7988 (株)ニフコ 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 | 1,650 | 1,650 | 1,550 | 1,550 | 26,000 | 704.55 |
| 1987-12-26 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 750 |
| 1987-12-25 | 1,670 | 1,690 | 1,650 | 1,650 | 12,000 | 750 |
| 1987-12-24 | 1,700 | 1,700 | 1,690 | 1,690 | 15,000 | 768.18 |
| 1987-12-23 | 1,650 | 1,680 | 1,650 | 1,660 | 22,000 | 754.55 |
| 1987-12-22 | 1,690 | 1,700 | 1,650 | 1,650 | 14,000 | 750 |
| 1987-12-21 | 1,700 | 1,700 | 1,650 | 1,700 | 30,000 | 772.73 |
| 1987-12-18 | 1,610 | 1,640 | 1,600 | 1,640 | 48,000 | 745.46 |
| 1987-12-17 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 727.27 |
| 1987-12-16 | 1,620 | 1,650 | 1,580 | 1,580 | 142,000 | 718.18 |
| 1987-12-15 | 1,630 | 1,630 | 1,620 | 1,620 | 38,000 | 736.36 |
| 1987-12-14 | 1,620 | 1,620 | 1,620 | 1,620 | 11,000 | 736.36 |
| 1987-12-11 | 1,640 | 1,680 | 1,600 | 1,600 | 37,000 | 727.27 |
| 1987-12-10 | 1,620 | 1,650 | 1,620 | 1,650 | 6,000 | 750 |
| 1987-12-09 | 1,650 | 1,660 | 1,650 | 1,650 | 22,000 | 750 |
| 1987-12-08 | 1,640 | 1,650 | 1,640 | 1,650 | 5,000 | 750 |
| 1987-12-05 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 727.27 |
| 1987-12-04 | 1,650 | 1,650 | 1,600 | 1,610 | 12,000 | 731.82 |
| 1987-12-03 | 1,620 | 1,630 | 1,620 | 1,630 | 14,000 | 740.91 |
| 1987-12-02 | 1,600 | 1,620 | 1,600 | 1,620 | 31,000 | 736.36 |
| 1987-12-01 | 1,650 | 1,650 | 1,640 | 1,640 | 51,000 | 745.46 |
| 1987-11-30 | 1,630 | 1,670 | 1,600 | 1,670 | 8,000 | 759.09 |
| 1987-11-28 | 1,620 | 1,620 | 1,610 | 1,610 | 4,000 | 731.82 |
| 1987-11-27 | 1,640 | 1,640 | 1,630 | 1,630 | 23,000 | 740.91 |
| 1987-11-26 | 1,640 | 1,640 | 1,630 | 1,630 | 4,000 | 740.91 |
| 1987-11-25 | 1,630 | 1,650 | 1,620 | 1,640 | 16,000 | 745.46 |
| 1987-11-24 | 1,650 | 1,660 | 1,610 | 1,610 | 76,000 | 731.82 |
| 1987-11-20 | 1,580 | 1,620 | 1,580 | 1,590 | 19,000 | 722.73 |
| 1987-11-19 | 1,550 | 1,580 | 1,550 | 1,580 | 23,000 | 718.18 |
| 1987-11-18 | 1,590 | 1,590 | 1,550 | 1,560 | 61,000 | 709.09 |
| 1987-11-17 | 1,640 | 1,640 | 1,590 | 1,600 | 29,000 | 727.27 |
| 1987-11-16 | 1,610 | 1,610 | 1,600 | 1,600 | 29,000 | 727.27 |
| 1987-11-13 | 1,590 | 1,600 | 1,550 | 1,550 | 66,000 | 704.55 |
