7259 (株)アイシン 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 | 1,090 | 1,130 | 1,070 | 1,130 | 578,000 | 376.67 |
| 1987-12-26 | 1,210 | 1,220 | 1,120 | 1,120 | 1,955,000 | 373.33 |
| 1987-12-25 | 1,170 | 1,230 | 1,120 | 1,230 | 5,438,000 | 410 |
| 1987-12-24 | 1,140 | 1,160 | 1,120 | 1,140 | 1,403,000 | 380 |
| 1987-12-23 | 1,130 | 1,140 | 1,100 | 1,130 | 718,000 | 376.67 |
| 1987-12-22 | 1,160 | 1,170 | 1,110 | 1,110 | 2,338,000 | 370 |
| 1987-12-21 | 1,080 | 1,150 | 1,080 | 1,140 | 2,940,000 | 380 |
| 1987-12-18 | 1,050 | 1,070 | 1,030 | 1,060 | 402,000 | 353.33 |
| 1987-12-17 | 1,060 | 1,070 | 1,040 | 1,050 | 644,000 | 350 |
| 1987-12-16 | 1,030 | 1,060 | 1,020 | 1,060 | 540,000 | 353.33 |
| 1987-12-15 | 1,050 | 1,070 | 1,010 | 1,010 | 339,000 | 336.67 |
| 1987-12-14 | 1,030 | 1,040 | 1,010 | 1,010 | 326,000 | 336.67 |
| 1987-12-11 | 1,030 | 1,040 | 1,020 | 1,020 | 391,000 | 340 |
| 1987-12-10 | 1,070 | 1,070 | 1,040 | 1,050 | 477,000 | 350 |
| 1987-12-09 | 1,070 | 1,090 | 1,050 | 1,070 | 1,129,000 | 356.67 |
| 1987-12-08 | 1,040 | 1,090 | 1,000 | 1,080 | 1,621,000 | 360 |
| 1987-12-07 | 1,010 | 1,050 | 1,010 | 1,020 | 316,000 | 340 |
| 1987-12-05 | 992 | 1,040 | 992 | 1,030 | 334,000 | 343.33 |
| 1987-12-04 | 1,030 | 1,050 | 1,010 | 1,010 | 407,000 | 336.67 |
| 1987-12-03 | 1,060 | 1,080 | 1,020 | 1,050 | 1,019,000 | 350 |
| 1987-12-02 | 980 | 1,020 | 980 | 1,000 | 184,000 | 333.33 |
| 1987-12-01 | 965 | 975 | 965 | 970 | 96,000 | 323.33 |
| 1987-11-30 | 980 | 980 | 965 | 965 | 14,000 | 321.67 |
| 1987-11-28 | 971 | 980 | 970 | 980 | 124,000 | 326.67 |
| 1987-11-27 | 1,010 | 1,020 | 985 | 1,000 | 170,000 | 333.33 |
| 1987-11-26 | 1,030 | 1,030 | 1,010 | 1,030 | 228,000 | 343.33 |
| 1987-11-25 | 1,000 | 1,010 | 975 | 1,010 | 213,000 | 336.67 |
| 1987-11-24 | 980 | 990 | 980 | 981 | 92,000 | 327 |
| 1987-11-20 | 980 | 997 | 980 | 990 | 202,000 | 330 |
| 1987-11-19 | 981 | 990 | 981 | 981 | 50,000 | 327 |
| 1987-11-18 | 945 | 988 | 945 | 988 | 437,000 | 329.33 |
| 1987-11-17 | 980 | 980 | 950 | 950 | 107,000 | 316.67 |
| 1987-11-16 | 960 | 965 | 950 | 965 | 74,000 | 321.67 |
| 1987-11-13 | 970 | 970 | 947 | 947 | 145,000 | 315.67 |
| 1987-11-12 | 911 | 940 | 910 | 940 | 62,000 | 313.33 |
| 1987-11-11 | 940 | 940 | 900 | 900 | 179,000 | 300 |
| 1987-11-10 | 960 | 960 | 919 | 920 | 38,000 | 306.67 |
