7898 (株)ウッドワン 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 | 1,170 | 1,200 | 1,120 | 1,120 | 20,000 | 5,600 |
| 1987-12-26 | 1,220 | 1,230 | 1,170 | 1,170 | 20,000 | 5,850 |
| 1987-12-25 | 1,250 | 1,250 | 1,230 | 1,250 | 18,000 | 6,250 |
| 1987-12-24 | 1,240 | 1,280 | 1,240 | 1,280 | 5,000 | 6,400 |
| 1987-12-23 | 1,340 | 1,340 | 1,340 | 1,340 | 21,000 | 6,700 |
| 1987-12-22 | 1,300 | 1,350 | 1,260 | 1,350 | 48,000 | 6,750 |
| 1987-12-21 | 1,330 | 1,330 | 1,290 | 1,290 | 11,000 | 6,450 |
| 1987-12-18 | 1,340 | 1,340 | 1,290 | 1,290 | 22,000 | 6,450 |
| 1987-12-17 | 1,300 | 1,380 | 1,260 | 1,380 | 60,000 | 6,900 |
| 1987-12-16 | 1,300 | 1,330 | 1,300 | 1,310 | 28,000 | 6,550 |
| 1987-12-15 | 1,330 | 1,350 | 1,310 | 1,310 | 39,000 | 6,550 |
| 1987-12-14 | 1,390 | 1,420 | 1,300 | 1,350 | 442,000 | 6,750 |
| 1987-12-11 | 1,210 | 1,380 | 1,210 | 1,350 | 575,000 | 6,750 |
| 1987-12-10 | 1,200 | 1,290 | 1,180 | 1,270 | 283,000 | 6,350 |
| 1987-12-09 | 1,200 | 1,200 | 1,180 | 1,200 | 42,000 | 6,000 |
| 1987-12-08 | 1,140 | 1,200 | 1,130 | 1,200 | 148,000 | 6,000 |
| 1987-12-07 | 1,100 | 1,110 | 1,100 | 1,100 | 64,000 | 5,500 |
| 1987-12-05 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 5,550 |
| 1987-12-04 | 1,130 | 1,130 | 1,110 | 1,110 | 9,000 | 5,550 |
| 1987-12-03 | 1,150 | 1,150 | 1,120 | 1,140 | 41,000 | 5,700 |
| 1987-12-02 | 1,170 | 1,190 | 1,160 | 1,170 | 33,000 | 5,850 |
| 1987-12-01 | 1,080 | 1,150 | 1,070 | 1,150 | 66,000 | 5,750 |
| 1987-11-30 | 1,120 | 1,130 | 1,080 | 1,080 | 96,000 | 5,400 |
| 1987-11-28 | 1,130 | 1,150 | 1,110 | 1,120 | 72,000 | 5,600 |
| 1987-11-27 | 1,140 | 1,150 | 1,130 | 1,130 | 30,000 | 5,650 |
| 1987-11-26 | 1,140 | 1,140 | 1,120 | 1,130 | 29,000 | 5,650 |
| 1987-11-25 | 1,150 | 1,160 | 1,150 | 1,150 | 31,000 | 5,750 |
| 1987-11-24 | 1,160 | 1,200 | 1,150 | 1,150 | 33,000 | 5,750 |
| 1987-11-20 | 1,150 | 1,150 | 1,100 | 1,140 | 51,000 | 5,700 |
| 1987-11-19 | 1,210 | 1,220 | 1,190 | 1,190 | 32,000 | 5,950 |
| 1987-11-18 | 1,190 | 1,220 | 1,190 | 1,190 | 40,000 | 5,950 |
| 1987-11-17 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 | 5,950 |
| 1987-11-16 | 1,170 | 1,170 | 1,150 | 1,170 | 40,000 | 5,850 |
| 1987-11-13 | 1,120 | 1,170 | 1,120 | 1,170 | 31,000 | 5,850 |
| 1987-11-12 | 1,100 | 1,150 | 1,100 | 1,100 | 34,000 | 5,500 |
| 1987-11-11 | 1,090 | 1,100 | 1,060 | 1,090 | 72,000 | 5,450 |
| 1987-11-09 | 1,250 | 1,250 | 1,170 | 1,200 | 71,000 | 6,000 |
