7723 愛知時計電機(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 | 950 | 950 | 950 | 950 | 26,000 | 3,166.67 |
| 1987-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 3,333.33 |
| 1987-12-25 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 3,366.67 |
| 1987-12-24 | 1,030 | 1,030 | 1,000 | 1,000 | 29,000 | 3,333.33 |
| 1987-12-23 | 1,030 | 1,030 | 1,000 | 1,030 | 31,000 | 3,433.33 |
| 1987-12-22 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 | 3,433.33 |
| 1987-12-21 | 1,060 | 1,080 | 1,040 | 1,050 | 22,000 | 3,500 |
| 1987-12-17 | 1,080 | 1,080 | 1,070 | 1,080 | 11,000 | 3,600 |
| 1987-12-16 | 1,070 | 1,070 | 1,050 | 1,050 | 25,000 | 3,500 |
| 1987-12-15 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 3,566.67 |
| 1987-12-14 | 1,170 | 1,180 | 1,130 | 1,130 | 34,000 | 3,766.67 |
| 1987-12-11 | 1,180 | 1,190 | 1,150 | 1,150 | 69,000 | 3,833.33 |
| 1987-12-10 | 1,040 | 1,100 | 1,040 | 1,100 | 1,092,000 | 3,666.67 |
| 1987-12-09 | 1,040 | 1,060 | 1,040 | 1,050 | 9,000 | 3,500 |
| 1987-12-08 | 1,000 | 1,020 | 999 | 1,020 | 129,000 | 3,400 |
| 1987-12-07 | 1,020 | 1,050 | 999 | 999 | 27,000 | 3,330 |
| 1987-12-04 | 1,060 | 1,070 | 1,020 | 1,020 | 29,000 | 3,400 |
| 1987-12-03 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 | 3,533.33 |
| 1987-12-02 | 1,060 | 1,060 | 1,040 | 1,050 | 51,000 | 3,500 |
| 1987-12-01 | 1,060 | 1,060 | 1,020 | 1,060 | 32,000 | 3,533.33 |
| 1987-11-30 | 1,070 | 1,100 | 1,060 | 1,070 | 9,000 | 3,566.67 |
| 1987-11-28 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 | 3,633.33 |
| 1987-11-27 | 1,100 | 1,100 | 1,090 | 1,090 | 17,000 | 3,633.33 |
| 1987-11-26 | 1,150 | 1,150 | 1,140 | 1,140 | 10,000 | 3,800 |
| 1987-11-25 | 1,150 | 1,170 | 1,150 | 1,150 | 15,000 | 3,833.33 |
| 1987-11-24 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 | 3,833.33 |
| 1987-11-18 | 1,230 | 1,230 | 1,230 | 1,230 | 12,000 | 4,100 |
| 1987-11-17 | 1,210 | 1,210 | 1,200 | 1,210 | 4,000 | 4,033.33 |
| 1987-11-16 | 1,270 | 1,270 | 1,230 | 1,230 | 23,000 | 4,100 |
| 1987-11-11 | 1,230 | 1,280 | 1,230 | 1,280 | 25,000 | 4,266.67 |
| 1987-11-10 | 1,240 | 1,290 | 1,240 | 1,290 | 18,000 | 4,300 |
| 1987-11-09 | 1,280 | 1,300 | 1,280 | 1,300 | 11,000 | 4,333.33 |
| 1987-11-07 | 1,290 | 1,300 | 1,250 | 1,300 | 16,000 | 4,333.33 |
| 1987-11-06 | 1,290 | 1,300 | 1,230 | 1,300 | 22,000 | 4,333.33 |
| 1987-11-05 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 4,333.33 |
| 1987-11-04 | 1,340 | 1,340 | 1,340 | 1,340 | 20,000 | 4,466.67 |
