7966 リンテック(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 | 1,640 | 1,700 | 1,630 | 1,700 | 10,000 | 1,180.56 |
| 1987-12-26 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,159.72 |
| 1987-12-25 | 1,640 | 1,670 | 1,580 | 1,610 | 17,000 | 1,118.06 |
| 1987-12-23 | 1,630 | 1,700 | 1,630 | 1,700 | 10,000 | 1,180.56 |
| 1987-12-22 | 1,690 | 1,690 | 1,690 | 1,690 | 21,000 | 1,173.61 |
| 1987-12-18 | 1,710 | 1,710 | 1,710 | 1,710 | 8,000 | 1,187.50 |
| 1987-12-17 | 1,700 | 1,740 | 1,680 | 1,740 | 59,000 | 1,208.33 |
| 1987-12-16 | 1,680 | 1,710 | 1,680 | 1,710 | 3,000 | 1,187.50 |
| 1987-12-15 | 1,710 | 1,710 | 1,680 | 1,710 | 7,000 | 1,187.50 |
| 1987-12-14 | 1,690 | 1,720 | 1,630 | 1,720 | 9,000 | 1,194.44 |
| 1987-12-11 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 1,173.61 |
| 1987-12-10 | 1,640 | 1,670 | 1,640 | 1,670 | 12,000 | 1,159.72 |
| 1987-12-09 | 1,720 | 1,720 | 1,690 | 1,700 | 16,000 | 1,180.56 |
| 1987-12-08 | 1,660 | 1,690 | 1,660 | 1,690 | 4,000 | 1,173.61 |
| 1987-12-07 | 1,740 | 1,740 | 1,740 | 1,740 | 13,000 | 1,208.33 |
| 1987-12-05 | 1,620 | 1,650 | 1,620 | 1,650 | 7,000 | 1,145.83 |
| 1987-12-04 | 1,620 | 1,630 | 1,620 | 1,620 | 5,000 | 1,125 |
| 1987-12-03 | 1,690 | 1,700 | 1,650 | 1,650 | 17,000 | 1,145.83 |
| 1987-12-02 | 1,600 | 1,750 | 1,600 | 1,750 | 27,000 | 1,215.28 |
| 1987-12-01 | 1,600 | 1,660 | 1,580 | 1,650 | 9,000 | 1,145.83 |
| 1987-11-30 | 1,700 | 1,700 | 1,600 | 1,600 | 3,000 | 1,111.11 |
| 1987-11-27 | 1,700 | 1,730 | 1,700 | 1,730 | 5,000 | 1,201.39 |
| 1987-11-26 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,201.39 |
| 1987-11-25 | 1,670 | 1,750 | 1,660 | 1,750 | 10,000 | 1,215.28 |
| 1987-11-24 | 1,670 | 1,670 | 1,640 | 1,640 | 3,000 | 1,138.89 |
| 1987-11-20 | 1,630 | 1,640 | 1,630 | 1,640 | 5,000 | 1,138.89 |
| 1987-11-19 | 1,590 | 1,640 | 1,590 | 1,640 | 15,000 | 1,138.89 |
| 1987-11-18 | 1,610 | 1,610 | 1,500 | 1,500 | 25,000 | 1,041.67 |
| 1987-11-17 | 1,600 | 1,620 | 1,570 | 1,620 | 17,000 | 1,125 |
| 1987-11-16 | 1,540 | 1,600 | 1,500 | 1,550 | 15,000 | 1,076.39 |
| 1987-11-13 | 1,550 | 1,550 | 1,490 | 1,540 | 66,000 | 1,069.44 |
| 1987-11-12 | 1,590 | 1,590 | 1,500 | 1,500 | 39,000 | 1,041.67 |
| 1987-11-11 | 1,560 | 1,620 | 1,530 | 1,530 | 12,000 | 1,062.50 |
| 1987-11-10 | 1,600 | 1,600 | 1,590 | 1,590 | 4,000 | 1,104.17 |
| 1987-11-09 | 1,600 | 1,610 | 1,600 | 1,610 | 5,000 | 1,118.06 |
| 1987-11-07 | 1,670 | 1,740 | 1,650 | 1,730 | 22,000 | 1,201.39 |
| 1987-11-06 | 1,670 | 1,720 | 1,670 | 1,670 | 10,000 | 1,159.72 |
