7976 三菱鉛筆(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 | 2,340 | 2,440 | 2,340 | 2,440 | 47,000 | 1,109.09 |
| 1987-12-26 | 2,480 | 2,480 | 2,480 | 2,480 | 10,000 | 1,127.27 |
| 1987-12-25 | 2,540 | 2,540 | 2,510 | 2,520 | 22,000 | 1,145.45 |
| 1987-12-24 | 2,620 | 2,620 | 2,610 | 2,620 | 4,000 | 1,190.91 |
| 1987-12-23 | 2,690 | 2,690 | 2,640 | 2,640 | 17,000 | 1,200 |
| 1987-12-22 | 2,760 | 2,790 | 2,730 | 2,730 | 19,000 | 1,240.91 |
| 1987-12-21 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,272.73 |
| 1987-12-18 | 2,760 | 2,790 | 2,760 | 2,790 | 4,000 | 1,268.18 |
| 1987-12-17 | 2,800 | 2,800 | 2,760 | 2,800 | 5,000 | 1,272.73 |
| 1987-12-16 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 1,272.73 |
| 1987-12-15 | 2,830 | 2,850 | 2,810 | 2,830 | 7,000 | 1,286.36 |
| 1987-12-14 | 2,870 | 2,870 | 2,830 | 2,830 | 19,000 | 1,286.36 |
| 1987-12-11 | 2,990 | 2,990 | 2,860 | 2,870 | 14,000 | 1,304.55 |
| 1987-12-10 | 2,940 | 2,990 | 2,900 | 2,990 | 18,000 | 1,359.09 |
| 1987-12-09 | 2,980 | 2,980 | 2,900 | 2,900 | 10,000 | 1,318.18 |
| 1987-12-08 | 2,980 | 3,050 | 2,950 | 3,030 | 10,000 | 1,377.27 |
| 1987-12-07 | 2,990 | 2,990 | 2,990 | 2,990 | 7,000 | 1,359.09 |
| 1987-12-05 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 1,359.09 |
| 1987-12-04 | 2,980 | 3,050 | 2,980 | 3,000 | 68,000 | 1,363.64 |
| 1987-12-03 | 3,090 | 3,100 | 3,030 | 3,030 | 218,000 | 1,377.27 |
| 1987-12-02 | 3,010 | 3,200 | 3,010 | 3,080 | 158,000 | 1,400 |
| 1987-12-01 | 3,000 | 3,100 | 3,000 | 3,000 | 256,000 | 1,363.64 |
| 1987-11-30 | 2,920 | 3,000 | 2,920 | 3,000 | 28,000 | 1,363.64 |
| 1987-11-28 | 2,840 | 2,930 | 2,820 | 2,920 | 115,000 | 1,327.27 |
| 1987-11-27 | 2,760 | 2,800 | 2,750 | 2,800 | 91,000 | 1,272.73 |
| 1987-11-26 | 2,760 | 2,760 | 2,760 | 2,760 | 4,000 | 1,254.55 |
| 1987-11-25 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 1,250 |
| 1987-11-24 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 1,250 |
| 1987-11-20 | 2,750 | 2,770 | 2,750 | 2,750 | 29,000 | 1,250 |
| 1987-11-19 | 2,700 | 2,750 | 2,700 | 2,750 | 20,000 | 1,250 |
| 1987-11-18 | 2,620 | 2,650 | 2,600 | 2,650 | 14,000 | 1,204.55 |
| 1987-11-17 | 2,700 | 2,700 | 2,620 | 2,620 | 24,000 | 1,190.91 |
| 1987-11-16 | 2,800 | 2,800 | 2,750 | 2,750 | 7,000 | 1,250 |