| 1987-11-09 | 970 | 970 | 949 | 960 | 198,000 | 320 |
| 1987-11-07 | 970 | 970 | 960 | 960 | 70,000 | 320 |
| 1987-11-06 | 950 | 960 | 945 | 960 | 173,000 | 320 |
| 1987-11-05 | 961 | 961 | 940 | 940 | 98,000 | 313.33 |
| 1987-11-04 | 972 | 980 | 962 | 963 | 83,000 | 321 |
| 1987-11-02 | 990 | 994 | 990 | 992 | 51,000 | 330.67 |
| 1987-10-31 | 1,010 | 1,020 | 1,000 | 1,000 | 43,000 | 333.33 |
| 1987-10-30 | 1,000 | 1,020 | 990 | 990 | 68,000 | 330 |
| 1987-10-29 | 999 | 1,020 | 981 | 981 | 69,000 | 327 |
| 1987-10-28 | 1,070 | 1,080 | 998 | 1,020 | 499,000 | 340 |
| 1987-10-27 | 960 | 1,040 | 950 | 1,040 | 203,000 | 346.67 |
| 1987-10-26 | 1,000 | 1,020 | 950 | 950 | 177,000 | 316.67 |
| 1987-10-24 | 1,050 | 1,050 | 1,000 | 1,020 | 218,000 | 340 |
| 1987-10-23 | 1,000 | 1,020 | 981 | 990 | 363,000 | 330 |
| 1987-10-22 | 1,100 | 1,130 | 1,000 | 1,060 | 321,000 | 353.33 |
| 1987-10-21 | 1,000 | 1,030 | 998 | 1,030 | 658,000 | 343.33 |
| 1987-10-20 | 930 | 930 | 930 | 930 | 521,000 | 310 |
| 1987-10-19 | 1,120 | 1,150 | 1,110 | 1,130 | 163,000 | 376.67 |
| 1987-10-16 | 1,180 | 1,200 | 1,170 | 1,190 | 373,000 | 396.67 |
| 1987-10-15 | 1,190 | 1,230 | 1,170 | 1,180 | 1,033,000 | 393.33 |
| 1987-10-14 | 1,170 | 1,250 | 1,150 | 1,210 | 2,770,000 | 403.33 |
| 1987-10-13 | 1,160 | 1,160 | 1,150 | 1,150 | 122,000 | 383.33 |
| 1987-10-12 | 1,150 | 1,150 | 1,120 | 1,150 | 121,000 | 383.33 |
| 1987-10-09 | 1,210 | 1,220 | 1,170 | 1,170 | 804,000 | 390 |
| 1987-10-08 | 1,170 | 1,230 | 1,160 | 1,210 | 2,683,000 | 403.33 |
| 1987-10-07 | 1,120 | 1,160 | 1,120 | 1,130 | 852,000 | 376.67 |
| 1987-10-06 | 1,140 | 1,150 | 1,110 | 1,120 | 245,000 | 373.33 |
| 1987-10-05 | 1,130 | 1,140 | 1,130 | 1,140 | 147,000 | 380 |
| 1987-10-03 | 1,130 | 1,140 | 1,130 | 1,130 | 168,000 | 376.67 |
| 1987-10-02 | 1,100 | 1,140 | 1,090 | 1,130 | 424,000 | 376.67 |
| 1987-10-01 | 1,100 | 1,120 | 1,080 | 1,090 | 630,000 | 363.33 |
| 1987-09-30 | 1,130 | 1,140 | 1,100 | 1,100 | 372,000 | 366.67 |
| 1987-09-29 | 1,130 | 1,140 | 1,110 | 1,120 | 418,000 | 373.33 |
| 1987-09-28 | 1,150 | 1,150 | 1,120 | 1,150 | 240,000 | 383.33 |
| 1987-09-26 | 1,150 | 1,150 | 1,110 | 1,150 | 402,000 | 383.33 |
| 1987-09-25 | 1,110 | 1,120 | 1,070 | 1,120 | 546,000 | 373.33 |
| 1987-09-24 | 1,170 | 1,170 | 1,090 | 1,090 | 609,000 | 363.33 |
| 1987-09-22 | 1,140 | 1,160 | 1,140 | 1,150 | 353,000 | 383.33 |
