7965 象印マホービン(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 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 393.94 |
| 1987-12-25 | 1,110 | 1,130 | 1,100 | 1,100 | 7,000 | 333.33 |
| 1987-12-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 336.36 |
| 1987-12-23 | 1,110 | 1,120 | 1,100 | 1,120 | 7,000 | 339.39 |
| 1987-12-22 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 336.36 |
| 1987-12-21 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 342.42 |
| 1987-12-18 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 | 357.58 |
| 1987-12-16 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 363.64 |
| 1987-12-15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 363.64 |
| 1987-12-14 | 1,120 | 1,170 | 1,120 | 1,170 | 4,000 | 354.55 |
| 1987-12-11 | 1,090 | 1,100 | 1,090 | 1,100 | 12,000 | 333.33 |
| 1987-12-09 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 400 |
| 1987-12-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 378.79 |
| 1987-12-07 | 1,250 | 1,250 | 1,200 | 1,200 | 10,000 | 363.64 |
| 1987-12-05 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 378.79 |
| 1987-12-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 378.79 |
| 1987-12-03 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 378.79 |
| 1987-12-02 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 381.82 |
| 1987-12-01 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 | 384.85 |
| 1987-11-30 | 1,290 | 1,290 | 1,290 | 1,290 | 8,000 | 390.91 |
| 1987-11-28 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 390.91 |
| 1987-11-27 | 1,260 | 1,320 | 1,260 | 1,300 | 15,000 | 393.94 |
| 1987-11-26 | 1,340 | 1,340 | 1,260 | 1,260 | 5,000 | 381.82 |
| 1987-11-25 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 | 406.06 |
| 1987-11-20 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 412.12 |
| 1987-11-17 | 1,390 | 1,390 | 1,360 | 1,360 | 2,000 | 412.12 |
| 1987-11-16 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 409.09 |
| 1987-11-13 | 1,340 | 1,350 | 1,340 | 1,350 | 37,000 | 409.09 |
| 1987-11-12 | 1,340 | 1,340 | 1,320 | 1,340 | 15,000 | 406.06 |
| 1987-11-11 | 1,390 | 1,390 | 1,350 | 1,350 | 18,000 | 409.09 |
| 1987-11-10 | 1,450 | 1,460 | 1,440 | 1,440 | 32,000 | 436.36 |
| 1987-11-09 | 1,400 | 1,470 | 1,400 | 1,470 | 11,000 | 445.46 |
| 1987-11-07 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 424.24 |
| 1987-11-06 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 | 424.24 |
| 1987-11-05 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 421.21 |
| 1987-11-02 | 1,340 | 1,400 | 1,340 | 1,400 | 10,000 | 424.24 |
| 1987-10-30 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 409.09 |
| 1987-10-29 | 1,350 | 1,350 | 1,340 | 1,340 | 13,000 | 406.06 |
| 1987-10-28 | 1,260 | 1,300 | 1,260 | 1,300 | 2,000 | 393.94 |
| 1987-10-27 | 1,350 | 1,350 | 1,260 | 1,260 | 2,000 | 381.82 |
| 1987-10-26 | 1,400 | 1,400 | 1,350 | 1,350 | 4,000 | 409.09 |
