8022 ミズノ(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 | 1,230 | 1,260 | 1,210 | 1,260 | 99,000 | 5,727.27 |
| 1987-12-26 | 1,300 | 1,300 | 1,210 | 1,210 | 207,000 | 5,500 |
| 1987-12-25 | 1,270 | 1,320 | 1,250 | 1,320 | 992,000 | 6,000 |
| 1987-12-24 | 1,240 | 1,260 | 1,230 | 1,250 | 350,000 | 5,681.82 |
| 1987-12-23 | 1,210 | 1,260 | 1,210 | 1,230 | 914,000 | 5,590.91 |
| 1987-12-22 | 1,160 | 1,200 | 1,160 | 1,190 | 128,000 | 5,409.09 |
| 1987-12-21 | 1,180 | 1,180 | 1,150 | 1,150 | 141,000 | 5,227.27 |
| 1987-12-18 | 1,180 | 1,190 | 1,110 | 1,160 | 129,000 | 5,272.73 |
| 1987-12-17 | 1,180 | 1,190 | 1,160 | 1,190 | 152,000 | 5,409.09 |
| 1987-12-16 | 1,200 | 1,200 | 1,150 | 1,200 | 63,000 | 5,454.55 |
| 1987-12-15 | 1,200 | 1,240 | 1,190 | 1,220 | 365,000 | 5,545.45 |
| 1987-12-14 | 1,190 | 1,200 | 1,180 | 1,190 | 86,000 | 5,409.09 |
| 1987-12-11 | 1,170 | 1,200 | 1,170 | 1,190 | 148,000 | 5,409.09 |
| 1987-12-10 | 1,170 | 1,210 | 1,170 | 1,210 | 188,000 | 5,500 |
| 1987-12-09 | 1,170 | 1,180 | 1,160 | 1,180 | 94,000 | 5,363.64 |
| 1987-12-08 | 1,130 | 1,150 | 1,100 | 1,150 | 142,000 | 5,227.27 |
| 1987-12-07 | 1,110 | 1,130 | 1,110 | 1,130 | 11,000 | 5,136.36 |
| 1987-12-05 | 1,110 | 1,120 | 1,090 | 1,090 | 36,000 | 4,954.55 |
| 1987-12-04 | 1,110 | 1,130 | 1,110 | 1,130 | 44,000 | 5,136.36 |
| 1987-12-03 | 1,130 | 1,150 | 1,100 | 1,150 | 77,000 | 5,227.27 |
| 1987-12-02 | 1,120 | 1,150 | 1,110 | 1,150 | 30,000 | 5,227.27 |
| 1987-12-01 | 1,090 | 1,110 | 1,090 | 1,100 | 53,000 | 5,000 |
| 1987-11-30 | 1,160 | 1,160 | 1,130 | 1,130 | 9,000 | 5,136.36 |
| 1987-11-27 | 1,170 | 1,180 | 1,170 | 1,170 | 23,000 | 5,318.18 |
| 1987-11-26 | 1,180 | 1,180 | 1,170 | 1,170 | 54,000 | 5,318.18 |
| 1987-11-25 | 1,180 | 1,180 | 1,160 | 1,170 | 86,000 | 5,318.18 |
| 1987-11-24 | 1,140 | 1,170 | 1,140 | 1,170 | 25,000 | 5,318.18 |
| 1987-11-20 | 1,160 | 1,170 | 1,160 | 1,170 | 41,000 | 5,318.18 |
| 1987-11-19 | 1,150 | 1,160 | 1,130 | 1,160 | 76,000 | 5,272.73 |
| 1987-11-18 | 1,090 | 1,170 | 1,090 | 1,160 | 106,000 | 5,272.73 |
| 1987-11-17 | 1,150 | 1,150 | 1,080 | 1,090 | 122,000 | 4,954.55 |
| 1987-11-16 | 1,130 | 1,170 | 1,130 | 1,170 | 130,000 | 5,318.18 |
