7732 (株)トプコン 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 | 1,000 | 1,030 | 1,000 | 1,030 | 21,000 | 515 |
| 1987-12-26 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 530 |
| 1987-12-25 | 1,140 | 1,140 | 1,080 | 1,080 | 16,000 | 540 |
| 1987-12-24 | 1,130 | 1,150 | 1,080 | 1,100 | 48,000 | 550 |
| 1987-12-23 | 1,080 | 1,160 | 1,050 | 1,150 | 134,000 | 575 |
| 1987-12-22 | 1,100 | 1,130 | 1,100 | 1,100 | 48,000 | 550 |
| 1987-12-21 | 1,100 | 1,100 | 1,090 | 1,100 | 18,000 | 550 |
| 1987-12-18 | 1,130 | 1,130 | 1,090 | 1,100 | 35,000 | 550 |
| 1987-12-17 | 1,100 | 1,140 | 1,090 | 1,110 | 215,000 | 555 |
| 1987-12-16 | 1,110 | 1,120 | 1,080 | 1,080 | 51,000 | 540 |
| 1987-12-15 | 1,090 | 1,100 | 1,080 | 1,100 | 93,000 | 550 |
| 1987-12-14 | 1,080 | 1,080 | 1,070 | 1,070 | 58,000 | 535 |
| 1987-12-11 | 1,080 | 1,080 | 1,050 | 1,070 | 58,000 | 535 |
| 1987-12-10 | 1,120 | 1,120 | 1,090 | 1,090 | 24,000 | 545 |
| 1987-12-09 | 1,080 | 1,120 | 1,070 | 1,080 | 74,000 | 540 |
| 1987-12-08 | 1,040 | 1,070 | 1,040 | 1,040 | 52,000 | 520 |
| 1987-12-07 | 1,050 | 1,050 | 1,050 | 1,050 | 18,000 | 525 |
| 1987-12-05 | 1,050 | 1,070 | 1,050 | 1,050 | 7,000 | 525 |
| 1987-12-04 | 1,100 | 1,100 | 1,050 | 1,050 | 23,000 | 525 |
| 1987-12-03 | 1,100 | 1,110 | 1,090 | 1,100 | 146,000 | 550 |
| 1987-12-02 | 1,010 | 1,120 | 1,010 | 1,120 | 168,000 | 560 |
| 1987-12-01 | 1,000 | 1,010 | 1,000 | 1,010 | 56,000 | 505 |
| 1987-11-30 | 1,050 | 1,050 | 981 | 1,030 | 80,000 | 515 |
| 1987-11-28 | 1,080 | 1,090 | 1,050 | 1,050 | 55,000 | 525 |
| 1987-11-27 | 1,090 | 1,090 | 1,070 | 1,090 | 74,000 | 545 |
| 1987-11-26 | 1,090 | 1,090 | 1,090 | 1,090 | 92,000 | 545 |
| 1987-11-25 | 1,050 | 1,100 | 1,020 | 1,100 | 158,000 | 550 |
| 1987-11-24 | 1,020 | 1,050 | 1,020 | 1,050 | 6,000 | 525 |
| 1987-11-20 | 1,000 | 1,050 | 1,000 | 1,050 | 34,000 | 525 |
| 1987-11-19 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 515 |
| 1987-11-18 | 1,000 | 1,060 | 1,000 | 1,040 | 84,000 | 520 |
| 1987-11-17 | 1,020 | 1,030 | 1,000 | 1,030 | 34,000 | 515 |
| 1987-11-16 | 1,020 | 1,020 | 1,000 | 1,020 | 26,000 | 510 |
| 1987-11-13 | 995 | 1,020 | 995 | 1,020 | 53,000 | 510 |
| 1987-11-12 | 968 | 970 | 960 | 970 | 12,000 | 485 |
| 1987-11-11 | 968 | 968 | 960 | 965 | 40,000 | 482.50 |
| 1987-11-10 | 965 | 970 | 960 | 965 | 30,000 | 482.50 |
| 1987-11-09 | 995 | 995 | 965 | 965 | 35,000 | 482.50 |
