8078 阪和興業(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 | 1,120 | 1,150 | 1,080 | 1,120 | 52,000 | 5,600 |
| 1987-12-26 | 1,130 | 1,170 | 1,090 | 1,130 | 37,000 | 5,650 |
| 1987-12-25 | 1,170 | 1,170 | 1,100 | 1,110 | 54,000 | 5,550 |
| 1987-12-24 | 1,180 | 1,200 | 1,170 | 1,180 | 113,000 | 5,900 |
| 1987-12-23 | 1,200 | 1,200 | 1,170 | 1,180 | 116,000 | 5,900 |
| 1987-12-22 | 1,180 | 1,190 | 1,170 | 1,180 | 102,000 | 5,900 |
| 1987-12-21 | 1,160 | 1,200 | 1,150 | 1,200 | 189,000 | 6,000 |
| 1987-12-18 | 1,180 | 1,190 | 1,140 | 1,150 | 325,000 | 5,750 |
| 1987-12-17 | 1,180 | 1,190 | 1,160 | 1,160 | 218,000 | 5,800 |
| 1987-12-16 | 1,200 | 1,220 | 1,180 | 1,180 | 360,000 | 5,900 |
| 1987-12-15 | 1,190 | 1,230 | 1,180 | 1,200 | 442,000 | 6,000 |
| 1987-12-14 | 1,210 | 1,210 | 1,170 | 1,180 | 298,000 | 5,900 |
| 1987-12-11 | 1,150 | 1,220 | 1,130 | 1,200 | 424,000 | 6,000 |
| 1987-12-10 | 1,110 | 1,160 | 1,110 | 1,160 | 81,000 | 5,800 |
| 1987-12-09 | 1,120 | 1,140 | 1,080 | 1,140 | 153,000 | 5,700 |
| 1987-12-08 | 1,100 | 1,120 | 1,090 | 1,120 | 66,000 | 5,600 |
| 1987-12-07 | 1,090 | 1,110 | 1,090 | 1,110 | 11,000 | 5,550 |
| 1987-12-05 | 1,090 | 1,100 | 1,080 | 1,080 | 65,000 | 5,400 |
| 1987-12-04 | 1,090 | 1,090 | 1,090 | 1,090 | 26,000 | 5,450 |
| 1987-12-03 | 1,120 | 1,120 | 1,100 | 1,100 | 28,000 | 5,500 |
| 1987-12-02 | 1,090 | 1,130 | 1,080 | 1,100 | 48,000 | 5,500 |
| 1987-12-01 | 1,090 | 1,090 | 1,030 | 1,090 | 94,000 | 5,450 |
| 1987-11-30 | 1,090 | 1,090 | 1,070 | 1,070 | 69,000 | 5,350 |
| 1987-11-28 | 1,080 | 1,090 | 1,080 | 1,090 | 24,000 | 5,450 |
| 1987-11-27 | 1,080 | 1,100 | 1,070 | 1,090 | 79,000 | 5,450 |
| 1987-11-26 | 1,080 | 1,100 | 1,080 | 1,100 | 14,000 | 5,500 |
| 1987-11-25 | 1,070 | 1,110 | 1,070 | 1,100 | 26,000 | 5,500 |
| 1987-11-24 | 1,100 | 1,130 | 1,100 | 1,130 | 163,000 | 5,650 |
| 1987-11-20 | 1,060 | 1,100 | 1,020 | 1,070 | 247,000 | 5,350 |
| 1987-11-19 | 1,050 | 1,050 | 1,020 | 1,050 | 131,000 | 5,250 |
| 1987-11-18 | 1,020 | 1,050 | 1,000 | 1,050 | 88,000 | 5,250 |
| 1987-11-17 | 1,030 | 1,050 | 985 | 1,050 | 65,000 | 5,250 |
| 1987-11-16 | 1,060 | 1,060 | 1,050 | 1,050 | 20,000 | 5,250 |
| 1987-11-13 | 1,070 | 1,080 | 1,060 | 1,060 | 67,000 | 5,300 |
| 1987-11-12 | 1,010 | 1,040 | 1,000 | 1,040 | 78,000 | 5,200 |
| 1987-11-11 | 1,040 | 1,040 | 980 | 1,020 | 153,000 | 5,100 |
| 1987-11-10 | 1,060 | 1,060 | 1,040 | 1,040 | 27,000 | 5,200 |
| 1987-11-09 | 1,060 | 1,090 | 1,040 | 1,090 | 66,000 | 5,450 |