| 1987-11-13 | 1,100 | 1,170 | 1,100 | 1,100 | 163,000 | 5,000 |
| 1987-11-12 | 1,070 | 1,090 | 1,070 | 1,090 | 43,000 | 4,954.55 |
| 1987-11-11 | 1,150 | 1,150 | 1,040 | 1,060 | 160,000 | 4,818.18 |
| 1987-11-10 | 1,160 | 1,180 | 1,150 | 1,150 | 112,000 | 5,227.27 |
| 1987-11-09 | 1,190 | 1,190 | 1,160 | 1,180 | 214,000 | 5,363.64 |
| 1987-11-07 | 1,190 | 1,200 | 1,190 | 1,200 | 26,000 | 5,454.55 |
| 1987-11-06 | 1,210 | 1,210 | 1,180 | 1,180 | 110,000 | 5,363.64 |
| 1987-11-05 | 1,150 | 1,250 | 1,150 | 1,170 | 235,000 | 5,318.18 |
| 1987-11-04 | 1,180 | 1,190 | 1,130 | 1,130 | 149,000 | 5,136.36 |
| 1987-11-02 | 1,170 | 1,190 | 1,170 | 1,190 | 40,000 | 5,409.09 |
| 1987-10-31 | 1,150 | 1,190 | 1,150 | 1,170 | 26,000 | 5,318.18 |
| 1987-10-30 | 1,130 | 1,150 | 1,120 | 1,130 | 140,000 | 5,136.36 |
| 1987-10-29 | 1,130 | 1,190 | 1,130 | 1,130 | 44,000 | 5,136.36 |
| 1987-10-28 | 1,180 | 1,190 | 1,150 | 1,150 | 113,000 | 5,227.27 |
| 1987-10-27 | 1,140 | 1,170 | 1,100 | 1,170 | 304,000 | 5,318.18 |
| 1987-10-26 | 1,210 | 1,230 | 1,140 | 1,160 | 110,000 | 5,272.73 |
| 1987-10-24 | 1,210 | 1,250 | 1,200 | 1,210 | 38,000 | 5,500 |
| 1987-10-23 | 1,200 | 1,250 | 1,200 | 1,200 | 81,000 | 5,454.55 |
| 1987-10-22 | 1,260 | 1,310 | 1,220 | 1,250 | 402,000 | 5,681.82 |
| 1987-10-21 | 1,180 | 1,260 | 1,180 | 1,250 | 250,000 | 5,681.82 |
| 1987-10-20 | 1,160 | 1,160 | 1,160 | 1,160 | 82,000 | 5,272.73 |
| 1987-10-19 | 1,340 | 1,390 | 1,310 | 1,360 | 209,000 | 6,181.82 |
| 1987-10-16 | 1,350 | 1,380 | 1,340 | 1,380 | 336,000 | 6,272.73 |
| 1987-10-15 | 1,390 | 1,410 | 1,360 | 1,360 | 1,176,000 | 6,181.82 |
| 1987-10-14 | 1,360 | 1,410 | 1,300 | 1,390 | 1,850,000 | 6,318.18 |
| 1987-10-13 | 1,350 | 1,370 | 1,340 | 1,340 | 289,000 | 6,090.91 |
| 1987-10-12 | 1,330 | 1,350 | 1,310 | 1,340 | 274,000 | 6,090.91 |
| 1987-10-09 | 1,300 | 1,320 | 1,290 | 1,320 | 237,000 | 6,000 |
| 1987-10-08 | 1,300 | 1,320 | 1,290 | 1,320 | 70,000 | 6,000 |
| 1987-10-07 | 1,300 | 1,300 | 1,270 | 1,300 | 74,000 | 5,909.09 |
| 1987-10-06 | 1,330 | 1,340 | 1,290 | 1,290 | 123,000 | 5,863.64 |
| 1987-10-05 | 1,340 | 1,360 | 1,320 | 1,350 | 172,000 | 6,136.36 |
| 1987-10-03 | 1,360 | 1,360 | 1,340 | 1,350 | 273,000 | 6,136.36 |