| 1987-11-02 | 1,340 | 1,340 | 1,320 | 1,340 | 12,000 | 4,466.67 |
| 1987-10-31 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 4,333.33 |
| 1987-10-30 | 1,290 | 1,300 | 1,260 | 1,300 | 22,000 | 4,333.33 |
| 1987-10-28 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 | 4,500 |
| 1987-10-27 | 1,300 | 1,400 | 1,300 | 1,400 | 68,000 | 4,666.67 |
| 1987-10-24 | 1,410 | 1,410 | 1,390 | 1,400 | 4,000 | 4,666.67 |
| 1987-10-23 | 1,420 | 1,440 | 1,390 | 1,420 | 37,000 | 4,733.33 |
| 1987-10-22 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 4,666.67 |
| 1987-10-21 | 1,390 | 1,400 | 1,380 | 1,400 | 17,000 | 4,666.67 |
| 1987-10-20 | 1,390 | 1,400 | 1,390 | 1,400 | 43,000 | 4,666.67 |
| 1987-10-19 | 1,490 | 1,520 | 1,470 | 1,520 | 26,000 | 5,066.67 |
| 1987-10-16 | 1,510 | 1,510 | 1,490 | 1,500 | 9,000 | 5,000 |
| 1987-10-15 | 1,480 | 1,550 | 1,480 | 1,540 | 24,000 | 5,133.33 |
| 1987-10-14 | 1,470 | 1,510 | 1,470 | 1,510 | 35,000 | 5,033.33 |
| 1987-10-13 | 1,480 | 1,500 | 1,460 | 1,500 | 26,000 | 5,000 |
| 1987-10-12 | 1,490 | 1,520 | 1,490 | 1,520 | 5,000 | 5,066.67 |
| 1987-10-09 | 1,480 | 1,520 | 1,480 | 1,520 | 21,000 | 5,066.67 |
| 1987-10-08 | 1,530 | 1,530 | 1,480 | 1,480 | 17,000 | 4,933.33 |
| 1987-10-07 | 1,510 | 1,530 | 1,510 | 1,520 | 8,000 | 5,066.67 |
| 1987-10-06 | 1,580 | 1,600 | 1,580 | 1,600 | 32,000 | 5,333.33 |
| 1987-10-05 | 1,580 | 1,590 | 1,560 | 1,560 | 33,000 | 5,200 |
| 1987-10-03 | 1,520 | 1,570 | 1,520 | 1,570 | 16,000 | 5,233.33 |
| 1987-10-02 | 1,510 | 1,510 | 1,510 | 1,510 | 17,000 | 5,033.33 |
| 1987-10-01 | 1,510 | 1,560 | 1,480 | 1,560 | 45,000 | 5,200 |
| 1987-09-30 | 1,550 | 1,570 | 1,510 | 1,510 | 34,000 | 5,033.33 |
| 1987-09-29 | 1,630 | 1,630 | 1,560 | 1,560 | 49,000 | 5,200 |
| 1987-09-28 | 1,620 | 1,650 | 1,600 | 1,610 | 72,000 | 5,366.67 |
| 1987-09-26 | 1,550 | 1,620 | 1,550 | 1,620 | 89,000 | 5,400 |
| 1987-09-25 | 1,520 | 1,560 | 1,480 | 1,530 | 132,000 | 5,100 |
| 1987-09-24 | 1,540 | 1,550 | 1,480 | 1,480 | 25,000 | 4,933.33 |
| 1987-09-22 | 1,520 | 1,570 | 1,520 | 1,570 | 45,000 | 5,233.33 |
| 1987-09-21 | 1,580 | 1,600 | 1,530 | 1,580 | 102,000 | 5,266.67 |
| 1987-09-18 | 1,570 | 1,570 | 1,550 | 1,550 | 18,000 | 5,166.67 |
| 1987-09-17 | 1,610 | 1,620 | 1,550 | 1,600 | 132,000 | 5,333.33 |
| 1987-09-16 | 1,610 | 1,690 | 1,610 | 1,620 | 374,000 | 5,400 |
| 1987-09-14 | 1,620 | 1,630 | 1,580 | 1,600 | 109,000 | 5,333.33 |
| 1987-09-11 | 1,550 | 1,620 | 1,550 | 1,620 | 154,000 | 5,400 |