| 1987-11-07 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 6,150 |
| 1987-11-06 | 1,230 | 1,250 | 1,230 | 1,250 | 21,000 | 6,250 |
| 1987-11-05 | 1,230 | 1,240 | 1,220 | 1,240 | 18,000 | 6,200 |
| 1987-11-04 | 1,280 | 1,280 | 1,250 | 1,250 | 22,000 | 6,250 |
| 1987-11-02 | 1,310 | 1,310 | 1,240 | 1,280 | 22,000 | 6,400 |
| 1987-10-31 | 1,300 | 1,310 | 1,300 | 1,300 | 9,000 | 6,500 |
| 1987-10-30 | 1,250 | 1,260 | 1,200 | 1,250 | 55,000 | 6,250 |
| 1987-10-29 | 1,260 | 1,280 | 1,250 | 1,250 | 22,000 | 6,250 |
| 1987-10-28 | 1,330 | 1,350 | 1,310 | 1,320 | 36,000 | 6,600 |
| 1987-10-27 | 1,240 | 1,350 | 1,240 | 1,350 | 119,000 | 6,750 |
| 1987-10-26 | 1,320 | 1,340 | 1,270 | 1,280 | 68,000 | 6,400 |
| 1987-10-24 | 1,320 | 1,350 | 1,320 | 1,320 | 46,000 | 6,600 |
| 1987-10-23 | 1,330 | 1,350 | 1,330 | 1,350 | 54,000 | 6,750 |
| 1987-10-22 | 1,400 | 1,400 | 1,340 | 1,390 | 85,000 | 6,950 |
| 1987-10-21 | 1,220 | 1,340 | 1,220 | 1,320 | 94,000 | 6,600 |
| 1987-10-20 | 1,200 | 1,200 | 1,200 | 1,200 | 79,000 | 6,000 |
| 1987-10-19 | 1,390 | 1,400 | 1,390 | 1,400 | 20,000 | 7,000 |
| 1987-10-16 | 1,490 | 1,500 | 1,430 | 1,500 | 100,000 | 7,500 |
| 1987-10-15 | 1,530 | 1,530 | 1,460 | 1,500 | 190,000 | 7,500 |
| 1987-10-14 | 1,560 | 1,570 | 1,520 | 1,540 | 356,000 | 7,700 |
| 1987-10-13 | 1,470 | 1,500 | 1,470 | 1,500 | 150,000 | 7,500 |
| 1987-10-12 | 1,400 | 1,450 | 1,390 | 1,450 | 98,000 | 7,250 |
| 1987-10-09 | 1,400 | 1,410 | 1,370 | 1,370 | 183,000 | 6,850 |
| 1987-10-08 | 1,420 | 1,430 | 1,370 | 1,370 | 100,000 | 6,850 |
| 1987-10-07 | 1,370 | 1,390 | 1,350 | 1,360 | 201,000 | 6,800 |
| 1987-10-06 | 1,370 | 1,370 | 1,340 | 1,340 | 210,000 | 6,700 |
| 1987-10-05 | 1,350 | 1,350 | 1,340 | 1,340 | 74,000 | 6,700 |
| 1987-10-03 | 1,340 | 1,360 | 1,330 | 1,340 | 125,000 | 6,700 |
| 1987-10-02 | 1,360 | 1,360 | 1,330 | 1,330 | 81,000 | 6,650 |
| 1987-10-01 | 1,380 | 1,380 | 1,350 | 1,360 | 30,000 | 6,800 |
| 1987-09-30 | 1,380 | 1,390 | 1,350 | 1,390 | 20,000 | 6,950 |
| 1987-09-29 | 1,410 | 1,430 | 1,380 | 1,380 | 34,000 | 6,900 |
| 1987-09-28 | 1,310 | 1,340 | 1,300 | 1,340 | 144,000 | 6,700 |
| 1987-09-26 | 1,290 | 1,300 | 1,280 | 1,290 | 60,000 | 6,450 |
| 1987-09-25 | 1,320 | 1,330 | 1,290 | 1,290 | 103,000 | 6,450 |
| 1987-09-24 | 1,310 | 1,330 | 1,310 | 1,320 | 43,000 | 6,600 |
| 1987-09-22 | 1,330 | 1,330 | 1,290 | 1,300 | 96,000 | 6,500 |
| 1987-09-21 | 1,370 | 1,370 | 1,290 | 1,300 | 72,000 | 6,500 |
| 1987-09-18 | 1,400 | 1,400 | 1,360 | 1,360 | 34,000 | 6,800 |
