | 1,280 | 1,320 | 1,260 | 1,320 | 13,000 | 778.82 |
| 1987-11-06 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 767.02 |
| 1987-11-05 | 1,330 | 1,330 | 1,300 | 1,300 | 77,000 | 767.02 |
| 1987-11-04 | 1,330 | 1,350 | 1,330 | 1,350 | 7,000 | 796.52 |
| 1987-11-02 | 1,390 | 1,400 | 1,350 | 1,380 | 26,000 | 814.22 |
| 1987-10-31 | 1,350 | 1,410 | 1,350 | 1,410 | 11,000 | 831.92 |
| 1987-10-30 | 1,250 | 1,350 | 1,250 | 1,350 | 19,000 | 796.52 |
| 1987-10-29 | 1,300 | 1,300 | 1,240 | 1,270 | 84,000 | 749.32 |
| 1987-10-28 | 1,360 | 1,360 | 1,310 | 1,310 | 16,000 | 772.92 |
| 1987-10-27 | 1,250 | 1,350 | 1,250 | 1,350 | 15,000 | 796.52 |
| 1987-10-26 | 1,350 | 1,370 | 1,240 | 1,270 | 44,000 | 749.32 |
| 1987-10-24 | 1,400 | 1,400 | 1,370 | 1,370 | 12,000 | 808.32 |
| 1987-10-23 | 1,350 | 1,390 | 1,330 | 1,340 | 109,000 | 790.62 |
| 1987-10-22 | 1,490 | 1,490 | 1,340 | 1,390 | 218,000 | 820.12 |
| 1987-10-21 | 1,430 | 1,520 | 1,410 | 1,440 | 194,000 | 849.62 |
| 1987-10-19 | 1,650 | 1,650 | 1,580 | 1,580 | 166,000 | 932.22 |
| 1987-10-16 | 1,670 | 1,710 | 1,660 | 1,690 | 293,000 | 997.12 |
| 1987-10-15 | 1,600 | 1,750 | 1,590 | 1,700 | 712,000 | 1,003.02 |
| 1987-10-14 | 1,600 | 1,640 | 1,600 | 1,640 | 321,000 | 967.62 |
| 1987-10-13 | 1,540 | 1,650 | 1,510 | 1,620 | 693,000 | 955.82 |
| 1987-10-12 | 1,530 | 1,550 | 1,480 | 1,550 | 230,000 | 914.52 |
| 1987-10-09 | 1,440 | 1,550 | 1,440 | 1,540 | 428,000 | 908.62 |
| 1987-10-08 | 1,450 | 1,460 | 1,430 | 1,430 | 263,000 | 843.72 |
| 1987-10-07 | 1,410 | 1,450 | 1,400 | 1,450 | 176,000 | 855.52 |
| 1987-10-06 | 1,390 | 1,450 | 1,380 | 1,450 | 169,000 | 855.52 |
| 1987-10-05 | 1,400 | 1,430 | 1,380 | 1,400 | 92,000 | 826.02 |
| 1987-10-03 | 1,390 | 1,400 | 1,380 | 1,400 | 94,000 | 826.02 |
| 1987-10-02 | 1,280 | 1,400 | 1,280 | 1,350 | 311,000 | 796.52 |
| 1987-10-01 | 1,280 | 1,290 | 1,260 | 1,260 | 28,000 | 743.42 |
| 1987-09-30 | 1,250 | 1,300 | 1,230 | 1,300 | 53,000 | 767.02 |
| 1987-09-29 | 1,230 | 1,260 | 1,230 | 1,230 | 7,000 | 725.72 |
| 1987-09-28 | 1,280 | 1,300 | 1,200 | 1,270 | 77,000 | 749.32 |
| 1987-09-26 | 1,180 | 1,310 | 1,180 | 1,300 | 41,000 | 767.02 |
| 1987-09-25 | 1,180 | 1,200 | 1,170 | 1,170 | 91,000 | 690.32 |
| 1987-09-24 | 1,230 | 1,240 | 1,170 | 1,180 | 58,000 | 696.22 |
| 1987-09-22 | 1,190 | 1,210 | 1,180 | 1,210 | 56,000 | 713.92 |