| 1987-09-21 | 1,160 | 1,180 | 1,140 | 1,140 | 462,000 | 380 |
| 1987-09-18 | 1,200 | 1,200 | 1,160 | 1,160 | 868,000 | 386.67 |
| 1987-09-17 | 1,180 | 1,210 | 1,170 | 1,180 | 2,584,000 | 393.33 |
| 1987-09-16 | 1,160 | 1,180 | 1,140 | 1,160 | 1,173,000 | 386.67 |
| 1987-09-14 | 1,180 | 1,190 | 1,130 | 1,160 | 896,000 | 386.67 |
| 1987-09-11 | 1,190 | 1,190 | 1,140 | 1,170 | 932,000 | 390 |
| 1987-09-10 | 1,110 | 1,230 | 1,100 | 1,160 | 3,672,000 | 386.67 |
| 1987-09-09 | 1,110 | 1,110 | 1,060 | 1,100 | 906,000 | 366.67 |
| 1987-09-08 | 1,100 | 1,120 | 1,080 | 1,090 | 543,000 | 363.33 |
| 1987-09-07 | 1,130 | 1,150 | 1,070 | 1,080 | 717,000 | 360 |
| 1987-09-05 | 1,180 | 1,190 | 1,110 | 1,130 | 2,102,000 | 376.67 |
| 1987-09-04 | 1,180 | 1,190 | 1,140 | 1,160 | 7,088,000 | 386.67 |
| 1987-09-03 | 1,080 | 1,130 | 1,070 | 1,080 | 5,383,000 | 360 |
| 1987-09-02 | 1,070 | 1,070 | 1,030 | 1,040 | 253,000 | 346.67 |
| 1987-09-01 | 1,030 | 1,060 | 1,030 | 1,060 | 423,000 | 353.33 |
| 1987-08-31 | 1,040 | 1,040 | 1,030 | 1,040 | 93,000 | 346.67 |
| 1987-08-29 | 1,030 | 1,030 | 1,000 | 1,030 | 159,000 | 343.33 |
| 1987-08-28 | 1,040 | 1,040 | 996 | 1,000 | 311,000 | 333.33 |
| 1987-08-27 | 1,030 | 1,040 | 1,020 | 1,020 | 185,000 | 340 |
| 1987-08-26 | 1,030 | 1,040 | 1,010 | 1,040 | 237,000 | 346.67 |
| 1987-08-25 | 1,030 | 1,030 | 1,000 | 1,010 | 68,000 | 336.67 |
| 1987-08-24 | 1,030 | 1,040 | 1,010 | 1,020 | 161,000 | 340 |
| 1987-08-22 | 1,030 | 1,030 | 1,000 | 1,010 | 129,000 | 336.67 |
| 1987-08-21 | 1,040 | 1,040 | 1,020 | 1,020 | 235,000 | 340 |
| 1987-08-20 | 1,040 | 1,050 | 1,000 | 1,010 | 281,000 | 336.67 |
| 1987-08-19 | 1,010 | 1,010 | 1,000 | 1,000 | 173,000 | 333.33 |
| 1987-08-18 | 1,060 | 1,060 | 1,030 | 1,050 | 189,000 | 350 |
| 1987-08-17 | 1,090 | 1,090 | 1,060 | 1,080 | 1,205,000 | 360 |
| 1987-08-14 | 1,010 | 1,120 | 1,000 | 1,090 | 1,631,000 | 363.33 |
| 1987-08-13 | 982 | 1,010 | 982 | 1,010 | 112,000 | 336.67 |
| 1987-08-12 | 1,010 | 1,020 | 980 | 980 | 278,000 | 326.67 |
| 1987-08-11 | 1,010 | 1,020 | 1,000 | 1,000 | 137,000 | 333.33 |
| 1987-08-10 | 995 | 1,010 | 995 | 1,000 | 150,000 | 333.33 |
| 1987-08-07 | 993 | 1,000 | 992 | 995 | 86,000 | 331.67 |
| 1987-08-06 | 1,000 | 1,010 | 990 | 991 | 131,000 | 330.33 |
| 1987-08-05 | 1,010 | 1,020 | 995 | 1,000 | 136,000 | 333.33 |