| 1987-10-24 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 | 424.24 |
| 1987-10-22 | 1,500 | 1,500 | 1,420 | 1,420 | 6,000 | 430.30 |
| 1987-10-21 | 1,310 | 1,420 | 1,310 | 1,420 | 13,000 | 430.30 |
| 1987-10-19 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 460.61 |
| 1987-10-16 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 460.61 |
| 1987-10-15 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 460.61 |
| 1987-10-14 | 1,550 | 1,550 | 1,520 | 1,530 | 5,000 | 463.64 |
| 1987-10-13 | 1,510 | 1,530 | 1,510 | 1,530 | 4,000 | 463.64 |
| 1987-10-12 | 1,510 | 1,510 | 1,500 | 1,510 | 7,000 | 457.58 |
| 1987-10-09 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 | 457.58 |
| 1987-10-08 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 457.58 |
| 1987-10-07 | 1,510 | 1,510 | 1,510 | 1,510 | 7,000 | 457.58 |
| 1987-10-06 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 457.58 |
| 1987-10-05 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 457.58 |
| 1987-10-03 | 1,520 | 1,520 | 1,510 | 1,510 | 5,000 | 457.58 |
| 1987-10-02 | 1,530 | 1,530 | 1,520 | 1,520 | 5,000 | 460.61 |
| 1987-10-01 | 1,530 | 1,530 | 1,520 | 1,520 | 6,000 | 460.61 |
| 1987-09-30 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 463.64 |
| 1987-09-29 | 1,580 | 1,580 | 1,540 | 1,540 | 7,000 | 466.67 |
| 1987-09-28 | 1,520 | 1,540 | 1,520 | 1,540 | 23,000 | 466.67 |
| 1987-09-26 | 1,520 | 1,530 | 1,520 | 1,520 | 16,000 | 460.61 |
| 1987-09-25 | 1,500 | 1,510 | 1,500 | 1,510 | 12,000 | 457.58 |
| 1987-09-24 | 1,490 | 1,490 | 1,480 | 1,490 | 8,000 | 451.52 |
| 1987-09-22 | 1,510 | 1,510 | 1,490 | 1,490 | 8,000 | 451.52 |
| 1987-09-21 | 1,500 | 1,520 | 1,500 | 1,510 | 11,000 | 457.58 |
| 1987-09-18 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 454.55 |
| 1987-09-17 | 1,510 | 1,520 | 1,500 | 1,500 | 8,000 | 454.55 |
| 1987-09-16 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 460.61 |
| 1987-09-14 | 1,550 | 1,550 | 1,520 | 1,520 | 5,000 | 460.61 |
| 1987-09-11 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 478.79 |
| 1987-09-10 | 1,520 | 1,560 | 1,520 | 1,560 | 4,000 | 472.73 |
| 1987-09-09 | 1,520 | 1,540 | 1,520 | 1,540 | 8,000 | 466.67 |
| 1987-09-08 | 1,550 | 1,600 | 1,510 | 1,600 | 5,000 | 484.85 |
| 1987-09-07 | 1,550 | 1,560 | 1,550 | 1,550 | 4,000 | 469.70 |
| 1987-09-05 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 | 484.85 |
| 1987-09-04 | 1,600 | 1,620 | 1,600 | 1,620 | 14,000 | 490.91 |
| 1987-09-03 | 1,690 | 1,690 | 1,650 | 1,660 | 28,000 | 503.03 |
| 1987-09-02 | 1,700 | 1,730 | 1,690 | 1,700 | 41,000 | 515.15 |
| 1987-09-01 | 1,740 | 1,740 | 1,670 | 1,690 | 146,000 | 512.12 |
| 1987-08-31 | 1,630 | 1,770 | 1,630 | 1,770 | 87,000 | 536.36 |
| 1987-08-29 | 1,550 | 1,650 | 1,550 | 1,650 | 20,000 | 500 |
| 1987-08-28 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 457.58 |
| 1987-08-27 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 | 457.58 |