| 1987-11-13 | 2,790 | 2,800 | 2,790 | 2,790 | 9,000 | 1,268.18 |
| 1987-11-12 | 2,860 | 2,860 | 2,820 | 2,820 | 6,000 | 1,281.82 |
| 1987-11-11 | 2,870 | 2,900 | 2,870 | 2,900 | 7,000 | 1,318.18 |
| 1987-11-10 | 2,990 | 2,990 | 2,950 | 2,950 | 7,000 | 1,340.91 |
| 1987-11-09 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 1,363.64 |
| 1987-11-07 | 3,040 | 3,040 | 2,990 | 3,000 | 13,000 | 1,363.64 |
| 1987-11-06 | 3,050 | 3,050 | 3,000 | 3,050 | 21,000 | 1,386.36 |
| 1987-11-05 | 3,100 | 3,100 | 3,030 | 3,070 | 7,000 | 1,395.45 |
| 1987-11-04 | 3,090 | 3,150 | 3,090 | 3,100 | 18,000 | 1,409.09 |
| 1987-11-02 | 3,080 | 3,090 | 3,080 | 3,090 | 5,000 | 1,404.55 |
| 1987-10-31 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 1,377.27 |
| 1987-10-30 | 3,000 | 3,030 | 3,000 | 3,030 | 9,000 | 1,377.27 |
| 1987-10-29 | 3,040 | 3,040 | 3,000 | 3,000 | 12,000 | 1,363.64 |
| 1987-10-28 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 1,450 |
| 1987-10-27 | 3,000 | 3,120 | 3,000 | 3,120 | 58,000 | 1,418.18 |
| 1987-10-26 | 3,200 | 3,200 | 3,180 | 3,180 | 109,000 | 1,445.45 |
| 1987-10-24 | 3,230 | 3,240 | 3,230 | 3,240 | 51,000 | 1,472.73 |
| 1987-10-23 | 3,220 | 3,250 | 3,200 | 3,240 | 142,000 | 1,472.73 |
| 1987-10-22 | 3,280 | 3,280 | 3,200 | 3,220 | 116,000 | 1,463.64 |
| 1987-10-21 | 3,100 | 3,200 | 3,100 | 3,200 | 38,000 | 1,454.55 |
| 1987-10-20 | 3,180 | 3,180 | 3,000 | 3,000 | 131,000 | 1,363.64 |
| 1987-10-19 | 3,320 | 3,320 | 3,280 | 3,280 | 14,000 | 1,490.91 |
| 1987-10-16 | 3,260 | 3,270 | 3,260 | 3,270 | 8,000 | 1,486.36 |
| 1987-10-15 | 3,250 | 3,310 | 3,250 | 3,300 | 220,000 | 1,500 |
| 1987-10-14 | 3,270 | 3,270 | 3,240 | 3,260 | 209,000 | 1,481.82 |
| 1987-10-13 | 3,190 | 3,300 | 3,140 | 3,300 | 22,000 | 1,500 |
| 1987-10-12 | 3,290 | 3,300 | 3,240 | 3,240 | 7,000 | 1,472.73 |
| 1987-10-09 | 3,110 | 3,250 | 3,100 | 3,250 | 11,000 | 1,477.27 |
| 1987-10-08 | 3,150 | 3,150 | 3,110 | 3,110 | 8,000 | 1,413.64 |
| 1987-10-07 | 3,290 | 3,300 | 3,200 | 3,200 | 17,000 | 1,454.55 |
| 1987-10-06 | 3,370 | 3,400 | 3,300 | 3,300 | 286,000 | 1,500 |
| 1987-10-05 | 3,200 | 3,370 | 3,200 | 3,370 | 50,000 | 1,531.82 |
| 1987-10-03 | 3,090 | 3,160 | 3,090 | 3,160 | 2,000 | 1,436.36 |
