7752 (株)リコー 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 | 1,140 | 1,060 | 1,130 | 726,000 | 1,076.19 |
| 1987-12-26 | 1,160 | 1,160 | 1,110 | 1,110 | 630,000 | 1,057.14 |
| 1987-12-25 | 1,160 | 1,170 | 1,120 | 1,150 | 1,210,000 | 1,095.24 |
| 1987-12-24 | 1,220 | 1,220 | 1,180 | 1,180 | 2,340,000 | 1,123.81 |
| 1987-12-23 | 1,190 | 1,210 | 1,170 | 1,200 | 3,010,000 | 1,142.86 |
| 1987-12-22 | 1,190 | 1,200 | 1,160 | 1,190 | 1,553,000 | 1,133.33 |
| 1987-12-21 | 1,180 | 1,190 | 1,170 | 1,170 | 1,818,000 | 1,114.29 |
| 1987-12-18 | 1,150 | 1,170 | 1,140 | 1,160 | 1,206,000 | 1,104.76 |
| 1987-12-17 | 1,130 | 1,160 | 1,130 | 1,150 | 807,000 | 1,095.24 |
| 1987-12-16 | 1,140 | 1,150 | 1,120 | 1,120 | 870,000 | 1,066.67 |
| 1987-12-15 | 1,170 | 1,180 | 1,140 | 1,140 | 787,000 | 1,085.71 |
| 1987-12-14 | 1,160 | 1,180 | 1,150 | 1,150 | 455,000 | 1,095.24 |
| 1987-12-11 | 1,180 | 1,190 | 1,160 | 1,170 | 992,000 | 1,114.29 |
| 1987-12-10 | 1,200 | 1,210 | 1,190 | 1,200 | 895,000 | 1,142.86 |
| 1987-12-09 | 1,230 | 1,240 | 1,180 | 1,180 | 1,652,000 | 1,123.81 |
| 1987-12-08 | 1,200 | 1,230 | 1,170 | 1,220 | 4,516,000 | 1,161.90 |
| 1987-12-07 | 1,190 | 1,200 | 1,170 | 1,170 | 1,631,000 | 1,114.29 |
| 1987-12-05 | 1,150 | 1,180 | 1,150 | 1,180 | 534,000 | 1,123.81 |
| 1987-12-04 | 1,150 | 1,170 | 1,130 | 1,160 | 879,000 | 1,104.76 |
| 1987-12-03 | 1,160 | 1,170 | 1,140 | 1,140 | 917,000 | 1,085.71 |
| 1987-12-02 | 1,170 | 1,190 | 1,160 | 1,160 | 931,000 | 1,104.76 |
| 1987-12-01 | 1,110 | 1,190 | 1,100 | 1,190 | 1,333,000 | 1,133.33 |
| 1987-11-30 | 1,120 | 1,140 | 1,110 | 1,130 | 859,000 | 1,076.19 |
| 1987-11-28 | 1,140 | 1,150 | 1,140 | 1,140 | 546,000 | 1,085.71 |
| 1987-11-27 | 1,170 | 1,180 | 1,140 | 1,160 | 1,476,000 | 1,104.76 |
| 1987-11-26 | 1,190 | 1,200 | 1,160 | 1,190 | 773,000 | 1,133.33 |
| 1987-11-25 | 1,240 | 1,240 | 1,180 | 1,200 | 3,590,000 | 1,142.86 |
| 1987-11-24 | 1,180 | 1,230 | 1,170 | 1,220 | 2,939,000 | 1,161.90 |
| 1987-11-20 | 1,170 | 1,190 | 1,170 | 1,180 | 1,737,000 | 1,123.81 |
| 1987-11-19 | 1,190 | 1,200 | 1,160 | 1,190 | 3,006,000 | 1,133.33 |
| 1987-11-18 | 1,110 | 1,190 | 1,110 | 1,190 | 1,780,000 | 1,133.33 |