| 1987-11-07 | 990 | 995 | 990 | 995 | 24,000 | 497.50 |
| 1987-11-06 | 990 | 995 | 985 | 995 | 63,000 | 497.50 |
| 1987-11-05 | 991 | 991 | 981 | 990 | 32,000 | 495 |
| 1987-11-04 | 1,010 | 1,020 | 1,000 | 1,000 | 31,000 | 500 |
| 1987-11-02 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 515 |
| 1987-10-31 | 1,050 | 1,060 | 1,020 | 1,020 | 7,000 | 510 |
| 1987-10-30 | 1,040 | 1,040 | 1,000 | 1,000 | 22,000 | 500 |
| 1987-10-29 | 992 | 1,000 | 980 | 980 | 57,000 | 490 |
| 1987-10-28 | 1,040 | 1,050 | 1,040 | 1,050 | 50,000 | 525 |
| 1987-10-27 | 981 | 1,050 | 981 | 990 | 50,000 | 495 |
| 1987-10-26 | 1,070 | 1,100 | 981 | 981 | 27,000 | 490.50 |
| 1987-10-24 | 1,080 | 1,100 | 1,080 | 1,080 | 17,000 | 540 |
| 1987-10-23 | 1,070 | 1,120 | 1,070 | 1,100 | 76,000 | 550 |
| 1987-10-22 | 1,250 | 1,260 | 1,130 | 1,130 | 106,000 | 565 |
| 1987-10-21 | 1,200 | 1,200 | 1,200 | 1,200 | 108,000 | 600 |
| 1987-10-19 | 1,230 | 1,270 | 1,230 | 1,270 | 95,000 | 635 |
| 1987-10-16 | 1,310 | 1,320 | 1,300 | 1,310 | 162,000 | 655 |
| 1987-10-15 | 1,320 | 1,330 | 1,310 | 1,320 | 170,000 | 660 |
| 1987-10-14 | 1,320 | 1,350 | 1,300 | 1,320 | 361,000 | 660 |
| 1987-10-13 | 1,330 | 1,340 | 1,270 | 1,270 | 216,000 | 635 |
| 1987-10-12 | 1,230 | 1,400 | 1,230 | 1,370 | 326,000 | 685 |
| 1987-10-09 | 1,290 | 1,310 | 1,200 | 1,200 | 198,000 | 600 |
| 1987-10-08 | 1,330 | 1,350 | 1,300 | 1,330 | 483,000 | 665 |
| 1987-10-07 | 1,380 | 1,410 | 1,350 | 1,370 | 711,000 | 685 |
| 1987-10-06 | 1,270 | 1,420 | 1,270 | 1,400 | 590,000 | 700 |
| 1987-10-05 | 1,200 | 1,320 | 1,200 | 1,290 | 159,000 | 645 |
| 1987-10-03 | 1,200 | 1,210 | 1,200 | 1,200 | 36,000 | 600 |
| 1987-10-02 | 1,200 | 1,200 | 1,190 | 1,200 | 56,000 | 600 |
| 1987-10-01 | 1,130 | 1,220 | 1,130 | 1,200 | 138,000 | 600 |
| 1987-09-30 | 1,150 | 1,150 | 1,120 | 1,120 | 57,000 | 560 |
| 1987-09-29 | 1,150 | 1,150 | 1,130 | 1,150 | 17,000 | 575 |
| 1987-09-28 | 1,150 | 1,150 | 1,120 | 1,130 | 24,000 | 565 |
| 1987-09-26 | 1,110 | 1,150 | 1,110 | 1,150 | 53,000 | 575 |
| 1987-09-25 | 1,190 | 1,190 | 1,110 | 1,130 | 77,000 | 538.10 |
| 1987-09-24 | 1,180 | 1,210 | 1,180 | 1,200 | 152,000 | 571.43 |
| 1987-09-22 | 1,180 | 1,180 | 1,170 | 1,180 | 19,000 | 561.91 |
| 1987-09-21 | 1,170 | 1,200 | 1,170 | 1,170 | 63,000 | 557.14 |
| 1987-09-18 | 1,190 | 1,200 | 1,170 | 1,200 | 129,000 | 571.43 |
| 1987-09-17 | 1,190 | 1,200 | 1,180 | 1,190 | 80,000 | 566.67 |
