8011 (株)三陽商会 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 | 1,070 | 1,100 | 1,070 | 1,100 | 57,000 | 10,476.20 |
| 1987-12-26 | 1,140 | 1,140 | 1,140 | 1,140 | 27,000 | 10,857.10 |
| 1987-12-25 | 1,200 | 1,250 | 1,200 | 1,200 | 57,000 | 11,428.60 |
| 1987-12-24 | 1,140 | 1,180 | 1,130 | 1,170 | 97,000 | 11,142.90 |
| 1987-12-23 | 1,220 | 1,230 | 1,180 | 1,200 | 224,000 | 10,884.40 |
| 1987-12-22 | 1,230 | 1,250 | 1,210 | 1,210 | 128,000 | 10,975.10 |
| 1987-12-21 | 1,290 | 1,290 | 1,250 | 1,250 | 136,000 | 11,337.90 |
| 1987-12-18 | 1,280 | 1,300 | 1,270 | 1,280 | 151,000 | 11,610 |
| 1987-12-17 | 1,240 | 1,300 | 1,220 | 1,300 | 89,000 | 11,791.40 |
| 1987-12-16 | 1,220 | 1,230 | 1,200 | 1,220 | 48,000 | 11,065.80 |
| 1987-12-15 | 1,240 | 1,240 | 1,220 | 1,220 | 102,000 | 11,065.80 |
| 1987-12-14 | 1,200 | 1,220 | 1,200 | 1,220 | 32,000 | 11,065.80 |
| 1987-12-11 | 1,200 | 1,200 | 1,190 | 1,200 | 38,000 | 10,884.40 |
| 1987-12-10 | 1,210 | 1,210 | 1,210 | 1,210 | 38,000 | 10,975.10 |
| 1987-12-09 | 1,200 | 1,220 | 1,200 | 1,200 | 41,000 | 10,884.40 |
| 1987-12-08 | 1,180 | 1,200 | 1,180 | 1,180 | 47,000 | 10,702.90 |
| 1987-12-07 | 1,130 | 1,200 | 1,130 | 1,200 | 56,000 | 10,884.40 |
| 1987-12-05 | 1,150 | 1,150 | 1,130 | 1,140 | 4,000 | 10,340.10 |
| 1987-12-04 | 1,190 | 1,190 | 1,160 | 1,170 | 33,000 | 10,612.20 |
| 1987-12-03 | 1,190 | 1,200 | 1,190 | 1,190 | 32,000 | 10,793.70 |
| 1987-12-02 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 10,612.20 |
| 1987-12-01 | 1,130 | 1,150 | 1,130 | 1,150 | 32,000 | 10,430.80 |
| 1987-11-30 | 1,160 | 1,170 | 1,150 | 1,150 | 38,000 | 10,430.80 |
| 1987-11-28 | 1,180 | 1,180 | 1,160 | 1,180 | 9,000 | 10,702.90 |
| 1987-11-27 | 1,200 | 1,220 | 1,160 | 1,180 | 35,000 | 10,702.90 |
| 1987-11-26 | 1,200 | 1,220 | 1,200 | 1,220 | 45,000 | 11,065.80 |
| 1987-11-25 | 1,200 | 1,200 | 1,200 | 1,200 | 104,000 | 10,884.40 |
| 1987-11-24 | 1,190 | 1,190 | 1,150 | 1,150 | 56,000 | 10,430.80 |
| 1987-11-20 | 1,160 | 1,160 | 1,140 | 1,150 | 50,000 | 10,430.80 |
| 1987-11-19 | 1,150 | 1,170 | 1,140 | 1,170 | 9,000 | 10,612.20 |
| 1987-11-18 | 1,140 | 1,140 | 1,140 | 1,140 | 12,000 | 10,340.10 |
| 1987-11-17 | 1,130 | 1,130 | 1,120 | 1,120 | 16,000 | 10,158.70 |