| 1987-10-02 | 3,150 | 3,150 | 3,090 | 3,090 | 7,000 | 1,404.55 |
| 1987-10-01 | 3,200 | 3,220 | 3,150 | 3,150 | 11,000 | 1,431.82 |
| 1987-09-30 | 3,100 | 3,270 | 3,100 | 3,150 | 144,000 | 1,431.82 |
| 1987-09-29 | 3,110 | 3,110 | 3,100 | 3,100 | 3,000 | 1,409.09 |
| 1987-09-28 | 3,120 | 3,140 | 3,080 | 3,120 | 27,000 | 1,418.18 |
| 1987-09-26 | 3,130 | 3,130 | 3,110 | 3,110 | 18,000 | 1,413.64 |
| 1987-09-25 | 3,320 | 3,320 | 3,230 | 3,230 | 70,000 | 1,468.18 |
| 1987-09-24 | 3,320 | 3,390 | 3,320 | 3,320 | 82,000 | 1,509.09 |
| 1987-09-22 | 3,410 | 3,410 | 3,400 | 3,400 | 8,000 | 1,545.45 |
| 1987-09-21 | 3,600 | 3,600 | 3,430 | 3,430 | 102,000 | 1,559.09 |
| 1987-09-18 | 3,450 | 3,700 | 3,450 | 3,650 | 581,000 | 1,659.09 |
| 1987-09-17 | 3,100 | 3,480 | 3,100 | 3,400 | 317,000 | 1,545.45 |
| 1987-09-16 | 3,090 | 3,170 | 3,070 | 3,130 | 1,154,000 | 1,422.73 |
| 1987-09-14 | 3,050 | 3,070 | 3,010 | 3,010 | 7,000 | 1,368.18 |
| 1987-09-11 | 3,100 | 3,110 | 3,000 | 3,000 | 11,000 | 1,363.64 |
| 1987-09-10 | 3,100 | 3,190 | 3,100 | 3,100 | 37,000 | 1,409.09 |
| 1987-09-09 | 3,030 | 3,100 | 3,000 | 3,100 | 46,000 | 1,409.09 |
| 1987-09-08 | 3,050 | 3,050 | 3,000 | 3,040 | 75,000 | 1,381.82 |
| 1987-09-07 | 3,150 | 3,150 | 3,050 | 3,050 | 18,000 | 1,386.36 |
| 1987-09-04 | 3,200 | 3,250 | 3,190 | 3,240 | 15,000 | 1,472.73 |
| 1987-09-03 | 3,250 | 3,250 | 3,250 | 3,250 | 38,000 | 1,477.27 |
| 1987-09-02 | 3,180 | 3,300 | 3,180 | 3,300 | 28,000 | 1,500 |
| 1987-09-01 | 3,400 | 3,440 | 3,370 | 3,380 | 63,000 | 1,536.36 |
| 1987-08-31 | 3,180 | 3,450 | 3,180 | 3,450 | 150,000 | 1,568.18 |
| 1987-08-29 | 3,180 | 3,190 | 3,180 | 3,180 | 58,000 | 1,445.45 |
| 1987-08-28 | 3,100 | 3,200 | 3,100 | 3,200 | 52,000 | 1,454.55 |
| 1987-08-27 | 3,150 | 3,190 | 3,100 | 3,150 | 93,000 | 1,431.82 |
| 1987-08-26 | 3,140 | 3,160 | 3,100 | 3,100 | 141,000 | 1,409.09 |
| 1987-08-25 | 3,030 | 3,150 | 3,030 | 3,140 | 128,000 | 1,427.27 |
| 1987-08-24 | 3,080 | 3,100 | 3,020 | 3,020 | 186,000 | 1,372.73 |
| 1987-08-22 | 3,150 | 3,150 | 3,080 | 3,080 | 16,000 | 1,400 |
| 1987-08-21 | 3,100 | 3,200 | 3,080 | 3,200 | 35,000 | 1,454.55 |
| 1987-08-20 | 3,230 | 3,230 | 3,100 | 3,100 | 21,000 | 1,409.09 |
| 1987-08-19 | 3,100 | 3,200 | 3,100 | 3,200 | 32,000 | 1,454.55 |