| 1987-10-02 | 1,300 | 1,350 | 1,290 | 1,320 | 581,000 | 6,000 |
| 1987-10-01 | 1,300 | 1,300 | 1,280 | 1,280 | 256,000 | 5,818.18 |
| 1987-09-30 | 1,290 | 1,310 | 1,290 | 1,300 | 98,000 | 5,909.09 |
| 1987-09-29 | 1,310 | 1,320 | 1,270 | 1,310 | 399,000 | 5,954.55 |
| 1987-09-28 | 1,280 | 1,330 | 1,270 | 1,310 | 271,000 | 5,954.55 |
| 1987-09-26 | 1,250 | 1,290 | 1,230 | 1,250 | 49,000 | 5,681.82 |
| 1987-09-25 | 1,280 | 1,290 | 1,280 | 1,280 | 154,000 | 5,818.18 |
| 1987-09-24 | 1,280 | 1,290 | 1,260 | 1,290 | 161,000 | 5,863.64 |
| 1987-09-22 | 1,250 | 1,280 | 1,230 | 1,260 | 117,000 | 5,727.27 |
| 1987-09-21 | 1,240 | 1,280 | 1,240 | 1,260 | 43,000 | 5,727.27 |
| 1987-09-18 | 1,230 | 1,260 | 1,230 | 1,250 | 249,000 | 5,681.82 |
| 1987-09-17 | 1,220 | 1,240 | 1,200 | 1,230 | 72,000 | 5,590.91 |
| 1987-09-16 | 1,240 | 1,250 | 1,200 | 1,240 | 107,000 | 5,636.36 |
| 1987-09-14 | 1,290 | 1,290 | 1,240 | 1,260 | 39,000 | 5,727.27 |
| 1987-09-11 | 1,310 | 1,310 | 1,260 | 1,280 | 152,000 | 5,818.18 |
| 1987-09-10 | 1,250 | 1,300 | 1,250 | 1,300 | 123,000 | 5,909.09 |
| 1987-09-09 | 1,300 | 1,300 | 1,250 | 1,260 | 63,000 | 5,727.27 |
| 1987-09-08 | 1,240 | 1,280 | 1,240 | 1,280 | 53,000 | 5,818.18 |
| 1987-09-07 | 1,320 | 1,320 | 1,250 | 1,260 | 72,000 | 5,727.27 |
| 1987-09-05 | 1,330 | 1,330 | 1,310 | 1,320 | 43,000 | 6,000 |
| 1987-09-04 | 1,300 | 1,340 | 1,300 | 1,340 | 136,000 | 6,090.91 |
| 1987-09-03 | 1,350 | 1,350 | 1,310 | 1,310 | 182,000 | 5,954.55 |
| 1987-09-02 | 1,350 | 1,380 | 1,340 | 1,360 | 323,000 | 6,181.82 |
| 1987-09-01 | 1,390 | 1,390 | 1,340 | 1,360 | 479,000 | 6,181.82 |
| 1987-08-31 | 1,390 | 1,390 | 1,360 | 1,390 | 935,000 | 6,318.18 |
| 1987-08-29 | 1,280 | 1,420 | 1,270 | 1,420 | 1,165,000 | 6,454.55 |
| 1987-08-28 | 1,280 | 1,280 | 1,250 | 1,280 | 1,068,000 | 5,818.18 |
| 1987-08-27 | 1,270 | 1,290 | 1,250 | 1,280 | 987,000 | 5,818.18 |
| 1987-08-26 | 1,230 | 1,280 | 1,230 | 1,250 | 1,056,000 | 5,681.82 |
| 1987-08-25 | 1,220 | 1,230 | 1,200 | 1,220 | 256,000 | 5,545.45 |
| 1987-08-24 | 1,220 | 1,240 | 1,210 | 1,220 | 201,000 | 5,545.45 |
| 1987-08-22 | 1,220 | 1,250 | 1,220 | 1,220 | 243,000 | 5,545.45 |
| 1987-08-21 | 1,190 | 1,240 | 1,190 | 1,240 | 192,000 | 5,636.36 |