| 1987-08-26 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 | 457.58 |
| 1987-08-25 | 1,530 | 1,530 | 1,510 | 1,510 | 10,000 | 457.58 |
| 1987-08-24 | 1,550 | 1,550 | 1,530 | 1,530 | 12,000 | 463.64 |
| 1987-08-22 | 1,550 | 1,550 | 1,550 | 1,550 | 11,000 | 469.70 |
| 1987-08-21 | 1,530 | 1,550 | 1,520 | 1,550 | 22,000 | 469.70 |
| 1987-08-20 | 1,510 | 1,530 | 1,510 | 1,530 | 3,000 | 463.64 |
| 1987-08-19 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 463.64 |
| 1987-08-18 | 1,480 | 1,560 | 1,480 | 1,560 | 19,000 | 472.73 |
| 1987-08-17 | 1,480 | 1,480 | 1,480 | 1,480 | 11,000 | 448.49 |
| 1987-08-14 | 1,500 | 1,500 | 1,480 | 1,480 | 14,000 | 448.49 |
| 1987-08-13 | 1,480 | 1,500 | 1,480 | 1,480 | 15,000 | 448.49 |
| 1987-08-12 | 1,480 | 1,480 | 1,460 | 1,480 | 11,000 | 448.49 |
| 1987-08-11 | 1,460 | 1,480 | 1,450 | 1,480 | 16,000 | 448.49 |
| 1987-08-10 | 1,440 | 1,450 | 1,430 | 1,450 | 28,000 | 439.39 |
| 1987-08-07 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 430.30 |
| 1987-08-06 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 | 430.30 |
| 1987-08-05 | 1,380 | 1,380 | 1,370 | 1,370 | 25,000 | 415.15 |
| 1987-08-04 | 1,400 | 1,400 | 1,380 | 1,380 | 8,000 | 418.18 |
| 1987-08-03 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 424.24 |
| 1987-08-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 424.24 |
| 1987-07-31 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 | 409.09 |
| 1987-07-30 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 | 412.12 |
| 1987-07-29 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 424.24 |
| 1987-07-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 409.09 |
| 1987-07-27 | 1,420 | 1,420 | 1,330 | 1,350 | 4,000 | 409.09 |
| 1987-07-25 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 430.30 |
| 1987-07-24 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 409.09 |
| 1987-07-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 409.09 |
| 1987-07-22 | 1,360 | 1,360 | 1,340 | 1,340 | 4,000 | 406.06 |
| 1987-07-21 | 1,360 | 1,360 | 1,340 | 1,340 | 7,000 | 406.06 |
| 1987-07-20 | 1,370 | 1,370 | 1,360 | 1,360 | 5,000 | 412.12 |
| 1987-07-17 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 415.15 |
| 1987-07-16 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 412.12 |
| 1987-07-15 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 412.12 |
| 1987-07-14 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 412.12 |
| 1987-07-10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 412.12 |
| 1987-07-09 | 1,450 | 1,450 | 1,350 | 1,350 | 14,000 | 409.09 |
| 1987-07-08 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 412.12 |
| 1987-07-07 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 412.12 |
| 1987-07-06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 412.12 |
| 1987-07-04 | 1,400 | 1,400 | 1,360 | 1,360 | 2,000 | 412.12 |
| 1987-07-03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 439.39 |