| 1987-11-05 | 1,700 | 1,730 | 1,690 | 1,730 | 7,000 | 1,201.39 |
| 1987-11-04 | 1,690 | 1,740 | 1,690 | 1,740 | 7,000 | 1,208.33 |
| 1987-11-02 | 1,750 | 1,750 | 1,670 | 1,740 | 10,000 | 1,208.33 |
| 1987-10-31 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,222.22 |
| 1987-10-30 | 1,710 | 1,710 | 1,670 | 1,710 | 7,000 | 1,187.50 |
| 1987-10-29 | 1,690 | 1,710 | 1,670 | 1,710 | 39,000 | 1,187.50 |
| 1987-10-28 | 1,840 | 1,840 | 1,700 | 1,700 | 55,000 | 1,180.56 |
| 1987-10-27 | 1,660 | 1,810 | 1,660 | 1,810 | 32,000 | 1,256.94 |
| 1987-10-26 | 1,800 | 1,800 | 1,700 | 1,700 | 21,000 | 1,180.56 |
| 1987-10-24 | 1,800 | 1,860 | 1,800 | 1,800 | 26,000 | 1,250 |
| 1987-10-23 | 1,840 | 1,870 | 1,800 | 1,800 | 43,000 | 1,250 |
| 1987-10-22 | 1,950 | 1,950 | 1,900 | 1,900 | 10,000 | 1,319.44 |
| 1987-10-21 | 1,840 | 1,990 | 1,840 | 1,900 | 52,000 | 1,319.44 |
| 1987-10-19 | 2,040 | 2,100 | 1,990 | 2,030 | 86,000 | 1,409.72 |
| 1987-10-16 | 2,120 | 2,180 | 2,120 | 2,120 | 226,000 | 1,472.22 |
| 1987-10-15 | 2,120 | 2,150 | 2,090 | 2,090 | 299,000 | 1,451.39 |
| 1987-10-14 | 2,030 | 2,100 | 2,030 | 2,070 | 209,000 | 1,437.50 |
| 1987-10-13 | 2,030 | 2,040 | 2,000 | 2,020 | 90,000 | 1,402.78 |
| 1987-10-12 | 1,990 | 2,030 | 1,980 | 2,030 | 138,000 | 1,409.72 |
| 1987-10-09 | 2,040 | 2,050 | 1,990 | 2,030 | 308,000 | 1,409.72 |
| 1987-10-08 | 1,920 | 2,020 | 1,870 | 2,000 | 253,000 | 1,388.89 |
| 1987-10-07 | 1,830 | 1,920 | 1,830 | 1,920 | 101,000 | 1,333.33 |
| 1987-10-06 | 1,820 | 1,860 | 1,820 | 1,860 | 63,000 | 1,291.67 |
| 1987-10-05 | 1,830 | 1,840 | 1,820 | 1,820 | 17,000 | 1,263.89 |
| 1987-10-03 | 1,850 | 1,850 | 1,830 | 1,850 | 18,000 | 1,284.72 |
| 1987-10-02 | 1,810 | 1,850 | 1,810 | 1,820 | 16,000 | 1,263.89 |
| 1987-10-01 | 1,840 | 1,840 | 1,800 | 1,800 | 14,000 | 1,250 |
| 1987-09-30 | 1,820 | 1,850 | 1,810 | 1,850 | 15,000 | 1,284.72 |
| 1987-09-29 | 1,830 | 1,840 | 1,800 | 1,830 | 9,000 | 1,270.83 |
| 1987-09-26 | 1,800 | 1,800 | 1,780 | 1,800 | 6,000 | 1,250 |
| 1987-09-25 | 1,850 | 1,850 | 1,800 | 1,800 | 19,000 | 1,250 |
| 1987-09-24 | 1,870 | 1,870 | 1,800 | 1,800 | 16,000 | 1,250 |
| 1987-09-22 | 1,820 | 1,850 | 1,800 | 1,840 | 29,000 | 1,277.78 |
| 1987-09-21 | 1,780 | 1,870 | 1,780 | 1,850 | 51,000 | 1,284.72 |
| 1987-09-18 | 1,810 | 1,850 | 1,800 | 1,810 | 30,000 | 1,256.94 |
| 1987-09-17 | 1,850 | 1,850 | 1,830 | 1,840 | 11,000 | 1,277.78 |
| 1987-09-16 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 1,284.72 |