| 1987-11-16 | 1,090 | 1,130 | 1,060 | 1,120 | 62,000 | 10,158.70 |
| 1987-11-13 | 1,040 | 1,070 | 1,040 | 1,050 | 162,000 | 9,523.81 |
| 1987-11-12 | 1,020 | 1,030 | 990 | 1,000 | 143,000 | 9,070.29 |
| 1987-11-11 | 1,100 | 1,100 | 985 | 1,000 | 128,000 | 9,070.29 |
| 1987-11-10 | 1,140 | 1,140 | 1,080 | 1,080 | 110,000 | 9,795.92 |
| 1987-11-09 | 1,160 | 1,160 | 1,140 | 1,150 | 85,000 | 10,430.80 |
| 1987-11-07 | 1,180 | 1,180 | 1,140 | 1,160 | 93,000 | 10,521.50 |
| 1987-11-06 | 1,220 | 1,220 | 1,190 | 1,190 | 154,000 | 10,793.70 |
| 1987-11-05 | 1,200 | 1,200 | 1,180 | 1,200 | 55,000 | 10,884.40 |
| 1987-11-04 | 1,210 | 1,250 | 1,210 | 1,250 | 76,000 | 11,337.90 |
| 1987-11-02 | 1,240 | 1,250 | 1,200 | 1,200 | 49,000 | 10,884.40 |
| 1987-10-31 | 1,250 | 1,250 | 1,250 | 1,250 | 45,000 | 11,337.90 |
| 1987-10-30 | 1,170 | 1,200 | 1,150 | 1,150 | 186,000 | 10,430.80 |
| 1987-10-29 | 1,180 | 1,200 | 1,150 | 1,150 | 122,000 | 10,430.80 |
| 1987-10-28 | 1,240 | 1,240 | 1,200 | 1,200 | 162,000 | 10,884.40 |
| 1987-10-27 | 1,150 | 1,260 | 1,150 | 1,240 | 164,000 | 11,247.20 |
| 1987-10-26 | 1,240 | 1,250 | 1,150 | 1,160 | 184,000 | 10,521.50 |
| 1987-10-24 | 1,250 | 1,270 | 1,220 | 1,220 | 71,000 | 11,065.80 |
| 1987-10-23 | 1,240 | 1,260 | 1,220 | 1,250 | 54,000 | 11,337.90 |
| 1987-10-22 | 1,300 | 1,340 | 1,250 | 1,260 | 75,000 | 11,428.60 |
| 1987-10-21 | 1,250 | 1,300 | 1,250 | 1,300 | 148,000 | 11,791.40 |
| 1987-10-20 | 1,150 | 1,150 | 1,150 | 1,150 | 106,000 | 10,430.80 |
| 1987-10-19 | 1,380 | 1,380 | 1,300 | 1,350 | 178,000 | 12,244.90 |
| 1987-10-16 | 1,440 | 1,440 | 1,390 | 1,400 | 500,000 | 12,698.40 |
| 1987-10-15 | 1,400 | 1,450 | 1,400 | 1,440 | 1,349,000 | 13,061.20 |
| 1987-10-14 | 1,370 | 1,430 | 1,360 | 1,420 | 1,005,000 | 12,879.80 |
| 1987-10-13 | 1,310 | 1,370 | 1,310 | 1,370 | 619,000 | 12,426.30 |
| 1987-10-12 | 1,290 | 1,310 | 1,270 | 1,310 | 139,000 | 11,882.10 |
| 1987-10-09 | 1,270 | 1,290 | 1,270 | 1,290 | 11,000 | 11,700.70 |
| 1987-10-08 | 1,290 | 1,300 | 1,270 | 1,290 | 9,000 | 11,700.70 |
| 1987-10-07 | 1,300 | 1,300 | 1,250 | 1,250 | 114,000 | 11,337.90 |
| 1987-10-06 | 1,270 | 1,310 | 1,260 | 1,300 | 370,000 | 11,791.40 |
| 1987-10-05 | 1,270 | 1,290 | 1,270 | 1,270 | 47,000 | 11,519.30 |