| 1987-07-02 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 412.12 |
| 1987-07-01 | 1,360 | 1,370 | 1,360 | 1,360 | 4,000 | 412.12 |
| 1987-06-30 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 409.09 |
| 1987-06-29 | 1,450 | 1,450 | 1,350 | 1,350 | 11,000 | 409.09 |
| 1987-06-27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 424.24 |
| 1987-06-26 | 1,420 | 1,420 | 1,400 | 1,400 | 8,000 | 424.24 |
| 1987-06-25 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 | 439.39 |
| 1987-06-24 | 1,440 | 1,440 | 1,430 | 1,430 | 8,000 | 433.33 |
| 1987-06-23 | 1,440 | 1,440 | 1,430 | 1,440 | 4,000 | 436.36 |
| 1987-06-22 | 1,450 | 1,450 | 1,430 | 1,440 | 11,000 | 436.36 |
| 1987-06-19 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 433.33 |
| 1987-06-18 | 1,470 | 1,470 | 1,430 | 1,430 | 9,000 | 433.33 |
| 1987-06-17 | 1,440 | 1,470 | 1,430 | 1,470 | 11,000 | 445.46 |
| 1987-06-16 | 1,450 | 1,460 | 1,430 | 1,430 | 17,000 | 433.33 |
| 1987-06-15 | 1,530 | 1,550 | 1,500 | 1,500 | 20,000 | 454.55 |
| 1987-06-12 | 1,550 | 1,550 | 1,500 | 1,530 | 18,000 | 463.64 |
| 1987-06-11 | 1,550 | 1,550 | 1,480 | 1,480 | 62,000 | 448.49 |
| 1987-06-10 | 1,470 | 1,580 | 1,430 | 1,560 | 92,000 | 472.73 |
| 1987-06-09 | 1,430 | 1,450 | 1,420 | 1,430 | 1,425,001 | 433.33 |
| 1987-06-08 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 | 433.33 |
| 1987-06-06 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 424.24 |
| 1987-06-05 | 1,440 | 1,440 | 1,400 | 1,410 | 3,000 | 427.27 |
| 1987-06-04 | 1,450 | 1,450 | 1,420 | 1,450 | 13,000 | 439.39 |
| 1987-06-03 | 1,360 | 1,420 | 1,360 | 1,420 | 6,000 | 430.30 |
| 1987-06-02 | 1,400 | 1,400 | 1,350 | 1,350 | 4,000 | 409.09 |
| 1987-06-01 | 1,440 | 1,450 | 1,440 | 1,440 | 37,000 | 436.36 |
| 1987-05-30 | 1,360 | 1,440 | 1,360 | 1,440 | 7,000 | 436.36 |
| 1987-05-29 | 1,350 | 1,350 | 1,350 | 1,350 | 31,000 | 409.09 |
| 1987-05-28 | 1,390 | 1,390 | 1,350 | 1,350 | 40,000 | 409.09 |
| 1987-05-27 | 1,410 | 1,410 | 1,390 | 1,390 | 3,000 | 421.21 |
| 1987-05-26 | 1,450 | 1,450 | 1,410 | 1,410 | 5,000 | 427.27 |
| 1987-05-25 | 1,410 | 1,460 | 1,400 | 1,450 | 19,000 | 439.39 |
| 1987-05-23 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 | 424.24 |
| 1987-05-22 | 1,350 | 1,430 | 1,350 | 1,400 | 46,000 | 424.24 |
| 1987-05-21 | 1,390 | 1,390 | 1,310 | 1,310 | 8,000 | 396.97 |
| 1987-05-20 | 1,350 | 1,400 | 1,350 | 1,390 | 8,000 | 421.21 |
| 1987-05-19 | 1,300 | 1,340 | 1,300 | 1,300 | 6,000 | 393.94 |
| 1987-05-18 | 1,380 | 1,380 | 1,300 | 1,300 | 16,000 | 393.94 |
| 1987-05-15 | 1,350 | 1,400 | 1,330 | 1,400 | 17,000 | 424.24 |
| 1987-05-14 | 1,420 | 1,450 | 1,400 | 1,400 | 13,000 | 424.24 |
| 1987-05-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 424.24 |
| 1987-05-12 | 1,450 | 1,450 | 1,430 | 1,450 | 6,000 | 439.39 |
| 1987-05-11 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 439.39 |