| 1987-11-12 | 1,490 | 1,530 | 1,480 | 1,480 | 73,000 | 672.73 |
| 1987-11-11 | 1,500 | 1,510 | 1,480 | 1,480 | 103,000 | 672.73 |
| 1987-11-10 | 1,590 | 1,590 | 1,490 | 1,490 | 56,000 | 677.27 |
| 1987-11-09 | 1,590 | 1,590 | 1,550 | 1,550 | 47,000 | 704.55 |
| 1987-11-07 | 1,600 | 1,610 | 1,590 | 1,590 | 62,000 | 722.73 |
| 1987-11-06 | 1,590 | 1,600 | 1,590 | 1,600 | 31,000 | 727.27 |
| 1987-11-05 | 1,580 | 1,590 | 1,580 | 1,590 | 25,000 | 722.73 |
| 1987-11-04 | 1,630 | 1,640 | 1,600 | 1,600 | 140,000 | 727.27 |
| 1987-11-02 | 1,690 | 1,720 | 1,650 | 1,660 | 19,000 | 754.55 |
| 1987-10-31 | 1,690 | 1,690 | 1,690 | 1,690 | 13,000 | 768.18 |
| 1987-10-30 | 1,620 | 1,620 | 1,600 | 1,600 | 6,000 | 727.27 |
| 1987-10-29 | 1,620 | 1,630 | 1,620 | 1,630 | 20,000 | 740.91 |
| 1987-10-28 | 1,710 | 1,710 | 1,650 | 1,650 | 28,000 | 750 |
| 1987-10-27 | 1,660 | 1,730 | 1,660 | 1,700 | 69,000 | 772.73 |
| 1987-10-26 | 1,790 | 1,800 | 1,700 | 1,700 | 60,000 | 772.73 |
| 1987-10-23 | 1,820 | 1,820 | 1,810 | 1,810 | 55,000 | 822.73 |
| 1987-10-22 | 1,870 | 1,910 | 1,870 | 1,870 | 87,000 | 850 |
| 1987-10-21 | 1,850 | 1,850 | 1,790 | 1,830 | 97,000 | 831.82 |
| 1987-10-19 | 1,970 | 1,990 | 1,970 | 1,990 | 36,000 | 904.55 |
| 1987-10-16 | 2,070 | 2,090 | 2,040 | 2,090 | 102,000 | 950 |
| 1987-10-15 | 2,090 | 2,100 | 2,050 | 2,070 | 233,000 | 940.91 |
| 1987-10-14 | 2,040 | 2,110 | 2,040 | 2,110 | 305,000 | 959.09 |
| 1987-10-13 | 2,020 | 2,040 | 1,990 | 2,000 | 111,000 | 909.09 |
| 1987-10-12 | 2,070 | 2,070 | 2,020 | 2,020 | 40,000 | 918.18 |
| 1987-10-09 | 2,050 | 2,100 | 2,030 | 2,040 | 288,000 | 927.27 |
| 1987-10-08 | 2,000 | 2,070 | 1,980 | 2,030 | 265,000 | 922.73 |
| 1987-10-07 | 1,980 | 1,990 | 1,950 | 1,970 | 61,000 | 895.46 |
| 1987-10-06 | 1,970 | 1,980 | 1,960 | 1,970 | 51,000 | 895.46 |
| 1987-10-05 | 2,010 | 2,010 | 1,980 | 1,980 | 29,000 | 900 |
| 1987-10-03 | 1,950 | 1,980 | 1,950 | 1,980 | 23,000 | 900 |
| 1987-10-02 | 1,980 | 1,980 | 1,940 | 1,940 | 67,000 | 881.82 |
| 1987-10-01 | 2,000 | 2,000 | 1,970 | 1,970 | 101,000 | 895.46 |
| 1987-09-30 | 1,960 | 2,010 | 1,950 | 1,950 | 80,000 | 886.36 |
| 1987-09-29 | 2,000 | 2,000 | 1,950 | 1,950 | 127,000 | 886.36 |