| 1987-09-21 | 1,260 | 1,280 | 1,170 | 1,170 | 84,000 | 690.32 |
| 1987-09-18 | 1,270 | 1,340 | 1,270 | 1,270 | 162,000 | 749.32 |
| 1987-09-17 | 1,310 | 1,310 | 1,280 | 1,290 | 37,000 | 761.12 |
| 1987-09-16 | 1,320 | 1,320 | 1,300 | 1,310 | 30,000 | 772.92 |
| 1987-09-14 | 1,300 | 1,330 | 1,300 | 1,320 | 133,000 | 778.82 |
| 1987-09-11 | 1,280 | 1,330 | 1,260 | 1,280 | 134,000 | 755.22 |
| 1987-09-10 | 1,240 | 1,290 | 1,230 | 1,280 | 162,000 | 755.22 |
| 1987-09-09 | 1,270 | 1,270 | 1,140 | 1,220 | 403,000 | 719.82 |
| 1987-09-08 | 1,180 | 1,250 | 1,180 | 1,250 | 28,000 | 737.52 |
| 1987-09-07 | 1,200 | 1,210 | 1,160 | 1,200 | 359,000 | 708.02 |
| 1987-09-05 | 1,270 | 1,270 | 1,200 | 1,210 | 79,000 | 713.92 |
| 1987-09-04 | 1,250 | 1,290 | 1,190 | 1,200 | 235,000 | 708.02 |
| 1987-09-03 | 1,250 | 1,260 | 1,230 | 1,240 | 102,000 | 731.62 |
| 1987-09-02 | 1,270 | 1,290 | 1,250 | 1,250 | 46,000 | 737.52 |
| 1987-09-01 | 1,300 | 1,320 | 1,280 | 1,280 | 32,000 | 755.22 |
| 1987-08-31 | 1,270 | 1,300 | 1,260 | 1,260 | 26,000 | 743.42 |
| 1987-08-29 | 1,300 | 1,300 | 1,250 | 1,250 | 30,000 | 737.52 |
| 1987-08-28 | 1,320 | 1,320 | 1,280 | 1,280 | 53,000 | 755.22 |
| 1987-08-27 | 1,300 | 1,350 | 1,290 | 1,290 | 29,000 | 761.12 |
| 1987-08-26 | 1,300 | 1,330 | 1,280 | 1,280 | 69,000 | 755.22 |
| 1987-08-25 | 1,320 | 1,320 | 1,260 | 1,280 | 49,000 | 755.22 |
| 1987-08-24 | 1,250 | 1,320 | 1,210 | 1,320 | 121,000 | 778.82 |
| 1987-08-22 | 1,290 | 1,290 | 1,230 | 1,240 | 88,000 | 731.62 |
| 1987-08-21 | 1,330 | 1,330 | 1,300 | 1,300 | 33,000 | 767.02 |
| 1987-08-20 | 1,310 | 1,360 | 1,290 | 1,310 | 66,000 | 772.92 |
| 1987-08-19 | 1,330 | 1,360 | 1,320 | 1,340 | 63,000 | 790.62 |
| 1987-08-18 | 1,470 | 1,470 | 1,370 | 1,370 | 89,000 | 808.32 |
| 1987-08-17 | 1,460 | 1,530 | 1,430 | 1,470 | 207,000 | 867.32 |
| 1987-08-14 | 1,390 | 1,460 | 1,390 | 1,460 | 1,079,999 | 861.42 |
| 1987-08-13 | 1,420 | 1,430 | 1,370 | 1,400 | 93,000 | 826.02 |
| 1987-08-12 | 1,430 | 1,440 | 1,350 | 1,410 | 530,000 | 831.92 |
| 1987-08-11 | 1,500 | 1,500 | 1,400 | 1,410 | 291,000 | 831.92 |
| 1987-08-10 | 1,570 | 1,670 | 1,400 | 1,530 | 3,179,998 | 902.72 |
| 1987-08-07 | 1,300 | 1,490 | 1,300 | 1,490 | 1,641,999 | 879.12 |
| 1987-08-06 | 1,260 | 1,300 | 1,240 | 1,290 | 341,000 | 761.12 |
| 1987-08-05 | 1,220 | 1,270 | 1,210 | 1,270 | 473,000 | 749.32 |