| 1987-09-10 | 1,530 | 1,560 | 1,520 | 1,550 | 26,000 | 5,166.67 |
| 1987-09-09 | 1,540 | 1,570 | 1,510 | 1,550 | 26,000 | 5,166.67 |
| 1987-09-08 | 1,540 | 1,580 | 1,520 | 1,580 | 34,000 | 5,266.67 |
| 1987-09-07 | 1,550 | 1,570 | 1,470 | 1,560 | 54,000 | 5,200 |
| 1987-09-05 | 1,600 | 1,610 | 1,560 | 1,560 | 115,000 | 5,200 |
| 1987-09-04 | 1,560 | 1,630 | 1,540 | 1,600 | 712,000 | 5,333.33 |
| 1987-09-03 | 1,530 | 1,570 | 1,500 | 1,520 | 237,000 | 5,066.67 |
| 1987-09-02 | 1,490 | 1,570 | 1,480 | 1,520 | 318,000 | 5,066.67 |
| 1987-09-01 | 1,420 | 1,490 | 1,420 | 1,470 | 114,000 | 4,900 |
| 1987-08-31 | 1,420 | 1,430 | 1,390 | 1,390 | 38,000 | 4,633.33 |
| 1987-08-29 | 1,400 | 1,430 | 1,380 | 1,430 | 29,000 | 4,766.67 |
| 1987-08-28 | 1,390 | 1,420 | 1,360 | 1,420 | 52,000 | 4,733.33 |
| 1987-08-27 | 1,400 | 1,400 | 1,360 | 1,400 | 53,000 | 4,666.67 |
| 1987-08-26 | 1,400 | 1,420 | 1,390 | 1,410 | 57,000 | 4,700 |
| 1987-08-25 | 1,380 | 1,400 | 1,380 | 1,400 | 21,000 | 4,666.67 |
| 1987-08-24 | 1,370 | 1,390 | 1,360 | 1,390 | 43,000 | 4,633.33 |
| 1987-08-22 | 1,390 | 1,400 | 1,370 | 1,370 | 33,000 | 4,566.67 |
| 1987-08-21 | 1,360 | 1,400 | 1,360 | 1,400 | 58,000 | 4,666.67 |
| 1987-08-20 | 1,390 | 1,400 | 1,360 | 1,360 | 10,000 | 4,533.33 |
| 1987-08-19 | 1,340 | 1,400 | 1,340 | 1,400 | 70,000 | 4,666.67 |
| 1987-08-18 | 1,370 | 1,400 | 1,350 | 1,400 | 91,000 | 4,666.67 |
| 1987-08-17 | 1,400 | 1,400 | 1,380 | 1,390 | 78,000 | 4,633.33 |
| 1987-08-14 | 1,430 | 1,430 | 1,370 | 1,430 | 100,000 | 4,766.67 |
| 1987-08-13 | 1,470 | 1,470 | 1,370 | 1,430 | 219,000 | 4,766.67 |
| 1987-08-12 | 1,410 | 1,540 | 1,390 | 1,500 | 876,000 | 5,000 |
| 1987-08-11 | 1,340 | 1,410 | 1,290 | 1,400 | 420,000 | 4,666.67 |
| 1987-08-10 | 1,220 | 1,390 | 1,190 | 1,340 | 564,000 | 4,466.67 |
| 1987-08-06 | 1,130 | 1,130 | 1,080 | 1,080 | 11,000 | 3,600 |
| 1987-08-05 | 1,070 | 1,100 | 1,060 | 1,100 | 122,000 | 3,666.67 |
| 1987-08-04 | 1,100 | 1,100 | 1,070 | 1,070 | 11,000 | 3,566.67 |
| 1987-08-03 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 3,666.67 |
| 1987-08-01 | 1,090 | 1,120 | 1,080 | 1,120 | 5,000 | 3,733.33 |
| 1987-07-31 | 1,100 | 1,110 | 1,080 | 1,080 | 15,000 | 3,600 |
| 1987-07-30 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 | 3,600 |
| 1987-07-29 | 1,070 | 1,110 | 1,070 | 1,090 | 63,000 | 3,633.33 |
| 1987-07-28 | 1,120 | 1,120 | 1,100 | 1,100 | 39,000 | 3,666.67 |
| 1987-07-27 | 1,160 | 1,160 | 1,120 | 1,120 | 40,000 | 3,733.33 |
| 1987-07-25 | 1,100 | 1,180 | 1,100 | 1,180 | 9,000 | 3,933.33 |