| 1987-10-03 | 1,270 | 1,270 | 1,270 | 1,270 | 15,000 | 11,519.30 |
| 1987-10-02 | 1,270 | 1,280 | 1,250 | 1,280 | 66,000 | 11,610 |
| 1987-10-01 | 1,250 | 1,270 | 1,250 | 1,270 | 36,000 | 11,519.30 |
| 1987-09-30 | 1,290 | 1,290 | 1,240 | 1,270 | 91,000 | 11,519.30 |
| 1987-09-29 | 1,290 | 1,290 | 1,280 | 1,290 | 100,000 | 11,700.70 |
| 1987-09-28 | 1,290 | 1,290 | 1,260 | 1,280 | 50,000 | 11,610 |
| 1987-09-26 | 1,250 | 1,270 | 1,250 | 1,270 | 69,000 | 11,519.30 |
| 1987-09-25 | 1,260 | 1,270 | 1,240 | 1,270 | 37,000 | 11,519.30 |
| 1987-09-24 | 1,280 | 1,280 | 1,260 | 1,260 | 82,000 | 11,428.60 |
| 1987-09-22 | 1,260 | 1,260 | 1,200 | 1,240 | 195,000 | 11,247.20 |
| 1987-09-21 | 1,250 | 1,300 | 1,250 | 1,250 | 152,000 | 11,337.90 |
| 1987-09-18 | 1,290 | 1,300 | 1,250 | 1,250 | 162,000 | 11,337.90 |
| 1987-09-17 | 1,260 | 1,300 | 1,250 | 1,290 | 171,000 | 11,700.70 |
| 1987-09-16 | 1,260 | 1,280 | 1,260 | 1,280 | 29,000 | 11,610 |
| 1987-09-14 | 1,300 | 1,300 | 1,290 | 1,300 | 42,000 | 11,791.40 |
| 1987-09-11 | 1,310 | 1,310 | 1,290 | 1,290 | 42,000 | 11,700.70 |
| 1987-09-10 | 1,280 | 1,300 | 1,280 | 1,300 | 60,000 | 11,791.40 |
| 1987-09-09 | 1,260 | 1,300 | 1,260 | 1,280 | 48,000 | 11,610 |
| 1987-09-08 | 1,250 | 1,270 | 1,240 | 1,240 | 14,000 | 11,247.20 |
| 1987-09-07 | 1,280 | 1,280 | 1,240 | 1,280 | 31,000 | 11,610 |
| 1987-09-05 | 1,280 | 1,280 | 1,280 | 1,280 | 16,000 | 11,610 |
| 1987-09-04 | 1,290 | 1,310 | 1,290 | 1,300 | 30,000 | 11,791.40 |
| 1987-09-03 | 1,300 | 1,310 | 1,280 | 1,300 | 49,000 | 11,791.40 |
| 1987-09-02 | 1,310 | 1,320 | 1,310 | 1,310 | 31,000 | 11,882.10 |
| 1987-09-01 | 1,320 | 1,350 | 1,320 | 1,350 | 88,000 | 12,244.90 |
| 1987-08-31 | 1,350 | 1,350 | 1,320 | 1,320 | 107,000 | 11,972.80 |
| 1987-08-29 | 1,340 | 1,350 | 1,330 | 1,350 | 120,000 | 12,244.90 |
| 1987-08-28 | 1,320 | 1,340 | 1,300 | 1,340 | 188,000 | 12,154.20 |
| 1987-08-27 | 1,320 | 1,320 | 1,300 | 1,320 | 155,000 | 11,972.80 |
| 1987-08-26 | 1,290 | 1,300 | 1,280 | 1,300 | 184,000 | 11,791.40 |
| 1987-08-25 | 1,270 | 1,300 | 1,260 | 1,280 | 105,000 | 11,610 |
| 1987-08-24 | 1,260 | 1,270 | 1,250 | 1,260 | 138,000 | 11,428.60 |
| 1987-08-22 | 1,260 | 1,260 | 1,250 | 1,260 | 89,000 | 11,428.60 |