| 1987-09-14 | 1,850 | 1,850 | 1,850 | 1,850 | 13,000 | 1,284.72 |
| 1987-09-11 | 1,880 | 1,880 | 1,850 | 1,850 | 4,000 | 1,284.72 |
| 1987-09-10 | 1,880 | 1,890 | 1,860 | 1,860 | 16,000 | 1,291.67 |
| 1987-09-09 | 1,930 | 1,940 | 1,890 | 1,890 | 36,000 | 1,312.50 |
| 1987-09-08 | 1,880 | 1,940 | 1,870 | 1,940 | 48,000 | 1,347.22 |
| 1987-09-07 | 1,870 | 1,870 | 1,850 | 1,850 | 8,000 | 1,284.72 |
| 1987-09-05 | 1,850 | 1,890 | 1,850 | 1,870 | 25,000 | 1,298.61 |
| 1987-09-04 | 1,910 | 1,910 | 1,900 | 1,900 | 8,000 | 1,319.44 |
| 1987-09-03 | 1,870 | 1,910 | 1,850 | 1,870 | 26,000 | 1,298.61 |
| 1987-09-02 | 1,830 | 1,860 | 1,830 | 1,860 | 23,000 | 1,291.67 |
| 1987-09-01 | 1,830 | 1,850 | 1,800 | 1,800 | 20,000 | 1,250 |
| 1987-08-31 | 1,850 | 1,850 | 1,800 | 1,800 | 11,000 | 1,250 |
| 1987-08-29 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 1,284.72 |
| 1987-08-28 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 1,340.28 |
| 1987-08-27 | 1,940 | 1,940 | 1,930 | 1,930 | 5,000 | 1,340.28 |
| 1987-08-26 | 1,950 | 1,950 | 1,950 | 1,950 | 11,000 | 1,354.17 |
| 1987-08-25 | 1,930 | 1,980 | 1,930 | 1,980 | 7,000 | 1,375 |
| 1987-08-24 | 1,940 | 1,950 | 1,940 | 1,940 | 8,000 | 1,347.22 |
| 1987-08-20 | 1,930 | 1,940 | 1,910 | 1,910 | 12,000 | 1,326.39 |
| 1987-08-19 | 1,990 | 2,000 | 1,880 | 1,950 | 24,000 | 1,354.17 |
| 1987-08-18 | 2,010 | 2,040 | 2,000 | 2,000 | 7,000 | 1,388.89 |
| 1987-08-17 | 2,000 | 2,000 | 1,990 | 1,990 | 4,000 | 1,381.94 |
| 1987-08-14 | 2,050 | 2,050 | 1,990 | 1,990 | 54,000 | 1,381.94 |
| 1987-08-13 | 2,020 | 2,040 | 2,000 | 2,020 | 13,000 | 1,402.78 |
| 1987-08-12 | 1,990 | 2,000 | 1,990 | 1,990 | 48,000 | 1,381.94 |
| 1987-08-11 | 1,980 | 1,980 | 1,900 | 1,940 | 19,000 | 1,347.22 |
| 1987-08-10 | 1,890 | 1,980 | 1,890 | 1,980 | 39,000 | 1,375 |
| 1987-08-07 | 1,820 | 1,890 | 1,820 | 1,890 | 18,000 | 1,312.50 |
| 1987-08-06 | 1,800 | 1,830 | 1,790 | 1,810 | 23,000 | 1,256.94 |
| 1987-08-05 | 1,790 | 1,800 | 1,790 | 1,800 | 6,000 | 1,250 |
| 1987-08-04 | 1,870 | 1,870 | 1,800 | 1,800 | 19,000 | 1,250 |
| 1987-08-03 | 1,870 | 1,900 | 1,870 | 1,900 | 21,000 | 1,319.44 |
| 1987-08-01 | 1,800 | 1,870 | 1,800 | 1,850 | 24,000 | 1,284.72 |
| 1987-07-31 | 1,750 | 1,750 | 1,750 | 1,750 | 20,000 | 1,215.28 |
| 1987-07-30 | 1,720 | 1,750 | 1,720 | 1,750 | 7,000 | 1,215.28 |
| 1987-07-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,180.56 |
| 1987-07-27 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,201.39 |