| 1987-07-24 | 1,070 | 1,070 | 1,060 | 1,070 | 6,000 | 3,566.67 |
| 1987-07-23 | 1,060 | 1,060 | 1,050 | 1,050 | 31,000 | 3,500 |
| 1987-07-22 | 1,070 | 1,100 | 1,050 | 1,060 | 27,000 | 3,533.33 |
| 1987-07-21 | 1,100 | 1,110 | 1,060 | 1,060 | 35,000 | 3,533.33 |
| 1987-07-20 | 1,160 | 1,160 | 1,100 | 1,100 | 17,000 | 3,666.67 |
| 1987-07-17 | 1,180 | 1,180 | 1,150 | 1,150 | 29,000 | 3,833.33 |
| 1987-07-16 | 1,170 | 1,190 | 1,150 | 1,180 | 13,000 | 3,933.33 |
| 1987-07-15 | 1,150 | 1,170 | 1,150 | 1,150 | 22,000 | 3,833.33 |
| 1987-07-14 | 1,150 | 1,150 | 1,140 | 1,150 | 29,000 | 3,833.33 |
| 1987-07-13 | 1,180 | 1,200 | 1,170 | 1,170 | 52,000 | 3,900 |
| 1987-07-10 | 1,130 | 1,170 | 1,130 | 1,170 | 89,000 | 3,900 |
| 1987-07-09 | 1,090 | 1,110 | 1,090 | 1,100 | 47,000 | 3,666.67 |
| 1987-07-08 | 1,060 | 1,060 | 1,040 | 1,040 | 31,000 | 3,466.67 |
| 1987-07-07 | 1,100 | 1,100 | 1,030 | 1,030 | 59,000 | 3,433.33 |
| 1987-07-06 | 1,110 | 1,110 | 1,050 | 1,050 | 32,000 | 3,500 |
| 1987-07-04 | 1,110 | 1,110 | 1,100 | 1,110 | 19,000 | 3,700 |
| 1987-07-03 | 1,120 | 1,130 | 1,120 | 1,130 | 9,000 | 3,766.67 |
| 1987-07-02 | 1,100 | 1,100 | 1,090 | 1,100 | 46,000 | 3,666.67 |
| 1987-07-01 | 1,130 | 1,130 | 1,080 | 1,080 | 45,000 | 3,600 |
| 1987-06-30 | 1,120 | 1,150 | 1,100 | 1,110 | 173,000 | 3,700 |
| 1987-06-29 | 1,140 | 1,140 | 1,070 | 1,100 | 27,000 | 3,666.67 |
| 1987-06-27 | 1,090 | 1,120 | 1,090 | 1,100 | 15,000 | 3,666.67 |
| 1987-06-26 | 1,110 | 1,110 | 1,090 | 1,100 | 35,000 | 3,666.67 |
| 1987-06-25 | 1,130 | 1,140 | 1,090 | 1,090 | 21,000 | 3,633.33 |
| 1987-06-24 | 1,150 | 1,150 | 1,100 | 1,110 | 11,000 | 3,700 |
| 1987-06-23 | 1,180 | 1,180 | 1,150 | 1,150 | 19,000 | 3,833.33 |
| 1987-06-22 | 1,150 | 1,180 | 1,150 | 1,180 | 21,000 | 3,933.33 |
| 1987-06-19 | 1,180 | 1,200 | 1,170 | 1,180 | 34,000 | 3,933.33 |
| 1987-06-18 | 1,180 | 1,190 | 1,150 | 1,150 | 65,000 | 3,833.33 |
| 1987-06-17 | 1,170 | 1,190 | 1,170 | 1,170 | 31,000 | 3,900 |
| 1987-06-16 | 1,190 | 1,200 | 1,150 | 1,170 | 28,000 | 3,900 |
| 1987-06-15 | 1,230 | 1,250 | 1,200 | 1,200 | 93,000 | 4,000 |
| 1987-06-12 | 1,110 | 1,250 | 1,100 | 1,220 | 198,000 | 4,066.67 |
| 1987-06-11 | 1,120 | 1,120 | 1,100 | 1,100 | 18,000 | 3,666.67 |
| 1987-06-10 | 1,120 | 1,130 | 1,080 | 1,120 | 31,000 | 3,733.33 |
| 1987-06-09 | 1,090 | 1,100 | 1,090 | 1,090 | 24,000 | 3,633.33 |
| 1987-06-06 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 | 3,666.67 |