| 1987-08-18 | 3,150 | 3,170 | 3,100 | 3,100 | 20,000 | 1,409.09 |
| 1987-08-17 | 3,100 | 3,150 | 3,100 | 3,150 | 32,000 | 1,431.82 |
| 1987-08-14 | 3,110 | 3,170 | 3,110 | 3,170 | 25,000 | 1,440.91 |
| 1987-08-13 | 3,110 | 3,200 | 3,100 | 3,200 | 9,000 | 1,454.55 |
| 1987-08-12 | 3,110 | 3,200 | 3,080 | 3,200 | 48,000 | 1,454.55 |
| 1987-08-11 | 3,200 | 3,240 | 3,100 | 3,100 | 46,000 | 1,409.09 |
| 1987-08-10 | 3,230 | 3,240 | 3,120 | 3,230 | 92,000 | 1,468.18 |
| 1987-08-07 | 3,300 | 3,320 | 3,120 | 3,280 | 208,000 | 1,490.91 |
| 1987-08-06 | 3,110 | 3,330 | 3,110 | 3,320 | 543,000 | 1,509.09 |
| 1987-08-05 | 2,930 | 3,110 | 2,930 | 3,110 | 199,000 | 1,413.64 |
| 1987-08-04 | 2,920 | 2,920 | 2,870 | 2,920 | 18,000 | 1,327.27 |
| 1987-08-03 | 2,990 | 2,990 | 2,900 | 2,980 | 7,000 | 1,354.55 |
| 1987-08-01 | 2,910 | 3,000 | 2,910 | 3,000 | 65,000 | 1,363.64 |
| 1987-07-31 | 2,940 | 2,940 | 2,860 | 2,900 | 70,000 | 1,318.18 |
| 1987-07-30 | 3,050 | 3,050 | 2,970 | 2,970 | 38,000 | 1,350 |
| 1987-07-29 | 3,070 | 3,100 | 2,910 | 3,050 | 263,000 | 1,386.36 |
| 1987-07-28 | 2,980 | 3,150 | 2,980 | 3,090 | 170,000 | 1,404.55 |
| 1987-07-27 | 2,810 | 2,980 | 2,810 | 2,980 | 43,000 | 1,354.55 |
| 1987-07-25 | 2,830 | 2,850 | 2,800 | 2,800 | 54,000 | 1,272.73 |
| 1987-07-24 | 2,860 | 2,860 | 2,820 | 2,820 | 327,000 | 1,281.82 |
| 1987-07-23 | 2,900 | 2,900 | 2,760 | 2,800 | 783,000 | 1,272.73 |
| 1987-07-22 | 2,900 | 2,950 | 2,850 | 2,890 | 770,000 | 1,313.64 |
| 1987-07-21 | 2,900 | 2,950 | 2,890 | 2,900 | 89,000 | 1,318.18 |
| 1987-07-20 | 2,900 | 2,950 | 2,900 | 2,900 | 50,000 | 1,318.18 |
| 1987-07-17 | 2,860 | 2,900 | 2,840 | 2,880 | 57,000 | 1,309.09 |
| 1987-07-16 | 2,900 | 2,920 | 2,850 | 2,900 | 158,000 | 1,318.18 |
| 1987-07-15 | 2,800 | 2,930 | 2,790 | 2,880 | 147,000 | 1,309.09 |
| 1987-07-14 | 2,700 | 2,730 | 2,660 | 2,730 | 31,000 | 1,240.91 |
| 1987-07-13 | 2,740 | 2,740 | 2,700 | 2,700 | 12,000 | 1,227.27 |
| 1987-07-10 | 2,780 | 2,780 | 2,700 | 2,750 | 29,000 | 1,250 |
| 1987-07-09 | 2,730 | 2,800 | 2,700 | 2,790 | 62,000 | 1,268.18 |
| 1987-07-08 | 2,640 | 2,730 | 2,570 | 2,730 | 62,000 | 1,240.91 |
| 1987-07-07 | 2,750 | 2,750 | 2,550 | 2,650 | 124,000 | 1,204.55 |