| 1987-11-07 | 1,090 | 1,090 | 1,050 | 1,060 | 71,000 | 5,300 |
| 1987-11-06 | 1,090 | 1,100 | 1,090 | 1,100 | 53,000 | 5,500 |
| 1987-11-05 | 1,090 | 1,090 | 1,070 | 1,090 | 20,000 | 5,450 |
| 1987-11-04 | 1,100 | 1,120 | 1,050 | 1,100 | 99,000 | 5,500 |
| 1987-11-02 | 1,150 | 1,150 | 1,100 | 1,140 | 134,000 | 5,700 |
| 1987-10-31 | 1,100 | 1,160 | 1,100 | 1,150 | 107,000 | 5,750 |
| 1987-10-30 | 1,090 | 1,110 | 1,080 | 1,080 | 88,000 | 5,400 |
| 1987-10-29 | 1,070 | 1,090 | 1,020 | 1,070 | 121,000 | 5,350 |
| 1987-10-28 | 1,120 | 1,160 | 1,050 | 1,050 | 141,000 | 5,250 |
| 1987-10-27 | 1,060 | 1,100 | 1,060 | 1,100 | 69,000 | 5,500 |
| 1987-10-26 | 1,150 | 1,150 | 1,000 | 1,100 | 92,000 | 5,500 |
| 1987-10-24 | 1,150 | 1,200 | 1,150 | 1,200 | 95,000 | 6,000 |
| 1987-10-23 | 1,180 | 1,190 | 1,140 | 1,140 | 104,000 | 5,700 |
| 1987-10-22 | 1,190 | 1,270 | 1,180 | 1,200 | 249,000 | 6,000 |
| 1987-10-21 | 1,130 | 1,180 | 1,080 | 1,180 | 184,000 | 5,900 |
| 1987-10-20 | 1,110 | 1,110 | 1,110 | 1,110 | 188,000 | 5,550 |
| 1987-10-19 | 1,280 | 1,310 | 1,260 | 1,310 | 96,000 | 6,550 |
| 1987-10-16 | 1,290 | 1,330 | 1,250 | 1,320 | 168,000 | 6,600 |
| 1987-10-15 | 1,290 | 1,320 | 1,290 | 1,320 | 202,000 | 6,600 |
| 1987-10-14 | 1,320 | 1,320 | 1,300 | 1,300 | 273,000 | 6,500 |
| 1987-10-13 | 1,300 | 1,340 | 1,290 | 1,340 | 246,000 | 6,700 |
| 1987-10-12 | 1,290 | 1,300 | 1,280 | 1,300 | 183,000 | 6,500 |
| 1987-10-09 | 1,280 | 1,290 | 1,270 | 1,290 | 174,000 | 6,450 |
| 1987-10-08 | 1,250 | 1,290 | 1,240 | 1,260 | 182,000 | 6,300 |
| 1987-10-07 | 1,240 | 1,250 | 1,210 | 1,250 | 117,000 | 6,250 |
| 1987-10-06 | 1,250 | 1,250 | 1,230 | 1,250 | 144,000 | 6,250 |
| 1987-10-05 | 1,250 | 1,260 | 1,250 | 1,260 | 65,000 | 6,300 |
| 1987-10-03 | 1,250 | 1,280 | 1,230 | 1,280 | 190,000 | 6,400 |
| 1987-10-02 | 1,250 | 1,270 | 1,250 | 1,260 | 108,000 | 6,300 |
| 1987-10-01 | 1,260 | 1,260 | 1,230 | 1,250 | 131,000 | 6,250 |
| 1987-09-30 | 1,280 | 1,280 | 1,260 | 1,260 | 34,000 | 6,300 |
| 1987-09-29 | 1,270 | 1,280 | 1,230 | 1,280 | 92,000 | 6,400 |
| 1987-09-28 | 1,270 | 1,280 | 1,230 | 1,280 | 73,000 | 6,400 |
| 1987-09-26 | 1,260 | 1,290 | 1,220 | 1,290 | 115,000 | 6,450 |
| 1987-09-25 | 1,250 | 1,290 | 1,230 | 1,290 | 73,000 | 6,450 |
| 1987-09-24 | 1,290 | 1,290 | 1,270 | 1,270 | 239,000 | 6,350 |
| 1987-09-22 | 1,280 | 1,290 | 1,270 | 1,290 | 406,000 | 6,450 |
| 1987-09-21 | 1,290 | 1,300 | 1,270 | 1,290 | 554,000 | 6,450 |
| 1987-09-18 | 1,270 | 1,300 | 1,260 | 1,300 | 485,000 | 6,500 |