| 1987-08-04 | 1,020 | 1,020 | 980 | 1,010 | 350,000 | 336.67 |
| 1987-08-03 | 1,020 | 1,040 | 1,010 | 1,020 | 880,000 | 340 |
| 1987-08-01 | 1,000 | 1,020 | 1,000 | 1,000 | 394,000 | 333.33 |
| 1987-07-31 | 971 | 1,030 | 971 | 990 | 669,000 | 330 |
| 1987-07-30 | 980 | 980 | 969 | 971 | 176,000 | 323.67 |
| 1987-07-29 | 950 | 980 | 949 | 965 | 284,000 | 321.67 |
| 1987-07-28 | 930 | 970 | 930 | 960 | 157,000 | 320 |
| 1987-07-27 | 920 | 921 | 910 | 910 | 75,000 | 303.33 |
| 1987-07-25 | 910 | 925 | 910 | 910 | 22,000 | 303.33 |
| 1987-07-24 | 925 | 925 | 908 | 920 | 75,000 | 306.67 |
| 1987-07-23 | 920 | 920 | 905 | 905 | 45,000 | 301.67 |
| 1987-07-22 | 929 | 930 | 905 | 905 | 220,000 | 301.67 |
| 1987-07-21 | 910 | 920 | 910 | 920 | 119,000 | 306.67 |
| 1987-07-20 | 935 | 935 | 925 | 925 | 124,000 | 308.33 |
| 1987-07-17 | 910 | 925 | 910 | 915 | 126,000 | 305 |
| 1987-07-16 | 906 | 921 | 905 | 910 | 99,000 | 303.33 |
| 1987-07-15 | 925 | 930 | 916 | 920 | 177,000 | 306.67 |
| 1987-07-14 | 921 | 921 | 915 | 915 | 137,000 | 305 |
| 1987-07-13 | 920 | 930 | 920 | 921 | 72,000 | 307 |
| 1987-07-10 | 910 | 925 | 910 | 924 | 131,000 | 308 |
| 1987-07-09 | 930 | 940 | 905 | 905 | 241,000 | 301.67 |
| 1987-07-08 | 936 | 936 | 922 | 922 | 148,000 | 307.33 |
| 1987-07-07 | 950 | 950 | 922 | 922 | 172,000 | 307.33 |
| 1987-07-06 | 969 | 969 | 945 | 945 | 199,000 | 315 |
| 1987-07-04 | 950 | 959 | 950 | 950 | 166,000 | 316.67 |
| 1987-07-03 | 950 | 960 | 940 | 941 | 130,000 | 313.67 |
| 1987-07-02 | 960 | 960 | 931 | 940 | 245,000 | 313.33 |
| 1987-07-01 | 961 | 972 | 950 | 950 | 164,000 | 316.67 |
| 1987-06-30 | 930 | 973 | 930 | 972 | 204,000 | 324 |
| 1987-06-29 | 952 | 956 | 940 | 940 | 292,000 | 313.33 |
| 1987-06-27 | 943 | 955 | 941 | 942 | 229,000 | 314 |
| 1987-06-26 | 970 | 980 | 963 | 963 | 202,000 | 321 |
| 1987-06-25 | 970 | 972 | 950 | 950 | 159,000 | 316.67 |
| 1987-06-24 | 990 | 990 | 970 | 972 | 233,000 | 324 |
| 1987-06-23 | 990 | 990 | 961 | 975 | 353,000 | 325 |
| 1987-06-22 | 998 | 998 | 974 | 994 | 259,000 | 331.33 |
| 1987-06-19 | 960 | 1,000 | 960 | 1,000 | 469,000 | 333.33 |
| 1987-06-18 | 1,000 | 1,000 | 960 | 960 | 357,000 | 320 |
| 1987-06-17 | 1,010 | 1,010 | 981 | 1,000 | 222,000 | 333.33 |
| 1987-06-16 | 1,000 | 1,020 | 1,000 | 1,010 | 401,000 | 336.67 |
| 1987-06-15 | 1,010 | 1,030 | 1,000 | 1,000 | 523,000 | 333.33 |