| 1987-11-17 | 1,180 | 1,190 | 1,120 | 1,130 | 1,798,000 | 1,076.19 |
| 1987-11-16 | 1,170 | 1,180 | 1,150 | 1,170 | 2,395,000 | 1,114.29 |
| 1987-11-13 | 1,180 | 1,190 | 1,150 | 1,150 | 6,664,000 | 1,095.24 |
| 1987-11-12 | 1,060 | 1,120 | 1,050 | 1,120 | 2,610,000 | 1,066.67 |
| 1987-11-11 | 1,040 | 1,050 | 980 | 1,030 | 3,455,000 | 980.95 |
| 1987-11-10 | 1,050 | 1,060 | 1,000 | 1,000 | 788,000 | 952.38 |
| 1987-11-09 | 1,050 | 1,070 | 1,040 | 1,070 | 619,000 | 1,019.05 |
| 1987-11-07 | 1,060 | 1,060 | 1,040 | 1,050 | 547,000 | 1,000 |
| 1987-11-06 | 1,060 | 1,080 | 1,050 | 1,060 | 1,961,000 | 1,009.52 |
| 1987-11-05 | 1,050 | 1,060 | 1,000 | 1,030 | 1,638,000 | 980.95 |
| 1987-11-04 | 1,060 | 1,080 | 1,050 | 1,050 | 718,000 | 1,000 |
| 1987-11-02 | 1,100 | 1,100 | 1,050 | 1,080 | 1,405,000 | 1,028.57 |
| 1987-10-31 | 1,100 | 1,120 | 1,100 | 1,120 | 1,129,000 | 1,066.67 |
| 1987-10-30 | 1,060 | 1,080 | 1,050 | 1,070 | 1,410,000 | 1,019.05 |
| 1987-10-29 | 1,000 | 1,060 | 999 | 1,000 | 1,973,000 | 952.38 |
| 1987-10-28 | 1,100 | 1,110 | 990 | 1,030 | 2,795,000 | 980.95 |
| 1987-10-27 | 1,040 | 1,130 | 1,040 | 1,120 | 5,532,000 | 1,066.67 |
| 1987-10-26 | 1,100 | 1,110 | 970 | 1,060 | 3,165,000 | 1,009.52 |
| 1987-10-24 | 1,100 | 1,150 | 1,080 | 1,080 | 1,827,000 | 1,028.57 |
| 1987-10-23 | 1,130 | 1,150 | 1,060 | 1,100 | 3,220,000 | 1,047.62 |
| 1987-10-22 | 1,270 | 1,310 | 1,160 | 1,170 | 4,475,000 | 1,114.29 |
| 1987-10-21 | 1,200 | 1,290 | 1,200 | 1,250 | 4,623,000 | 1,190.48 |
| 1987-10-20 | 1,090 | 1,090 | 1,090 | 1,090 | 760,000 | 1,038.10 |
| 1987-10-19 | 1,280 | 1,300 | 1,260 | 1,290 | 2,419,000 | 1,228.57 |
| 1987-10-16 | 1,340 | 1,360 | 1,300 | 1,340 | 2,768,000 | 1,276.19 |
| 1987-10-15 | 1,390 | 1,400 | 1,360 | 1,360 | 3,832,000 | 1,295.24 |
| 1987-10-14 | 1,460 | 1,470 | 1,430 | 1,430 | 4,906,000 | 1,361.90 |
| 1987-10-13 | 1,420 | 1,460 | 1,410 | 1,440 | 5,331,000 | 1,371.43 |
| 1987-10-12 | 1,430 | 1,460 | 1,410 | 1,440 | 1,998,000 | 1,371.43 |
| 1987-10-09 | 1,470 | 1,490 | 1,450 | 1,450 | 5,412,000 | 1,380.95 |
| 1987-10-08 | 1,450 | 1,510 | 1,440 | 1,470 | 18,240,999 | 1,400 |
| 1987-10-07 | 1,420 | 1,480 | 1,410 | 1,450 | 14,738,999 | 1,380.95 |