| 1987-09-16 | 1,190 | 1,200 | 1,180 | 1,180 | 101,000 | 561.91 |
| 1987-09-14 | 1,180 | 1,190 | 1,180 | 1,190 | 57,000 | 566.67 |
| 1987-09-11 | 1,140 | 1,190 | 1,130 | 1,190 | 111,000 | 566.67 |
| 1987-09-10 | 1,160 | 1,160 | 1,140 | 1,160 | 72,000 | 552.38 |
| 1987-09-09 | 1,190 | 1,210 | 1,150 | 1,160 | 182,000 | 552.38 |
| 1987-09-08 | 1,110 | 1,190 | 1,100 | 1,190 | 90,000 | 566.67 |
| 1987-09-07 | 1,130 | 1,140 | 1,110 | 1,130 | 58,000 | 538.10 |
| 1987-09-05 | 1,150 | 1,160 | 1,140 | 1,140 | 59,000 | 542.86 |
| 1987-09-04 | 1,130 | 1,160 | 1,130 | 1,150 | 164,000 | 547.62 |
| 1987-09-03 | 1,150 | 1,180 | 1,130 | 1,130 | 142,000 | 538.10 |
| 1987-09-02 | 1,180 | 1,210 | 1,150 | 1,180 | 377,000 | 561.91 |
| 1987-09-01 | 1,120 | 1,180 | 1,120 | 1,180 | 111,000 | 561.91 |
| 1987-08-31 | 1,120 | 1,120 | 1,110 | 1,110 | 29,000 | 528.57 |
| 1987-08-29 | 1,100 | 1,140 | 1,100 | 1,140 | 30,000 | 542.86 |
| 1987-08-28 | 1,120 | 1,140 | 1,100 | 1,120 | 45,000 | 533.33 |
| 1987-08-27 | 1,190 | 1,190 | 1,140 | 1,140 | 70,000 | 542.86 |
| 1987-08-26 | 1,150 | 1,170 | 1,130 | 1,170 | 60,000 | 557.14 |
| 1987-08-25 | 1,140 | 1,150 | 1,130 | 1,130 | 11,000 | 538.10 |
| 1987-08-24 | 1,130 | 1,150 | 1,100 | 1,140 | 36,000 | 542.86 |
| 1987-08-22 | 1,150 | 1,150 | 1,130 | 1,150 | 44,000 | 547.62 |
| 1987-08-21 | 1,150 | 1,160 | 1,150 | 1,150 | 43,000 | 547.62 |
| 1987-08-20 | 1,110 | 1,120 | 1,100 | 1,120 | 35,000 | 533.33 |
| 1987-08-19 | 1,100 | 1,120 | 1,100 | 1,120 | 61,000 | 533.33 |
| 1987-08-18 | 1,190 | 1,200 | 1,160 | 1,160 | 70,000 | 552.38 |
| 1987-08-17 | 1,220 | 1,220 | 1,180 | 1,180 | 151,000 | 561.91 |
| 1987-08-14 | 1,160 | 1,240 | 1,150 | 1,230 | 776,000 | 585.71 |
| 1987-08-13 | 1,120 | 1,170 | 1,120 | 1,160 | 101,000 | 552.38 |
| 1987-08-12 | 1,130 | 1,140 | 1,120 | 1,120 | 103,000 | 533.33 |
| 1987-08-11 | 1,130 | 1,130 | 1,120 | 1,120 | 59,000 | 533.33 |
| 1987-08-10 | 1,140 | 1,140 | 1,120 | 1,140 | 15,000 | 542.86 |
| 1987-08-07 | 1,150 | 1,150 | 1,120 | 1,140 | 107,000 | 542.86 |
| 1987-08-06 | 1,070 | 1,180 | 1,070 | 1,150 | 237,000 | 547.62 |
| 1987-08-05 | 1,070 | 1,070 | 1,060 | 1,070 | 36,000 | 509.52 |
| 1987-08-04 | 1,060 | 1,080 | 1,060 | 1,070 | 41,000 | 509.52 |
| 1987-08-03 | 1,080 | 1,100 | 1,070 | 1,070 | 53,000 | 509.52 |
| 1987-08-01 | 1,100 | 1,100 | 1,070 | 1,080 | 10,000 | 514.29 |
| 1987-07-31 | 1,120 | 1,120 | 1,080 | 1,100 | 68,000 | 523.81 |