| 1987-06-12 | 1,040 | 1,050 | 1,000 | 1,030 | 1,199,000 | 343.33 |
| 1987-06-11 | 1,000 | 1,030 | 980 | 1,020 | 1,143,000 | 340 |
| 1987-06-10 | 1,030 | 1,030 | 1,000 | 1,000 | 486,000 | 333.33 |
| 1987-06-09 | 1,040 | 1,040 | 1,000 | 1,010 | 579,000 | 336.67 |
| 1987-06-08 | 1,040 | 1,050 | 1,010 | 1,040 | 784,000 | 346.67 |
| 1987-06-06 | 1,040 | 1,060 | 1,020 | 1,030 | 3,544,000 | 343.33 |
| 1987-06-05 | 971 | 1,050 | 971 | 1,000 | 4,909,000 | 333.33 |
| 1987-06-04 | 1,010 | 1,010 | 960 | 981 | 1,277,000 | 327 |
| 1987-06-03 | 975 | 1,020 | 954 | 1,000 | 3,415,000 | 333.33 |
| 1987-06-02 | 993 | 995 | 951 | 980 | 2,161,000 | 326.67 |
| 1987-06-01 | 944 | 1,020 | 935 | 983 | 6,534,000 | 327.67 |
| 1987-05-30 | 900 | 945 | 900 | 934 | 1,582,000 | 311.33 |
| 1987-05-29 | 840 | 900 | 840 | 899 | 565,000 | 299.67 |
| 1987-05-28 | 849 | 849 | 825 | 835 | 114,000 | 278.33 |
| 1987-05-27 | 855 | 868 | 850 | 850 | 220,000 | 283.33 |
| 1987-05-26 | 855 | 855 | 845 | 845 | 110,000 | 281.67 |
| 1987-05-25 | 860 | 865 | 845 | 845 | 118,000 | 281.67 |
| 1987-05-23 | 840 | 845 | 840 | 845 | 165,000 | 281.67 |
| 1987-05-22 | 836 | 840 | 833 | 833 | 73,000 | 277.67 |
| 1987-05-21 | 833 | 845 | 833 | 835 | 94,000 | 278.33 |
| 1987-05-20 | 845 | 845 | 830 | 830 | 146,000 | 276.67 |
| 1987-05-19 | 837 | 845 | 835 | 835 | 83,000 | 278.33 |
| 1987-05-18 | 850 | 850 | 829 | 837 | 95,000 | 279 |
| 1987-05-15 | 860 | 866 | 845 | 845 | 243,000 | 281.67 |
| 1987-05-14 | 850 | 880 | 849 | 860 | 794,000 | 286.67 |
| 1987-05-13 | 831 | 845 | 831 | 845 | 436,000 | 281.67 |
| 1987-05-12 | 835 | 835 | 830 | 831 | 212,000 | 277 |
| 1987-05-11 | 826 | 837 | 825 | 837 | 208,000 | 279 |
| 1987-05-08 | 820 | 835 | 820 | 826 | 212,000 | 275.33 |
| 1987-05-07 | 821 | 830 | 816 | 818 | 90,000 | 272.67 |
| 1987-05-06 | 815 | 830 | 815 | 821 | 187,000 | 273.67 |
| 1987-05-02 | 829 | 830 | 821 | 821 | 105,000 | 273.67 |
| 1987-05-01 | 820 | 835 | 810 | 825 | 686,000 | 275 |
| 1987-04-30 | 782 | 810 | 782 | 800 | 113,000 | 266.67 |
| 1987-04-28 | 780 | 799 | 775 | 782 | 62,000 | 260.67 |
| 1987-04-27 | 756 | 785 | 755 | 775 | 155,000 | 258.33 |
| 1987-04-25 | 760 | 760 | 755 | 755 | 110,000 | 251.67 |
| 1987-04-24 | 774 | 775 | 760 | 763 | 85,000 | 254.33 |
| 1987-04-23 | 775 | 775 | 760 | 775 | 202,000 | 258.33 |
| 1987-04-22 | 785 | 790 | 770 | 772 | 155,000 | 257.33 |