| 1987-08-21 | 1,260 | 1,280 | 1,260 | 1,280 | 119,000 | 11,610 |
| 1987-08-20 | 1,290 | 1,290 | 1,250 | 1,250 | 125,000 | 11,337.90 |
| 1987-08-19 | 1,290 | 1,300 | 1,280 | 1,290 | 193,000 | 11,700.70 |
| 1987-08-18 | 1,230 | 1,300 | 1,230 | 1,290 | 160,000 | 11,700.70 |
| 1987-08-17 | 1,250 | 1,250 | 1,200 | 1,200 | 77,000 | 10,884.40 |
| 1987-08-14 | 1,280 | 1,280 | 1,230 | 1,250 | 141,000 | 11,337.90 |
| 1987-08-13 | 1,280 | 1,300 | 1,270 | 1,280 | 129,000 | 11,610 |
| 1987-08-12 | 1,290 | 1,320 | 1,280 | 1,280 | 279,000 | 11,610 |
| 1987-08-11 | 1,280 | 1,300 | 1,240 | 1,300 | 93,000 | 11,791.40 |
| 1987-08-10 | 1,320 | 1,320 | 1,280 | 1,300 | 228,000 | 11,791.40 |
| 1987-08-07 | 1,320 | 1,330 | 1,290 | 1,320 | 678,000 | 11,972.80 |
| 1987-08-06 | 1,260 | 1,300 | 1,260 | 1,300 | 706,000 | 11,791.40 |
| 1987-08-05 | 1,190 | 1,260 | 1,180 | 1,240 | 357,000 | 11,247.20 |
| 1987-08-04 | 1,190 | 1,200 | 1,190 | 1,190 | 26,000 | 10,793.70 |
| 1987-08-03 | 1,200 | 1,210 | 1,190 | 1,200 | 63,000 | 10,884.40 |
| 1987-08-01 | 1,200 | 1,200 | 1,170 | 1,200 | 94,000 | 10,884.40 |
| 1987-07-31 | 1,200 | 1,200 | 1,180 | 1,190 | 104,000 | 10,793.70 |
| 1987-07-30 | 1,200 | 1,200 | 1,180 | 1,180 | 156,000 | 10,702.90 |
| 1987-07-29 | 1,190 | 1,200 | 1,180 | 1,180 | 46,000 | 10,702.90 |
| 1987-07-28 | 1,170 | 1,200 | 1,170 | 1,180 | 195,000 | 10,702.90 |
| 1987-07-27 | 1,170 | 1,180 | 1,170 | 1,170 | 53,000 | 10,612.20 |
| 1987-07-25 | 1,170 | 1,180 | 1,170 | 1,170 | 29,000 | 10,612.20 |
| 1987-07-24 | 1,150 | 1,180 | 1,150 | 1,170 | 72,000 | 10,612.20 |
| 1987-07-23 | 1,120 | 1,160 | 1,110 | 1,150 | 43,000 | 10,430.80 |
| 1987-07-22 | 1,170 | 1,170 | 1,110 | 1,160 | 39,000 | 10,521.50 |
| 1987-07-21 | 1,150 | 1,170 | 1,140 | 1,140 | 152,000 | 10,340.10 |
| 1987-07-20 | 1,180 | 1,190 | 1,140 | 1,140 | 76,000 | 10,340.10 |
| 1987-07-17 | 1,160 | 1,160 | 1,140 | 1,160 | 68,000 | 10,521.50 |
| 1987-07-16 | 1,160 | 1,160 | 1,140 | 1,150 | 37,000 | 10,430.80 |
| 1987-07-15 | 1,160 | 1,160 | 1,140 | 1,140 | 67,000 | 10,340.10 |
| 1987-07-14 | 1,160 | 1,170 | 1,120 | 1,120 | 100,000 | 10,158.70 |
| 1987-07-13 | 1,160 | 1,180 | 1,160 | 1,160 | 60,000 | 10,521.50 |
| 1987-07-10 | 1,160 | 1,180 | 1,160 | 1,160 | 91,000 | 10,521.50 |
| 1987-07-09 | 1,160 | 1,170 | 1,160 | 1,160 | 36,000 | 10,521.50 |