| 1987-09-17 | 1,250 | 1,270 | 1,250 | 1,260 | 213,000 | 6,300 |
| 1987-09-16 | 1,250 | 1,250 | 1,240 | 1,240 | 142,000 | 6,200 |
| 1987-09-14 | 1,260 | 1,270 | 1,230 | 1,250 | 159,000 | 6,250 |
| 1987-09-11 | 1,210 | 1,240 | 1,210 | 1,220 | 85,000 | 6,100 |
| 1987-09-10 | 1,210 | 1,220 | 1,190 | 1,200 | 168,000 | 6,000 |
| 1987-09-09 | 1,220 | 1,220 | 1,200 | 1,200 | 111,000 | 6,000 |
| 1987-09-08 | 1,230 | 1,240 | 1,210 | 1,230 | 130,000 | 6,150 |
| 1987-09-07 | 1,210 | 1,270 | 1,180 | 1,270 | 181,000 | 6,350 |
| 1987-09-05 | 1,260 | 1,260 | 1,230 | 1,230 | 172,000 | 6,150 |
| 1987-09-04 | 1,270 | 1,290 | 1,230 | 1,280 | 507,000 | 6,400 |
| 1987-09-03 | 1,270 | 1,310 | 1,260 | 1,290 | 1,444,000 | 6,450 |
| 1987-09-02 | 1,330 | 1,360 | 1,330 | 1,330 | 1,197,000 | 6,650 |
| 1987-09-01 | 1,340 | 1,400 | 1,340 | 1,340 | 2,368,000 | 6,700 |
| 1987-08-31 | 1,340 | 1,350 | 1,330 | 1,340 | 711,000 | 6,700 |
| 1987-08-29 | 1,290 | 1,330 | 1,290 | 1,320 | 457,000 | 6,600 |
| 1987-08-28 | 1,320 | 1,320 | 1,270 | 1,280 | 911,000 | 6,400 |
| 1987-08-27 | 1,280 | 1,320 | 1,280 | 1,310 | 830,000 | 6,550 |
| 1987-08-26 | 1,280 | 1,300 | 1,270 | 1,280 | 461,000 | 6,400 |
| 1987-08-25 | 1,290 | 1,290 | 1,250 | 1,260 | 438,000 | 6,300 |
| 1987-08-24 | 1,360 | 1,360 | 1,310 | 1,310 | 419,000 | 6,550 |
| 1987-08-22 | 1,320 | 1,370 | 1,310 | 1,340 | 1,598,000 | 6,700 |
| 1987-08-21 | 1,270 | 1,360 | 1,260 | 1,300 | 2,727,000 | 6,500 |
| 1987-08-20 | 1,240 | 1,270 | 1,230 | 1,230 | 592,000 | 6,150 |
| 1987-08-19 | 1,240 | 1,260 | 1,230 | 1,230 | 427,000 | 6,150 |
| 1987-08-18 | 1,240 | 1,250 | 1,230 | 1,240 | 272,000 | 6,200 |
| 1987-08-17 | 1,230 | 1,240 | 1,220 | 1,230 | 175,000 | 6,150 |
| 1987-08-14 | 1,230 | 1,240 | 1,220 | 1,240 | 216,000 | 6,200 |
| 1987-08-13 | 1,230 | 1,240 | 1,210 | 1,210 | 448,000 | 6,050 |
| 1987-08-12 | 1,190 | 1,250 | 1,180 | 1,210 | 902,000 | 6,050 |
| 1987-08-11 | 1,190 | 1,200 | 1,180 | 1,200 | 147,000 | 6,000 |
| 1987-08-10 | 1,190 | 1,200 | 1,180 | 1,190 | 228,000 | 5,950 |
| 1987-08-07 | 1,190 | 1,200 | 1,170 | 1,200 | 247,000 | 6,000 |
| 1987-08-06 | 1,170 | 1,200 | 1,170 | 1,170 | 254,000 | 5,850 |
| 1987-08-05 | 1,180 | 1,190 | 1,160 | 1,190 | 143,000 | 5,950 |
| 1987-08-04 | 1,170 | 1,180 | 1,170 | 1,180 | 63,000 | 5,900 |
| 1987-08-03 | 1,190 | 1,200 | 1,170 | 1,190 | 164,000 | 5,950 |
| 1987-08-01 | 1,190 | 1,190 | 1,170 | 1,170 | 107,000 | 5,850 |
| 1987-07-31 | 1,190 | 1,200 | 1,160 | 1,160 | 358,000 | 5,800 |