| 1987-09-28 | 1,990 | 1,990 | 1,940 | 1,990 | 42,000 | 904.55 |
| 1987-09-26 | 1,960 | 1,990 | 1,960 | 1,990 | 11,000 | 904.55 |
| 1987-09-25 | 2,000 | 2,000 | 1,930 | 1,950 | 93,000 | 886.36 |
| 1987-09-24 | 1,990 | 2,000 | 1,980 | 1,990 | 33,000 | 904.55 |
| 1987-09-22 | 1,940 | 2,070 | 1,940 | 2,000 | 156,000 | 909.09 |
| 1987-09-21 | 1,970 | 1,970 | 1,940 | 1,940 | 16,000 | 881.82 |
| 1987-09-18 | 1,950 | 1,950 | 1,940 | 1,940 | 60,000 | 881.82 |
| 1987-09-17 | 2,000 | 2,000 | 1,950 | 1,970 | 69,000 | 895.46 |
| 1987-09-16 | 1,990 | 2,000 | 1,980 | 2,000 | 46,000 | 909.09 |
| 1987-09-14 | 1,950 | 1,980 | 1,950 | 1,950 | 95,000 | 886.36 |
| 1987-09-11 | 1,950 | 1,950 | 1,920 | 1,920 | 35,000 | 872.73 |
| 1987-09-10 | 1,950 | 1,950 | 1,930 | 1,950 | 32,000 | 886.36 |
| 1987-09-09 | 1,970 | 1,970 | 1,920 | 1,920 | 98,000 | 872.73 |
| 1987-09-08 | 1,990 | 1,990 | 1,950 | 1,970 | 48,000 | 895.46 |
| 1987-09-07 | 2,060 | 2,060 | 2,020 | 2,030 | 53,000 | 922.73 |
| 1987-09-05 | 2,090 | 2,100 | 2,060 | 2,060 | 25,000 | 936.36 |
| 1987-09-04 | 2,100 | 2,110 | 2,050 | 2,100 | 95,000 | 954.55 |
| 1987-09-03 | 2,040 | 2,100 | 2,020 | 2,100 | 166,000 | 954.55 |
| 1987-09-02 | 2,070 | 2,090 | 2,050 | 2,060 | 142,000 | 936.36 |
| 1987-09-01 | 2,050 | 2,080 | 2,010 | 2,070 | 116,000 | 940.91 |
| 1987-08-31 | 1,980 | 2,050 | 1,950 | 2,050 | 79,000 | 931.82 |
| 1987-08-29 | 1,910 | 1,980 | 1,910 | 1,980 | 34,000 | 900 |
| 1987-08-28 | 1,950 | 1,950 | 1,920 | 1,930 | 92,000 | 877.27 |
| 1987-08-27 | 2,000 | 2,020 | 1,990 | 2,020 | 83,000 | 918.18 |
| 1987-08-26 | 2,000 | 2,000 | 1,980 | 2,000 | 46,000 | 909.09 |
| 1987-08-25 | 1,970 | 2,000 | 1,970 | 1,990 | 7,000 | 904.55 |
| 1987-08-24 | 2,000 | 2,000 | 1,970 | 2,000 | 81,000 | 909.09 |
| 1987-08-22 | 2,000 | 2,040 | 2,000 | 2,000 | 180,000 | 909.09 |
| 1987-08-21 | 1,970 | 2,020 | 1,970 | 2,020 | 88,000 | 918.18 |
| 1987-08-20 | 2,000 | 2,020 | 1,980 | 1,980 | 31,000 | 900 |
| 1987-08-19 | 2,000 | 2,040 | 1,960 | 2,040 | 112,000 | 927.27 |
| 1987-08-18 | 2,170 | 2,170 | 2,050 | 2,120 | 331,000 | 963.64 |
| 1987-08-17 | 2,160 | 2,160 | 2,100 | 2,130 | 203,000 | 968.18 |
| 1987-08-14 | 2,160 | 2,180 | 2,120 | 2,120 | 455,000 | 963.64 |