| 1987-07-08 | 1,160 | 1,180 | 1,150 | 1,160 | 69,000 | 10,521.50 |
| 1987-07-07 | 1,180 | 1,200 | 1,180 | 1,180 | 139,000 | 10,702.90 |
| 1987-07-06 | 1,170 | 1,200 | 1,170 | 1,200 | 126,000 | 10,884.40 |
| 1987-07-04 | 1,180 | 1,200 | 1,180 | 1,180 | 59,000 | 10,702.90 |
| 1987-07-03 | 1,160 | 1,190 | 1,160 | 1,180 | 60,000 | 10,702.90 |
| 1987-07-02 | 1,160 | 1,180 | 1,160 | 1,180 | 82,000 | 10,702.90 |
| 1987-07-01 | 1,150 | 1,200 | 1,150 | 1,160 | 84,000 | 10,521.50 |
| 1987-06-30 | 1,160 | 1,180 | 1,150 | 1,180 | 81,000 | 10,702.90 |
| 1987-06-29 | 1,170 | 1,200 | 1,160 | 1,160 | 141,000 | 10,521.50 |
| 1987-06-27 | 1,200 | 1,210 | 1,150 | 1,150 | 145,000 | 10,430.80 |
| 1987-06-26 | 1,240 | 1,250 | 1,200 | 1,200 | 231,000 | 10,884.40 |
| 1987-06-25 | 1,200 | 1,250 | 1,190 | 1,230 | 583,000 | 11,156.50 |
| 1987-06-24 | 1,170 | 1,220 | 1,150 | 1,220 | 421,000 | 11,065.80 |
| 1987-06-23 | 1,160 | 1,160 | 1,140 | 1,150 | 178,000 | 10,430.80 |
| 1987-06-22 | 1,160 | 1,190 | 1,130 | 1,170 | 137,000 | 10,612.20 |
| 1987-06-19 | 1,170 | 1,200 | 1,160 | 1,160 | 230,000 | 10,521.50 |
| 1987-06-18 | 1,160 | 1,170 | 1,130 | 1,150 | 392,000 | 10,430.80 |
| 1987-06-17 | 1,140 | 1,160 | 1,130 | 1,140 | 164,000 | 10,340.10 |
| 1987-06-16 | 1,120 | 1,170 | 1,110 | 1,120 | 135,000 | 10,158.70 |
| 1987-06-15 | 1,180 | 1,180 | 1,150 | 1,160 | 120,000 | 10,521.50 |
| 1987-06-12 | 1,200 | 1,200 | 1,160 | 1,160 | 145,000 | 10,521.50 |
| 1987-06-11 | 1,190 | 1,200 | 1,160 | 1,200 | 222,000 | 10,884.40 |
| 1987-06-10 | 1,160 | 1,200 | 1,150 | 1,150 | 332,000 | 10,430.80 |
| 1987-06-09 | 1,200 | 1,230 | 1,130 | 1,130 | 622,000 | 10,249.40 |
| 1987-06-08 | 1,250 | 1,250 | 1,190 | 1,190 | 398,000 | 10,793.70 |
| 1987-06-06 | 1,170 | 1,250 | 1,160 | 1,230 | 974,000 | 11,156.50 |
| 1987-06-05 | 1,160 | 1,240 | 1,130 | 1,170 | 2,050,000 | 10,612.20 |
| 1987-06-04 | 1,100 | 1,150 | 1,100 | 1,120 | 1,195,000 | 10,158.70 |
| 1987-06-03 | 1,000 | 1,100 | 1,000 | 1,100 | 474,000 | 9,977.32 |
| 1987-06-02 | 1,060 | 1,080 | 1,000 | 1,000 | 365,000 | 9,070.29 |
| 1987-06-01 | 1,100 | 1,100 | 1,060 | 1,070 | 904,000 | 9,705.22 |
| 1987-05-30 | 1,000 | 1,010 | 996 | 1,010 | 126,000 | 9,161 |