| 1987-09-17 | 1,380 | 1,420 | 1,380 | 1,390 | 33,000 | 6,950 |
| 1987-09-16 | 1,340 | 1,340 | 1,330 | 1,340 | 126,000 | 6,700 |
| 1987-09-14 | 1,360 | 1,360 | 1,310 | 1,320 | 66,000 | 6,600 |
| 1987-09-11 | 1,380 | 1,380 | 1,320 | 1,340 | 79,000 | 6,700 |
| 1987-09-10 | 1,430 | 1,430 | 1,390 | 1,390 | 58,000 | 6,950 |
| 1987-09-09 | 1,450 | 1,470 | 1,420 | 1,430 | 88,000 | 7,150 |
| 1987-09-08 | 1,480 | 1,490 | 1,430 | 1,450 | 82,000 | 7,250 |
| 1987-09-07 | 1,490 | 1,500 | 1,450 | 1,470 | 34,000 | 7,350 |
| 1987-09-05 | 1,500 | 1,520 | 1,480 | 1,480 | 32,000 | 7,400 |
| 1987-09-04 | 1,520 | 1,530 | 1,500 | 1,500 | 106,000 | 7,500 |
| 1987-09-03 | 1,540 | 1,550 | 1,450 | 1,490 | 129,000 | 7,450 |
| 1987-09-02 | 1,600 | 1,620 | 1,550 | 1,550 | 135,000 | 7,750 |
| 1987-09-01 | 1,680 | 1,680 | 1,630 | 1,650 | 563,000 | 8,250 |
| 1987-08-31 | 1,630 | 1,630 | 1,600 | 1,620 | 116,000 | 8,100 |
| 1987-08-29 | 1,600 | 1,630 | 1,570 | 1,630 | 94,000 | 8,150 |
| 1987-08-28 | 1,560 | 1,610 | 1,540 | 1,600 | 192,000 | 8,000 |
| 1987-08-27 | 1,630 | 1,630 | 1,550 | 1,580 | 79,000 | 7,900 |
| 1987-08-26 | 1,630 | 1,650 | 1,620 | 1,630 | 468,000 | 8,150 |
| 1987-08-25 | 1,570 | 1,670 | 1,560 | 1,650 | 441,000 | 8,250 |
| 1987-08-24 | 1,510 | 1,570 | 1,490 | 1,540 | 269,000 | 7,700 |
| 1987-08-22 | 1,480 | 1,490 | 1,460 | 1,490 | 194,000 | 7,450 |
| 1987-08-21 | 1,490 | 1,490 | 1,450 | 1,460 | 230,000 | 7,300 |
| 1987-08-20 | 1,400 | 1,470 | 1,400 | 1,470 | 188,000 | 7,350 |
| 1987-08-19 | 1,410 | 1,410 | 1,380 | 1,380 | 84,000 | 6,900 |
| 1987-08-18 | 1,390 | 1,430 | 1,390 | 1,420 | 38,000 | 7,100 |
| 1987-08-17 | 1,420 | 1,450 | 1,380 | 1,380 | 68,000 | 6,900 |
| 1987-08-14 | 1,420 | 1,420 | 1,380 | 1,380 | 64,000 | 6,900 |
| 1987-08-13 | 1,440 | 1,440 | 1,420 | 1,430 | 66,000 | 7,150 |
| 1987-08-12 | 1,390 | 1,440 | 1,390 | 1,400 | 46,000 | 7,000 |
| 1987-08-11 | 1,420 | 1,430 | 1,410 | 1,420 | 85,000 | 7,100 |
| 1987-08-10 | 1,420 | 1,430 | 1,400 | 1,400 | 30,000 | 7,000 |
| 1987-08-07 | 1,410 | 1,440 | 1,410 | 1,420 | 65,000 | 7,100 |
| 1987-08-06 | 1,460 | 1,480 | 1,400 | 1,420 | 196,000 | 7,100 |
| 1987-08-05 | 1,400 | 1,420 | 1,380 | 1,420 | 70,000 | 7,100 |
| 1987-08-04 | 1,420 | 1,420 | 1,360 | 1,380 | 84,000 | 6,900 |
| 1987-08-03 | 1,420 | 1,440 | 1,400 | 1,400 | 39,000 | 7,000 |
| 1987-08-01 | 1,450 | 1,470 | 1,420 | 1,440 | 109,000 | 7,200 |
| 1987-07-31 | 1,410 | 1,450 | 1,390 | 1,450 | 405,000 | 7,250 |
