7972 (株)イトーキ 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 | 1,040 | 1,040 | 1,000 | 1,000 | 15,000 | 909.09 |
| 1987-12-26 | 1,010 | 1,030 | 1,010 | 1,010 | 18,000 | 918.18 |
| 1987-12-25 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 927.27 |
| 1987-12-24 | 1,020 | 1,050 | 1,010 | 1,010 | 17,000 | 918.18 |
| 1987-12-23 | 1,100 | 1,150 | 1,080 | 1,150 | 66,000 | 950.41 |
| 1987-12-22 | 1,120 | 1,120 | 1,100 | 1,100 | 27,000 | 909.09 |
| 1987-12-21 | 1,130 | 1,130 | 1,100 | 1,130 | 33,000 | 933.88 |
| 1987-12-18 | 1,110 | 1,130 | 1,100 | 1,130 | 16,000 | 933.88 |
| 1987-12-17 | 1,100 | 1,120 | 1,070 | 1,070 | 34,000 | 884.30 |
| 1987-12-16 | 1,150 | 1,150 | 1,120 | 1,120 | 14,000 | 925.62 |
| 1987-12-15 | 1,170 | 1,170 | 1,130 | 1,170 | 27,000 | 966.94 |
| 1987-12-14 | 1,170 | 1,180 | 1,150 | 1,150 | 46,000 | 950.41 |
| 1987-12-10 | 1,160 | 1,190 | 1,160 | 1,170 | 60,000 | 966.94 |
| 1987-12-09 | 1,150 | 1,160 | 1,150 | 1,160 | 42,000 | 958.68 |
| 1987-12-08 | 1,170 | 1,170 | 1,150 | 1,150 | 36,000 | 950.41 |
| 1987-12-07 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 | 966.94 |
| 1987-12-05 | 1,150 | 1,170 | 1,150 | 1,170 | 37,000 | 966.94 |
| 1987-12-04 | 1,160 | 1,170 | 1,130 | 1,160 | 65,000 | 958.68 |
| 1987-12-03 | 1,130 | 1,170 | 1,130 | 1,160 | 92,000 | 958.68 |
| 1987-12-02 | 1,130 | 1,130 | 1,120 | 1,130 | 15,000 | 933.88 |
| 1987-12-01 | 1,100 | 1,120 | 1,090 | 1,120 | 21,000 | 925.62 |
| 1987-11-30 | 1,120 | 1,120 | 1,090 | 1,120 | 7,000 | 925.62 |
| 1987-11-28 | 1,140 | 1,140 | 1,090 | 1,090 | 17,000 | 900.83 |
| 1987-11-27 | 1,140 | 1,160 | 1,130 | 1,150 | 77,000 | 950.41 |
| 1987-11-26 | 1,130 | 1,150 | 1,130 | 1,140 | 27,000 | 942.15 |
| 1987-11-25 | 1,140 | 1,140 | 1,130 | 1,130 | 17,000 | 933.88 |
| 1987-11-24 | 1,150 | 1,150 | 1,110 | 1,140 | 94,000 | 942.15 |
| 1987-11-20 | 1,070 | 1,100 | 1,070 | 1,100 | 20,000 | 909.09 |
| 1987-11-19 | 1,110 | 1,120 | 1,070 | 1,070 | 9,000 | 884.30 |
| 1987-11-18 | 1,100 | 1,100 | 1,050 | 1,100 | 79,000 | 909.09 |
| 1987-11-17 | 1,120 | 1,120 | 1,100 | 1,100 | 34,000 | 909.09 |
| 1987-11-16 | 1,100 | 1,160 | 1,090 | 1,130 | 69,000 | 933.88 |
| 1987-11-13 | 981 | 1,000 | 981 | 1,000 | 14,000 | 826.45 |
| 1987-11-12 | 951 | 970 | 951 | 970 | 10,000 | 801.65 |
| 1987-11-11 | 950 | 950 | 940 | 940 | 13,000 | 776.86 |
| 1987-11-10 | 971 | 979 | 950 | 970 | 18,000 | 801.65 |