| 1987-07-06 | 2,680 | 2,750 | 2,680 | 2,750 | 22,000 | 1,250 |
| 1987-07-04 | 2,680 | 2,700 | 2,680 | 2,700 | 14,000 | 1,227.27 |
| 1987-07-03 | 2,740 | 2,770 | 2,700 | 2,700 | 71,000 | 1,227.27 |
| 1987-07-02 | 2,650 | 2,750 | 2,630 | 2,720 | 122,000 | 1,236.36 |
| 1987-07-01 | 2,650 | 2,650 | 2,650 | 2,650 | 30,000 | 1,204.55 |
| 1987-06-30 | 2,690 | 2,730 | 2,670 | 2,730 | 74,000 | 1,240.91 |
| 1987-06-29 | 2,650 | 2,750 | 2,650 | 2,730 | 109,000 | 1,240.91 |
| 1987-06-27 | 2,800 | 2,800 | 2,700 | 2,700 | 91,000 | 1,227.27 |
| 1987-06-26 | 2,580 | 2,790 | 2,550 | 2,790 | 323,000 | 1,268.18 |
| 1987-06-25 | 2,710 | 2,710 | 2,620 | 2,620 | 86,000 | 1,190.91 |
| 1987-06-24 | 2,550 | 2,740 | 2,550 | 2,660 | 110,000 | 1,209.09 |
| 1987-06-23 | 2,600 | 2,700 | 2,540 | 2,550 | 150,000 | 1,159.09 |
| 1987-06-22 | 2,700 | 2,700 | 2,590 | 2,650 | 58,000 | 1,204.55 |
| 1987-06-19 | 2,550 | 2,700 | 2,400 | 2,700 | 179,000 | 1,227.27 |
| 1987-06-18 | 2,570 | 2,650 | 2,450 | 2,550 | 413,000 | 1,159.09 |
| 1987-06-17 | 2,260 | 2,550 | 2,260 | 2,530 | 592,000 | 1,150 |
| 1987-06-16 | 2,010 | 2,260 | 2,010 | 2,260 | 700,000 | 1,027.27 |
| 1987-06-15 | 2,100 | 2,100 | 2,030 | 2,030 | 19,000 | 922.73 |
| 1987-06-12 | 2,050 | 2,090 | 2,000 | 2,080 | 78,000 | 945.46 |
| 1987-06-11 | 2,060 | 2,100 | 2,030 | 2,040 | 58,000 | 927.27 |
| 1987-06-10 | 2,000 | 2,130 | 2,000 | 2,100 | 82,000 | 954.55 |
| 1987-06-09 | 2,040 | 2,040 | 2,000 | 2,000 | 34,000 | 909.09 |
| 1987-06-08 | 2,050 | 2,080 | 2,010 | 2,080 | 28,000 | 945.46 |
| 1987-06-06 | 2,090 | 2,090 | 2,080 | 2,080 | 12,000 | 945.46 |
| 1987-06-05 | 2,040 | 2,100 | 2,040 | 2,100 | 96,000 | 954.55 |
| 1987-06-04 | 2,110 | 2,130 | 2,080 | 2,080 | 185,000 | 945.46 |
| 1987-06-03 | 2,150 | 2,160 | 2,100 | 2,100 | 151,000 | 954.55 |
| 1987-06-02 | 2,240 | 2,250 | 2,150 | 2,230 | 23,000 | 1,013.64 |
| 1987-06-01 | 2,290 | 2,300 | 2,240 | 2,240 | 136,000 | 1,018.18 |
| 1987-05-30 | 2,170 | 2,260 | 2,170 | 2,250 | 103,000 | 1,022.73 |
| 1987-05-29 | 2,150 | 2,180 | 2,110 | 2,160 | 80,000 | 981.82 |
| 1987-05-28 | 2,150 | 2,150 | 2,100 | 2,150 | 57,000 | 977.27 |
| 1987-05-27 | 2,120 | 2,190 | 2,090 | 2,180 | 273,000 | 990.91 |
| 1987-05-26 | 1,960 | 2,150 | 1,960 | 2,150 | 410,000 | 977.27 |
| 1987-05-25 | 2,050 | 2,060 | 1,950 | 1,950 | 132,000 | 886.36 |