| 1987-05-29 | 970 | 989 | 960 | 975 | 170,000 | 8,843.54 |
| 1987-05-28 | 985 | 1,000 | 970 | 980 | 187,000 | 8,888.89 |
| 1987-05-27 | 1,030 | 1,030 | 980 | 990 | 131,000 | 8,979.59 |
| 1987-05-26 | 1,020 | 1,020 | 999 | 1,010 | 87,000 | 9,161 |
| 1987-05-25 | 1,040 | 1,040 | 1,000 | 1,020 | 205,000 | 9,251.70 |
| 1987-05-23 | 1,020 | 1,050 | 1,020 | 1,020 | 696,000 | 9,251.70 |
| 1987-05-22 | 990 | 1,000 | 960 | 1,000 | 440,000 | 9,070.29 |
| 1987-05-21 | 962 | 980 | 960 | 970 | 106,000 | 8,798.19 |
| 1987-05-20 | 980 | 980 | 950 | 960 | 219,000 | 8,707.48 |
| 1987-05-19 | 999 | 1,000 | 990 | 991 | 246,000 | 8,988.66 |
| 1987-05-18 | 970 | 1,010 | 960 | 1,000 | 574,000 | 9,070.29 |
| 1987-05-15 | 955 | 971 | 946 | 960 | 339,000 | 8,707.48 |
| 1987-05-14 | 916 | 935 | 911 | 935 | 609,000 | 8,480.73 |
| 1987-05-13 | 921 | 935 | 910 | 910 | 331,000 | 8,253.97 |
| 1987-05-12 | 915 | 920 | 911 | 920 | 121,000 | 8,344.67 |
| 1987-05-11 | 895 | 915 | 895 | 910 | 98,000 | 8,253.97 |
| 1987-05-08 | 891 | 910 | 891 | 904 | 385,000 | 8,199.55 |
| 1987-05-07 | 899 | 900 | 890 | 899 | 109,000 | 8,154.19 |
| 1987-05-06 | 910 | 910 | 890 | 893 | 304,000 | 8,099.77 |
| 1987-05-02 | 861 | 890 | 860 | 890 | 26,000 | 8,072.56 |
| 1987-05-01 | 862 | 867 | 845 | 855 | 137,000 | 7,755.10 |
| 1987-04-30 | 861 | 866 | 860 | 860 | 105,000 | 7,800.45 |
| 1987-04-28 | 891 | 905 | 860 | 860 | 30,000 | 7,800.45 |
| 1987-04-27 | 930 | 930 | 890 | 890 | 76,000 | 8,072.56 |
| 1987-04-25 | 930 | 944 | 920 | 920 | 322,000 | 8,344.67 |
| 1987-04-24 | 920 | 935 | 920 | 930 | 182,000 | 8,435.37 |
| 1987-04-23 | 900 | 910 | 895 | 910 | 176,000 | 8,253.97 |
| 1987-04-22 | 891 | 913 | 891 | 900 | 116,000 | 8,163.27 |
| 1987-04-21 | 915 | 920 | 900 | 910 | 107,000 | 8,253.97 |
| 1987-04-20 | 925 | 942 | 925 | 930 | 87,000 | 8,435.37 |
| 1987-04-17 | 885 | 920 | 885 | 920 | 101,000 | 8,344.67 |
| 1987-04-16 | 885 | 901 | 885 | 885 | 137,000 | 8,027.21 |
| 1987-04-15 | 910 | 915 | 875 | 880 | 134,000 | 7,981.86 |
| 1987-04-14 | 881 | 900 | 880 | 900 | 330,000 | 8,163.27 |
| 1987-04-13 | 883 | 890 | 880 | 880 | 160,000 | 7,981.86 |
| 1987-04-10 | 875 | 890 | 875 | 890 | 111,000 | 8,072.56 |
| 1987-04-09 | 890 | 899 | 890 | 895 | 131,000 | 8,117.91 |
| 1987-04-08 | 890 | 910 | 888 | 890 | 264,000 | 8,072.56 |