| 1987-11-09 | 980 | 980 | 970 | 970 | 21,000 | 801.65 |
| 1987-11-07 | 973 | 985 | 970 | 985 | 23,000 | 814.05 |
| 1987-11-06 | 1,000 | 1,000 | 970 | 970 | 41,000 | 801.65 |
| 1987-11-05 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 | 826.45 |
| 1987-11-04 | 1,030 | 1,030 | 1,020 | 1,020 | 11,000 | 842.98 |
| 1987-11-02 | 1,050 | 1,060 | 1,030 | 1,060 | 28,000 | 876.03 |
| 1987-10-31 | 1,060 | 1,060 | 1,030 | 1,030 | 12,000 | 851.24 |
| 1987-10-30 | 971 | 1,030 | 971 | 1,030 | 17,000 | 851.24 |
| 1987-10-29 | 969 | 970 | 960 | 970 | 14,000 | 801.65 |
| 1987-10-28 | 1,000 | 1,000 | 980 | 980 | 41,000 | 809.92 |
| 1987-10-27 | 960 | 960 | 920 | 940 | 82,000 | 776.86 |
| 1987-10-26 | 1,050 | 1,050 | 970 | 970 | 43,000 | 801.65 |
| 1987-10-24 | 1,050 | 1,050 | 1,040 | 1,040 | 25,000 | 859.50 |
| 1987-10-23 | 1,040 | 1,090 | 1,030 | 1,040 | 31,000 | 859.50 |
| 1987-10-22 | 1,150 | 1,150 | 1,040 | 1,100 | 90,000 | 909.09 |
| 1987-10-21 | 1,120 | 1,120 | 1,100 | 1,120 | 40,000 | 925.62 |
| 1987-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 31,000 | 826.45 |
| 1987-10-19 | 1,200 | 1,200 | 1,180 | 1,200 | 51,000 | 991.74 |
| 1987-10-16 | 1,220 | 1,220 | 1,200 | 1,220 | 31,000 | 1,008.26 |
| 1987-10-15 | 1,210 | 1,240 | 1,200 | 1,220 | 96,000 | 1,008.26 |
| 1987-10-14 | 1,230 | 1,250 | 1,190 | 1,190 | 168,000 | 983.47 |
| 1987-10-13 | 1,210 | 1,220 | 1,210 | 1,220 | 19,000 | 1,008.26 |
| 1987-10-12 | 1,190 | 1,200 | 1,180 | 1,190 | 41,000 | 983.47 |
| 1987-10-09 | 1,220 | 1,230 | 1,190 | 1,220 | 89,000 | 1,008.26 |
| 1987-10-08 | 1,190 | 1,220 | 1,190 | 1,220 | 41,000 | 1,008.26 |
| 1987-10-07 | 1,170 | 1,200 | 1,170 | 1,180 | 30,000 | 975.21 |
| 1987-10-06 | 1,210 | 1,210 | 1,180 | 1,180 | 45,000 | 975.21 |
| 1987-10-05 | 1,200 | 1,230 | 1,200 | 1,200 | 48,000 | 991.74 |
| 1987-10-03 | 1,230 | 1,230 | 1,200 | 1,200 | 32,000 | 991.74 |
| 1987-10-02 | 1,190 | 1,220 | 1,160 | 1,220 | 69,000 | 1,008.26 |
| 1987-10-01 | 1,170 | 1,200 | 1,140 | 1,200 | 69,000 | 991.74 |
| 1987-09-30 | 1,170 | 1,200 | 1,170 | 1,170 | 14,000 | 966.94 |
| 1987-09-29 | 1,190 | 1,190 | 1,160 | 1,170 | 73,000 | 966.94 |
| 1987-09-28 | 1,220 | 1,220 | 1,200 | 1,200 | 19,000 | 991.74 |
| 1987-09-26 | 1,190 | 1,200 | 1,180 | 1,200 | 31,000 | 991.74 |
| 1987-09-25 | 1,180 | 1,240 | 1,180 | 1,190 | 62,000 | 983.47 |