| 1987-05-23 | 1,930 | 2,010 | 1,930 | 2,010 | 75,000 | 913.64 |
| 1987-05-22 | 1,890 | 1,940 | 1,850 | 1,940 | 72,000 | 881.82 |
| 1987-05-21 | 1,870 | 1,910 | 1,870 | 1,900 | 36,000 | 863.64 |
| 1987-05-20 | 1,950 | 1,950 | 1,910 | 1,940 | 44,000 | 881.82 |
| 1987-05-19 | 1,930 | 1,960 | 1,930 | 1,950 | 38,000 | 886.36 |
| 1987-05-18 | 1,970 | 1,980 | 1,940 | 1,960 | 46,000 | 890.91 |
| 1987-05-15 | 1,990 | 1,990 | 1,920 | 1,960 | 49,000 | 890.91 |
| 1987-05-14 | 1,980 | 1,990 | 1,950 | 1,980 | 51,000 | 900 |
| 1987-05-13 | 1,910 | 1,980 | 1,910 | 1,980 | 40,000 | 900 |
| 1987-05-12 | 1,890 | 1,900 | 1,860 | 1,900 | 28,000 | 863.64 |
| 1987-05-11 | 1,990 | 2,000 | 1,870 | 1,900 | 23,000 | 863.64 |
| 1987-05-08 | 1,990 | 1,990 | 1,950 | 1,980 | 42,000 | 900 |
| 1987-05-07 | 1,980 | 2,010 | 1,980 | 2,000 | 29,000 | 909.09 |
| 1987-05-06 | 2,050 | 2,050 | 1,980 | 1,980 | 56,000 | 900 |
| 1987-05-02 | 2,020 | 2,090 | 2,000 | 2,080 | 250,000 | 945.46 |
| 1987-05-01 | 1,880 | 2,050 | 1,850 | 2,050 | 304,000 | 931.82 |
| 1987-04-30 | 1,860 | 1,890 | 1,850 | 1,890 | 64,000 | 859.09 |
| 1987-04-28 | 1,890 | 1,900 | 1,840 | 1,880 | 97,000 | 854.55 |
| 1987-04-27 | 1,870 | 1,920 | 1,850 | 1,900 | 417,000 | 863.64 |
| 1987-04-25 | 1,770 | 1,840 | 1,770 | 1,840 | 43,000 | 836.36 |
| 1987-04-24 | 1,770 | 1,790 | 1,680 | 1,790 | 48,000 | 813.64 |
| 1987-04-23 | 1,770 | 1,800 | 1,730 | 1,770 | 46,000 | 804.55 |
| 1987-04-22 | 1,840 | 1,840 | 1,780 | 1,780 | 66,000 | 809.09 |
| 1987-04-21 | 1,700 | 1,840 | 1,700 | 1,820 | 218,000 | 827.27 |
| 1987-04-20 | 1,690 | 1,700 | 1,690 | 1,700 | 37,000 | 772.73 |
| 1987-04-17 | 1,650 | 1,730 | 1,650 | 1,730 | 45,000 | 786.36 |
| 1987-04-16 | 1,690 | 1,690 | 1,650 | 1,650 | 42,000 | 750 |
| 1987-04-15 | 1,700 | 1,700 | 1,660 | 1,700 | 25,000 | 772.73 |
| 1987-04-14 | 1,750 | 1,750 | 1,670 | 1,750 | 43,000 | 795.46 |
| 1987-04-13 | 1,750 | 1,770 | 1,700 | 1,770 | 42,000 | 804.55 |
| 1987-04-10 | 1,710 | 1,780 | 1,710 | 1,780 | 121,000 | 809.09 |
| 1987-04-09 | 1,590 | 1,710 | 1,590 | 1,650 | 134,000 | 750 |
| 1987-04-08 | 1,620 | 1,680 | 1,620 | 1,620 | 64,000 | 736.36 |
| 1987-04-07 | 1,660 | 1,680 | 1,640 | 1,680 | 9,000 | 763.64 |