| 1987-07-30 | 1,050 | 1,120 | 1,040 | 1,120 | 102,000 | 533.33 |
| 1987-07-29 | 1,040 | 1,050 | 1,040 | 1,040 | 15,000 | 495.24 |
| 1987-07-28 | 1,040 | 1,050 | 1,040 | 1,050 | 25,000 | 500 |
| 1987-07-27 | 1,070 | 1,070 | 1,050 | 1,060 | 27,000 | 504.76 |
| 1987-07-25 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 509.52 |
| 1987-07-24 | 1,040 | 1,080 | 1,040 | 1,050 | 14,000 | 500 |
| 1987-07-23 | 1,030 | 1,040 | 1,020 | 1,020 | 14,000 | 485.71 |
| 1987-07-22 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 495.24 |
| 1987-07-21 | 1,070 | 1,070 | 1,020 | 1,020 | 11,000 | 485.71 |
| 1987-07-20 | 1,090 | 1,090 | 1,060 | 1,080 | 20,000 | 514.29 |
| 1987-07-17 | 1,050 | 1,070 | 1,040 | 1,070 | 22,000 | 509.52 |
| 1987-07-16 | 1,050 | 1,060 | 1,040 | 1,060 | 10,000 | 504.76 |
| 1987-07-15 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 495.24 |
| 1987-07-14 | 1,040 | 1,060 | 1,040 | 1,040 | 12,000 | 495.24 |
| 1987-07-13 | 1,060 | 1,080 | 1,040 | 1,040 | 25,000 | 495.24 |
| 1987-07-10 | 1,050 | 1,060 | 1,050 | 1,050 | 12,000 | 500 |
| 1987-07-09 | 1,090 | 1,100 | 1,050 | 1,050 | 36,000 | 500 |
| 1987-07-08 | 1,040 | 1,120 | 1,040 | 1,100 | 106,000 | 523.81 |
| 1987-07-07 | 1,040 | 1,040 | 1,030 | 1,040 | 17,000 | 495.24 |
| 1987-07-06 | 1,040 | 1,050 | 1,030 | 1,040 | 15,000 | 495.24 |
| 1987-07-04 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 509.52 |
| 1987-07-03 | 1,020 | 1,050 | 1,020 | 1,030 | 51,000 | 490.48 |
| 1987-07-02 | 1,020 | 1,030 | 1,000 | 1,020 | 62,000 | 485.71 |
| 1987-07-01 | 1,050 | 1,060 | 1,040 | 1,060 | 31,000 | 504.76 |
| 1987-06-30 | 1,030 | 1,060 | 1,030 | 1,050 | 24,000 | 500 |
| 1987-06-29 | 1,030 | 1,060 | 1,030 | 1,040 | 21,000 | 495.24 |
| 1987-06-27 | 1,090 | 1,100 | 1,050 | 1,050 | 13,000 | 500 |
| 1987-06-26 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 528.57 |
| 1987-06-25 | 1,100 | 1,140 | 1,090 | 1,100 | 66,000 | 523.81 |
| 1987-06-24 | 1,170 | 1,180 | 1,130 | 1,140 | 103,000 | 542.86 |
| 1987-06-23 | 1,110 | 1,170 | 1,090 | 1,170 | 147,000 | 557.14 |
| 1987-06-22 | 1,140 | 1,140 | 1,090 | 1,090 | 123,000 | 519.05 |
| 1987-06-19 | 1,120 | 1,120 | 1,110 | 1,120 | 8,000 | 533.33 |
| 1987-06-18 | 1,100 | 1,100 | 1,030 | 1,040 | 25,000 | 495.24 |
| 1987-06-17 | 1,120 | 1,120 | 1,100 | 1,110 | 61,000 | 528.57 |
| 1987-06-16 | 1,140 | 1,150 | 1,080 | 1,100 | 73,000 | 523.81 |