| 1987-09-24 | 1,200 | 1,200 | 1,160 | 1,180 | 27,000 | 975.21 |
| 1987-09-22 | 1,200 | 1,200 | 1,180 | 1,180 | 18,000 | 975.21 |
| 1987-09-21 | 1,160 | 1,230 | 1,160 | 1,190 | 34,000 | 983.47 |
| 1987-09-18 | 1,170 | 1,190 | 1,170 | 1,170 | 27,000 | 966.94 |
| 1987-09-17 | 1,210 | 1,210 | 1,170 | 1,180 | 35,000 | 975.21 |
| 1987-09-16 | 1,200 | 1,220 | 1,190 | 1,220 | 37,000 | 1,008.26 |
| 1987-09-14 | 1,200 | 1,220 | 1,190 | 1,210 | 57,000 | 1,000 |
| 1987-09-11 | 1,200 | 1,220 | 1,190 | 1,200 | 28,000 | 991.74 |
| 1987-09-10 | 1,210 | 1,220 | 1,190 | 1,190 | 86,000 | 983.47 |
| 1987-09-09 | 1,260 | 1,270 | 1,220 | 1,270 | 34,000 | 1,049.59 |
| 1987-09-08 | 1,230 | 1,300 | 1,220 | 1,300 | 72,000 | 1,074.38 |
| 1987-09-07 | 1,250 | 1,290 | 1,210 | 1,270 | 67,000 | 1,049.59 |
| 1987-09-05 | 1,310 | 1,320 | 1,260 | 1,270 | 65,000 | 1,049.59 |
| 1987-09-04 | 1,280 | 1,360 | 1,260 | 1,300 | 230,000 | 1,074.38 |
| 1987-09-03 | 1,260 | 1,320 | 1,260 | 1,290 | 198,000 | 1,066.12 |
| 1987-09-02 | 1,220 | 1,330 | 1,220 | 1,300 | 381,000 | 1,074.38 |
| 1987-09-01 | 1,230 | 1,260 | 1,230 | 1,250 | 504,000 | 1,033.06 |
| 1987-08-31 | 1,180 | 1,200 | 1,180 | 1,180 | 238,000 | 975.21 |
| 1987-08-29 | 1,170 | 1,170 | 1,150 | 1,160 | 61,000 | 958.68 |
| 1987-08-28 | 1,170 | 1,180 | 1,150 | 1,180 | 281,000 | 975.21 |
| 1987-08-27 | 1,150 | 1,180 | 1,150 | 1,160 | 360,000 | 958.68 |
| 1987-08-26 | 1,100 | 1,140 | 1,090 | 1,130 | 262,000 | 933.88 |
| 1987-08-25 | 1,080 | 1,100 | 1,070 | 1,080 | 104,000 | 892.56 |
| 1987-08-24 | 1,100 | 1,140 | 1,050 | 1,060 | 380,000 | 876.03 |
| 1987-08-22 | 1,070 | 1,090 | 1,070 | 1,090 | 100,000 | 900.83 |
| 1987-08-21 | 1,080 | 1,080 | 1,060 | 1,060 | 81,000 | 876.03 |
| 1987-08-20 | 1,080 | 1,080 | 1,060 | 1,060 | 213,000 | 876.03 |
| 1987-08-19 | 1,000 | 1,020 | 1,000 | 1,000 | 85,000 | 826.45 |
| 1987-08-18 | 1,040 | 1,050 | 1,000 | 1,020 | 147,000 | 842.98 |
| 1987-08-17 | 1,040 | 1,050 | 1,000 | 1,020 | 29,000 | 842.98 |
| 1987-08-14 | 1,080 | 1,100 | 1,030 | 1,030 | 96,000 | 851.24 |
| 1987-08-13 | 1,050 | 1,110 | 1,050 | 1,100 | 522,000 | 909.09 |
| 1987-08-12 | 1,020 | 1,070 | 1,020 | 1,060 | 321,000 | 876.03 |
| 1987-08-11 | 998 | 1,020 | 998 | 1,020 | 85,000 | 842.98 |
| 1987-08-10 | 1,020 | 1,020 | 990 | 1,000 | 68,000 | 826.45 |
| 1987-08-07 | 1,010 | 1,030 | 985 | 1,020 | 127,000 | 842.98 |