| 1987-04-06 | 1,660 | 1,690 | 1,660 | 1,690 | 11,000 | 768.18 |
| 1987-04-04 | 1,660 | 1,690 | 1,630 | 1,690 | 25,000 | 768.18 |
| 1987-04-03 | 1,600 | 1,690 | 1,560 | 1,690 | 48,000 | 768.18 |
| 1987-04-02 | 1,610 | 1,610 | 1,580 | 1,600 | 8,000 | 727.27 |
| 1987-04-01 | 1,680 | 1,720 | 1,600 | 1,600 | 72,000 | 727.27 |
| 1987-03-31 | 1,610 | 1,680 | 1,580 | 1,680 | 120,000 | 763.64 |
| 1987-03-30 | 1,600 | 1,600 | 1,550 | 1,580 | 14,000 | 718.18 |
| 1987-03-28 | 1,550 | 1,600 | 1,550 | 1,590 | 49,000 | 722.73 |
| 1987-03-27 | 1,530 | 1,540 | 1,470 | 1,480 | 30,000 | 672.73 |
| 1987-03-26 | 1,520 | 1,540 | 1,490 | 1,490 | 45,000 | 677.27 |
| 1987-03-25 | 1,500 | 1,550 | 1,490 | 1,550 | 17,000 | 704.55 |
| 1987-03-23 | 1,640 | 1,640 | 1,540 | 1,640 | 15,000 | 745.46 |
| 1987-03-20 | 1,580 | 1,640 | 1,580 | 1,640 | 12,000 | 745.46 |
| 1987-03-19 | 1,630 | 1,650 | 1,590 | 1,640 | 27,000 | 745.46 |
| 1987-03-18 | 1,710 | 1,710 | 1,600 | 1,600 | 45,000 | 727.27 |
| 1987-03-17 | 1,750 | 1,750 | 1,690 | 1,720 | 59,000 | 781.82 |
| 1987-03-16 | 1,770 | 1,800 | 1,700 | 1,770 | 96,000 | 804.55 |
| 1987-03-13 | 1,840 | 1,840 | 1,780 | 1,830 | 35,000 | 831.82 |
| 1987-03-12 | 1,790 | 1,890 | 1,710 | 1,890 | 347,000 | 859.09 |
| 1987-03-11 | 1,810 | 1,850 | 1,800 | 1,820 | 150,000 | 827.27 |
| 1987-03-10 | 1,890 | 1,900 | 1,850 | 1,850 | 115,000 | 840.91 |
| 1987-03-09 | 1,840 | 1,910 | 1,840 | 1,910 | 205,000 | 868.18 |
| 1987-03-07 | 1,770 | 1,870 | 1,770 | 1,860 | 122,000 | 845.46 |
| 1987-03-06 | 1,830 | 1,850 | 1,780 | 1,790 | 421,000 | 813.64 |
| 1987-03-05 | 1,680 | 1,820 | 1,680 | 1,820 | 525,000 | 827.27 |
| 1987-03-04 | 1,750 | 1,790 | 1,660 | 1,700 | 223,000 | 772.73 |
| 1987-03-03 | 1,680 | 1,700 | 1,630 | 1,680 | 139,000 | 763.64 |
| 1987-03-02 | 1,730 | 1,740 | 1,680 | 1,700 | 43,000 | 772.73 |
| 1987-02-28 | 1,780 | 1,790 | 1,740 | 1,750 | 168,000 | 795.46 |
| 1987-02-27 | 1,750 | 1,830 | 1,730 | 1,800 | 476,000 | 818.18 |
| 1987-02-26 | 1,690 | 1,770 | 1,670 | 1,700 | 505,000 | 772.73 |
| 1987-02-25 | 1,680 | 1,680 | 1,600 | 1,680 | 279,000 | 763.64 |
| 1987-02-24 | 1,680 | 1,690 | 1,650 | 1,690 | 103,000 | 768.18 |
| 1987-02-23 | 1,680 | 1,700 | 1,650 | 1,700 | 90,000 | 772.73 |
| 1987-02-20 | 1,590 | 1,710 | 1,540 | 1,700 | 726,000 | 772.73 |