| 1987-07-25 | 1,730 | 1,730 | 1,730 | 1,730 | 7,000 | 1,201.39 |
| 1987-07-24 | 1,690 | 1,730 | 1,670 | 1,670 | 15,000 | 1,159.72 |
| 1987-07-23 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,166.67 |
| 1987-07-22 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 1,166.67 |
| 1987-07-21 | 1,720 | 1,720 | 1,700 | 1,700 | 2,000 | 1,180.56 |
| 1987-07-20 | 1,710 | 1,730 | 1,710 | 1,730 | 2,000 | 1,201.39 |
| 1987-07-17 | 1,700 | 1,750 | 1,700 | 1,750 | 19,000 | 1,215.28 |
| 1987-07-16 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 | 1,152.78 |
| 1987-07-15 | 1,660 | 1,660 | 1,660 | 1,660 | 13,000 | 1,152.78 |
| 1987-07-14 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 1,152.78 |
| 1987-07-13 | 1,690 | 1,690 | 1,660 | 1,660 | 13,000 | 1,152.78 |
| 1987-07-10 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,166.67 |
| 1987-07-09 | 1,680 | 1,680 | 1,680 | 1,680 | 6,000 | 1,166.67 |
| 1987-07-08 | 1,700 | 1,700 | 1,680 | 1,680 | 15,000 | 1,166.67 |
| 1987-07-07 | 1,660 | 1,680 | 1,660 | 1,660 | 6,000 | 1,152.78 |
| 1987-07-06 | 1,700 | 1,700 | 1,680 | 1,680 | 12,000 | 1,166.67 |
| 1987-07-04 | 1,700 | 1,700 | 1,680 | 1,680 | 7,000 | 1,166.67 |
| 1987-07-03 | 1,670 | 1,700 | 1,670 | 1,700 | 5,000 | 1,180.56 |
| 1987-07-02 | 1,660 | 1,680 | 1,650 | 1,680 | 5,000 | 1,166.67 |
| 1987-07-01 | 1,690 | 1,690 | 1,680 | 1,680 | 6,000 | 1,166.67 |
| 1987-06-30 | 1,680 | 1,680 | 1,680 | 1,680 | 12,000 | 1,166.67 |
| 1987-06-29 | 1,700 | 1,700 | 1,680 | 1,680 | 24,000 | 1,166.67 |
| 1987-06-25 | 1,690 | 1,700 | 1,690 | 1,690 | 10,000 | 1,173.61 |
| 1987-06-24 | 1,690 | 1,700 | 1,680 | 1,680 | 11,000 | 1,166.67 |
| 1987-06-23 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,166.67 |
| 1987-06-22 | 1,710 | 1,710 | 1,700 | 1,700 | 5,000 | 1,180.56 |
| 1987-06-19 | 1,720 | 1,730 | 1,700 | 1,730 | 11,000 | 1,201.39 |
| 1987-06-18 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 1,201.39 |
| 1987-06-17 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 1,180.56 |
| 1987-06-16 | 1,730 | 1,740 | 1,730 | 1,730 | 11,000 | 1,201.39 |
| 1987-06-15 | 1,710 | 1,750 | 1,700 | 1,750 | 9,000 | 1,215.28 |
| 1987-06-12 | 1,680 | 1,680 | 1,660 | 1,680 | 27,000 | 1,166.67 |
| 1987-06-11 | 1,680 | 1,680 | 1,660 | 1,680 | 8,000 | 1,166.67 |
| 1987-06-10 | 1,700 | 1,700 | 1,680 | 1,700 | 5,000 | 1,180.56 |
| 1987-06-09 | 1,680 | 1,700 | 1,680 | 1,680 | 22,000 | 1,166.67 |
| 1987-06-08 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 1,180.56 |
| 1987-06-06 | 1,710 | 1,740 | 1,710 | 1,740 | 4,000 | 1,208.33 |