| 1987-08-04 | 1,140 | 1,200 | 1,140 | 1,200 | 283,000 | 708.02 |
| 1987-08-03 | 1,140 | 1,140 | 1,130 | 1,140 | 47,000 | 672.61 |
| 1987-08-01 | 1,120 | 1,140 | 1,090 | 1,140 | 76,000 | 672.61 |
| 1987-07-31 | 1,100 | 1,110 | 1,070 | 1,100 | 66,000 | 649.01 |
| 1987-07-30 | 1,100 | 1,110 | 1,100 | 1,110 | 12,000 | 654.91 |
| 1987-07-29 | 1,090 | 1,100 | 1,070 | 1,100 | 24,000 | 649.01 |
| 1987-07-28 | 1,050 | 1,100 | 1,050 | 1,090 | 45,000 | 643.11 |
| 1987-07-27 | 1,050 | 1,050 | 1,050 | 1,050 | 35,000 | 619.51 |
| 1987-07-25 | 1,080 | 1,080 | 1,050 | 1,050 | 17,000 | 619.51 |
| 1987-07-24 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 | 631.31 |
| 1987-07-23 | 1,080 | 1,090 | 1,060 | 1,060 | 13,000 | 625.41 |
| 1987-07-22 | 1,100 | 1,120 | 1,070 | 1,070 | 71,000 | 631.31 |
| 1987-07-21 | 1,090 | 1,110 | 1,080 | 1,100 | 50,000 | 649.01 |
| 1987-07-20 | 1,120 | 1,130 | 1,060 | 1,060 | 52,000 | 625.41 |
| 1987-07-17 | 1,050 | 1,160 | 1,050 | 1,120 | 191,000 | 660.81 |
| 1987-07-16 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 595.91 |
| 1987-07-15 | 1,020 | 1,050 | 1,000 | 1,030 | 17,000 | 607.71 |
| 1987-07-14 | 1,010 | 1,020 | 1,000 | 1,000 | 13,000 | 590.01 |
| 1987-07-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 601.81 |
| 1987-07-10 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 601.81 |
| 1987-07-09 | 990 | 1,020 | 990 | 1,020 | 8,000 | 601.81 |
| 1987-07-08 | 981 | 991 | 981 | 982 | 25,000 | 579.39 |
| 1987-07-07 | 1,010 | 1,020 | 1,000 | 1,000 | 30,000 | 590.01 |
| 1987-07-06 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 601.81 |
| 1987-07-04 | 1,060 | 1,070 | 1,040 | 1,040 | 26,000 | 613.61 |
| 1987-07-03 | 1,070 | 1,080 | 1,060 | 1,060 | 27,000 | 625.41 |
| 1987-07-02 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 613.61 |
| 1987-07-01 | 1,020 | 1,020 | 1,010 | 1,020 | 7,000 | 601.81 |
| 1987-06-30 | 1,040 | 1,040 | 1,010 | 1,020 | 13,000 | 601.81 |
| 1987-06-29 | 1,070 | 1,070 | 1,050 | 1,060 | 21,000 | 625.41 |
| 1987-06-27 | 1,070 | 1,080 | 1,060 | 1,070 | 20,000 | 631.31 |
| 1987-06-26 | 1,080 | 1,080 | 1,070 | 1,070 | 25,000 | 631.31 |
| 1987-06-25 | 1,080 | 1,080 | 1,070 | 1,070 | 37,000 | 631.31 |
| 1987-06-24 | 1,050 | 1,080 | 1,050 | 1,080 | 90,000 | 637.21 |
| 1987-06-23 | 1,050 | 1,050 | 1,020 | 1,050 | 13,000 | 619.51 |
| 1987-06-22 | 1,040 | 1,060 | 1,040 | 1,040 | 39,000 | 613.61 |