| 1987-06-15 | 1,170 | 1,170 | 1,100 | 1,130 | 116,000 | 538.10 |
| 1987-06-12 | 1,050 | 1,150 | 1,030 | 1,150 | 350,000 | 547.62 |
| 1987-06-11 | 1,010 | 1,050 | 1,000 | 1,050 | 74,000 | 500 |
| 1987-06-10 | 1,020 | 1,020 | 990 | 1,000 | 49,000 | 476.19 |
| 1987-06-09 | 1,040 | 1,050 | 1,020 | 1,020 | 56,000 | 485.71 |
| 1987-06-08 | 1,040 | 1,050 | 1,030 | 1,030 | 39,000 | 490.48 |
| 1987-06-06 | 1,030 | 1,050 | 1,020 | 1,020 | 61,000 | 485.71 |
| 1987-06-05 | 1,000 | 1,050 | 1,000 | 1,010 | 123,000 | 480.95 |
| 1987-06-04 | 955 | 980 | 955 | 980 | 17,000 | 466.67 |
| 1987-06-03 | 950 | 951 | 950 | 951 | 12,000 | 452.86 |
| 1987-06-02 | 969 | 969 | 965 | 965 | 5,000 | 459.52 |
| 1987-06-01 | 970 | 970 | 950 | 970 | 22,000 | 461.91 |
| 1987-05-30 | 980 | 980 | 970 | 980 | 19,000 | 466.67 |
| 1987-05-29 | 970 | 980 | 950 | 980 | 11,000 | 466.67 |
| 1987-05-28 | 1,000 | 1,000 | 980 | 980 | 39,000 | 466.67 |
| 1987-05-27 | 980 | 1,000 | 980 | 990 | 43,000 | 471.43 |
| 1987-05-26 | 960 | 980 | 960 | 980 | 4,000 | 466.67 |
| 1987-05-25 | 945 | 960 | 945 | 960 | 16,000 | 457.14 |
| 1987-05-23 | 965 | 965 | 940 | 949 | 10,000 | 451.91 |
| 1987-05-22 | 977 | 977 | 975 | 975 | 6,000 | 464.29 |
| 1987-05-21 | 975 | 975 | 975 | 975 | 37,000 | 464.29 |
| 1987-05-20 | 986 | 995 | 986 | 995 | 14,000 | 473.81 |
| 1987-05-19 | 995 | 995 | 970 | 976 | 19,000 | 464.76 |
| 1987-05-18 | 975 | 999 | 975 | 995 | 17,000 | 473.81 |
| 1987-05-15 | 1,040 | 1,040 | 995 | 995 | 23,000 | 473.81 |
| 1987-05-14 | 1,060 | 1,060 | 1,000 | 1,040 | 54,000 | 495.24 |
| 1987-05-13 | 1,040 | 1,080 | 1,020 | 1,060 | 183,000 | 504.76 |
| 1987-05-12 | 1,080 | 1,080 | 1,020 | 1,020 | 303,000 | 485.71 |
| 1987-05-11 | 1,080 | 1,090 | 1,040 | 1,060 | 431,000 | 504.76 |
| 1987-05-08 | 1,000 | 1,080 | 1,000 | 1,050 | 899,000 | 500 |
| 1987-05-07 | 950 | 986 | 949 | 985 | 692,000 | 469.05 |
| 1987-05-06 | 950 | 970 | 945 | 945 | 283,000 | 450 |
| 1987-05-02 | 952 | 952 | 940 | 950 | 101,000 | 452.38 |
| 1987-05-01 | 930 | 950 | 915 | 942 | 96,000 | 448.57 |
| 1987-04-30 | 931 | 950 | 930 | 940 | 50,000 | 447.62 |
| 1987-04-28 | 920 | 930 | 910 | 930 | 103,000 | 442.86 |
| 1987-04-27 | 905 | 910 | 900 | 910 | 59,000 | 433.33 |
| 1987-04-25 | 900 | 900 | 890 | 900 | 26,000 | 428.57 |
| 1987-04-24 | 900 | 910 | 900 | 910 | 22,000 | 433.33 |
| 1987-04-23 | 910 | 916 | 909 | 911 | 63,000 | 433.81 |