| 1987-04-21 | 770 | 800 | 766 | 795 | 436,000 | 265 |
| 1987-04-20 | 765 | 800 | 765 | 770 | 238,000 | 256.67 |
| 1987-04-17 | 759 | 770 | 759 | 770 | 343,000 | 256.67 |
| 1987-04-16 | 785 | 793 | 779 | 779 | 306,000 | 259.67 |
| 1987-04-15 | 793 | 794 | 781 | 781 | 101,000 | 260.33 |
| 1987-04-14 | 787 | 796 | 780 | 796 | 236,000 | 265.33 |
| 1987-04-13 | 801 | 801 | 791 | 800 | 75,000 | 266.67 |
| 1987-04-10 | 835 | 853 | 821 | 830 | 308,000 | 276.67 |
| 1987-04-09 | 812 | 852 | 808 | 845 | 134,000 | 281.67 |
| 1987-04-08 | 799 | 808 | 791 | 808 | 67,000 | 269.33 |
| 1987-04-07 | 800 | 809 | 795 | 809 | 145,000 | 269.67 |
| 1987-04-06 | 806 | 809 | 780 | 780 | 142,000 | 260 |
| 1987-04-04 | 816 | 816 | 805 | 805 | 34,000 | 268.33 |
| 1987-04-03 | 801 | 805 | 801 | 802 | 29,000 | 267.33 |
| 1987-04-02 | 795 | 801 | 785 | 795 | 205,000 | 265 |
| 1987-04-01 | 800 | 810 | 795 | 795 | 392,000 | 265 |
| 1987-03-31 | 800 | 800 | 790 | 800 | 84,000 | 266.67 |
| 1987-03-30 | 810 | 810 | 781 | 800 | 64,000 | 266.67 |
| 1987-03-28 | 845 | 845 | 811 | 812 | 46,000 | 270.67 |
| 1987-03-27 | 880 | 880 | 845 | 845 | 118,000 | 281.67 |
| 1987-03-26 | 860 | 880 | 840 | 880 | 245,000 | 293.33 |
| 1987-03-25 | 860 | 880 | 845 | 860 | 211,000 | 286.67 |
| 1987-03-24 | 880 | 880 | 840 | 850 | 202,000 | 283.33 |
| 1987-03-23 | 890 | 908 | 880 | 880 | 387,000 | 293.33 |
| 1987-03-20 | 857 | 899 | 848 | 890 | 1,315,000 | 296.67 |
| 1987-03-19 | 815 | 881 | 811 | 847 | 793,000 | 282.33 |
| 1987-03-18 | 825 | 825 | 805 | 825 | 215,000 | 275 |
| 1987-03-17 | 815 | 830 | 815 | 825 | 251,000 | 275 |
| 1987-03-16 | 835 | 835 | 820 | 835 | 239,000 | 278.33 |
| 1987-03-13 | 821 | 840 | 815 | 840 | 285,000 | 280 |
| 1987-03-12 | 805 | 850 | 795 | 830 | 390,000 | 276.67 |
| 1987-03-11 | 780 | 810 | 780 | 809 | 350,000 | 269.67 |
| 1987-03-10 | 790 | 798 | 781 | 781 | 206,000 | 260.33 |
| 1987-03-09 | 790 | 800 | 780 | 800 | 199,000 | 266.67 |
| 1987-03-07 | 781 | 796 | 780 | 780 | 186,000 | 260 |
| 1987-03-06 | 785 | 795 | 785 | 785 | 260,000 | 261.67 |
| 1987-03-05 | 790 | 798 | 785 | 795 | 447,000 | 265 |
| 1987-03-04 | 800 | 800 | 786 | 792 | 372,000 | 264 |
| 1987-03-03 | 785 | 800 | 780 | 785 | 277,000 | 261.67 |
| 1987-03-02 | 785 | 810 | 785 | 800 | 211,000 | 266.67 |
| 1987-02-28 | 799 | 805 | 790 | 805 | 191,000 | 268.33 |