| 1987-06-19 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 | 619.51 |
| 1987-06-18 | 1,090 | 1,090 | 1,020 | 1,080 | 45,000 | 637.21 |
| 1987-06-17 | 1,070 | 1,090 | 1,060 | 1,080 | 84,000 | 637.21 |
| 1987-06-16 | 1,070 | 1,100 | 1,070 | 1,070 | 91,000 | 631.31 |
| 1987-06-15 | 1,100 | 1,120 | 1,060 | 1,060 | 161,000 | 625.41 |
| 1987-06-12 | 1,020 | 1,100 | 1,010 | 1,080 | 168,000 | 637.21 |
| 1987-06-11 | 1,010 | 1,020 | 995 | 1,010 | 21,000 | 595.91 |
| 1987-06-10 | 1,000 | 1,000 | 991 | 992 | 15,000 | 585.29 |
| 1987-06-09 | 1,010 | 1,010 | 991 | 1,000 | 22,000 | 590.01 |
| 1987-06-08 | 1,020 | 1,020 | 1,000 | 1,010 | 70,000 | 595.91 |
| 1987-06-06 | 980 | 1,020 | 980 | 1,020 | 65,000 | 601.81 |
| 1987-06-05 | 960 | 980 | 960 | 980 | 54,000 | 578.21 |
| 1987-06-04 | 960 | 960 | 951 | 960 | 60,000 | 566.41 |
| 1987-06-03 | 961 | 961 | 951 | 960 | 61,000 | 566.41 |
| 1987-06-02 | 960 | 980 | 955 | 970 | 54,000 | 572.31 |
| 1987-06-01 | 965 | 970 | 937 | 937 | 64,000 | 552.84 |
| 1987-05-30 | 925 | 979 | 925 | 970 | 66,000 | 572.31 |
| 1987-05-29 | 917 | 920 | 917 | 920 | 38,000 | 542.81 |
| 1987-05-28 | 917 | 917 | 910 | 917 | 44,000 | 541.04 |
| 1987-05-27 | 910 | 915 | 905 | 915 | 36,000 | 539.86 |
| 1987-05-26 | 901 | 905 | 900 | 905 | 18,000 | 533.96 |
| 1987-05-25 | 910 | 920 | 900 | 900 | 103,000 | 531.01 |
| 1987-05-23 | 901 | 910 | 901 | 910 | 3,000 | 536.91 |
| 1987-05-22 | 900 | 910 | 900 | 910 | 10,000 | 536.91 |
| 1987-05-21 | 920 | 930 | 910 | 910 | 12,000 | 536.91 |
| 1987-05-20 | 899 | 930 | 899 | 930 | 63,000 | 548.71 |
| 1987-05-19 | 861 | 900 | 861 | 900 | 17,000 | 531.01 |
| 1987-05-18 | 860 | 870 | 860 | 860 | 44,000 | 507.41 |
| 1987-05-14 | 862 | 862 | 860 | 862 | 8,000 | 508.59 |
| 1987-05-13 | 867 | 870 | 860 | 870 | 13,000 | 513.31 |
| 1987-05-12 | 875 | 875 | 866 | 866 | 8,000 | 510.95 |
| 1987-05-11 | 886 | 886 | 875 | 875 | 4,000 | 516.26 |
| 1987-05-08 | 884 | 898 | 884 | 887 | 11,000 | 523.34 |
| 1987-05-07 | 886 | 886 | 886 | 886 | 9,000 | 522.75 |
| 1987-05-06 | 856 | 856 | 856 | 856 | 2,000 | 505.05 |
| 1987-05-02 | 851 | 855 | 851 | 855 | 7,000 | 504.46 |
| 1987-05-01 | 850 | 850 | 842 | 850 | 40,000 | 501.51 |
| 1987-04-30 | 850 | 850 | 840 | 850 | 12,000 | 501.51 |
| 1987-04-28 | 850 | 850 | 845 | 845 | 4,000 | 498.56 |
| 1987-04-27 | 860 | 860 | 850 | 850 | 7,000 | 501.51 |