| 1987-10-06 | 1,430 | 1,460 | 1,420 | 1,440 | 16,706,999 | 1,371.43 |
| 1987-10-05 | 1,400 | 1,440 | 1,390 | 1,420 | 11,469,999 | 1,352.38 |
| 1987-10-03 | 1,370 | 1,410 | 1,370 | 1,410 | 6,670,000 | 1,342.86 |
| 1987-10-02 | 1,360 | 1,380 | 1,340 | 1,360 | 3,368,000 | 1,295.24 |
| 1987-10-01 | 1,380 | 1,390 | 1,320 | 1,320 | 7,420,000 | 1,257.14 |
| 1987-09-30 | 1,410 | 1,410 | 1,360 | 1,360 | 7,985,000 | 1,295.24 |
| 1987-09-29 | 1,390 | 1,410 | 1,350 | 1,400 | 9,772,000 | 1,333.33 |
| 1987-09-28 | 1,380 | 1,400 | 1,350 | 1,370 | 6,032,000 | 1,304.76 |
| 1987-09-26 | 1,380 | 1,420 | 1,370 | 1,380 | 21,647,999 | 1,314.29 |
| 1987-09-25 | 1,420 | 1,500 | 1,420 | 1,500 | 12,236,998 | 1,298.70 |
| 1987-09-24 | 1,420 | 1,460 | 1,410 | 1,430 | 14,743,998 | 1,238.10 |
| 1987-09-22 | 1,320 | 1,390 | 1,310 | 1,370 | 12,400,998 | 1,186.15 |
| 1987-09-21 | 1,330 | 1,340 | 1,310 | 1,320 | 2,211,000 | 1,142.86 |
| 1987-09-18 | 1,300 | 1,350 | 1,300 | 1,330 | 6,940,999 | 1,151.52 |
| 1987-09-17 | 1,310 | 1,320 | 1,290 | 1,300 | 2,352,000 | 1,125.54 |
| 1987-09-16 | 1,310 | 1,310 | 1,280 | 1,310 | 1,898,000 | 1,134.20 |
| 1987-09-14 | 1,310 | 1,320 | 1,290 | 1,310 | 4,283,999 | 1,134.20 |
| 1987-09-11 | 1,310 | 1,320 | 1,280 | 1,290 | 2,985,000 | 1,116.88 |
| 1987-09-10 | 1,240 | 1,300 | 1,230 | 1,290 | 2,658,000 | 1,116.88 |
| 1987-09-09 | 1,270 | 1,280 | 1,240 | 1,260 | 1,021,000 | 1,090.91 |
| 1987-09-08 | 1,230 | 1,270 | 1,230 | 1,270 | 1,274,000 | 1,099.57 |
| 1987-09-07 | 1,250 | 1,270 | 1,210 | 1,230 | 1,748,000 | 1,064.94 |
| 1987-09-05 | 1,300 | 1,310 | 1,230 | 1,250 | 3,312,000 | 1,082.25 |
| 1987-09-04 | 1,270 | 1,300 | 1,260 | 1,300 | 5,534,999 | 1,125.54 |
| 1987-09-03 | 1,230 | 1,290 | 1,220 | 1,240 | 3,587,999 | 1,073.59 |
| 1987-09-02 | 1,290 | 1,290 | 1,240 | 1,270 | 3,592,999 | 1,099.57 |
| 1987-09-01 | 1,230 | 1,330 | 1,230 | 1,290 | 3,168,000 | 1,116.88 |
| 1987-08-31 | 1,270 | 1,270 | 1,250 | 1,250 | 1,099,000 | 1,082.25 |
| 1987-08-29 | 1,240 | 1,270 | 1,230 | 1,270 | 1,190,000 | 1,099.57 |
| 1987-08-28 | 1,240 | 1,270 | 1,240 | 1,250 | 2,089,000 | 1,082.25 |
| 1987-08-27 | 1,290 | 1,310 | 1,250 | 1,280 | 3,916,999 | 1,108.23 |
| 1987-08-26 | 1,320 | 1,330 | 1,290 | 1,300 | 11,277,998 | 1,125.54 |