| 1987-08-13 | 2,150 | 2,200 | 2,120 | 2,120 | 902,000 | 963.64 |
| 1987-08-12 | 1,980 | 2,150 | 1,980 | 2,090 | 1,104,000 | 950 |
| 1987-08-11 | 1,950 | 1,980 | 1,940 | 1,970 | 221,000 | 895.46 |
| 1987-08-10 | 1,870 | 1,940 | 1,870 | 1,930 | 84,000 | 877.27 |
| 1987-08-07 | 1,850 | 1,920 | 1,850 | 1,920 | 53,000 | 872.73 |
| 1987-08-06 | 1,860 | 1,920 | 1,840 | 1,920 | 133,000 | 872.73 |
| 1987-08-05 | 1,900 | 1,950 | 1,900 | 1,920 | 142,000 | 872.73 |
| 1987-08-04 | 1,910 | 1,920 | 1,900 | 1,900 | 39,000 | 863.64 |
| 1987-08-03 | 1,950 | 1,950 | 1,900 | 1,940 | 65,000 | 881.82 |
| 1987-08-01 | 1,940 | 1,950 | 1,910 | 1,950 | 106,000 | 886.36 |
| 1987-07-31 | 1,910 | 1,950 | 1,900 | 1,950 | 124,000 | 886.36 |
| 1987-07-30 | 1,900 | 1,920 | 1,870 | 1,890 | 186,000 | 859.09 |
| 1987-07-29 | 1,770 | 1,850 | 1,770 | 1,840 | 114,000 | 836.36 |
| 1987-07-28 | 1,740 | 1,760 | 1,740 | 1,750 | 96,000 | 795.46 |
| 1987-07-27 | 1,750 | 1,750 | 1,740 | 1,740 | 45,000 | 790.91 |
| 1987-07-25 | 1,760 | 1,770 | 1,740 | 1,750 | 72,000 | 795.46 |
| 1987-07-24 | 1,770 | 1,770 | 1,750 | 1,750 | 22,000 | 795.46 |
| 1987-07-23 | 1,770 | 1,790 | 1,740 | 1,770 | 22,000 | 804.55 |
| 1987-07-22 | 1,800 | 1,800 | 1,780 | 1,780 | 21,000 | 809.09 |
| 1987-07-21 | 1,780 | 1,800 | 1,770 | 1,800 | 65,000 | 818.18 |
| 1987-07-20 | 1,810 | 1,830 | 1,780 | 1,780 | 64,000 | 809.09 |
| 1987-07-17 | 1,770 | 1,800 | 1,770 | 1,790 | 84,000 | 813.64 |
| 1987-07-16 | 1,760 | 1,770 | 1,750 | 1,770 | 39,000 | 804.55 |
| 1987-07-15 | 1,780 | 1,780 | 1,740 | 1,750 | 36,000 | 795.46 |
| 1987-07-14 | 1,760 | 1,780 | 1,760 | 1,780 | 28,000 | 809.09 |
| 1987-07-13 | 1,780 | 1,800 | 1,760 | 1,760 | 7,000 | 800 |
| 1987-07-10 | 1,790 | 1,800 | 1,750 | 1,790 | 11,000 | 813.64 |
| 1987-07-09 | 1,770 | 1,800 | 1,750 | 1,800 | 13,000 | 818.18 |
| 1987-07-08 | 1,810 | 1,810 | 1,790 | 1,800 | 24,000 | 818.18 |
| 1987-07-07 | 1,820 | 1,820 | 1,790 | 1,790 | 14,000 | 813.64 |
| 1987-07-06 | 1,810 | 1,830 | 1,800 | 1,830 | 17,000 | 831.82 |
| 1987-07-03 | 1,810 | 1,830 | 1,810 | 1,810 | 32,000 | 822.73 |
| 1987-07-02 | 1,820 | 1,820 | 1,800 | 1,800 | 12,000 | 818.18 |
| 1987-07-01 | 1,810 | 1,830 | 1,790 | 1,800 | 33,000 | 818.18 |