| 1987-04-25 | 850 | 850 | 850 | 850 | 10,000 | 501.51 |
| 1987-04-24 | 850 | 850 | 850 | 850 | 8,000 | 501.51 |
| 1987-04-22 | 845 | 850 | 845 | 850 | 6,000 | 501.51 |
| 1987-04-21 | 841 | 845 | 840 | 845 | 9,000 | 498.56 |
| 1987-04-20 | 850 | 850 | 830 | 840 | 11,000 | 495.61 |
| 1987-04-17 | 831 | 832 | 830 | 830 | 21,000 | 489.71 |
| 1987-04-16 | 825 | 831 | 825 | 830 | 8,000 | 489.71 |
| 1987-04-15 | 820 | 830 | 820 | 825 | 15,000 | 486.76 |
| 1987-04-14 | 820 | 822 | 820 | 820 | 16,000 | 483.81 |
| 1987-04-13 | 840 | 840 | 830 | 830 | 16,000 | 489.71 |
| 1987-04-10 | 860 | 860 | 850 | 850 | 5,000 | 501.51 |
| 1987-04-09 | 861 | 861 | 860 | 860 | 9,000 | 507.41 |
| 1987-04-08 | 875 | 875 | 860 | 860 | 9,000 | 507.41 |
| 1987-04-07 | 870 | 870 | 860 | 860 | 11,000 | 507.41 |
| 1987-04-06 | 870 | 870 | 869 | 870 | 19,000 | 513.31 |
| 1987-04-04 | 875 | 880 | 875 | 880 | 5,000 | 519.21 |
| 1987-04-03 | 889 | 890 | 879 | 880 | 9,000 | 519.21 |
| 1987-04-02 | 885 | 890 | 885 | 890 | 4,000 | 525.11 |
| 1987-04-01 | 902 | 902 | 880 | 895 | 7,000 | 528.06 |
| 1987-03-31 | 890 | 903 | 885 | 903 | 30,000 | 532.78 |
| 1987-03-30 | 875 | 900 | 875 | 900 | 17,000 | 531.01 |
| 1987-03-28 | 865 | 865 | 865 | 865 | 9,000 | 510.36 |
| 1987-03-27 | 851 | 851 | 850 | 850 | 10,000 | 501.51 |
| 1987-03-26 | 860 | 860 | 830 | 845 | 26,000 | 498.56 |
| 1987-03-25 | 840 | 850 | 840 | 850 | 28,000 | 501.51 |
| 1987-03-24 | 850 | 855 | 840 | 840 | 99,000 | 495.61 |
| 1987-03-23 | 880 | 880 | 850 | 850 | 51,000 | 501.51 |
| 1987-03-20 | 884 | 884 | 870 | 870 | 24,000 | 513.31 |
| 1987-03-19 | 873 | 880 | 873 | 880 | 86,000 | 519.21 |
| 1987-03-18 | 880 | 880 | 860 | 870 | 115,000 | 513.31 |
| 1987-03-17 | 892 | 892 | 890 | 890 | 12,000 | 525.11 |
| 1987-03-16 | 895 | 895 | 890 | 890 | 8,000 | 525.11 |
| 1987-03-13 | 891 | 895 | 880 | 895 | 31,000 | 528.06 |
| 1987-03-12 | 889 | 895 | 885 | 885 | 42,000 | 522.16 |
| 1987-03-11 | 890 | 890 | 890 | 890 | 2,000 | 525.11 |
| 1987-03-10 | 899 | 900 | 890 | 900 | 9,000 | 531.01 |
| 1987-03-09 | 900 | 900 | 900 | 900 | 10,000 | 531.01 |
| 1987-03-06 | 890 | 900 | 881 | 900 | 18,000 | 531.01 |
| 1987-03-05 | 896 | 896 | 890 | 890 | 27,000 | 525.11 |
| 1987-03-04 | 895 | 895 | 892 | 892 | 11,000 | 526.29 |
| 1987-03-03 | 910 | 910 | 900 | 910 | 15,000 | 536.91 |