| 1987-07-30 | 1,180 | 1,190 | 1,170 | 1,170 | 196,000 | 5,850 |
| 1987-07-29 | 1,130 | 1,240 | 1,120 | 1,120 | 1,025,000 | 5,600 |
| 1987-07-28 | 1,120 | 1,130 | 1,120 | 1,130 | 70,000 | 5,650 |
| 1987-07-27 | 1,120 | 1,120 | 1,100 | 1,120 | 25,000 | 5,600 |
| 1987-07-25 | 1,120 | 1,120 | 1,110 | 1,120 | 36,000 | 5,600 |
| 1987-07-24 | 1,120 | 1,120 | 1,100 | 1,110 | 42,000 | 5,550 |
| 1987-07-23 | 1,100 | 1,100 | 1,060 | 1,070 | 107,000 | 5,350 |
| 1987-07-22 | 1,070 | 1,100 | 1,060 | 1,100 | 60,000 | 5,500 |
| 1987-07-21 | 1,100 | 1,100 | 1,060 | 1,060 | 56,000 | 5,300 |
| 1987-07-20 | 1,100 | 1,130 | 1,090 | 1,130 | 61,000 | 5,650 |
| 1987-07-17 | 1,090 | 1,130 | 1,080 | 1,080 | 82,000 | 5,400 |
| 1987-07-16 | 1,100 | 1,100 | 1,080 | 1,080 | 16,000 | 5,400 |
| 1987-07-15 | 1,110 | 1,120 | 1,090 | 1,090 | 29,000 | 5,450 |
| 1987-07-14 | 1,120 | 1,120 | 1,110 | 1,110 | 31,000 | 5,550 |
| 1987-07-13 | 1,130 | 1,130 | 1,110 | 1,110 | 31,000 | 5,550 |
| 1987-07-10 | 1,110 | 1,140 | 1,090 | 1,140 | 149,000 | 5,700 |
| 1987-07-09 | 1,090 | 1,130 | 1,080 | 1,130 | 248,000 | 5,650 |
| 1987-07-08 | 1,080 | 1,120 | 1,070 | 1,110 | 90,000 | 5,550 |
| 1987-07-07 | 1,120 | 1,120 | 1,090 | 1,090 | 82,000 | 5,450 |
| 1987-07-06 | 1,130 | 1,130 | 1,110 | 1,130 | 41,000 | 5,650 |
| 1987-07-04 | 1,120 | 1,120 | 1,100 | 1,120 | 23,000 | 5,600 |
| 1987-07-03 | 1,100 | 1,110 | 1,090 | 1,110 | 39,000 | 5,550 |
| 1987-07-02 | 1,090 | 1,100 | 1,090 | 1,090 | 25,000 | 5,450 |
| 1987-07-01 | 1,100 | 1,100 | 1,070 | 1,080 | 49,000 | 5,400 |
| 1987-06-30 | 1,100 | 1,130 | 1,080 | 1,080 | 83,000 | 5,400 |
| 1987-06-29 | 1,120 | 1,140 | 1,110 | 1,140 | 11,000 | 5,700 |
| 1987-06-27 | 1,130 | 1,130 | 1,110 | 1,110 | 38,000 | 5,550 |
| 1987-06-26 | 1,120 | 1,150 | 1,110 | 1,110 | 103,000 | 5,550 |
| 1987-06-25 | 1,110 | 1,130 | 1,110 | 1,110 | 85,000 | 5,550 |
| 1987-06-24 | 1,120 | 1,120 | 1,080 | 1,100 | 47,000 | 5,500 |
| 1987-06-23 | 1,080 | 1,120 | 1,080 | 1,080 | 109,000 | 5,400 |
| 1987-06-22 | 1,120 | 1,120 | 1,070 | 1,100 | 128,000 | 5,500 |
| 1987-06-19 | 1,170 | 1,170 | 1,140 | 1,140 | 65,000 | 5,700 |
| 1987-06-18 | 1,170 | 1,170 | 1,150 | 1,150 | 59,000 | 5,750 |
| 1987-06-17 | 1,150 | 1,180 | 1,150 | 1,170 | 45,000 | 5,850 |
| 1987-06-16 | 1,150 | 1,180 | 1,150 | 1,170 | 61,000 | 5,850 |
| 1987-06-15 | 1,180 | 1,180 | 1,150 | 1,150 | 258,000 | 5,750 |
| 1987-06-12 | 1,180 | 1,190 | 1,160 | 1,190 | 278,000 | 5,950 |
| 1987-06-11 | 1,170 | 1,200 | 1,160 | 1,180 | 696,000 | 5,900 |