| 1987-08-25 | 1,240 | 1,310 | 1,240 | 1,300 | 16,213,998 | 1,125.54 |
| 1987-08-24 | 1,190 | 1,250 | 1,180 | 1,250 | 3,969,999 | 1,082.25 |
| 1987-08-22 | 1,200 | 1,210 | 1,180 | 1,190 | 928,000 | 1,030.30 |
| 1987-08-21 | 1,220 | 1,240 | 1,180 | 1,220 | 2,000,000 | 1,056.28 |
| 1987-08-20 | 1,180 | 1,200 | 1,150 | 1,200 | 2,377,000 | 1,038.96 |
| 1987-08-19 | 1,190 | 1,220 | 1,180 | 1,220 | 4,215,999 | 1,056.28 |
| 1987-08-18 | 1,250 | 1,250 | 1,210 | 1,250 | 1,603,000 | 1,082.25 |
| 1987-08-17 | 1,270 | 1,290 | 1,260 | 1,270 | 3,581,999 | 1,099.57 |
| 1987-08-14 | 1,290 | 1,300 | 1,270 | 1,290 | 4,719,999 | 1,116.88 |
| 1987-08-13 | 1,240 | 1,310 | 1,230 | 1,290 | 15,508,998 | 1,116.88 |
| 1987-08-12 | 1,250 | 1,250 | 1,230 | 1,240 | 6,032,999 | 1,073.59 |
| 1987-08-11 | 1,200 | 1,240 | 1,200 | 1,230 | 5,739,999 | 1,064.94 |
| 1987-08-10 | 1,210 | 1,220 | 1,180 | 1,190 | 2,185,000 | 1,030.30 |
| 1987-08-07 | 1,190 | 1,220 | 1,180 | 1,210 | 4,718,999 | 1,047.62 |
| 1987-08-06 | 1,190 | 1,210 | 1,180 | 1,180 | 5,501,999 | 1,021.65 |
| 1987-08-05 | 1,180 | 1,210 | 1,160 | 1,180 | 6,770,999 | 1,021.65 |
| 1987-08-04 | 1,140 | 1,200 | 1,130 | 1,160 | 4,445,999 | 1,004.33 |
| 1987-08-03 | 1,190 | 1,200 | 1,160 | 1,170 | 1,983,000 | 1,012.99 |
| 1987-08-01 | 1,200 | 1,220 | 1,180 | 1,210 | 3,157,000 | 1,047.62 |
| 1987-07-31 | 1,230 | 1,260 | 1,200 | 1,220 | 14,789,998 | 1,056.28 |
| 1987-07-30 | 1,160 | 1,230 | 1,140 | 1,230 | 21,068,997 | 1,064.94 |
| 1987-07-29 | 1,120 | 1,170 | 1,100 | 1,160 | 19,118,997 | 1,004.33 |
| 1987-07-28 | 1,050 | 1,110 | 1,040 | 1,100 | 5,467,999 | 952.38 |
| 1987-07-27 | 1,010 | 1,040 | 1,010 | 1,040 | 788,000 | 900.43 |
| 1987-07-25 | 1,010 | 1,020 | 1,000 | 1,020 | 597,000 | 883.12 |
| 1987-07-24 | 1,000 | 1,040 | 991 | 1,030 | 899,000 | 891.78 |
| 1987-07-23 | 990 | 1,010 | 970 | 990 | 663,000 | 857.14 |
| 1987-07-22 | 1,010 | 1,030 | 991 | 1,010 | 675,000 | 874.46 |
| 1987-07-21 | 1,010 | 1,030 | 1,000 | 1,010 | 961,000 | 874.46 |
| 1987-07-20 | 1,040 | 1,060 | 1,020 | 1,040 | 1,875,000 | 900.43 |
| 1987-07-17 | 980 | 1,050 | 980 | 1,020 | 1,256,000 | 883.12 |
| 1987-07-16 | 975 | 985 | 965 | 980 | 1,275,000 | 848.49 |