| 1987-05-08 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 442.42 |
| 1987-05-07 | 1,480 | 1,530 | 1,480 | 1,530 | 16,000 | 463.64 |
| 1987-05-06 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 448.49 |
| 1987-05-01 | 1,460 | 1,460 | 1,400 | 1,400 | 3,000 | 424.24 |
| 1987-04-30 | 1,500 | 1,500 | 1,500 | 1,500 | 14,000 | 454.55 |
| 1987-04-28 | 1,380 | 1,400 | 1,370 | 1,370 | 4,000 | 415.15 |
| 1987-04-27 | 1,370 | 1,420 | 1,370 | 1,420 | 4,000 | 430.30 |
| 1987-04-25 | 1,470 | 1,470 | 1,400 | 1,400 | 4,000 | 424.24 |
| 1987-04-24 | 1,470 | 1,480 | 1,430 | 1,480 | 7,000 | 448.49 |
| 1987-04-23 | 1,400 | 1,470 | 1,400 | 1,470 | 6,000 | 445.46 |
| 1987-04-22 | 1,440 | 1,480 | 1,440 | 1,480 | 8,000 | 448.49 |
| 1987-04-21 | 1,450 | 1,500 | 1,420 | 1,500 | 9,000 | 454.55 |
| 1987-04-20 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 439.39 |
| 1987-04-17 | 1,480 | 1,500 | 1,470 | 1,500 | 19,000 | 454.55 |
| 1987-04-16 | 1,470 | 1,500 | 1,470 | 1,500 | 4,000 | 454.55 |
| 1987-04-15 | 1,470 | 1,500 | 1,460 | 1,500 | 11,000 | 454.55 |
| 1987-04-14 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 454.55 |
| 1987-04-13 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 457.58 |
| 1987-04-10 | 1,540 | 1,540 | 1,510 | 1,510 | 4,000 | 457.58 |
| 1987-04-09 | 1,540 | 1,550 | 1,540 | 1,540 | 5,000 | 466.67 |
| 1987-04-08 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 466.67 |
| 1987-04-07 | 1,540 | 1,550 | 1,540 | 1,540 | 6,000 | 466.67 |
| 1987-04-06 | 1,550 | 1,550 | 1,540 | 1,540 | 809,001 | 466.67 |
| 1987-04-04 | 1,550 | 1,550 | 1,510 | 1,550 | 6,000 | 469.70 |
| 1987-04-03 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 469.70 |
| 1987-04-02 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 472.73 |
| 1987-04-01 | 1,540 | 1,540 | 1,530 | 1,530 | 3,000 | 463.64 |
| 1987-03-31 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 478.79 |
| 1987-03-30 | 1,620 | 1,640 | 1,580 | 1,580 | 11,000 | 478.79 |
| 1987-03-28 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 | 490.91 |
| 1987-03-27 | 1,530 | 1,530 | 1,530 | 1,530 | 8,000 | 463.64 |
| 1987-03-26 | 1,550 | 1,560 | 1,550 | 1,560 | 2,000 | 472.73 |
| 1987-03-25 | 1,500 | 1,500 | 1,500 | 1,500 | 16,000 | 454.55 |
| 1987-03-24 | 1,510 | 1,520 | 1,480 | 1,500 | 11,000 | 454.55 |
| 1987-03-23 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 454.55 |
| 1987-03-20 | 1,500 | 1,500 | 1,430 | 1,500 | 20,000 | 454.55 |
| 1987-03-19 | 1,490 | 1,490 | 1,430 | 1,490 | 27,000 | 451.52 |
| 1987-03-18 | 1,500 | 1,500 | 1,480 | 1,490 | 11,000 | 451.52 |
| 1987-03-17 | 1,500 | 1,500 | 1,460 | 1,500 | 41,000 | 454.55 |
| 1987-03-16 | 1,520 | 1,520 | 1,520 | 1,520 | 11,000 | 460.61 |
| 1987-03-13 | 1,550 | 1,550 | 1,500 | 1,550 | 16,000 | 469.70 |
| 1987-03-12 | 1,520 | 1,550 | 1,510 | 1,550 | 6,000 | 469.70 |
| 1987-03-11 | 1,520 | 1,520 | 1,510 | 1,520 | 4,000 | 460.61 |
| 1987-03-10 | 1,590 | 1,590 | 1,550 | 1,550 | 4,000 | 469.70 |