| 1987-02-19 | 1,480 | 1,620 | 1,430 | 1,600 | 232,000 | 727.27 |
| 1987-02-18 | 1,570 | 1,570 | 1,490 | 1,510 | 152,000 | 686.36 |
| 1987-02-17 | 1,590 | 1,600 | 1,500 | 1,580 | 212,000 | 718.18 |
| 1987-02-16 | 1,700 | 1,710 | 1,610 | 1,610 | 135,000 | 731.82 |
| 1987-02-13 | 1,650 | 1,690 | 1,560 | 1,690 | 197,000 | 768.18 |
| 1987-02-12 | 1,690 | 1,690 | 1,620 | 1,620 | 175,000 | 736.36 |
| 1987-02-10 | 1,650 | 1,680 | 1,610 | 1,640 | 513,000 | 745.46 |
| 1987-02-09 | 1,550 | 1,590 | 1,520 | 1,560 | 225,000 | 709.09 |
| 1987-02-07 | 1,550 | 1,570 | 1,500 | 1,520 | 107,000 | 690.91 |
| 1987-02-06 | 1,570 | 1,570 | 1,510 | 1,550 | 119,000 | 704.55 |
| 1987-02-05 | 1,580 | 1,580 | 1,510 | 1,570 | 182,000 | 713.64 |
| 1987-02-04 | 1,470 | 1,620 | 1,470 | 1,590 | 1,119,000 | 722.73 |
| 1987-02-03 | 1,500 | 1,500 | 1,400 | 1,430 | 570,000 | 650 |
| 1987-02-02 | 1,520 | 1,530 | 1,460 | 1,520 | 121,000 | 690.91 |
| 1987-01-31 | 1,440 | 1,560 | 1,410 | 1,560 | 256,000 | 709.09 |
| 1987-01-30 | 1,450 | 1,570 | 1,450 | 1,460 | 759,000 | 663.64 |
| 1987-01-29 | 1,250 | 1,470 | 1,200 | 1,470 | 916,000 | 668.18 |
| 1987-01-28 | 1,180 | 1,300 | 1,150 | 1,280 | 613,000 | 581.82 |
| 1987-01-27 | 1,170 | 1,180 | 1,150 | 1,160 | 203,000 | 527.27 |
| 1987-01-26 | 1,080 | 1,220 | 1,070 | 1,180 | 994,000 | 536.36 |
| 1987-01-24 | 1,010 | 1,070 | 1,000 | 1,070 | 99,000 | 486.36 |
| 1987-01-23 | 1,030 | 1,050 | 986 | 986 | 155,000 | 448.18 |
| 1987-01-22 | 1,000 | 1,080 | 1,000 | 1,050 | 729,000 | 477.27 |
| 1987-01-21 | 1,020 | 1,020 | 995 | 996 | 186,000 | 452.73 |
| 1987-01-20 | 999 | 1,000 | 980 | 1,000 | 365,000 | 454.55 |
| 1987-01-19 | 901 | 970 | 901 | 970 | 229,000 | 440.91 |
| 1987-01-16 | 904 | 910 | 865 | 890 | 107,000 | 404.55 |
| 1987-01-14 | 950 | 950 | 900 | 906 | 250,000 | 411.82 |
| 1987-01-13 | 915 | 981 | 908 | 945 | 552,000 | 429.55 |
| 1987-01-12 | 825 | 915 | 825 | 915 | 325,000 | 415.91 |
| 1987-01-09 | 775 | 820 | 775 | 815 | 506,000 | 370.46 |
| 1987-01-08 | 775 | 785 | 755 | 775 | 65,000 | 352.27 |
| 1987-01-07 | 784 | 788 | 775 | 775 | 28,000 | 352.27 |
| 1987-01-06 | 790 | 790 | 789 | 790 | 9,000 | 359.09 |
| 1987-01-05 | 780 | 800 | 775 | 800 | 49,000 | 363.64 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