| 1987-04-07 | 870 | 890 | 869 | 890 | 97,000 | 8,072.56 |
| 1987-04-06 | 860 | 875 | 860 | 862 | 131,000 | 7,818.59 |
| 1987-04-04 | 845 | 861 | 845 | 845 | 167,000 | 7,664.40 |
| 1987-04-03 | 825 | 856 | 825 | 841 | 211,000 | 7,628.12 |
| 1987-04-02 | 840 | 848 | 820 | 830 | 132,000 | 7,528.34 |
| 1987-04-01 | 848 | 848 | 811 | 835 | 65,000 | 7,573.70 |
| 1987-03-31 | 840 | 845 | 830 | 845 | 66,000 | 7,664.40 |
| 1987-03-30 | 835 | 848 | 835 | 840 | 54,000 | 7,619.05 |
| 1987-03-28 | 840 | 852 | 840 | 852 | 88,000 | 7,727.89 |
| 1987-03-27 | 845 | 850 | 840 | 850 | 129,000 | 7,709.75 |
| 1987-03-26 | 850 | 850 | 835 | 835 | 97,000 | 7,573.70 |
| 1987-03-25 | 849 | 850 | 849 | 850 | 110,000 | 7,709.75 |
| 1987-03-24 | 861 | 868 | 856 | 856 | 68,000 | 7,764.17 |
| 1987-03-23 | 881 | 881 | 870 | 870 | 152,000 | 7,891.16 |
| 1987-03-20 | 880 | 885 | 876 | 885 | 187,000 | 8,027.21 |
| 1987-03-19 | 890 | 890 | 875 | 880 | 82,000 | 7,981.86 |
| 1987-03-18 | 895 | 901 | 880 | 880 | 99,000 | 7,981.86 |
| 1987-03-17 | 899 | 899 | 880 | 880 | 116,000 | 7,981.86 |
| 1987-03-16 | 910 | 910 | 890 | 890 | 38,000 | 8,072.56 |
| 1987-03-13 | 886 | 900 | 885 | 900 | 20,000 | 8,163.27 |
| 1987-03-12 | 885 | 895 | 881 | 881 | 73,000 | 7,990.93 |
| 1987-03-11 | 880 | 895 | 880 | 885 | 49,000 | 8,027.21 |
| 1987-03-10 | 882 | 890 | 871 | 889 | 51,000 | 8,063.49 |
| 1987-03-09 | 900 | 900 | 880 | 880 | 61,000 | 7,981.86 |
| 1987-03-07 | 905 | 905 | 890 | 900 | 65,000 | 8,163.27 |
| 1987-03-06 | 912 | 920 | 900 | 900 | 75,000 | 8,163.27 |
| 1987-03-05 | 925 | 925 | 916 | 916 | 35,000 | 8,308.39 |
| 1987-03-04 | 948 | 948 | 930 | 930 | 32,000 | 8,435.37 |
| 1987-03-03 | 950 | 950 | 945 | 950 | 61,000 | 8,616.78 |
| 1987-03-02 | 930 | 962 | 930 | 962 | 151,000 | 8,725.62 |
| 1987-02-28 | 925 | 925 | 925 | 925 | 5,000 | 8,390.02 |
| 1987-02-27 | 930 | 935 | 900 | 905 | 138,000 | 8,208.62 |
| 1987-02-26 | 925 | 930 | 915 | 929 | 41,000 | 8,426.30 |
| 1987-02-25 | 910 | 915 | 910 | 910 | 84,000 | 8,253.97 |
| 1987-02-24 | 900 | 903 | 895 | 900 | 195,000 | 8,163.27 |
| 1987-02-23 | 900 | 903 | 880 | 885 | 208,000 | 8,027.21 |
| 1987-02-20 | 875 | 895 | 872 | 880 | 237,000 | 7,981.86 |
| 1987-02-19 | 855 | 859 | 846 | 850 | 111,000 | 7,709.75 |