| 1987-06-30 | 1,850 | 1,860 | 1,830 | 1,830 | 17,000 | 831.82 |
| 1987-06-29 | 1,890 | 1,890 | 1,860 | 1,860 | 14,000 | 845.46 |
| 1987-06-27 | 1,860 | 1,900 | 1,860 | 1,900 | 33,000 | 863.64 |
| 1987-06-26 | 1,900 | 1,910 | 1,900 | 1,900 | 50,000 | 863.64 |
| 1987-06-25 | 1,900 | 1,900 | 1,880 | 1,900 | 44,000 | 863.64 |
| 1987-06-24 | 1,910 | 1,930 | 1,910 | 1,920 | 66,000 | 872.73 |
| 1987-06-23 | 1,900 | 1,930 | 1,880 | 1,900 | 99,000 | 863.64 |
| 1987-06-22 | 1,930 | 1,930 | 1,890 | 1,890 | 132,000 | 859.09 |
| 1987-06-19 | 1,880 | 1,900 | 1,880 | 1,900 | 24,000 | 863.64 |
| 1987-06-18 | 1,880 | 1,890 | 1,840 | 1,840 | 19,000 | 836.36 |
| 1987-06-17 | 1,880 | 1,900 | 1,880 | 1,890 | 8,000 | 859.09 |
| 1987-06-16 | 1,900 | 1,920 | 1,880 | 1,880 | 61,000 | 854.55 |
| 1987-06-15 | 1,890 | 1,900 | 1,870 | 1,880 | 32,000 | 854.55 |
| 1987-06-12 | 1,880 | 1,920 | 1,870 | 1,920 | 179,000 | 872.73 |
| 1987-06-11 | 1,860 | 1,870 | 1,830 | 1,870 | 79,000 | 850 |
| 1987-06-10 | 1,870 | 1,870 | 1,830 | 1,870 | 60,000 | 850 |
| 1987-06-09 | 1,870 | 1,880 | 1,850 | 1,870 | 58,000 | 850 |
| 1987-06-08 | 1,880 | 1,900 | 1,880 | 1,900 | 52,000 | 863.64 |
| 1987-06-06 | 1,920 | 1,940 | 1,900 | 1,940 | 64,000 | 881.82 |
| 1987-06-05 | 1,910 | 1,960 | 1,890 | 1,950 | 178,000 | 886.36 |
| 1987-06-04 | 1,850 | 1,940 | 1,850 | 1,890 | 323,000 | 859.09 |
| 1987-06-03 | 1,810 | 1,860 | 1,800 | 1,850 | 169,000 | 840.91 |
| 1987-06-02 | 1,760 | 1,840 | 1,750 | 1,820 | 324,000 | 827.27 |
| 1987-06-01 | 1,730 | 1,760 | 1,720 | 1,750 | 99,000 | 795.46 |
| 1987-05-30 | 1,740 | 1,780 | 1,730 | 1,730 | 76,000 | 786.36 |
| 1987-05-29 | 1,740 | 1,750 | 1,700 | 1,740 | 131,000 | 790.91 |
| 1987-05-28 | 1,750 | 1,760 | 1,710 | 1,730 | 145,000 | 786.36 |
| 1987-05-27 | 1,680 | 1,730 | 1,680 | 1,710 | 212,000 | 777.27 |
| 1987-05-26 | 1,610 | 1,680 | 1,600 | 1,650 | 175,000 | 750 |
| 1987-05-25 | 1,590 | 1,620 | 1,570 | 1,600 | 178,000 | 727.27 |
| 1987-05-23 | 1,600 | 1,600 | 1,580 | 1,580 | 72,000 | 718.18 |
| 1987-05-22 | 1,580 | 1,580 | 1,550 | 1,580 | 69,000 | 718.18 |
| 1987-05-21 | 1,620 | 1,620 | 1,550 | 1,580 | 552,000 | 718.18 |