| 1987-07-15 | 986 | 995 | 980 | 995 | 371,000 | 861.47 |
| 1987-07-14 | 994 | 994 | 981 | 985 | 564,000 | 852.81 |
| 1987-07-13 | 1,000 | 1,010 | 988 | 989 | 981,000 | 856.28 |
| 1987-07-10 | 995 | 1,030 | 993 | 1,010 | 1,740,000 | 874.46 |
| 1987-07-09 | 981 | 1,010 | 980 | 993 | 637,000 | 859.74 |
| 1987-07-08 | 1,000 | 1,010 | 981 | 981 | 1,314,000 | 849.35 |
| 1987-07-07 | 1,010 | 1,030 | 991 | 992 | 1,168,000 | 858.87 |
| 1987-07-06 | 1,040 | 1,050 | 1,020 | 1,030 | 549,000 | 891.78 |
| 1987-07-04 | 1,050 | 1,050 | 1,030 | 1,040 | 516,000 | 900.43 |
| 1987-07-03 | 1,070 | 1,080 | 1,020 | 1,030 | 821,000 | 891.78 |
| 1987-07-02 | 1,030 | 1,070 | 1,030 | 1,060 | 993,000 | 917.75 |
| 1987-07-01 | 1,040 | 1,040 | 1,020 | 1,040 | 1,161,000 | 900.43 |
| 1987-06-30 | 1,010 | 1,060 | 1,010 | 1,040 | 1,739,000 | 900.43 |
| 1987-06-29 | 1,010 | 1,040 | 1,000 | 1,030 | 1,044,000 | 891.78 |
| 1987-06-27 | 1,030 | 1,050 | 1,010 | 1,030 | 873,000 | 891.78 |
| 1987-06-26 | 1,080 | 1,090 | 1,040 | 1,050 | 1,761,000 | 909.09 |
| 1987-06-25 | 1,060 | 1,090 | 1,040 | 1,080 | 2,201,000 | 935.07 |
| 1987-06-24 | 1,090 | 1,100 | 1,040 | 1,050 | 3,885,999 | 909.09 |
| 1987-06-23 | 1,060 | 1,120 | 1,040 | 1,100 | 11,110,998 | 952.38 |
| 1987-06-22 | 1,060 | 1,070 | 1,030 | 1,050 | 3,772,999 | 909.09 |
| 1987-06-19 | 1,000 | 1,080 | 991 | 1,070 | 7,772,999 | 926.41 |
| 1987-06-18 | 1,000 | 1,020 | 981 | 1,000 | 2,287,000 | 865.80 |
| 1987-06-17 | 1,020 | 1,050 | 1,010 | 1,020 | 3,341,999 | 883.12 |
| 1987-06-16 | 1,060 | 1,060 | 1,010 | 1,010 | 3,870,999 | 874.46 |
| 1987-06-15 | 1,040 | 1,060 | 1,020 | 1,050 | 7,033,999 | 909.09 |
| 1987-06-12 | 995 | 1,030 | 980 | 1,020 | 9,294,999 | 883.12 |
| 1987-06-11 | 942 | 990 | 935 | 985 | 4,630,999 | 852.81 |
| 1987-06-10 | 950 | 950 | 940 | 942 | 1,582,000 | 815.58 |
| 1987-06-09 | 945 | 954 | 945 | 949 | 1,586,000 | 821.65 |
| 1987-06-08 | 934 | 948 | 930 | 945 | 938,000 | 818.18 |
| 1987-06-06 | 927 | 936 | 925 | 935 | 1,236,000 | 809.52 |
| 1987-06-05 | 950 | 951 | 937 | 937 | 3,141,000 | 811.26 |
| 1987-06-04 | 920 | 940 | 910 | 936 | 1,723,000 | 810.39 |
| 1987-06-03 | 900 | 909 | 896 | 898 | 1,578,000 | 777.49 |
| 1987-06-02 | 929 | 930 | 909 | 910 | 798,000 | 787.88 |