| 1987-07-30 | 1,420 | 1,430 | 1,350 | 1,350 | 399,000 | 6,750 |
| 1987-07-29 | 1,400 | 1,400 | 1,350 | 1,350 | 130,000 | 6,750 |
| 1987-07-28 | 1,380 | 1,400 | 1,350 | 1,350 | 61,000 | 6,750 |
| 1987-07-27 | 1,420 | 1,420 | 1,370 | 1,420 | 83,000 | 7,100 |
| 1987-07-25 | 1,400 | 1,420 | 1,380 | 1,420 | 105,000 | 7,100 |
| 1987-07-24 | 1,360 | 1,400 | 1,350 | 1,390 | 152,000 | 6,950 |
| 1987-07-23 | 1,330 | 1,350 | 1,300 | 1,350 | 84,000 | 6,750 |
| 1987-07-22 | 1,350 | 1,390 | 1,340 | 1,340 | 152,000 | 6,700 |
| 1987-07-21 | 1,410 | 1,420 | 1,360 | 1,390 | 162,000 | 6,950 |
| 1987-07-20 | 1,420 | 1,440 | 1,390 | 1,430 | 278,000 | 7,150 |
| 1987-07-17 | 1,450 | 1,470 | 1,400 | 1,420 | 1,039,000 | 7,100 |
| 1987-07-16 | 1,350 | 1,370 | 1,310 | 1,370 | 326,000 | 6,850 |
| 1987-07-15 | 1,300 | 1,400 | 1,300 | 1,330 | 967,000 | 6,650 |
| 1987-07-14 | 1,300 | 1,300 | 1,270 | 1,290 | 179,000 | 6,450 |
| 1987-07-13 | 1,240 | 1,270 | 1,230 | 1,270 | 200,000 | 6,350 |
| 1987-07-10 | 1,210 | 1,230 | 1,200 | 1,220 | 71,000 | 6,100 |
| 1987-07-09 | 1,210 | 1,210 | 1,200 | 1,200 | 67,000 | 6,000 |
| 1987-07-08 | 1,220 | 1,220 | 1,200 | 1,200 | 106,000 | 6,000 |
| 1987-07-07 | 1,200 | 1,210 | 1,200 | 1,200 | 77,000 | 6,000 |
| 1987-07-06 | 1,200 | 1,200 | 1,180 | 1,200 | 38,000 | 6,000 |
| 1987-07-04 | 1,210 | 1,220 | 1,200 | 1,220 | 23,000 | 6,100 |
| 1987-07-03 | 1,180 | 1,200 | 1,180 | 1,200 | 122,000 | 6,000 |
| 1987-07-02 | 1,170 | 1,190 | 1,170 | 1,180 | 136,000 | 5,900 |
| 1987-07-01 | 1,180 | 1,180 | 1,160 | 1,170 | 89,000 | 5,850 |
| 1987-06-30 | 1,210 | 1,210 | 1,160 | 1,180 | 121,000 | 5,900 |
| 1987-06-29 | 1,240 | 1,240 | 1,210 | 1,210 | 34,000 | 6,050 |
| 1987-06-27 | 1,200 | 1,240 | 1,200 | 1,240 | 51,000 | 6,200 |
| 1987-06-26 | 1,210 | 1,230 | 1,200 | 1,200 | 99,000 | 6,000 |
| 1987-06-25 | 1,210 | 1,220 | 1,180 | 1,180 | 45,000 | 5,900 |
| 1987-06-24 | 1,170 | 1,190 | 1,170 | 1,190 | 37,000 | 5,950 |
| 1987-06-23 | 1,190 | 1,210 | 1,190 | 1,200 | 53,000 | 6,000 |
| 1987-06-22 | 1,220 | 1,230 | 1,190 | 1,220 | 127,000 | 6,100 |
| 1987-06-19 | 1,210 | 1,250 | 1,210 | 1,210 | 124,000 | 6,050 |
| 1987-06-18 | 1,240 | 1,240 | 1,190 | 1,190 | 38,000 | 5,950 |
| 1987-06-17 | 1,260 | 1,260 | 1,240 | 1,240 | 54,000 | 6,200 |
| 1987-06-16 | 1,280 | 1,280 | 1,230 | 1,250 | 61,000 | 6,250 |
| 1987-06-15 | 1,290 | 1,290 | 1,250 | 1,270 | 97,000 | 6,350 |
| 1987-06-12 | 1,200 | 1,250 | 1,200 | 1,250 | 278,000 | 6,250 |
| 1987-06-11 | 1,220 | 1,230 | 1,200 | 1,200 | 69,000 | 6,000 |