| 1987-05-20 | 1,560 | 1,620 | 1,560 | 1,620 | 40,000 | 736.36 |
| 1987-05-19 | 1,580 | 1,600 | 1,550 | 1,600 | 24,000 | 727.27 |
| 1987-05-18 | 1,580 | 1,580 | 1,580 | 1,580 | 11,000 | 718.18 |
| 1987-05-15 | 1,580 | 1,600 | 1,560 | 1,580 | 42,000 | 718.18 |
| 1987-05-14 | 1,600 | 1,600 | 1,580 | 1,580 | 29,000 | 718.18 |
| 1987-05-13 | 1,600 | 1,600 | 1,590 | 1,600 | 33,000 | 727.27 |
| 1987-05-12 | 1,620 | 1,620 | 1,590 | 1,600 | 15,000 | 727.27 |
| 1987-05-11 | 1,610 | 1,620 | 1,590 | 1,590 | 31,000 | 722.73 |
| 1987-05-08 | 1,620 | 1,620 | 1,590 | 1,610 | 62,000 | 731.82 |
| 1987-05-07 | 1,550 | 1,550 | 1,550 | 1,550 | 38,000 | 704.55 |
| 1987-05-06 | 1,500 | 1,500 | 1,500 | 1,500 | 16,000 | 681.82 |
| 1987-05-02 | 1,450 | 1,490 | 1,450 | 1,480 | 22,000 | 672.73 |
| 1987-05-01 | 1,490 | 1,500 | 1,420 | 1,430 | 57,000 | 650 |
| 1987-04-30 | 1,500 | 1,500 | 1,490 | 1,490 | 37,000 | 677.27 |
| 1987-04-28 | 1,570 | 1,570 | 1,500 | 1,530 | 18,000 | 695.46 |
| 1987-04-27 | 1,510 | 1,560 | 1,500 | 1,560 | 9,000 | 709.09 |
| 1987-04-25 | 1,500 | 1,510 | 1,500 | 1,510 | 16,000 | 686.36 |
| 1987-04-24 | 1,560 | 1,560 | 1,500 | 1,500 | 40,000 | 681.82 |
| 1987-04-23 | 1,570 | 1,570 | 1,500 | 1,500 | 46,000 | 681.82 |
| 1987-04-22 | 1,620 | 1,620 | 1,570 | 1,570 | 91,000 | 713.64 |
| 1987-04-21 | 1,510 | 1,610 | 1,510 | 1,610 | 92,000 | 731.82 |
| 1987-04-20 | 1,420 | 1,500 | 1,420 | 1,500 | 80,000 | 681.82 |
| 1987-04-17 | 1,430 | 1,430 | 1,390 | 1,400 | 114,000 | 636.36 |
| 1987-04-16 | 1,450 | 1,460 | 1,410 | 1,410 | 59,000 | 640.91 |
| 1987-04-15 | 1,500 | 1,500 | 1,430 | 1,430 | 23,000 | 650 |
| 1987-04-14 | 1,500 | 1,500 | 1,460 | 1,480 | 39,000 | 672.73 |
| 1987-04-13 | 1,530 | 1,560 | 1,500 | 1,500 | 43,000 | 681.82 |
| 1987-04-10 | 1,570 | 1,570 | 1,560 | 1,560 | 25,000 | 709.09 |
| 1987-04-09 | 1,580 | 1,580 | 1,550 | 1,550 | 46,000 | 704.55 |
| 1987-04-08 | 1,580 | 1,620 | 1,580 | 1,580 | 35,000 | 718.18 |
| 1987-04-07 | 1,560 | 1,620 | 1,560 | 1,610 | 37,000 | 731.82 |
| 1987-04-06 | 1,550 | 1,600 | 1,550 | 1,560 | 69,000 | 709.09 |
| 1987-04-04 | 1,570 | 1,580 | 1,560 | 1,580 | 57,000 | 718.18 |
| 1987-04-03 | 1,550 | 1,580 | 1,550 | 1,550 | 48,000 | 704.55 |