| 1987-06-01 | 933 | 939 | 910 | 925 | 1,156,000 | 800.87 |
| 1987-05-30 | 945 | 945 | 930 | 932 | 1,145,000 | 806.93 |
| 1987-05-29 | 929 | 950 | 925 | 945 | 4,181,999 | 818.18 |
| 1987-05-28 | 925 | 945 | 905 | 919 | 2,489,000 | 795.67 |
| 1987-05-27 | 920 | 945 | 900 | 939 | 7,439,999 | 812.99 |
| 1987-05-26 | 850 | 900 | 850 | 900 | 4,143,999 | 779.22 |
| 1987-05-25 | 845 | 854 | 835 | 844 | 1,217,000 | 730.74 |
| 1987-05-23 | 838 | 845 | 831 | 840 | 272,000 | 727.27 |
| 1987-05-22 | 840 | 845 | 830 | 838 | 493,000 | 725.54 |
| 1987-05-21 | 855 | 855 | 820 | 820 | 1,782,000 | 709.96 |
| 1987-05-20 | 823 | 850 | 810 | 840 | 3,309,000 | 727.27 |
| 1987-05-19 | 801 | 823 | 800 | 823 | 1,256,000 | 712.55 |
| 1987-05-18 | 799 | 805 | 795 | 799 | 397,000 | 691.78 |
| 1987-05-15 | 815 | 817 | 800 | 803 | 1,042,000 | 695.24 |
| 1987-05-14 | 825 | 839 | 810 | 815 | 2,156,000 | 705.63 |
| 1987-05-13 | 785 | 815 | 785 | 815 | 1,919,000 | 705.63 |
| 1987-05-12 | 775 | 775 | 765 | 775 | 350,000 | 671 |
| 1987-05-11 | 755 | 775 | 755 | 775 | 844,000 | 671 |
| 1987-05-08 | 750 | 760 | 741 | 750 | 730,000 | 649.35 |
| 1987-05-07 | 761 | 770 | 756 | 760 | 534,000 | 658.01 |
| 1987-05-06 | 785 | 790 | 760 | 770 | 781,000 | 666.67 |
| 1987-05-02 | 795 | 798 | 782 | 792 | 664,000 | 685.71 |
| 1987-05-01 | 800 | 810 | 788 | 790 | 1,669,000 | 683.98 |
| 1987-04-30 | 787 | 800 | 780 | 800 | 2,460,000 | 692.64 |
| 1987-04-28 | 750 | 770 | 730 | 768 | 2,545,000 | 664.94 |
| 1987-04-27 | 715 | 750 | 710 | 740 | 766,000 | 640.69 |
| 1987-04-25 | 710 | 720 | 700 | 710 | 486,000 | 614.72 |
| 1987-04-24 | 710 | 730 | 701 | 710 | 1,067,000 | 614.72 |
| 1987-04-23 | 739 | 740 | 709 | 710 | 1,809,000 | 614.72 |
| 1987-04-22 | 750 | 760 | 740 | 740 | 829,000 | 640.69 |
| 1987-04-21 | 760 | 768 | 750 | 750 | 1,698,000 | 649.35 |
| 1987-04-20 | 735 | 760 | 735 | 758 | 1,134,000 | 656.28 |
| 1987-04-17 | 720 | 742 | 720 | 733 | 1,387,000 | 634.63 |
| 1987-04-16 | 710 | 719 | 710 | 717 | 1,730,000 | 620.78 |
| 1987-04-15 | 739 | 739 | 690 | 700 | 1,341,000 | 606.06 |
| 1987-04-14 | 730 | 742 | 721 | 730 | 1,481,000 | 632.04 |
| 1987-04-13 | 730 | 739 | 721 | 739 | 1,348,000 | 639.83 |