| 1987-08-20 | 1,220 | 1,220 | 1,150 | 1,190 | 229,000 | 5,409.09 |
| 1987-08-19 | 1,200 | 1,220 | 1,190 | 1,200 | 122,000 | 5,454.55 |
| 1987-08-18 | 1,230 | 1,240 | 1,200 | 1,220 | 34,000 | 5,545.45 |
| 1987-08-17 | 1,220 | 1,220 | 1,190 | 1,210 | 94,000 | 5,500 |
| 1987-08-14 | 1,210 | 1,240 | 1,190 | 1,190 | 360,000 | 5,409.09 |
| 1987-08-13 | 1,230 | 1,240 | 1,180 | 1,180 | 305,000 | 5,363.64 |
| 1987-08-12 | 1,240 | 1,250 | 1,220 | 1,250 | 655,000 | 5,681.82 |
| 1987-08-11 | 1,220 | 1,250 | 1,190 | 1,250 | 309,000 | 5,681.82 |
| 1987-08-10 | 1,210 | 1,220 | 1,190 | 1,200 | 150,000 | 5,454.55 |
| 1987-08-07 | 1,210 | 1,210 | 1,190 | 1,200 | 55,000 | 5,454.55 |
| 1987-08-06 | 1,200 | 1,210 | 1,180 | 1,210 | 220,000 | 5,500 |
| 1987-08-05 | 1,200 | 1,200 | 1,140 | 1,180 | 191,000 | 5,363.64 |
| 1987-08-04 | 1,200 | 1,200 | 1,180 | 1,180 | 64,000 | 5,363.64 |
| 1987-08-03 | 1,240 | 1,240 | 1,220 | 1,220 | 94,000 | 5,545.45 |
| 1987-08-01 | 1,230 | 1,240 | 1,200 | 1,240 | 190,000 | 5,636.36 |
| 1987-07-31 | 1,200 | 1,240 | 1,180 | 1,220 | 1,061,000 | 5,545.45 |
| 1987-07-30 | 1,170 | 1,190 | 1,160 | 1,180 | 215,000 | 5,363.64 |
| 1987-07-29 | 1,180 | 1,190 | 1,170 | 1,170 | 128,000 | 5,318.18 |
| 1987-07-28 | 1,140 | 1,190 | 1,140 | 1,190 | 61,000 | 5,409.09 |
| 1987-07-27 | 1,150 | 1,150 | 1,140 | 1,140 | 26,000 | 5,181.82 |
| 1987-07-25 | 1,170 | 1,180 | 1,110 | 1,150 | 21,000 | 5,227.27 |
| 1987-07-24 | 1,130 | 1,160 | 1,110 | 1,160 | 44,000 | 5,272.73 |
| 1987-07-23 | 1,100 | 1,130 | 1,100 | 1,130 | 83,000 | 5,136.36 |
| 1987-07-22 | 1,110 | 1,170 | 1,110 | 1,110 | 65,000 | 5,045.45 |
| 1987-07-21 | 1,140 | 1,160 | 1,140 | 1,150 | 70,000 | 5,227.27 |
| 1987-07-20 | 1,170 | 1,190 | 1,160 | 1,170 | 22,000 | 5,318.18 |
| 1987-07-17 | 1,210 | 1,210 | 1,190 | 1,190 | 62,000 | 5,409.09 |
| 1987-07-16 | 1,210 | 1,210 | 1,190 | 1,210 | 68,000 | 5,500 |
| 1987-07-15 | 1,160 | 1,200 | 1,160 | 1,200 | 59,000 | 5,454.55 |
| 1987-07-14 | 1,180 | 1,200 | 1,180 | 1,180 | 37,000 | 5,363.64 |
| 1987-07-13 | 1,230 | 1,230 | 1,180 | 1,220 | 52,000 | 5,545.45 |
| 1987-07-10 | 1,210 | 1,240 | 1,200 | 1,240 | 180,000 | 5,636.36 |
| 1987-07-09 | 1,200 | 1,200 | 1,180 | 1,200 | 132,000 | 5,454.55 |