| 1987-03-09 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 481.82 |
| 1987-03-07 | 1,570 | 1,590 | 1,570 | 1,590 | 9,000 | 481.82 |
| 1987-03-06 | 1,570 | 1,570 | 1,550 | 1,570 | 10,000 | 475.76 |
| 1987-03-05 | 1,600 | 1,600 | 1,550 | 1,570 | 5,000 | 475.76 |
| 1987-03-04 | 1,570 | 1,600 | 1,550 | 1,600 | 38,000 | 484.85 |
| 1987-03-03 | 1,580 | 1,600 | 1,580 | 1,600 | 4,000 | 484.85 |
| 1987-03-02 | 1,590 | 1,600 | 1,580 | 1,600 | 6,000 | 484.85 |
| 1987-02-28 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 | 484.85 |
| 1987-02-27 | 1,600 | 1,600 | 1,570 | 1,600 | 16,000 | 484.85 |
| 1987-02-26 | 1,590 | 1,600 | 1,590 | 1,600 | 10,000 | 484.85 |
| 1987-02-25 | 1,650 | 1,650 | 1,630 | 1,630 | 11,000 | 493.94 |
| 1987-02-23 | 1,730 | 1,730 | 1,730 | 1,730 | 9,000 | 524.24 |
| 1987-02-20 | 1,790 | 1,830 | 1,790 | 1,830 | 50,000 | 554.55 |
| 1987-02-18 | 1,910 | 1,950 | 1,900 | 1,950 | 61,000 | 590.91 |
| 1987-02-17 | 1,800 | 1,950 | 1,800 | 1,950 | 184,000 | 590.91 |
| 1987-02-16 | 1,790 | 1,820 | 1,790 | 1,820 | 118,000 | 551.52 |
| 1987-02-13 | 1,760 | 1,790 | 1,760 | 1,790 | 18,000 | 542.42 |
| 1987-02-12 | 1,790 | 1,800 | 1,780 | 1,800 | 14,000 | 545.46 |
| 1987-02-10 | 1,770 | 1,800 | 1,770 | 1,800 | 7,000 | 545.46 |
| 1987-02-09 | 1,800 | 1,800 | 1,800 | 1,800 | 30,000 | 545.46 |
| 1987-02-07 | 1,800 | 1,800 | 1,780 | 1,800 | 8,000 | 545.46 |
| 1987-02-06 | 1,800 | 1,800 | 1,770 | 1,800 | 10,000 | 545.46 |
| 1987-02-05 | 1,800 | 1,800 | 1,790 | 1,800 | 7,000 | 545.46 |
| 1987-02-04 | 1,770 | 1,800 | 1,750 | 1,800 | 21,000 | 545.46 |
| 1987-02-03 | 1,700 | 1,800 | 1,700 | 1,800 | 25,000 | 545.46 |
| 1987-01-30 | 1,730 | 1,780 | 1,730 | 1,780 | 11,000 | 539.39 |
| 1987-01-29 | 1,750 | 1,780 | 1,700 | 1,780 | 21,000 | 539.39 |
| 1987-01-28 | 1,730 | 1,750 | 1,700 | 1,750 | 67,000 | 530.30 |
| 1987-01-27 | 1,740 | 1,800 | 1,740 | 1,800 | 18,000 | 545.46 |
| 1987-01-26 | 1,800 | 1,800 | 1,760 | 1,760 | 8,000 | 533.33 |
| 1987-01-23 | 1,700 | 1,780 | 1,700 | 1,780 | 6,000 | 539.39 |
| 1987-01-22 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 536.36 |
| 1987-01-21 | 1,740 | 1,800 | 1,730 | 1,800 | 11,000 | 545.46 |
| 1987-01-20 | 1,800 | 1,800 | 1,780 | 1,800 | 10,000 | 545.46 |
| 1987-01-19 | 1,790 | 1,830 | 1,790 | 1,830 | 11,000 | 554.55 |
| 1987-01-16 | 1,800 | 1,800 | 1,800 | 1,800 | 22,000 | 545.46 |
| 1987-01-14 | 1,790 | 1,800 | 1,760 | 1,800 | 36,000 | 545.46 |
| 1987-01-13 | 1,800 | 1,800 | 1,750 | 1,800 | 30,000 | 545.46 |
| 1987-01-12 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 | 545.46 |
| 1987-01-09 | 1,700 | 1,800 | 1,700 | 1,800 | 18,000 | 545.46 |
| 1987-01-08 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 527.27 |
| 1987-01-07 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 536.36 |
| 1987-01-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 545.46 |
分割・併合履歴 ： [2007-11-15]1株→3株 [1991-11-15]1株→1.1株 [1986-11-17]1株→1.1株