| 1987-04-10 | 772 | 772 | 750 | 750 | 808,000 | 649.35 |
| 1987-04-09 | 784 | 790 | 775 | 782 | 1,041,000 | 677.06 |
| 1987-04-08 | 759 | 797 | 750 | 794 | 1,721,000 | 687.45 |
| 1987-04-07 | 755 | 774 | 754 | 759 | 1,222,000 | 657.14 |
| 1987-04-06 | 765 | 770 | 755 | 755 | 748,000 | 653.68 |
| 1987-04-04 | 765 | 775 | 760 | 765 | 717,000 | 662.34 |
| 1987-04-03 | 768 | 781 | 765 | 765 | 1,234,000 | 662.34 |
| 1987-04-02 | 756 | 775 | 756 | 765 | 1,476,000 | 662.34 |
| 1987-04-01 | 760 | 760 | 750 | 752 | 1,400,000 | 651.08 |
| 1987-03-31 | 731 | 760 | 731 | 750 | 1,604,000 | 649.35 |
| 1987-03-30 | 750 | 760 | 733 | 733 | 1,531,000 | 634.63 |
| 1987-03-28 | 810 | 825 | 795 | 800 | 437,000 | 692.64 |
| 1987-03-27 | 851 | 852 | 825 | 839 | 787,000 | 726.41 |
| 1987-03-26 | 835 | 850 | 835 | 848 | 611,000 | 734.20 |
| 1987-03-25 | 863 | 870 | 821 | 845 | 1,104,000 | 731.60 |
| 1987-03-24 | 862 | 875 | 861 | 865 | 367,000 | 748.92 |
| 1987-03-23 | 871 | 879 | 869 | 870 | 789,000 | 753.25 |
| 1987-03-20 | 880 | 883 | 861 | 875 | 817,000 | 757.58 |
| 1987-03-19 | 891 | 899 | 890 | 890 | 876,000 | 770.56 |
| 1987-03-18 | 910 | 912 | 901 | 909 | 523,000 | 787.01 |
| 1987-03-17 | 923 | 923 | 910 | 920 | 611,000 | 796.54 |
| 1987-03-16 | 920 | 925 | 910 | 921 | 296,000 | 797.40 |
| 1987-03-13 | 930 | 934 | 925 | 925 | 402,000 | 800.87 |
| 1987-03-12 | 910 | 940 | 905 | 940 | 1,072,000 | 813.85 |
| 1987-03-11 | 918 | 930 | 917 | 918 | 789,000 | 794.81 |
| 1987-03-10 | 917 | 919 | 915 | 917 | 513,000 | 793.94 |
| 1987-03-09 | 903 | 920 | 900 | 910 | 797,000 | 787.88 |
| 1987-03-07 | 900 | 909 | 900 | 903 | 769,000 | 781.82 |
| 1987-03-06 | 905 | 910 | 900 | 903 | 723,000 | 781.82 |
| 1987-03-05 | 915 | 920 | 905 | 905 | 616,000 | 783.55 |
| 1987-03-04 | 911 | 919 | 909 | 909 | 617,000 | 787.01 |
| 1987-03-03 | 925 | 930 | 915 | 923 | 411,000 | 799.13 |
| 1987-03-02 | 909 | 930 | 909 | 930 | 911,000 | 805.20 |
| 1987-02-28 | 907 | 915 | 907 | 909 | 384,000 | 787.01 |
| 1987-02-27 | 909 | 920 | 909 | 915 | 732,000 | 792.21 |
| 1987-02-26 | 925 | 930 | 911 | 917 | 698,000 | 793.94 |
| 1987-02-25 | 918 | 934 | 915 | 930 | 713,000 | 805.20 |
| 1987-02-24 | 935 | 939 | 905 | 906 | 897,000 | 784.42 |