| 1987-07-08 | 1,200 | 1,220 | 1,180 | 1,200 | 164,000 | 5,454.55 |
| 1987-07-07 | 1,220 | 1,220 | 1,180 | 1,200 | 146,000 | 5,454.55 |
| 1987-07-06 | 1,220 | 1,240 | 1,180 | 1,220 | 138,000 | 5,545.45 |
| 1987-07-04 | 1,240 | 1,250 | 1,200 | 1,230 | 104,000 | 5,590.91 |
| 1987-07-03 | 1,250 | 1,300 | 1,240 | 1,250 | 999,000 | 5,681.82 |
| 1987-07-02 | 1,230 | 1,270 | 1,210 | 1,260 | 451,000 | 5,727.27 |
| 1987-07-01 | 1,220 | 1,280 | 1,180 | 1,250 | 1,163,000 | 5,681.82 |
| 1987-06-30 | 1,190 | 1,190 | 1,150 | 1,180 | 251,000 | 5,363.64 |
| 1987-06-29 | 1,200 | 1,230 | 1,180 | 1,180 | 114,000 | 5,363.64 |
| 1987-06-27 | 1,200 | 1,210 | 1,190 | 1,200 | 266,000 | 5,454.55 |
| 1987-06-26 | 1,200 | 1,200 | 1,180 | 1,190 | 270,000 | 5,409.09 |
| 1987-06-25 | 1,210 | 1,240 | 1,190 | 1,200 | 653,000 | 5,454.55 |
| 1987-06-24 | 1,160 | 1,210 | 1,160 | 1,200 | 624,000 | 5,454.55 |
| 1987-06-23 | 1,160 | 1,180 | 1,140 | 1,170 | 292,000 | 5,318.18 |
| 1987-06-22 | 1,150 | 1,180 | 1,130 | 1,160 | 294,000 | 5,272.73 |
| 1987-06-19 | 1,170 | 1,170 | 1,130 | 1,140 | 111,000 | 5,181.82 |
| 1987-06-18 | 1,160 | 1,160 | 1,130 | 1,150 | 123,000 | 5,227.27 |
| 1987-06-17 | 1,150 | 1,150 | 1,130 | 1,130 | 160,000 | 5,136.36 |
| 1987-06-16 | 1,140 | 1,150 | 1,100 | 1,100 | 97,000 | 5,000 |
| 1987-06-15 | 1,170 | 1,170 | 1,130 | 1,150 | 73,000 | 5,227.27 |
| 1987-06-12 | 1,150 | 1,170 | 1,130 | 1,160 | 226,000 | 5,272.73 |
| 1987-06-11 | 1,150 | 1,180 | 1,140 | 1,160 | 109,000 | 5,272.73 |
| 1987-06-10 | 1,140 | 1,140 | 1,130 | 1,130 | 64,000 | 5,136.36 |
| 1987-06-09 | 1,160 | 1,170 | 1,130 | 1,130 | 174,000 | 5,136.36 |
| 1987-06-08 | 1,170 | 1,170 | 1,150 | 1,170 | 106,000 | 5,318.18 |
| 1987-06-06 | 1,160 | 1,190 | 1,150 | 1,170 | 235,000 | 5,318.18 |
| 1987-06-05 | 1,200 | 1,220 | 1,170 | 1,180 | 1,202,000 | 5,363.64 |
| 1987-06-04 | 1,100 | 1,190 | 1,100 | 1,190 | 2,484,000 | 5,409.09 |
| 1987-06-03 | 1,060 | 1,090 | 1,060 | 1,090 | 374,000 | 4,954.55 |
| 1987-06-02 | 1,060 | 1,080 | 1,060 | 1,060 | 175,000 | 4,818.18 |
| 1987-06-01 | 1,090 | 1,090 | 1,050 | 1,060 | 162,000 | 4,818.18 |
| 1987-05-30 | 1,060 | 1,090 | 1,050 | 1,090 | 237,000 | 4,954.55 |