| 1987-06-05 | 1,730 | 1,730 | 1,700 | 1,700 | 12,000 | 1,180.56 |
| 1987-06-04 | 1,700 | 1,700 | 1,680 | 1,690 | 3,000 | 1,173.61 |
| 1987-06-03 | 1,680 | 1,700 | 1,660 | 1,700 | 7,000 | 1,180.56 |
| 1987-06-02 | 1,710 | 1,740 | 1,660 | 1,670 | 17,000 | 1,159.72 |
| 1987-06-01 | 1,690 | 1,720 | 1,690 | 1,700 | 12,000 | 1,180.56 |
| 1987-05-30 | 1,670 | 1,680 | 1,660 | 1,680 | 8,000 | 1,166.67 |
| 1987-05-29 | 1,640 | 1,660 | 1,640 | 1,660 | 4,000 | 1,152.78 |
| 1987-05-28 | 1,650 | 1,670 | 1,640 | 1,640 | 20,000 | 1,138.89 |
| 1987-05-27 | 1,650 | 1,660 | 1,620 | 1,660 | 34,000 | 1,152.78 |
| 1987-05-26 | 1,580 | 1,620 | 1,580 | 1,620 | 34,000 | 1,125 |
| 1987-05-25 | 1,580 | 1,590 | 1,570 | 1,580 | 26,000 | 1,097.22 |
| 1987-05-23 | 1,540 | 1,560 | 1,540 | 1,560 | 6,000 | 1,083.33 |
| 1987-05-22 | 1,560 | 1,570 | 1,520 | 1,520 | 13,000 | 1,055.56 |
| 1987-05-21 | 1,550 | 1,550 | 1,550 | 1,550 | 38,000 | 1,076.39 |
| 1987-05-20 | 1,500 | 1,520 | 1,500 | 1,520 | 10,000 | 1,055.56 |
| 1987-05-19 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 1,041.67 |
| 1987-05-18 | 1,500 | 1,510 | 1,500 | 1,500 | 11,000 | 1,041.67 |
| 1987-05-15 | 1,500 | 1,500 | 1,480 | 1,500 | 16,000 | 1,041.67 |
| 1987-05-14 | 1,450 | 1,500 | 1,450 | 1,500 | 22,000 | 1,041.67 |
| 1987-05-13 | 1,420 | 1,440 | 1,420 | 1,440 | 11,000 | 1,000 |
| 1987-05-12 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 | 972.22 |
| 1987-05-11 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 972.22 |
| 1987-05-08 | 1,370 | 1,400 | 1,360 | 1,400 | 84,000 | 972.22 |
| 1987-05-07 | 1,370 | 1,390 | 1,360 | 1,360 | 44,000 | 944.44 |
| 1987-05-06 | 1,370 | 1,370 | 1,360 | 1,360 | 39,000 | 944.44 |
| 1987-05-02 | 1,400 | 1,400 | 1,370 | 1,370 | 18,000 | 951.39 |
| 1987-05-01 | 1,380 | 1,400 | 1,360 | 1,400 | 18,000 | 972.22 |
| 1987-04-30 | 1,370 | 1,400 | 1,360 | 1,400 | 49,000 | 972.22 |
| 1987-04-28 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 958.33 |
| 1987-04-27 | 1,400 | 1,400 | 1,370 | 1,400 | 22,000 | 972.22 |
| 1987-04-25 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 | 972.22 |
| 1987-04-24 | 1,440 | 1,440 | 1,400 | 1,400 | 33,000 | 972.22 |
| 1987-04-23 | 1,460 | 1,460 | 1,440 | 1,440 | 13,000 | 1,000 |
| 1987-04-22 | 1,450 | 1,450 | 1,440 | 1,440 | 9,000 | 1,000 |
| 1987-04-21 | 1,450 | 1,500 | 1,440 | 1,440 | 85,000 | 1,000 |
| 1987-04-20 | 1,440 | 1,460 | 1,420 | 1,460 | 27,000 | 1,013.89 |
| 1987-04-17 | 1,440 | 1,460 | 1,400 | 1,420 | 15,000 | 986.11 |