| 1987-06-05 | 1,100 | 1,100 | 1,060 | 1,090 | 14,000 | 3,633.33 |
| 1987-06-04 | 1,110 | 1,110 | 1,080 | 1,080 | 22,000 | 3,600 |
| 1987-06-03 | 1,090 | 1,100 | 1,050 | 1,050 | 37,000 | 3,500 |
| 1987-06-02 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 3,666.67 |
| 1987-06-01 | 1,120 | 1,140 | 1,110 | 1,110 | 8,000 | 3,700 |
| 1987-05-30 | 1,130 | 1,130 | 1,110 | 1,110 | 9,000 | 3,700 |
| 1987-05-29 | 1,140 | 1,140 | 1,110 | 1,110 | 9,000 | 3,700 |
| 1987-05-28 | 1,150 | 1,150 | 1,110 | 1,110 | 20,000 | 3,700 |
| 1987-05-27 | 1,100 | 1,150 | 1,100 | 1,110 | 44,000 | 3,700 |
| 1987-05-26 | 1,070 | 1,090 | 1,070 | 1,090 | 10,000 | 3,633.33 |
| 1987-05-25 | 1,050 | 1,060 | 1,040 | 1,060 | 27,000 | 3,533.33 |
| 1987-05-23 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 3,500 |
| 1987-05-22 | 1,060 | 1,060 | 1,020 | 1,030 | 20,000 | 3,433.33 |
| 1987-05-21 | 1,050 | 1,060 | 1,040 | 1,060 | 14,000 | 3,533.33 |
| 1987-05-20 | 1,050 | 1,050 | 1,040 | 1,050 | 19,000 | 3,500 |
| 1987-05-19 | 1,060 | 1,080 | 1,050 | 1,050 | 15,000 | 3,500 |
| 1987-05-18 | 1,090 | 1,090 | 1,050 | 1,060 | 7,000 | 3,533.33 |
| 1987-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 3,666.67 |
| 1987-05-14 | 1,050 | 1,060 | 1,050 | 1,050 | 23,000 | 3,500 |
| 1987-05-13 | 1,100 | 1,100 | 1,070 | 1,070 | 11,000 | 3,566.67 |
| 1987-05-11 | 1,050 | 1,100 | 1,050 | 1,100 | 16,000 | 3,666.67 |
| 1987-05-08 | 1,140 | 1,150 | 1,070 | 1,070 | 34,000 | 3,566.67 |
| 1987-05-07 | 1,130 | 1,150 | 1,130 | 1,140 | 50,000 | 3,800 |
| 1987-05-06 | 1,110 | 1,130 | 1,110 | 1,130 | 15,000 | 3,766.67 |
| 1987-05-02 | 1,110 | 1,110 | 1,100 | 1,100 | 19,000 | 3,666.67 |
| 1987-05-01 | 1,090 | 1,120 | 1,090 | 1,100 | 331,000 | 3,666.67 |
| 1987-04-30 | 1,080 | 1,080 | 1,070 | 1,070 | 22,000 | 3,566.67 |
| 1987-04-28 | 1,060 | 1,070 | 1,050 | 1,070 | 21,000 | 3,566.67 |
| 1987-04-27 | 1,120 | 1,160 | 1,070 | 1,070 | 21,000 | 3,566.67 |
| 1987-04-25 | 1,120 | 1,120 | 1,080 | 1,110 | 25,000 | 3,700 |
| 1987-04-24 | 1,150 | 1,160 | 1,110 | 1,110 | 11,000 | 3,700 |
| 1987-04-23 | 1,160 | 1,160 | 1,090 | 1,150 | 42,000 | 3,833.33 |
| 1987-04-22 | 1,190 | 1,190 | 1,150 | 1,150 | 4,000 | 3,833.33 |
| 1987-04-21 | 1,250 | 1,250 | 1,180 | 1,200 | 38,000 | 4,000 |
| 1987-04-20 | 1,240 | 1,250 | 1,220 | 1,250 | 40,000 | 4,166.67 |
| 1987-04-17 | 1,150 | 1,200 | 1,150 | 1,200 | 38,000 | 4,000 |
| 1987-04-16 | 1,160 | 1,170 | 1,150 | 1,150 | 36,000 | 3,833.33 |
| 1987-04-15 | 1,080 | 1,110 | 1,080 | 1,100 | 519,000 | 3,666.67 |