| 1987-02-23 | 940 | 952 | 936 | 936 | 644,000 | 810.39 |
| 1987-02-20 | 965 | 965 | 950 | 960 | 1,009,000 | 831.17 |
| 1987-02-19 | 950 | 968 | 944 | 965 | 2,631,000 | 835.50 |
| 1987-02-18 | 918 | 918 | 896 | 905 | 389,000 | 783.55 |
| 1987-02-17 | 900 | 905 | 895 | 900 | 234,000 | 779.22 |
| 1987-02-16 | 895 | 910 | 895 | 900 | 654,000 | 779.22 |
| 1987-02-13 | 917 | 919 | 901 | 905 | 885,000 | 783.55 |
| 1987-02-12 | 915 | 924 | 915 | 920 | 874,000 | 796.54 |
| 1987-02-10 | 920 | 925 | 911 | 911 | 744,000 | 788.75 |
| 1987-02-09 | 925 | 938 | 921 | 930 | 684,000 | 805.20 |
| 1987-02-07 | 908 | 930 | 906 | 912 | 730,000 | 789.61 |
| 1987-02-06 | 902 | 910 | 902 | 905 | 381,000 | 783.55 |
| 1987-02-05 | 920 | 920 | 905 | 905 | 529,000 | 783.55 |
| 1987-02-04 | 925 | 933 | 911 | 915 | 270,000 | 792.21 |
| 1987-02-03 | 939 | 940 | 922 | 935 | 215,000 | 809.52 |
| 1987-02-02 | 930 | 950 | 930 | 945 | 460,000 | 818.18 |
| 1987-01-31 | 929 | 931 | 915 | 920 | 621,000 | 796.54 |
| 1987-01-30 | 909 | 925 | 900 | 910 | 530,000 | 787.88 |
| 1987-01-29 | 905 | 920 | 905 | 917 | 325,000 | 793.94 |
| 1987-01-28 | 918 | 928 | 905 | 909 | 715,000 | 787.01 |
| 1987-01-27 | 917 | 930 | 915 | 917 | 563,000 | 793.94 |
| 1987-01-26 | 911 | 936 | 911 | 926 | 456,000 | 801.73 |
| 1987-01-24 | 912 | 920 | 909 | 917 | 463,000 | 793.94 |
| 1987-01-23 | 920 | 930 | 911 | 915 | 988,000 | 792.21 |
| 1987-01-22 | 960 | 962 | 921 | 930 | 1,244,000 | 805.20 |
| 1987-01-21 | 945 | 963 | 945 | 960 | 2,100,000 | 831.17 |
| 1987-01-20 | 946 | 952 | 940 | 945 | 902,000 | 818.18 |
| 1987-01-19 | 960 | 975 | 940 | 945 | 543,000 | 818.18 |
| 1987-01-16 | 970 | 980 | 963 | 980 | 1,273,000 | 848.49 |
| 1987-01-14 | 935 | 970 | 935 | 970 | 1,259,000 | 839.83 |
| 1987-01-13 | 944 | 946 | 933 | 944 | 650,000 | 817.32 |
| 1987-01-12 | 950 | 950 | 941 | 946 | 339,000 | 819.05 |
| 1987-01-09 | 940 | 959 | 930 | 950 | 912,000 | 822.51 |
| 1987-01-08 | 965 | 965 | 950 | 950 | 411,000 | 822.51 |
| 1987-01-07 | 965 | 980 | 960 | 965 | 738,000 | 835.50 |
| 1987-01-06 | 980 | 993 | 975 | 975 | 829,000 | 844.16 |
| 1987-01-05 | 970 | 985 | 965 | 975 | 454,000 | 844.16 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株