| 1987-05-29 | 1,050 | 1,070 | 1,030 | 1,030 | 246,000 | 4,681.82 |
| 1987-05-28 | 1,050 | 1,060 | 1,020 | 1,040 | 173,000 | 4,727.27 |
| 1987-05-27 | 1,060 | 1,070 | 1,030 | 1,030 | 190,000 | 4,681.82 |
| 1987-05-26 | 1,060 | 1,070 | 1,030 | 1,070 | 161,000 | 4,863.64 |
| 1987-05-25 | 1,060 | 1,070 | 1,030 | 1,060 | 186,000 | 4,818.18 |
| 1987-05-23 | 1,070 | 1,080 | 1,040 | 1,060 | 192,000 | 4,818.18 |
| 1987-05-22 | 1,020 | 1,090 | 1,020 | 1,060 | 706,000 | 4,818.18 |
| 1987-05-21 | 1,030 | 1,060 | 1,000 | 1,000 | 124,000 | 4,545.45 |
| 1987-05-20 | 1,040 | 1,050 | 1,000 | 1,010 | 159,000 | 4,590.91 |
| 1987-05-19 | 1,040 | 1,060 | 1,020 | 1,020 | 337,000 | 4,636.36 |
| 1987-05-18 | 1,050 | 1,080 | 1,020 | 1,020 | 282,000 | 4,636.36 |
| 1987-05-15 | 1,110 | 1,110 | 1,050 | 1,050 | 1,134,000 | 4,772.73 |
| 1987-05-14 | 1,020 | 1,120 | 1,010 | 1,110 | 1,969,000 | 5,045.45 |
| 1987-05-13 | 1,020 | 1,040 | 990 | 1,000 | 1,674,000 | 4,545.45 |
| 1987-05-12 | 963 | 1,010 | 963 | 1,000 | 976,000 | 4,545.45 |
| 1987-05-11 | 951 | 959 | 950 | 953 | 341,000 | 4,331.82 |
| 1987-05-08 | 940 | 965 | 935 | 959 | 520,000 | 4,359.09 |
| 1987-05-07 | 905 | 930 | 905 | 930 | 396,000 | 4,227.27 |
| 1987-05-06 | 890 | 906 | 886 | 900 | 69,000 | 4,090.91 |
| 1987-05-02 | 890 | 890 | 885 | 885 | 33,000 | 4,022.73 |
| 1987-05-01 | 890 | 890 | 870 | 883 | 59,000 | 4,013.64 |
| 1987-04-30 | 880 | 886 | 876 | 880 | 113,000 | 4,000 |
| 1987-04-28 | 890 | 890 | 863 | 875 | 33,000 | 3,977.27 |
| 1987-04-27 | 890 | 890 | 880 | 880 | 218,000 | 4,000 |
| 1987-04-25 | 910 | 910 | 900 | 909 | 26,000 | 4,131.82 |
| 1987-04-24 | 890 | 910 | 890 | 910 | 135,000 | 4,136.36 |
| 1987-04-23 | 900 | 904 | 889 | 889 | 164,000 | 4,040.91 |
| 1987-04-22 | 895 | 903 | 889 | 900 | 78,000 | 4,090.91 |
| 1987-04-21 | 910 | 920 | 892 | 895 | 226,000 | 4,068.18 |
| 1987-04-20 | 910 | 912 | 900 | 910 | 136,000 | 4,136.36 |
| 1987-04-17 | 920 | 925 | 910 | 920 | 167,000 | 4,181.82 |
| 1987-04-16 | 910 | 915 | 900 | 909 | 127,000 | 4,131.82 |
| 1987-04-15 | 918 | 925 | 900 | 910 | 60,000 | 4,136.36 |
| 1987-04-14 | 929 | 929 | 910 | 925 | 128,000 | 4,204.55 |
| 1987-04-13 | 920 | 925 | 913 | 919 | 90,000 | 4,177.27 |