| 1987-08-06 | 1,010 | 1,020 | 992 | 999 | 135,000 | 825.62 |
| 1987-08-05 | 1,010 | 1,040 | 990 | 990 | 329,000 | 818.18 |
| 1987-08-04 | 980 | 1,060 | 955 | 1,050 | 733,000 | 867.77 |
| 1987-08-03 | 920 | 990 | 920 | 980 | 475,000 | 809.92 |
| 1987-08-01 | 906 | 914 | 905 | 910 | 53,000 | 752.07 |
| 1987-07-31 | 900 | 910 | 900 | 905 | 25,000 | 747.93 |
| 1987-07-30 | 891 | 901 | 890 | 899 | 35,000 | 742.98 |
| 1987-07-29 | 900 | 900 | 880 | 880 | 74,000 | 727.27 |
| 1987-07-28 | 875 | 885 | 870 | 870 | 33,000 | 719.01 |
| 1987-07-27 | 881 | 881 | 875 | 875 | 7,000 | 723.14 |
| 1987-07-25 | 875 | 875 | 870 | 870 | 19,000 | 719.01 |
| 1987-07-24 | 880 | 881 | 870 | 875 | 25,000 | 723.14 |
| 1987-07-23 | 881 | 881 | 860 | 860 | 19,000 | 710.74 |
| 1987-07-22 | 880 | 881 | 871 | 881 | 11,000 | 728.10 |
| 1987-07-21 | 876 | 880 | 860 | 880 | 33,000 | 727.27 |
| 1987-07-20 | 915 | 915 | 876 | 876 | 24,000 | 723.97 |
| 1987-07-17 | 920 | 920 | 885 | 905 | 111,000 | 747.93 |
| 1987-07-16 | 920 | 920 | 910 | 918 | 257,000 | 758.68 |
| 1987-07-15 | 898 | 920 | 890 | 920 | 170,000 | 760.33 |
| 1987-07-14 | 871 | 890 | 870 | 890 | 34,000 | 735.54 |
| 1987-07-13 | 890 | 890 | 870 | 870 | 25,000 | 719.01 |
| 1987-07-10 | 851 | 870 | 851 | 855 | 33,000 | 706.61 |
| 1987-07-09 | 860 | 860 | 851 | 851 | 6,000 | 703.31 |
| 1987-07-08 | 871 | 880 | 860 | 860 | 26,000 | 710.74 |
| 1987-07-07 | 879 | 889 | 865 | 865 | 29,000 | 714.88 |
| 1987-07-06 | 881 | 890 | 880 | 880 | 24,000 | 727.27 |
| 1987-07-04 | 880 | 880 | 876 | 876 | 13,000 | 723.97 |
| 1987-07-03 | 880 | 881 | 865 | 865 | 25,000 | 714.88 |
| 1987-07-02 | 876 | 890 | 876 | 881 | 28,000 | 728.10 |
| 1987-07-01 | 880 | 880 | 850 | 875 | 33,000 | 723.14 |
| 1987-06-30 | 900 | 900 | 870 | 890 | 36,000 | 735.54 |
| 1987-06-29 | 920 | 930 | 900 | 900 | 45,000 | 743.80 |
| 1987-06-27 | 902 | 910 | 900 | 905 | 26,000 | 747.93 |
| 1987-06-26 | 900 | 900 | 899 | 900 | 32,000 | 743.80 |
| 1987-06-25 | 890 | 900 | 875 | 900 | 80,000 | 743.80 |
| 1987-06-24 | 881 | 890 | 875 | 881 | 54,000 | 728.10 |
| 1987-06-23 | 910 | 910 | 890 | 890 | 49,000 | 735.54 |
| 1987-06-22 | 930 | 931 | 890 | 915 | 78,000 | 756.20 |
| 1987-06-19 | 945 | 945 | 910 | 920 | 175,000 | 760.33 |
| 1987-06-18 | 920 | 950 | 911 | 950 | 278,000 | 785.12 |
| 1987-06-17 | 900 | 910 | 890 | 910 | 366,000 | 752.07 |