| 1987-04-16 | 1,450 | 1,470 | 1,450 | 1,470 | 33,000 | 1,020.83 |
| 1987-04-15 | 1,460 | 1,460 | 1,430 | 1,430 | 11,000 | 993.06 |
| 1987-04-14 | 1,470 | 1,480 | 1,470 | 1,480 | 11,000 | 1,027.78 |
| 1987-04-13 | 1,470 | 1,470 | 1,470 | 1,470 | 10,000 | 1,020.83 |
| 1987-04-10 | 1,480 | 1,480 | 1,450 | 1,450 | 14,000 | 1,006.94 |
| 1987-04-09 | 1,500 | 1,500 | 1,480 | 1,480 | 16,000 | 1,027.78 |
| 1987-04-08 | 1,480 | 1,500 | 1,480 | 1,500 | 48,000 | 1,041.67 |
| 1987-04-07 | 1,510 | 1,510 | 1,500 | 1,500 | 16,000 | 1,041.67 |
| 1987-04-06 | 1,570 | 1,570 | 1,510 | 1,520 | 12,000 | 1,055.56 |
| 1987-04-04 | 1,570 | 1,600 | 1,560 | 1,560 | 8,000 | 1,083.33 |
| 1987-04-03 | 1,600 | 1,600 | 1,580 | 1,580 | 7,000 | 1,097.22 |
| 1987-04-02 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 | 1,118.06 |
| 1987-04-01 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 1,125 |
| 1987-03-31 | 1,660 | 1,660 | 1,650 | 1,650 | 12,000 | 1,145.83 |
| 1987-03-30 | 1,670 | 1,670 | 1,670 | 1,670 | 19,000 | 1,159.72 |
| 1987-03-27 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 1,166.67 |
| 1987-03-26 | 1,720 | 1,730 | 1,720 | 1,730 | 4,000 | 1,201.39 |
| 1987-03-25 | 1,700 | 1,720 | 1,700 | 1,720 | 6,000 | 1,194.44 |
| 1987-03-24 | 1,690 | 1,700 | 1,680 | 1,680 | 8,000 | 1,166.67 |
| 1987-03-23 | 1,690 | 1,700 | 1,690 | 1,700 | 2,000 | 1,180.56 |
| 1987-03-20 | 1,700 | 1,700 | 1,680 | 1,680 | 7,000 | 1,166.67 |
| 1987-03-19 | 1,710 | 1,720 | 1,700 | 1,700 | 54,000 | 1,180.56 |
| 1987-03-18 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 1,166.67 |
| 1987-03-17 | 1,690 | 1,690 | 1,670 | 1,670 | 8,000 | 1,159.72 |
| 1987-03-16 | 1,720 | 1,720 | 1,700 | 1,720 | 5,000 | 1,194.44 |
| 1987-03-13 | 1,660 | 1,670 | 1,650 | 1,650 | 8,000 | 1,145.83 |
| 1987-03-12 | 1,680 | 1,680 | 1,660 | 1,660 | 9,000 | 1,152.78 |
| 1987-03-11 | 1,650 | 1,690 | 1,650 | 1,680 | 11,000 | 1,166.67 |
| 1987-03-10 | 1,710 | 1,740 | 1,700 | 1,700 | 35,000 | 1,180.56 |
| 1987-03-09 | 1,740 | 1,740 | 1,740 | 1,740 | 9,000 | 1,208.33 |
| 1987-03-06 | 1,690 | 1,690 | 1,630 | 1,630 | 56,000 | 1,131.94 |
| 1987-03-05 | 1,720 | 1,730 | 1,620 | 1,620 | 19,000 | 1,125 |
| 1987-03-04 | 1,760 | 1,760 | 1,730 | 1,730 | 31,000 | 1,201.39 |
| 1987-03-03 | 1,790 | 1,790 | 1,760 | 1,760 | 11,000 | 1,222.22 |
| 1987-03-02 | 1,800 | 1,800 | 1,800 | 1,800 | 13,000 | 1,250 |
| 1987-02-28 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,215.28 |
| 1987-02-27 | 1,750 | 1,790 | 1,710 | 1,750 | 31,000 | 1,215.28 |