| 1987-04-13 | 1,110 | 1,110 | 1,080 | 1,080 | 12,000 | 3,600 |
| 1987-04-10 | 1,170 | 1,170 | 1,110 | 1,110 | 18,000 | 3,700 |
| 1987-04-09 | 1,170 | 1,180 | 1,150 | 1,170 | 37,000 | 3,900 |
| 1987-04-08 | 1,060 | 1,110 | 1,050 | 1,110 | 267,000 | 3,700 |
| 1987-04-07 | 1,050 | 1,060 | 1,050 | 1,050 | 44,000 | 3,500 |
| 1987-04-06 | 1,060 | 1,060 | 1,050 | 1,050 | 46,000 | 3,500 |
| 1987-04-04 | 1,060 | 1,070 | 1,060 | 1,060 | 14,000 | 3,533.33 |
| 1987-04-03 | 1,090 | 1,100 | 1,090 | 1,100 | 14,000 | 3,666.67 |
| 1987-04-02 | 1,060 | 1,070 | 1,050 | 1,060 | 13,000 | 3,533.33 |
| 1987-04-01 | 1,060 | 1,060 | 1,050 | 1,050 | 47,000 | 3,500 |
| 1987-03-31 | 1,050 | 1,100 | 1,050 | 1,100 | 46,000 | 3,666.67 |
| 1987-03-30 | 1,050 | 1,070 | 1,050 | 1,050 | 22,000 | 3,500 |
| 1987-03-28 | 1,050 | 1,050 | 1,050 | 1,050 | 23,000 | 3,500 |
| 1987-03-27 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 | 3,500 |
| 1987-03-26 | 1,050 | 1,090 | 1,030 | 1,090 | 106,000 | 3,633.33 |
| 1987-03-25 | 1,050 | 1,070 | 1,050 | 1,050 | 50,000 | 3,500 |
| 1987-03-24 | 1,060 | 1,060 | 1,050 | 1,050 | 33,000 | 3,500 |
| 1987-03-23 | 1,070 | 1,100 | 1,060 | 1,080 | 6,000 | 3,600 |
| 1987-03-20 | 1,050 | 1,090 | 1,050 | 1,060 | 69,000 | 3,533.33 |
| 1987-03-19 | 1,050 | 1,050 | 1,010 | 1,050 | 122,000 | 3,500 |
| 1987-03-18 | 1,070 | 1,070 | 1,050 | 1,050 | 44,000 | 3,500 |
| 1987-03-16 | 1,070 | 1,130 | 1,070 | 1,120 | 58,000 | 3,733.33 |
| 1987-03-13 | 1,060 | 1,100 | 1,050 | 1,100 | 68,000 | 3,666.67 |
| 1987-03-12 | 1,050 | 1,100 | 1,050 | 1,100 | 97,000 | 3,666.67 |
| 1987-03-11 | 1,110 | 1,110 | 1,070 | 1,070 | 31,000 | 3,566.67 |
| 1987-03-10 | 1,130 | 1,130 | 1,120 | 1,120 | 74,000 | 3,733.33 |
| 1987-03-09 | 1,140 | 1,160 | 1,120 | 1,130 | 46,000 | 3,766.67 |
| 1987-03-07 | 1,140 | 1,180 | 1,140 | 1,140 | 41,000 | 3,800 |
| 1987-03-06 | 1,120 | 1,140 | 1,120 | 1,140 | 207,000 | 3,800 |
| 1987-03-05 | 1,180 | 1,180 | 1,110 | 1,120 | 260,000 | 3,733.33 |
| 1987-03-04 | 1,170 | 1,180 | 1,170 | 1,180 | 36,000 | 3,933.33 |
| 1987-03-03 | 1,110 | 1,120 | 1,100 | 1,100 | 32,000 | 3,666.67 |
| 1987-03-02 | 1,110 | 1,150 | 1,110 | 1,150 | 32,000 | 3,833.33 |
| 1987-02-28 | 1,110 | 1,150 | 1,100 | 1,150 | 54,000 | 3,833.33 |
| 1987-02-27 | 1,180 | 1,180 | 1,140 | 1,150 | 19,000 | 3,833.33 |
| 1987-02-26 | 1,150 | 1,200 | 1,150 | 1,180 | 19,000 | 3,933.33 |
| 1987-02-25 | 1,200 | 1,200 | 1,150 | 1,150 | 51,000 | 3,833.33 |
| 1987-02-24 | 1,200 | 1,230 | 1,170 | 1,220 | 50,000 | 4,066.67 |