| 1987-06-16 | 899 | 899 | 886 | 890 | 107,000 | 735.54 |
| 1987-06-15 | 910 | 910 | 885 | 895 | 85,000 | 739.67 |
| 1987-06-12 | 917 | 920 | 880 | 900 | 451,000 | 743.80 |
| 1987-06-11 | 850 | 921 | 850 | 907 | 447,000 | 749.59 |
| 1987-06-10 | 819 | 849 | 818 | 849 | 261,000 | 701.65 |
| 1987-06-09 | 836 | 836 | 810 | 812 | 63,000 | 671.07 |
| 1987-06-08 | 829 | 830 | 820 | 825 | 99,000 | 681.82 |
| 1987-06-06 | 820 | 830 | 810 | 820 | 120,000 | 677.69 |
| 1987-06-05 | 796 | 810 | 790 | 810 | 234,000 | 669.42 |
| 1987-06-04 | 755 | 780 | 755 | 780 | 159,000 | 644.63 |
| 1987-06-03 | 730 | 746 | 730 | 735 | 41,000 | 607.44 |
| 1987-06-02 | 751 | 760 | 730 | 730 | 44,000 | 603.31 |
| 1987-06-01 | 768 | 768 | 750 | 750 | 22,000 | 619.84 |
| 1987-05-30 | 770 | 778 | 765 | 778 | 20,000 | 642.98 |
| 1987-05-29 | 750 | 780 | 750 | 760 | 39,000 | 628.10 |
| 1987-05-28 | 730 | 750 | 720 | 750 | 120,000 | 619.84 |
| 1987-05-27 | 741 | 744 | 715 | 715 | 119,000 | 590.91 |
| 1987-05-26 | 739 | 744 | 724 | 739 | 35,000 | 610.74 |
| 1987-05-25 | 761 | 770 | 749 | 749 | 75,000 | 619.01 |
| 1987-05-23 | 770 | 770 | 750 | 765 | 46,000 | 632.23 |
| 1987-05-22 | 760 | 770 | 740 | 770 | 59,000 | 636.36 |
| 1987-05-21 | 798 | 798 | 778 | 780 | 144,000 | 644.63 |
| 1987-05-20 | 785 | 790 | 756 | 790 | 148,000 | 652.89 |
| 1987-05-19 | 753 | 786 | 753 | 786 | 174,000 | 649.59 |
| 1987-05-18 | 731 | 750 | 725 | 750 | 83,000 | 619.84 |
| 1987-05-15 | 720 | 735 | 715 | 720 | 103,000 | 595.04 |
| 1987-05-14 | 700 | 720 | 690 | 710 | 87,000 | 586.78 |
| 1987-05-13 | 745 | 745 | 710 | 710 | 151,000 | 586.78 |
| 1987-05-12 | 656 | 720 | 656 | 720 | 122,000 | 595.04 |
| 1987-05-11 | 652 | 660 | 649 | 655 | 81,000 | 541.32 |
| 1987-05-08 | 630 | 634 | 630 | 634 | 22,000 | 523.97 |
| 1987-05-07 | 625 | 625 | 620 | 620 | 11,000 | 512.40 |
| 1987-05-06 | 620 | 625 | 620 | 625 | 10,000 | 516.53 |
| 1987-05-02 | 625 | 625 | 620 | 620 | 23,000 | 512.40 |
| 1987-05-01 | 625 | 625 | 625 | 625 | 28,000 | 516.53 |
| 1987-04-30 | 622 | 625 | 620 | 625 | 19,000 | 516.53 |
| 1987-04-28 | 640 | 640 | 619 | 620 | 21,000 | 512.40 |
| 1987-04-27 | 650 | 660 | 640 | 640 | 72,000 | 528.93 |
| 1987-04-25 | 645 | 645 | 635 | 635 | 49,000 | 524.79 |
| 1987-04-24 | 600 | 620 | 600 | 605 | 140,000 | 500 |
| 1987-04-23 | 620 | 620 | 619 | 619 | 33,000 | 511.57 |