| 1987-04-22 | 901 | 910 | 896 | 910 | 28,000 | 433.33 |
| 1987-04-21 | 900 | 910 | 890 | 910 | 36,000 | 433.33 |
| 1987-04-20 | 890 | 910 | 885 | 910 | 29,000 | 433.33 |
| 1987-04-17 | 896 | 900 | 885 | 900 | 23,000 | 428.57 |
| 1987-04-16 | 900 | 906 | 886 | 906 | 15,000 | 431.43 |
| 1987-04-15 | 920 | 935 | 915 | 920 | 64,000 | 438.10 |
| 1987-04-14 | 889 | 920 | 889 | 920 | 108,000 | 438.10 |
| 1987-04-13 | 890 | 899 | 889 | 899 | 37,000 | 428.10 |
| 1987-04-10 | 885 | 900 | 880 | 900 | 75,000 | 428.57 |
| 1987-04-09 | 880 | 900 | 880 | 885 | 270,000 | 421.43 |
| 1987-04-08 | 874 | 874 | 869 | 874 | 18,000 | 416.19 |
| 1987-04-07 | 886 | 886 | 865 | 870 | 18,000 | 414.29 |
| 1987-04-06 | 885 | 885 | 885 | 885 | 12,000 | 421.43 |
| 1987-04-04 | 895 | 900 | 895 | 895 | 4,000 | 426.19 |
| 1987-04-03 | 899 | 900 | 899 | 900 | 14,000 | 428.57 |
| 1987-04-02 | 900 | 900 | 900 | 900 | 70,000 | 428.57 |
| 1987-04-01 | 900 | 900 | 900 | 900 | 37,000 | 428.57 |
| 1987-03-31 | 899 | 904 | 899 | 900 | 74,000 | 428.57 |
| 1987-03-30 | 901 | 905 | 900 | 900 | 181,000 | 428.57 |
| 1987-03-28 | 900 | 902 | 900 | 900 | 54,000 | 428.57 |
| 1987-03-27 | 880 | 900 | 880 | 900 | 49,000 | 428.57 |
| 1987-03-26 | 870 | 890 | 870 | 880 | 48,000 | 419.05 |
| 1987-03-25 | 880 | 890 | 880 | 880 | 44,000 | 419.05 |
| 1987-03-24 | 880 | 900 | 880 | 880 | 217,000 | 419.05 |
| 1987-03-23 | 870 | 880 | 870 | 880 | 54,000 | 419.05 |
| 1987-03-20 | 870 | 875 | 860 | 875 | 30,000 | 416.67 |
| 1987-03-19 | 875 | 880 | 850 | 880 | 26,000 | 419.05 |
| 1987-03-18 | 880 | 880 | 870 | 870 | 39,000 | 414.29 |
| 1987-03-17 | 880 | 880 | 850 | 850 | 18,000 | 404.76 |
| 1987-03-16 | 880 | 880 | 880 | 880 | 20,000 | 419.05 |
| 1987-03-13 | 865 | 890 | 865 | 880 | 119,000 | 419.05 |
| 1987-03-12 | 860 | 861 | 852 | 856 | 74,000 | 407.62 |
| 1987-03-11 | 871 | 872 | 871 | 872 | 5,000 | 415.24 |
| 1987-03-10 | 870 | 900 | 870 | 870 | 35,000 | 414.29 |
| 1987-03-09 | 850 | 870 | 840 | 870 | 38,000 | 414.29 |
| 1987-03-07 | 850 | 850 | 840 | 850 | 47,000 | 404.76 |
| 1987-03-06 | 850 | 850 | 849 | 850 | 40,000 | 404.76 |
| 1987-03-05 | 850 | 850 | 839 | 850 | 36,000 | 404.76 |
| 1987-03-04 | 860 | 870 | 860 | 870 | 7,000 | 414.29 |
| 1987-03-03 | 870 | 870 | 860 | 870 | 63,000 | 414.29 |
| 1987-03-02 | 880 | 880 | 880 | 880 | 10,000 | 419.05 |
| 1987-02-28 | 890 | 890 | 890 | 890 | 4,000 | 423.81 |
| 1987-02-27 | 879 | 900 | 871 | 900 | 91,000 | 428.57 |