| 1987-04-02 | 1,540 | 1,600 | 1,530 | 1,530 | 89,000 | 695.46 |
| 1987-04-01 | 1,550 | 1,550 | 1,550 | 1,550 | 12,000 | 704.55 |
| 1987-03-31 | 1,550 | 1,600 | 1,500 | 1,600 | 59,000 | 727.27 |
| 1987-03-30 | 1,610 | 1,640 | 1,600 | 1,600 | 33,000 | 727.27 |
| 1987-03-28 | 1,610 | 1,640 | 1,610 | 1,640 | 16,000 | 745.46 |
| 1987-03-27 | 1,680 | 1,680 | 1,640 | 1,640 | 15,000 | 745.46 |
| 1987-03-26 | 1,680 | 1,690 | 1,600 | 1,690 | 64,000 | 768.18 |
| 1987-03-25 | 1,690 | 1,690 | 1,670 | 1,680 | 127,000 | 763.64 |
| 1987-03-24 | 1,680 | 1,680 | 1,680 | 1,680 | 31,000 | 763.64 |
| 1987-03-23 | 1,680 | 1,680 | 1,670 | 1,680 | 54,000 | 763.64 |
| 1987-03-20 | 1,680 | 1,680 | 1,670 | 1,680 | 34,000 | 763.64 |
| 1987-03-19 | 1,710 | 1,710 | 1,670 | 1,680 | 170,000 | 763.64 |
| 1987-03-18 | 1,710 | 1,710 | 1,670 | 1,690 | 85,000 | 768.18 |
| 1987-03-17 | 1,710 | 1,710 | 1,670 | 1,680 | 128,000 | 763.64 |
| 1987-03-16 | 1,720 | 1,720 | 1,680 | 1,710 | 77,000 | 777.27 |
| 1987-03-13 | 1,740 | 1,740 | 1,710 | 1,710 | 57,000 | 777.27 |
| 1987-03-12 | 1,700 | 1,710 | 1,700 | 1,710 | 58,000 | 777.27 |
| 1987-03-11 | 1,710 | 1,740 | 1,700 | 1,720 | 39,000 | 781.82 |
| 1987-03-10 | 1,720 | 1,740 | 1,700 | 1,710 | 41,000 | 777.27 |
| 1987-03-09 | 1,720 | 1,740 | 1,700 | 1,740 | 78,000 | 790.91 |
| 1987-03-07 | 1,720 | 1,730 | 1,710 | 1,720 | 57,000 | 781.82 |
| 1987-03-06 | 1,750 | 1,760 | 1,730 | 1,730 | 71,000 | 786.36 |
| 1987-03-05 | 1,750 | 1,750 | 1,730 | 1,750 | 147,000 | 795.46 |
| 1987-03-04 | 1,720 | 1,750 | 1,710 | 1,720 | 116,000 | 781.82 |
| 1987-03-03 | 1,750 | 1,750 | 1,720 | 1,720 | 90,000 | 781.82 |
| 1987-03-02 | 1,800 | 1,810 | 1,740 | 1,760 | 33,000 | 800 |
| 1987-02-28 | 1,790 | 1,810 | 1,770 | 1,810 | 7,000 | 822.73 |
| 1987-02-27 | 1,800 | 1,810 | 1,770 | 1,810 | 23,000 | 822.73 |
| 1987-02-26 | 1,790 | 1,790 | 1,740 | 1,770 | 99,000 | 804.55 |
| 1987-02-25 | 1,830 | 1,840 | 1,790 | 1,790 | 87,000 | 813.64 |
| 1987-02-24 | 1,840 | 1,840 | 1,820 | 1,830 | 30,000 | 831.82 |
| 1987-02-23 | 1,840 | 1,840 | 1,810 | 1,810 | 13,000 | 822.73 |
| 1987-02-20 | 1,840 | 1,840 | 1,820 | 1,820 | 51,000 | 827.27 |
| 1987-02-19 | 1,820 | 1,840 | 1,810 | 1,830 | 23,000 | 831.82 |