| 1987-06-10 | 1,200 | 1,210 | 1,160 | 1,200 | 134,000 | 6,000 |
| 1987-06-09 | 1,220 | 1,230 | 1,200 | 1,200 | 94,000 | 6,000 |
| 1987-06-08 | 1,210 | 1,260 | 1,210 | 1,220 | 107,000 | 6,100 |
| 1987-06-06 | 1,230 | 1,250 | 1,230 | 1,230 | 39,000 | 6,150 |
| 1987-06-05 | 1,220 | 1,240 | 1,200 | 1,210 | 140,000 | 6,050 |
| 1987-06-04 | 1,240 | 1,240 | 1,190 | 1,200 | 168,000 | 6,000 |
| 1987-06-03 | 1,230 | 1,240 | 1,230 | 1,230 | 132,000 | 6,150 |
| 1987-06-02 | 1,240 | 1,260 | 1,240 | 1,240 | 40,000 | 6,200 |
| 1987-06-01 | 1,230 | 1,260 | 1,230 | 1,260 | 145,000 | 6,300 |
| 1987-05-30 | 1,280 | 1,280 | 1,210 | 1,210 | 115,000 | 6,050 |
| 1987-05-29 | 1,300 | 1,300 | 1,230 | 1,270 | 291,000 | 6,350 |
| 1987-05-28 | 1,270 | 1,300 | 1,250 | 1,300 | 214,000 | 6,500 |
| 1987-05-27 | 1,200 | 1,250 | 1,190 | 1,230 | 390,000 | 6,150 |
| 1987-05-26 | 1,290 | 1,290 | 1,200 | 1,200 | 234,000 | 6,000 |
| 1987-05-25 | 1,290 | 1,350 | 1,270 | 1,290 | 1,125,000 | 6,450 |
| 1987-05-23 | 1,170 | 1,250 | 1,150 | 1,240 | 571,000 | 6,200 |
| 1987-05-22 | 1,100 | 1,150 | 1,090 | 1,150 | 484,000 | 5,750 |
| 1987-05-21 | 1,080 | 1,090 | 1,060 | 1,080 | 119,000 | 5,400 |
| 1987-05-20 | 1,090 | 1,100 | 1,060 | 1,060 | 202,000 | 5,300 |
| 1987-05-19 | 1,050 | 1,120 | 1,050 | 1,080 | 548,000 | 5,400 |
| 1987-05-18 | 1,070 | 1,070 | 1,030 | 1,040 | 118,000 | 5,200 |
| 1987-05-15 | 1,080 | 1,080 | 1,040 | 1,040 | 205,000 | 5,200 |
| 1987-05-14 | 1,050 | 1,070 | 1,030 | 1,060 | 114,000 | 5,300 |
| 1987-05-13 | 1,060 | 1,070 | 1,030 | 1,030 | 222,000 | 5,150 |
| 1987-05-12 | 1,020 | 1,050 | 1,020 | 1,050 | 160,000 | 5,250 |
| 1987-05-11 | 1,080 | 1,080 | 1,000 | 1,000 | 100,000 | 5,000 |
| 1987-05-08 | 1,010 | 1,060 | 1,010 | 1,040 | 529,000 | 5,200 |
| 1987-05-07 | 950 | 1,010 | 950 | 1,000 | 177,000 | 5,000 |
| 1987-05-06 | 945 | 955 | 945 | 955 | 32,000 | 4,775 |
| 1987-05-02 | 911 | 930 | 911 | 930 | 22,000 | 4,650 |
| 1987-05-01 | 906 | 920 | 906 | 908 | 20,000 | 4,540 |
| 1987-04-30 | 901 | 910 | 901 | 910 | 25,000 | 4,550 |
| 1987-04-28 | 920 | 920 | 900 | 910 | 33,000 | 4,550 |
| 1987-04-27 | 940 | 940 | 920 | 920 | 22,000 | 4,600 |
| 1987-04-25 | 940 | 940 | 920 | 930 | 35,000 | 4,650 |
| 1987-04-24 | 960 | 960 | 930 | 940 | 38,000 | 4,700 |
| 1987-04-23 | 919 | 960 | 915 | 960 | 56,000 | 4,800 |
| 1987-04-22 | 911 | 931 | 911 | 915 | 51,000 | 4,575 |
| 1987-04-21 | 896 | 910 | 895 | 905 | 39,000 | 4,525 |
| 1987-04-20 | 900 | 915 | 890 | 895 | 58,000 | 4,475 |