| 1987-03-02 | 901 | 910 | 900 | 910 | 27,000 | 536.91 |
| 1987-02-28 | 891 | 900 | 891 | 900 | 5,000 | 531.01 |
| 1987-02-27 | 892 | 900 | 891 | 891 | 16,000 | 525.70 |
| 1987-02-26 | 900 | 900 | 890 | 890 | 8,000 | 525.11 |
| 1987-02-25 | 900 | 900 | 900 | 900 | 7,000 | 531.01 |
| 1987-02-24 | 887 | 938 | 887 | 938 | 33,000 | 553.43 |
| 1987-02-23 | 899 | 899 | 886 | 887 | 5,000 | 523.34 |
| 1987-02-20 | 881 | 900 | 881 | 900 | 7,000 | 531.01 |
| 1987-02-19 | 900 | 900 | 880 | 880 | 11,000 | 519.21 |
| 1987-02-18 | 900 | 900 | 880 | 880 | 59,000 | 519.21 |
| 1987-02-17 | 910 | 910 | 900 | 900 | 24,000 | 531.01 |
| 1987-02-16 | 900 | 900 | 880 | 895 | 48,000 | 528.06 |
| 1987-02-13 | 896 | 896 | 880 | 880 | 45,000 | 519.21 |
| 1987-02-10 | 895 | 896 | 890 | 890 | 6,000 | 525.11 |
| 1987-02-09 | 896 | 896 | 895 | 895 | 2,000 | 528.06 |
| 1987-02-07 | 905 | 905 | 895 | 895 | 6,000 | 528.06 |
| 1987-02-06 | 901 | 910 | 895 | 895 | 11,000 | 528.06 |
| 1987-02-05 | 905 | 905 | 900 | 900 | 3,000 | 531.01 |
| 1987-02-04 | 900 | 900 | 895 | 895 | 23,000 | 528.06 |
| 1987-02-03 | 900 | 900 | 900 | 900 | 13,000 | 531.01 |
| 1987-02-02 | 900 | 900 | 900 | 900 | 12,000 | 531.01 |
| 1987-01-31 | 900 | 900 | 890 | 892 | 12,000 | 526.29 |
| 1987-01-30 | 900 | 900 | 900 | 900 | 1,000 | 531.01 |
| 1987-01-29 | 890 | 900 | 885 | 900 | 27,000 | 531.01 |
| 1987-01-28 | 901 | 902 | 890 | 890 | 20,000 | 525.11 |
| 1987-01-27 | 910 | 910 | 901 | 901 | 10,000 | 531.60 |
| 1987-01-26 | 915 | 915 | 900 | 900 | 20,000 | 531.01 |
| 1987-01-23 | 920 | 929 | 910 | 910 | 23,000 | 536.91 |
| 1987-01-22 | 918 | 920 | 918 | 920 | 12,000 | 542.81 |
| 1987-01-21 | 920 | 920 | 918 | 918 | 14,000 | 541.63 |
| 1987-01-20 | 920 | 920 | 920 | 920 | 11,000 | 542.81 |
| 1987-01-19 | 920 | 920 | 915 | 915 | 18,000 | 539.86 |
| 1987-01-16 | 920 | 930 | 920 | 930 | 8,000 | 548.71 |
| 1987-01-14 | 920 | 920 | 920 | 920 | 9,000 | 542.81 |
| 1987-01-13 | 920 | 920 | 910 | 910 | 12,000 | 536.91 |
| 1987-01-12 | 940 | 940 | 931 | 931 | 6,000 | 549.30 |
| 1987-01-09 | 943 | 950 | 940 | 940 | 26,000 | 554.61 |
| 1987-01-08 | 941 | 942 | 941 | 941 | 13,000 | 555.20 |
| 1987-01-07 | 982 | 985 | 980 | 980 | 8,000 | 578.21 |
| 1987-01-06 | 981 | 1,000 | 981 | 981 | 20,000 | 578.80 |
| 1987-01-05 | 1,000 | 1,030 | 1,000 | 1,000 | 10,000 | 590.01 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