| 1987-02-27 | 810 | 810 | 791 | 791 | 203,000 | 263.67 |
| 1987-02-26 | 795 | 810 | 795 | 810 | 73,000 | 270 |
| 1987-02-25 | 812 | 820 | 800 | 815 | 572,000 | 271.67 |
| 1987-02-24 | 821 | 822 | 795 | 820 | 350,000 | 273.33 |
| 1987-02-23 | 811 | 822 | 810 | 819 | 232,000 | 273 |
| 1987-02-20 | 810 | 815 | 805 | 810 | 365,000 | 270 |
| 1987-02-19 | 807 | 810 | 805 | 805 | 189,000 | 268.33 |
| 1987-02-18 | 810 | 815 | 805 | 805 | 103,000 | 268.33 |
| 1987-02-17 | 808 | 815 | 805 | 806 | 223,000 | 268.67 |
| 1987-02-16 | 811 | 811 | 791 | 805 | 352,000 | 268.33 |
| 1987-02-13 | 811 | 811 | 800 | 803 | 152,000 | 267.67 |
| 1987-02-12 | 810 | 810 | 805 | 810 | 32,000 | 270 |
| 1987-02-10 | 805 | 820 | 800 | 805 | 134,000 | 268.33 |
| 1987-02-09 | 800 | 800 | 797 | 797 | 65,000 | 265.67 |
| 1987-02-07 | 794 | 804 | 794 | 794 | 45,000 | 264.67 |
| 1987-02-06 | 804 | 804 | 795 | 804 | 230,000 | 268 |
| 1987-02-05 | 805 | 805 | 800 | 800 | 541,000 | 266.67 |
| 1987-02-04 | 813 | 815 | 805 | 805 | 297,000 | 268.33 |
| 1987-02-03 | 830 | 830 | 811 | 811 | 254,000 | 270.33 |
| 1987-02-02 | 818 | 835 | 818 | 831 | 320,000 | 277 |
| 1987-01-31 | 815 | 845 | 815 | 833 | 186,000 | 277.67 |
| 1987-01-30 | 810 | 833 | 810 | 818 | 172,000 | 272.67 |
| 1987-01-29 | 840 | 842 | 820 | 820 | 155,000 | 273.33 |
| 1987-01-28 | 835 | 855 | 815 | 850 | 245,000 | 283.33 |
| 1987-01-27 | 850 | 850 | 843 | 850 | 283,000 | 283.33 |
| 1987-01-26 | 846 | 860 | 846 | 851 | 56,000 | 283.67 |
| 1987-01-24 | 836 | 850 | 836 | 840 | 52,000 | 280 |
| 1987-01-23 | 860 | 870 | 830 | 836 | 161,000 | 278.67 |
| 1987-01-22 | 861 | 890 | 861 | 861 | 445,000 | 287 |
| 1987-01-21 | 860 | 870 | 860 | 870 | 133,000 | 290 |
| 1987-01-20 | 860 | 870 | 860 | 870 | 74,000 | 290 |
| 1987-01-19 | 865 | 866 | 860 | 860 | 84,000 | 286.67 |
| 1987-01-16 | 890 | 890 | 870 | 881 | 188,000 | 293.67 |
| 1987-01-14 | 884 | 900 | 875 | 900 | 703,000 | 300 |
| 1987-01-13 | 875 | 894 | 850 | 894 | 506,000 | 298 |
| 1987-01-12 | 862 | 895 | 861 | 890 | 397,000 | 296.67 |
| 1987-01-09 | 860 | 884 | 860 | 880 | 149,000 | 293.33 |
| 1987-01-08 | 881 | 885 | 852 | 855 | 152,000 | 285 |
| 1987-01-07 | 910 | 910 | 878 | 880 | 194,000 | 293.33 |
| 1987-01-06 | 919 | 922 | 900 | 914 | 216,000 | 304.67 |
| 1987-01-05 | 915 | 921 | 915 | 916 | 146,000 | 305.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