| 1987-02-26 | 1,740 | 1,750 | 1,730 | 1,730 | 24,000 | 1,201.39 |
| 1987-02-25 | 1,750 | 1,750 | 1,710 | 1,740 | 26,000 | 1,208.33 |
| 1987-02-24 | 1,800 | 1,800 | 1,750 | 1,750 | 11,000 | 1,215.28 |
| 1987-02-23 | 1,810 | 1,810 | 1,800 | 1,800 | 5,000 | 1,250 |
| 1987-02-20 | 1,850 | 1,850 | 1,810 | 1,810 | 26,000 | 1,256.94 |
| 1987-02-19 | 1,810 | 1,840 | 1,810 | 1,840 | 13,000 | 1,277.78 |
| 1987-02-18 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,319.44 |
| 1987-02-17 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,319.44 |
| 1987-02-16 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,319.44 |
| 1987-02-13 | 1,900 | 1,900 | 1,900 | 1,900 | 11,000 | 1,319.44 |
| 1987-02-12 | 1,910 | 1,920 | 1,910 | 1,910 | 10,000 | 1,326.39 |
| 1987-02-10 | 1,920 | 1,920 | 1,910 | 1,910 | 14,000 | 1,326.39 |
| 1987-02-07 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 1,326.39 |
| 1987-02-06 | 1,900 | 1,920 | 1,900 | 1,910 | 20,000 | 1,326.39 |
| 1987-02-05 | 1,910 | 1,920 | 1,900 | 1,900 | 46,000 | 1,319.44 |
| 1987-02-04 | 1,920 | 1,960 | 1,910 | 1,910 | 30,000 | 1,326.39 |
| 1987-02-03 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 1,326.39 |
| 1987-02-02 | 1,920 | 1,920 | 1,910 | 1,910 | 8,000 | 1,326.39 |
| 1987-01-31 | 1,910 | 1,920 | 1,910 | 1,920 | 4,000 | 1,333.33 |
| 1987-01-30 | 1,890 | 1,910 | 1,860 | 1,880 | 39,000 | 1,305.56 |
| 1987-01-29 | 1,910 | 1,940 | 1,890 | 1,890 | 41,000 | 1,312.50 |
| 1987-01-24 | 1,910 | 1,910 | 1,910 | 1,910 | 13,000 | 1,326.39 |
| 1987-01-23 | 1,910 | 1,910 | 1,910 | 1,910 | 5,000 | 1,326.39 |
| 1987-01-22 | 1,910 | 1,910 | 1,910 | 1,910 | 6,000 | 1,326.39 |
| 1987-01-21 | 1,990 | 1,990 | 1,950 | 1,960 | 12,000 | 1,361.11 |
| 1987-01-20 | 2,000 | 2,000 | 2,000 | 2,000 | 15,000 | 1,388.89 |
| 1987-01-19 | 1,910 | 2,000 | 1,900 | 2,000 | 13,000 | 1,388.89 |
| 1987-01-16 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 | 1,319.44 |
| 1987-01-14 | 1,910 | 1,920 | 1,910 | 1,910 | 14,000 | 1,326.39 |
| 1987-01-13 | 1,920 | 1,920 | 1,920 | 1,920 | 11,000 | 1,333.33 |
| 1987-01-12 | 1,950 | 1,950 | 1,920 | 1,950 | 7,000 | 1,354.17 |
| 1987-01-09 | 1,920 | 1,950 | 1,920 | 1,950 | 14,000 | 1,354.17 |
| 1987-01-08 | 1,900 | 1,920 | 1,900 | 1,910 | 4,000 | 1,326.39 |
| 1987-01-07 | 1,920 | 1,920 | 1,900 | 1,900 | 21,000 | 1,319.44 |
| 1987-01-06 | 1,920 | 1,920 | 1,920 | 1,920 | 6,000 | 1,333.33 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1988-09-27]1株→1.2株 [1986-09-26]1株→1.2株 [1985-03-28]1株→1.2株 [1984-03-28]1株→1.25株