| 1987-04-22 | 630 | 630 | 620 | 620 | 19,000 | 512.40 |
| 1987-04-21 | 640 | 643 | 639 | 639 | 5,000 | 528.10 |
| 1987-04-20 | 645 | 650 | 629 | 644 | 33,000 | 532.23 |
| 1987-04-17 | 625 | 645 | 619 | 645 | 63,000 | 533.06 |
| 1987-04-16 | 619 | 620 | 619 | 619 | 14,000 | 511.57 |
| 1987-04-15 | 620 | 623 | 619 | 623 | 18,000 | 514.88 |
| 1987-04-14 | 619 | 620 | 610 | 619 | 25,000 | 511.57 |
| 1987-04-13 | 620 | 625 | 620 | 620 | 15,000 | 512.40 |
| 1987-04-10 | 619 | 645 | 619 | 635 | 43,000 | 524.79 |
| 1987-04-09 | 613 | 620 | 613 | 620 | 44,000 | 512.40 |
| 1987-04-08 | 601 | 613 | 601 | 613 | 16,000 | 506.61 |
| 1987-04-07 | 594 | 614 | 594 | 614 | 19,000 | 507.44 |
| 1987-04-06 | 595 | 600 | 585 | 595 | 31,000 | 491.74 |
| 1987-04-04 | 590 | 590 | 585 | 585 | 11,000 | 483.47 |
| 1987-04-03 | 591 | 595 | 580 | 580 | 44,000 | 479.34 |
| 1987-04-02 | 595 | 600 | 585 | 585 | 21,000 | 483.47 |
| 1987-04-01 | 600 | 600 | 600 | 600 | 10,000 | 495.87 |
| 1987-03-31 | 605 | 605 | 590 | 600 | 20,000 | 495.87 |
| 1987-03-30 | 605 | 605 | 595 | 595 | 18,000 | 491.74 |
| 1987-03-28 | 600 | 615 | 600 | 610 | 13,000 | 504.13 |
| 1987-03-27 | 590 | 590 | 589 | 590 | 6,000 | 487.60 |
| 1987-03-26 | 595 | 600 | 590 | 590 | 26,000 | 487.60 |
| 1987-03-25 | 600 | 600 | 595 | 595 | 6,000 | 491.74 |
| 1987-03-24 | 600 | 600 | 595 | 600 | 15,000 | 495.87 |
| 1987-03-23 | 609 | 615 | 600 | 615 | 39,000 | 508.26 |
| 1987-03-20 | 609 | 609 | 600 | 600 | 17,000 | 495.87 |
| 1987-03-19 | 599 | 615 | 599 | 615 | 72,000 | 508.26 |
| 1987-03-18 | 605 | 610 | 599 | 599 | 41,000 | 495.04 |
| 1987-03-17 | 605 | 610 | 600 | 610 | 11,000 | 504.13 |
| 1987-03-16 | 610 | 610 | 600 | 600 | 7,000 | 495.87 |
| 1987-03-13 | 590 | 610 | 590 | 609 | 7,000 | 503.31 |
| 1987-03-12 | 600 | 600 | 580 | 580 | 9,000 | 479.34 |
| 1987-03-11 | 600 | 600 | 599 | 600 | 10,000 | 495.87 |
| 1987-03-10 | 600 | 600 | 599 | 599 | 25,000 | 495.04 |
| 1987-03-09 | 610 | 610 | 599 | 600 | 47,000 | 495.87 |
| 1987-03-07 | 610 | 615 | 605 | 615 | 11,000 | 508.26 |
| 1987-03-06 | 610 | 610 | 600 | 600 | 16,000 | 495.87 |
| 1987-03-05 | 611 | 620 | 600 | 600 | 19,000 | 495.87 |
| 1987-03-04 | 610 | 610 | 600 | 610 | 36,000 | 504.13 |
| 1987-03-03 | 630 | 630 | 606 | 610 | 87,000 | 504.13 |
| 1987-03-02 | 610 | 610 | 600 | 600 | 16,000 | 495.87 |
| 1987-02-28 | 610 | 610 | 600 | 600 | 39,000 | 495.87 |