| 1987-04-10 | 909 | 930 | 905 | 929 | 59,000 | 4,222.73 |
| 1987-04-09 | 915 | 935 | 905 | 930 | 71,000 | 4,227.27 |
| 1987-04-08 | 900 | 910 | 890 | 910 | 165,000 | 4,136.36 |
| 1987-04-07 | 904 | 904 | 892 | 904 | 87,000 | 4,109.09 |
| 1987-04-06 | 902 | 919 | 896 | 910 | 94,000 | 4,136.36 |
| 1987-04-04 | 901 | 905 | 895 | 896 | 87,000 | 4,072.73 |
| 1987-04-03 | 880 | 886 | 870 | 886 | 120,000 | 4,027.27 |
| 1987-04-02 | 870 | 870 | 865 | 870 | 55,000 | 3,954.55 |
| 1987-04-01 | 870 | 870 | 850 | 861 | 72,000 | 3,913.64 |
| 1987-03-31 | 850 | 855 | 840 | 853 | 149,000 | 3,877.27 |
| 1987-03-30 | 899 | 899 | 850 | 850 | 63,000 | 3,863.64 |
| 1987-03-28 | 880 | 889 | 880 | 889 | 22,000 | 4,040.91 |
| 1987-03-27 | 851 | 889 | 851 | 875 | 109,000 | 3,977.27 |
| 1987-03-26 | 870 | 870 | 851 | 851 | 140,000 | 3,868.18 |
| 1987-03-25 | 880 | 880 | 870 | 870 | 73,000 | 3,954.55 |
| 1987-03-24 | 890 | 890 | 878 | 882 | 45,000 | 4,009.09 |
| 1987-03-23 | 879 | 880 | 865 | 880 | 250,000 | 4,000 |
| 1987-03-20 | 890 | 890 | 880 | 880 | 123,000 | 4,000 |
| 1987-03-19 | 897 | 902 | 891 | 891 | 160,000 | 4,050 |
| 1987-03-18 | 901 | 910 | 895 | 897 | 108,000 | 4,077.27 |
| 1987-03-17 | 900 | 900 | 895 | 898 | 50,000 | 4,081.82 |
| 1987-03-16 | 890 | 899 | 889 | 897 | 129,000 | 4,077.27 |
| 1987-03-13 | 885 | 899 | 884 | 889 | 160,000 | 4,040.91 |
| 1987-03-12 | 890 | 890 | 880 | 889 | 113,000 | 4,040.91 |
| 1987-03-11 | 890 | 899 | 885 | 895 | 122,000 | 4,068.18 |
| 1987-03-10 | 899 | 899 | 890 | 897 | 86,000 | 4,077.27 |
| 1987-03-09 | 910 | 910 | 890 | 900 | 86,000 | 4,090.91 |
| 1987-03-07 | 902 | 908 | 900 | 900 | 73,000 | 4,090.91 |
| 1987-03-06 | 910 | 910 | 890 | 900 | 107,000 | 4,090.91 |
| 1987-03-05 | 980 | 983 | 930 | 930 | 103,000 | 4,227.27 |
| 1987-03-04 | 970 | 1,000 | 965 | 970 | 165,000 | 4,409.09 |
| 1987-03-03 | 941 | 980 | 941 | 970 | 106,000 | 4,409.09 |
| 1987-03-02 | 921 | 940 | 915 | 940 | 161,000 | 4,272.73 |
| 1987-02-28 | 902 | 911 | 902 | 910 | 104,000 | 4,136.36 |
| 1987-02-27 | 894 | 900 | 892 | 900 | 47,000 | 4,090.91 |
| 1987-02-26 | 878 | 885 | 878 | 884 | 139,000 | 4,018.18 |
| 1987-02-25 | 880 | 885 | 875 | 880 | 140,000 | 4,000 |
| 1987-02-24 | 899 | 899 | 880 | 880 | 147,000 | 4,000 |