| 1987-04-17 | 935 | 935 | 900 | 900 | 30,000 | 4,500 |
| 1987-04-16 | 935 | 935 | 930 | 930 | 18,000 | 4,650 |
| 1987-04-15 | 930 | 950 | 930 | 930 | 35,000 | 4,650 |
| 1987-04-14 | 930 | 940 | 930 | 940 | 10,000 | 4,700 |
| 1987-04-13 | 935 | 950 | 935 | 935 | 22,000 | 4,675 |
| 1987-04-09 | 969 | 970 | 965 | 965 | 27,000 | 4,825 |
| 1987-04-08 | 970 | 974 | 965 | 970 | 59,000 | 4,850 |
| 1987-04-07 | 965 | 966 | 964 | 965 | 23,000 | 4,825 |
| 1987-04-06 | 975 | 976 | 966 | 966 | 87,000 | 4,830 |
| 1987-04-04 | 972 | 975 | 972 | 975 | 8,000 | 4,875 |
| 1987-04-03 | 981 | 981 | 970 | 970 | 10,000 | 4,850 |
| 1987-04-02 | 990 | 990 | 980 | 980 | 6,000 | 4,900 |
| 1987-04-01 | 980 | 990 | 980 | 990 | 13,000 | 4,950 |
| 1987-03-31 | 980 | 995 | 970 | 990 | 16,000 | 4,950 |
| 1987-03-30 | 980 | 1,000 | 980 | 1,000 | 26,000 | 5,000 |
| 1987-03-28 | 997 | 999 | 980 | 980 | 21,000 | 4,900 |
| 1987-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 39,000 | 5,000 |
| 1987-03-26 | 1,060 | 1,130 | 1,060 | 1,070 | 122,000 | 4,776.79 |
| 1987-03-25 | 1,030 | 1,060 | 1,020 | 1,060 | 92,000 | 4,732.14 |
| 1987-03-24 | 1,010 | 1,010 | 1,000 | 1,010 | 82,000 | 4,508.93 |
| 1987-03-23 | 1,020 | 1,020 | 1,000 | 1,010 | 33,000 | 4,508.93 |
| 1987-03-20 | 1,010 | 1,020 | 1,000 | 1,020 | 24,000 | 4,553.57 |
| 1987-03-19 | 1,000 | 1,010 | 1,000 | 1,010 | 33,000 | 4,508.93 |
| 1987-03-18 | 1,000 | 1,000 | 995 | 995 | 136,000 | 4,441.96 |
| 1987-03-17 | 1,000 | 1,010 | 995 | 995 | 161,000 | 4,441.96 |
| 1987-03-16 | 990 | 1,010 | 990 | 990 | 104,000 | 4,419.64 |
| 1987-03-13 | 1,000 | 1,000 | 975 | 975 | 121,000 | 4,352.68 |
| 1987-03-12 | 1,010 | 1,010 | 993 | 998 | 86,000 | 4,455.36 |
| 1987-03-11 | 1,010 | 1,030 | 1,000 | 1,000 | 113,000 | 4,464.29 |
| 1987-03-10 | 979 | 1,010 | 965 | 1,010 | 92,000 | 4,508.93 |
| 1987-03-09 | 970 | 980 | 970 | 975 | 28,000 | 4,352.68 |
| 1987-03-07 | 970 | 975 | 968 | 970 | 32,000 | 4,330.36 |
| 1987-03-06 | 970 | 975 | 970 | 970 | 87,000 | 4,330.36 |
| 1987-03-05 | 980 | 985 | 970 | 971 | 168,000 | 4,334.82 |
| 1987-03-04 | 980 | 985 | 979 | 981 | 37,000 | 4,379.46 |
| 1987-03-03 | 975 | 980 | 975 | 980 | 61,000 | 4,375 |
| 1987-03-02 | 980 | 980 | 975 | 979 | 77,000 | 4,370.54 |
| 1987-02-28 | 971 | 980 | 971 | 980 | 16,000 | 4,375 |
| 1987-02-27 | 980 | 980 | 970 | 970 | 99,000 | 4,330.36 |
| 1987-02-26 | 980 | 990 | 975 | 980 | 188,000 | 4,375 |
| 1987-02-25 | 990 | 995 | 970 | 970 | 96,000 | 4,330.36 |