| 1987-02-18 | 1,830 | 1,850 | 1,830 | 1,830 | 24,000 | 831.82 |
| 1987-02-17 | 1,830 | 1,830 | 1,800 | 1,820 | 11,000 | 827.27 |
| 1987-02-16 | 1,840 | 1,840 | 1,810 | 1,840 | 30,000 | 836.36 |
| 1987-02-13 | 1,830 | 1,870 | 1,820 | 1,830 | 20,000 | 831.82 |
| 1987-02-12 | 1,880 | 1,880 | 1,820 | 1,820 | 40,000 | 827.27 |
| 1987-02-10 | 1,880 | 1,880 | 1,870 | 1,880 | 13,000 | 854.55 |
| 1987-02-09 | 1,880 | 1,880 | 1,860 | 1,870 | 557,000 | 850 |
| 1987-02-07 | 1,860 | 1,880 | 1,860 | 1,880 | 6,000 | 854.55 |
| 1987-02-06 | 1,880 | 1,880 | 1,850 | 1,860 | 41,000 | 845.46 |
| 1987-02-05 | 1,950 | 1,950 | 1,880 | 1,880 | 6,000 | 854.55 |
| 1987-02-04 | 1,910 | 1,920 | 1,860 | 1,920 | 7,000 | 872.73 |
| 1987-02-03 | 1,900 | 1,930 | 1,850 | 1,930 | 32,000 | 877.27 |
| 1987-02-02 | 1,990 | 1,990 | 1,930 | 1,930 | 12,000 | 877.27 |
| 1987-01-31 | 1,990 | 1,990 | 1,970 | 1,970 | 3,000 | 895.46 |
| 1987-01-30 | 1,870 | 2,050 | 1,870 | 2,030 | 144,000 | 922.73 |
| 1987-01-29 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 859.09 |
| 1987-01-28 | 1,880 | 1,890 | 1,870 | 1,890 | 14,000 | 859.09 |
| 1987-01-27 | 1,880 | 1,890 | 1,870 | 1,870 | 15,000 | 850 |
| 1987-01-26 | 1,950 | 1,950 | 1,930 | 1,930 | 7,000 | 877.27 |
| 1987-01-24 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 872.73 |
| 1987-01-23 | 1,920 | 1,940 | 1,860 | 1,930 | 62,000 | 877.27 |
| 1987-01-22 | 1,930 | 1,950 | 1,900 | 1,950 | 60,000 | 886.36 |
| 1987-01-21 | 1,950 | 1,950 | 1,930 | 1,950 | 18,000 | 886.36 |
| 1987-01-20 | 1,850 | 2,030 | 1,850 | 2,000 | 210,000 | 909.09 |
| 1987-01-19 | 1,890 | 1,890 | 1,830 | 1,850 | 18,000 | 840.91 |
| 1987-01-16 | 1,890 | 1,930 | 1,870 | 1,890 | 73,000 | 859.09 |
| 1987-01-14 | 1,910 | 1,910 | 1,890 | 1,890 | 67,000 | 859.09 |
| 1987-01-13 | 1,940 | 1,940 | 1,910 | 1,910 | 15,000 | 868.18 |
| 1987-01-09 | 1,910 | 1,950 | 1,910 | 1,950 | 7,000 | 886.36 |
| 1987-01-08 | 1,920 | 1,920 | 1,900 | 1,910 | 45,000 | 868.18 |
| 1987-01-07 | 1,910 | 1,940 | 1,910 | 1,940 | 36,000 | 881.82 |
| 1987-01-06 | 1,950 | 1,950 | 1,910 | 1,910 | 39,000 | 868.18 |
| 1987-01-05 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 | 881.82 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