| 1987-02-23 | 891 | 900 | 880 | 880 | 127,000 | 4,000 |
| 1987-02-20 | 871 | 901 | 870 | 890 | 253,000 | 4,045.45 |
| 1987-02-19 | 887 | 899 | 875 | 875 | 164,000 | 3,977.27 |
| 1987-02-18 | 890 | 890 | 880 | 886 | 151,000 | 4,027.27 |
| 1987-02-17 | 880 | 899 | 880 | 892 | 49,000 | 4,054.55 |
| 1987-02-16 | 870 | 886 | 870 | 886 | 70,000 | 4,027.27 |
| 1987-02-13 | 906 | 911 | 888 | 900 | 149,000 | 4,090.91 |
| 1987-02-12 | 918 | 929 | 910 | 910 | 180,000 | 4,136.36 |
| 1987-02-10 | 891 | 919 | 891 | 918 | 151,000 | 4,172.73 |
| 1987-02-09 | 909 | 909 | 891 | 891 | 68,000 | 4,050 |
| 1987-02-07 | 910 | 915 | 906 | 910 | 56,000 | 4,136.36 |
| 1987-02-06 | 920 | 920 | 910 | 910 | 54,000 | 4,136.36 |
| 1987-02-05 | 921 | 921 | 916 | 916 | 69,000 | 4,163.64 |
| 1987-02-04 | 937 | 939 | 916 | 920 | 104,000 | 4,181.82 |
| 1987-02-03 | 939 | 939 | 930 | 935 | 21,000 | 4,250 |
| 1987-02-02 | 926 | 930 | 921 | 927 | 50,000 | 4,213.64 |
| 1987-01-31 | 930 | 930 | 921 | 925 | 61,000 | 4,204.55 |
| 1987-01-30 | 930 | 939 | 924 | 930 | 99,000 | 4,227.27 |
| 1987-01-29 | 925 | 930 | 920 | 929 | 112,000 | 4,222.73 |
| 1987-01-28 | 940 | 940 | 920 | 920 | 194,000 | 4,181.82 |
| 1987-01-27 | 945 | 950 | 938 | 940 | 197,000 | 4,272.73 |
| 1987-01-26 | 950 | 954 | 943 | 945 | 95,000 | 4,295.45 |
| 1987-01-24 | 943 | 950 | 943 | 950 | 17,000 | 4,318.18 |
| 1987-01-23 | 952 | 952 | 943 | 943 | 27,000 | 4,286.36 |
| 1987-01-22 | 950 | 950 | 940 | 942 | 92,000 | 4,281.82 |
| 1987-01-21 | 960 | 960 | 950 | 950 | 120,000 | 4,318.18 |
| 1987-01-20 | 970 | 970 | 955 | 955 | 45,000 | 4,340.91 |
| 1987-01-19 | 970 | 975 | 955 | 961 | 44,000 | 4,368.18 |
| 1987-01-16 | 970 | 970 | 960 | 970 | 88,000 | 4,409.09 |
| 1987-01-14 | 962 | 962 | 950 | 950 | 93,000 | 4,318.18 |
| 1987-01-13 | 980 | 980 | 960 | 960 | 45,000 | 4,363.64 |
| 1987-01-12 | 999 | 999 | 987 | 990 | 26,000 | 4,500 |
| 1987-01-09 | 1,000 | 1,000 | 990 | 990 | 85,000 | 4,500 |
| 1987-01-08 | 1,000 | 1,000 | 991 | 1,000 | 15,000 | 4,545.45 |
| 1987-01-07 | 1,000 | 1,000 | 980 | 990 | 55,000 | 4,500 |
| 1987-01-06 | 990 | 1,000 | 990 | 1,000 | 45,000 | 4,545.45 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株