| 1987-02-23 | 1,120 | 1,200 | 1,120 | 1,200 | 57,000 | 4,000 |
| 1987-02-20 | 1,160 | 1,170 | 1,130 | 1,130 | 64,000 | 3,766.67 |
| 1987-02-19 | 1,130 | 1,180 | 1,130 | 1,170 | 86,000 | 3,900 |
| 1987-02-18 | 1,130 | 1,170 | 1,130 | 1,170 | 50,000 | 3,900 |
| 1987-02-17 | 1,200 | 1,200 | 1,150 | 1,190 | 22,000 | 3,966.67 |
| 1987-02-16 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 | 4,000 |
| 1987-02-13 | 1,200 | 1,200 | 1,120 | 1,200 | 148,000 | 4,000 |
| 1987-02-12 | 1,170 | 1,230 | 1,170 | 1,230 | 84,000 | 4,100 |
| 1987-02-10 | 1,190 | 1,190 | 1,160 | 1,170 | 78,000 | 3,900 |
| 1987-02-09 | 1,200 | 1,200 | 1,190 | 1,190 | 31,000 | 3,966.67 |
| 1987-02-07 | 1,200 | 1,200 | 1,150 | 1,150 | 55,000 | 3,833.33 |
| 1987-02-06 | 1,230 | 1,230 | 1,170 | 1,210 | 44,000 | 4,033.33 |
| 1987-02-05 | 1,270 | 1,270 | 1,210 | 1,240 | 25,000 | 4,133.33 |
| 1987-02-04 | 1,220 | 1,250 | 1,220 | 1,250 | 26,000 | 4,166.67 |
| 1987-02-03 | 1,250 | 1,250 | 1,220 | 1,220 | 27,000 | 4,066.67 |
| 1987-02-02 | 1,260 | 1,290 | 1,250 | 1,290 | 140,000 | 4,300 |
| 1987-01-31 | 1,290 | 1,300 | 1,260 | 1,260 | 15,000 | 4,200 |
| 1987-01-30 | 1,260 | 1,300 | 1,260 | 1,300 | 69,000 | 4,333.33 |
| 1987-01-29 | 1,280 | 1,300 | 1,260 | 1,260 | 17,000 | 4,200 |
| 1987-01-28 | 1,280 | 1,300 | 1,270 | 1,300 | 36,000 | 4,333.33 |
| 1987-01-27 | 1,310 | 1,320 | 1,300 | 1,300 | 45,000 | 4,333.33 |
| 1987-01-26 | 1,320 | 1,330 | 1,300 | 1,300 | 64,000 | 4,333.33 |
| 1987-01-24 | 1,320 | 1,340 | 1,300 | 1,320 | 35,000 | 4,400 |
| 1987-01-23 | 1,370 | 1,380 | 1,350 | 1,380 | 7,000 | 4,600 |
| 1987-01-22 | 1,380 | 1,420 | 1,380 | 1,390 | 19,000 | 4,633.33 |
| 1987-01-21 | 1,380 | 1,450 | 1,370 | 1,370 | 81,000 | 4,566.67 |
| 1987-01-20 | 1,330 | 1,390 | 1,330 | 1,360 | 49,000 | 4,533.33 |
| 1987-01-19 | 1,300 | 1,340 | 1,290 | 1,310 | 32,000 | 4,366.67 |
| 1987-01-16 | 1,330 | 1,340 | 1,280 | 1,280 | 74,000 | 4,266.67 |
| 1987-01-14 | 1,340 | 1,360 | 1,330 | 1,350 | 41,000 | 4,500 |
| 1987-01-13 | 1,320 | 1,340 | 1,320 | 1,340 | 12,000 | 4,466.67 |
| 1987-01-12 | 1,380 | 1,380 | 1,320 | 1,320 | 50,000 | 4,400 |
| 1987-01-09 | 1,430 | 1,440 | 1,360 | 1,390 | 46,000 | 4,633.33 |
| 1987-01-08 | 1,330 | 1,420 | 1,330 | 1,420 | 52,000 | 4,733.33 |
| 1987-01-07 | 1,350 | 1,350 | 1,290 | 1,320 | 43,000 | 4,400 |
| 1987-01-06 | 1,350 | 1,350 | 1,330 | 1,330 | 49,000 | 4,433.33 |
| 1987-01-05 | 1,350 | 1,350 | 1,330 | 1,330 | 18,000 | 4,433.33 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