| 1987-02-24 | 999 | 1,010 | 990 | 1,000 | 58,000 | 4,464.29 |
| 1987-02-23 | 1,010 | 1,010 | 980 | 1,000 | 52,000 | 4,464.29 |
| 1987-02-20 | 971 | 1,010 | 965 | 1,010 | 47,000 | 4,508.93 |
| 1987-02-19 | 999 | 999 | 960 | 965 | 70,000 | 4,308.04 |
| 1987-02-18 | 1,000 | 1,000 | 995 | 995 | 41,000 | 4,441.96 |
| 1987-02-17 | 999 | 1,010 | 999 | 1,000 | 33,000 | 4,464.29 |
| 1987-02-16 | 992 | 1,010 | 991 | 995 | 26,000 | 4,441.96 |
| 1987-02-13 | 998 | 999 | 990 | 990 | 43,000 | 4,419.64 |
| 1987-02-12 | 996 | 999 | 995 | 997 | 24,000 | 4,450.89 |
| 1987-02-10 | 996 | 1,000 | 996 | 1,000 | 10,000 | 4,464.29 |
| 1987-02-07 | 996 | 1,000 | 995 | 995 | 7,000 | 4,441.96 |
| 1987-02-06 | 1,000 | 1,000 | 996 | 1,000 | 19,000 | 4,464.29 |
| 1987-02-05 | 1,000 | 1,000 | 995 | 1,000 | 24,000 | 4,464.29 |
| 1987-02-04 | 1,010 | 1,010 | 990 | 990 | 85,000 | 4,419.64 |
| 1987-02-03 | 1,040 | 1,050 | 1,010 | 1,010 | 43,000 | 4,508.93 |
| 1987-02-02 | 1,020 | 1,050 | 1,000 | 1,050 | 110,000 | 4,687.50 |
| 1987-01-31 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 4,508.93 |
| 1987-01-30 | 1,030 | 1,030 | 1,000 | 1,000 | 49,000 | 4,464.29 |
| 1987-01-29 | 1,030 | 1,040 | 1,020 | 1,030 | 45,000 | 4,598.21 |
| 1987-01-28 | 1,030 | 1,030 | 1,010 | 1,020 | 30,000 | 4,553.57 |
| 1987-01-27 | 1,030 | 1,040 | 1,010 | 1,010 | 81,000 | 4,508.93 |
| 1987-01-26 | 996 | 1,050 | 996 | 1,020 | 40,000 | 4,553.57 |
| 1987-01-24 | 996 | 997 | 991 | 995 | 44,000 | 4,441.96 |
| 1987-01-23 | 1,000 | 1,000 | 995 | 995 | 118,000 | 4,441.96 |
| 1987-01-22 | 999 | 1,010 | 999 | 1,000 | 39,000 | 4,464.29 |
| 1987-01-21 | 985 | 1,000 | 985 | 999 | 40,000 | 4,459.82 |
| 1987-01-20 | 995 | 995 | 985 | 985 | 9,000 | 4,397.32 |
| 1987-01-19 | 990 | 995 | 990 | 990 | 26,000 | 4,419.64 |
| 1987-01-16 | 1,000 | 1,000 | 985 | 995 | 27,000 | 4,441.96 |
| 1987-01-14 | 990 | 1,000 | 990 | 992 | 19,000 | 4,428.57 |
| 1987-01-13 | 1,000 | 1,000 | 990 | 990 | 19,000 | 4,419.64 |
| 1987-01-12 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 4,464.29 |
| 1987-01-09 | 1,000 | 1,010 | 991 | 1,010 | 24,000 | 4,508.93 |
| 1987-01-08 | 1,010 | 1,010 | 1,000 | 1,000 | 20,000 | 4,464.29 |
| 1987-01-07 | 1,030 | 1,030 | 1,010 | 1,010 | 40,000 | 4,508.93 |
| 1987-01-06 | 1,040 | 1,040 | 1,020 | 1,020 | 33,000 | 4,553.57 |
| 1987-01-05 | 1,030 | 1,040 | 1,020 | 1,040 | 32,000 | 4,642.86 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.12株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.1株