| 1987-02-27 | 609 | 610 | 599 | 610 | 36,000 | 504.13 |
| 1987-02-26 | 616 | 616 | 610 | 610 | 23,000 | 504.13 |
| 1987-02-25 | 615 | 620 | 610 | 615 | 59,000 | 508.26 |
| 1987-02-24 | 610 | 620 | 610 | 620 | 15,000 | 512.40 |
| 1987-02-23 | 620 | 620 | 610 | 614 | 34,000 | 507.44 |
| 1987-02-20 | 630 | 630 | 615 | 620 | 22,000 | 512.40 |
| 1987-02-19 | 630 | 640 | 620 | 620 | 70,000 | 512.40 |
| 1987-02-18 | 601 | 620 | 601 | 620 | 11,000 | 512.40 |
| 1987-02-17 | 581 | 600 | 581 | 600 | 13,000 | 495.87 |
| 1987-02-16 | 561 | 580 | 550 | 580 | 37,000 | 479.34 |
| 1987-02-13 | 570 | 570 | 555 | 560 | 18,000 | 462.81 |
| 1987-02-12 | 570 | 570 | 570 | 570 | 14,000 | 471.07 |
| 1987-02-10 | 556 | 570 | 550 | 570 | 28,000 | 471.07 |
| 1987-02-09 | 565 | 570 | 545 | 550 | 54,000 | 454.55 |
| 1987-02-07 | 565 | 565 | 565 | 565 | 5,000 | 466.94 |
| 1987-02-06 | 570 | 570 | 565 | 570 | 8,000 | 471.07 |
| 1987-02-05 | 570 | 570 | 560 | 570 | 25,000 | 471.07 |
| 1987-02-04 | 550 | 550 | 550 | 550 | 28,000 | 454.55 |
| 1987-02-03 | 550 | 559 | 545 | 545 | 54,000 | 450.41 |
| 1987-02-02 | 570 | 570 | 550 | 550 | 59,000 | 454.55 |
| 1987-01-31 | 570 | 570 | 565 | 570 | 18,000 | 471.07 |
| 1987-01-30 | 577 | 578 | 571 | 571 | 24,000 | 471.90 |
| 1987-01-29 | 580 | 580 | 575 | 576 | 9,000 | 476.03 |
| 1987-01-28 | 576 | 580 | 566 | 580 | 45,000 | 479.34 |
| 1987-01-27 | 582 | 590 | 575 | 575 | 36,000 | 475.21 |
| 1987-01-26 | 585 | 600 | 581 | 581 | 112,000 | 480.17 |
| 1987-01-24 | 581 | 595 | 581 | 586 | 33,000 | 484.30 |
| 1987-01-23 | 560 | 590 | 555 | 569 | 121,000 | 470.25 |
| 1987-01-22 | 585 | 590 | 569 | 569 | 57,000 | 470.25 |
| 1987-01-21 | 595 | 595 | 580 | 590 | 21,000 | 487.60 |
| 1987-01-20 | 595 | 595 | 585 | 590 | 27,000 | 487.60 |
| 1987-01-19 | 600 | 600 | 599 | 599 | 9,000 | 495.04 |
| 1987-01-16 | 611 | 611 | 605 | 605 | 6,000 | 500 |
| 1987-01-14 | 595 | 595 | 590 | 591 | 24,000 | 488.43 |
| 1987-01-13 | 595 | 595 | 595 | 595 | 3,000 | 491.74 |
| 1987-01-12 | 600 | 602 | 590 | 595 | 11,000 | 491.74 |
| 1987-01-09 | 602 | 602 | 602 | 602 | 1,000 | 497.52 |
| 1987-01-08 | 595 | 595 | 590 | 590 | 15,000 | 487.60 |
| 1987-01-06 | 640 | 640 | 640 | 640 | 3,000 | 528.93 |
| 1987-01-05 | 631 | 640 | 631 | 640 | 5,000 | 528.93 |
分割・併合履歴 ： [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.1株