| 1987-02-18 | 865 | 870 | 850 | 855 | 149,000 | 7,755.10 |
| 1987-02-17 | 880 | 880 | 865 | 865 | 98,000 | 7,845.81 |
| 1987-02-16 | 875 | 880 | 860 | 880 | 95,000 | 7,981.86 |
| 1987-02-13 | 880 | 880 | 870 | 880 | 230,000 | 7,981.86 |
| 1987-02-12 | 885 | 893 | 870 | 880 | 245,000 | 7,981.86 |
| 1987-02-10 | 880 | 880 | 875 | 875 | 199,000 | 7,936.51 |
| 1987-02-09 | 892 | 897 | 872 | 880 | 154,000 | 7,981.86 |
| 1987-02-07 | 900 | 900 | 892 | 892 | 39,000 | 8,090.70 |
| 1987-02-06 | 940 | 940 | 930 | 930 | 29,000 | 8,435.37 |
| 1987-02-05 | 950 | 950 | 940 | 950 | 160,000 | 8,616.78 |
| 1987-02-04 | 955 | 960 | 955 | 960 | 105,000 | 8,707.48 |
| 1987-02-03 | 960 | 968 | 952 | 965 | 160,000 | 8,752.83 |
| 1987-02-02 | 961 | 963 | 961 | 963 | 8,000 | 8,734.69 |
| 1987-01-31 | 970 | 970 | 970 | 970 | 4,000 | 8,798.19 |
| 1987-01-30 | 953 | 970 | 953 | 965 | 46,000 | 8,752.83 |
| 1987-01-29 | 950 | 960 | 947 | 951 | 62,000 | 8,625.85 |
| 1987-01-28 | 951 | 960 | 945 | 946 | 80,000 | 8,580.50 |
| 1987-01-27 | 1,040 | 1,040 | 1,000 | 1,010 | 20,000 | 9,161 |
| 1987-01-26 | 1,030 | 1,050 | 1,030 | 1,040 | 75,000 | 9,433.11 |
| 1987-01-24 | 1,050 | 1,050 | 1,010 | 1,030 | 91,000 | 9,342.40 |
| 1987-01-23 | 1,010 | 1,040 | 998 | 1,030 | 184,000 | 9,342.40 |
| 1987-01-22 | 979 | 995 | 970 | 985 | 193,000 | 8,934.24 |
| 1987-01-21 | 960 | 976 | 960 | 969 | 85,000 | 8,789.12 |
| 1987-01-20 | 985 | 992 | 977 | 977 | 66,000 | 8,861.68 |
| 1987-01-19 | 995 | 995 | 981 | 985 | 77,000 | 8,934.24 |
| 1987-01-16 | 995 | 995 | 978 | 980 | 235,000 | 8,888.89 |
| 1987-01-14 | 999 | 1,000 | 999 | 1,000 | 63,000 | 9,070.29 |
| 1987-01-13 | 1,050 | 1,070 | 1,030 | 1,030 | 29,000 | 9,342.40 |
| 1987-01-12 | 1,070 | 1,070 | 1,050 | 1,050 | 47,000 | 9,523.81 |
| 1987-01-09 | 1,100 | 1,100 | 1,050 | 1,070 | 68,000 | 9,705.22 |
| 1987-01-08 | 1,080 | 1,100 | 1,050 | 1,100 | 52,000 | 9,977.32 |
| 1987-01-07 | 1,060 | 1,090 | 1,020 | 1,050 | 61,000 | 9,523.81 |
| 1987-01-06 | 1,090 | 1,100 | 1,080 | 1,100 | 31,000 | 9,977.32 |
| 1987-01-05 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 9,614.51 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1988-12-24]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株