| 1987-02-26 | 900 | 900 | 880 | 880 | 19,000 | 419.05 |
| 1987-02-25 | 900 | 900 | 890 | 900 | 112,000 | 428.57 |
| 1987-02-24 | 898 | 900 | 875 | 895 | 156,000 | 426.19 |
| 1987-02-23 | 880 | 903 | 875 | 890 | 121,000 | 423.81 |
| 1987-02-20 | 868 | 885 | 860 | 876 | 69,000 | 417.14 |
| 1987-02-19 | 820 | 858 | 820 | 858 | 23,000 | 408.57 |
| 1987-02-18 | 840 | 840 | 816 | 816 | 27,000 | 388.57 |
| 1987-02-17 | 826 | 849 | 825 | 849 | 12,000 | 404.29 |
| 1987-02-16 | 825 | 826 | 821 | 821 | 5,000 | 390.95 |
| 1987-02-13 | 839 | 840 | 825 | 825 | 34,000 | 392.86 |
| 1987-02-12 | 839 | 839 | 830 | 830 | 12,000 | 395.24 |
| 1987-02-10 | 835 | 840 | 815 | 840 | 29,000 | 400 |
| 1987-02-09 | 831 | 840 | 831 | 840 | 8,000 | 400 |
| 1987-02-07 | 821 | 830 | 820 | 830 | 13,000 | 395.24 |
| 1987-02-06 | 815 | 815 | 815 | 815 | 1,000 | 388.10 |
| 1987-02-05 | 823 | 825 | 805 | 805 | 14,000 | 383.33 |
| 1987-02-04 | 840 | 840 | 825 | 825 | 17,000 | 392.86 |
| 1987-02-03 | 856 | 856 | 843 | 843 | 9,000 | 401.43 |
| 1987-02-02 | 865 | 865 | 855 | 855 | 19,000 | 407.14 |
| 1987-01-31 | 837 | 885 | 837 | 885 | 12,000 | 421.43 |
| 1987-01-30 | 826 | 855 | 826 | 835 | 17,000 | 397.62 |
| 1987-01-29 | 820 | 830 | 820 | 825 | 65,000 | 392.86 |
| 1987-01-28 | 805 | 830 | 805 | 830 | 14,000 | 395.24 |
| 1987-01-27 | 800 | 805 | 800 | 805 | 65,000 | 383.33 |
| 1987-01-26 | 800 | 805 | 800 | 800 | 42,000 | 380.95 |
| 1987-01-24 | 800 | 805 | 790 | 790 | 34,000 | 376.19 |
| 1987-01-23 | 830 | 830 | 805 | 805 | 16,000 | 383.33 |
| 1987-01-22 | 830 | 840 | 830 | 840 | 16,000 | 400 |
| 1987-01-21 | 835 | 850 | 820 | 850 | 25,000 | 404.76 |
| 1987-01-20 | 845 | 845 | 835 | 835 | 12,000 | 397.62 |
| 1987-01-19 | 851 | 851 | 845 | 845 | 13,000 | 402.38 |
| 1987-01-16 | 847 | 860 | 847 | 850 | 15,000 | 404.76 |
| 1987-01-14 | 860 | 860 | 855 | 857 | 18,000 | 408.10 |
| 1987-01-13 | 870 | 875 | 860 | 860 | 55,000 | 409.52 |
| 1987-01-12 | 890 | 890 | 889 | 890 | 12,000 | 423.81 |
| 1987-01-09 | 900 | 901 | 890 | 890 | 20,000 | 423.81 |
| 1987-01-08 | 909 | 909 | 899 | 900 | 13,000 | 428.57 |
| 1987-01-07 | 910 | 920 | 909 | 909 | 22,000 | 432.86 |
| 1987-01-06 | 917 | 920 | 917 | 917 | 27,000 | 436.67 |
| 1987-01-05 | 957 | 957 | 957 | 957 | 37,000 | 455.71 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1987-09-26]1株→1.05株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株