| 1987-06-10 | 1,180 | 1,180 | 1,150 | 1,150 | 314,000 | 5,750 |
| 1987-06-09 | 1,170 | 1,190 | 1,160 | 1,190 | 341,000 | 5,950 |
| 1987-06-08 | 1,160 | 1,170 | 1,150 | 1,170 | 152,000 | 5,850 |
| 1987-06-06 | 1,160 | 1,160 | 1,150 | 1,160 | 61,000 | 5,800 |
| 1987-06-05 | 1,140 | 1,160 | 1,140 | 1,160 | 77,000 | 5,800 |
| 1987-06-04 | 1,160 | 1,160 | 1,140 | 1,140 | 262,000 | 5,700 |
| 1987-06-03 | 1,140 | 1,170 | 1,130 | 1,140 | 790,000 | 5,700 |
| 1987-06-02 | 1,100 | 1,150 | 1,100 | 1,140 | 365,000 | 5,700 |
| 1987-06-01 | 1,090 | 1,100 | 1,090 | 1,100 | 82,000 | 5,500 |
| 1987-05-30 | 1,070 | 1,090 | 1,070 | 1,090 | 29,000 | 5,450 |
| 1987-05-29 | 1,090 | 1,090 | 1,080 | 1,080 | 33,000 | 5,400 |
| 1987-05-28 | 1,070 | 1,090 | 1,070 | 1,090 | 58,000 | 5,450 |
| 1987-05-27 | 1,100 | 1,100 | 1,080 | 1,090 | 56,000 | 5,450 |
| 1987-05-26 | 1,100 | 1,100 | 1,080 | 1,100 | 78,000 | 5,500 |
| 1987-05-25 | 1,100 | 1,100 | 1,070 | 1,080 | 166,000 | 5,400 |
| 1987-05-23 | 1,100 | 1,100 | 1,020 | 1,020 | 254,000 | 5,100 |
| 1987-05-22 | 1,060 | 1,200 | 1,050 | 1,180 | 467,000 | 5,900 |
| 1987-05-21 | 1,050 | 1,070 | 1,050 | 1,050 | 76,000 | 5,250 |
| 1987-05-20 | 1,040 | 1,050 | 1,030 | 1,030 | 13,000 | 5,150 |
| 1987-05-19 | 1,060 | 1,070 | 1,050 | 1,070 | 63,000 | 5,350 |
| 1987-05-18 | 1,050 | 1,050 | 1,050 | 1,050 | 26,000 | 5,250 |
| 1987-05-15 | 1,030 | 1,070 | 1,030 | 1,070 | 167,000 | 5,350 |
| 1987-05-14 | 1,020 | 1,040 | 1,000 | 1,030 | 90,000 | 5,150 |
| 1987-05-13 | 1,000 | 1,020 | 1,000 | 1,020 | 39,000 | 5,100 |
| 1987-05-12 | 1,020 | 1,020 | 1,000 | 1,020 | 16,000 | 5,100 |
| 1987-05-11 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 5,100 |
| 1987-05-08 | 1,010 | 1,020 | 995 | 1,000 | 49,000 | 5,000 |
| 1987-05-07 | 1,020 | 1,020 | 1,000 | 1,000 | 133,000 | 5,000 |
| 1987-05-06 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 5,100 |
| 1987-05-02 | 1,030 | 1,030 | 1,030 | 1,030 | 42,000 | 5,150 |
| 1987-05-01 | 1,030 | 1,040 | 1,000 | 1,030 | 15,000 | 5,150 |
| 1987-04-30 | 1,020 | 1,030 | 1,020 | 1,030 | 60,000 | 5,150 |
| 1987-04-28 | 1,000 | 1,020 | 1,000 | 1,020 | 100,000 | 5,100 |
| 1987-04-27 | 1,000 | 1,010 | 1,000 | 1,010 | 66,000 | 5,050 |
| 1987-04-25 | 1,000 | 1,000 | 990 | 990 | 15,000 | 4,950 |
| 1987-04-24 | 1,000 | 1,020 | 995 | 1,020 | 96,000 | 5,100 |
| 1987-04-23 | 1,020 | 1,030 | 1,000 | 1,000 | 45,000 | 5,000 |
| 1987-04-22 | 1,000 | 1,010 | 1,000 | 1,010 | 12,000 | 5,050 |
| 1987-04-21 | 1,010 | 1,030 | 1,000 | 1,000 | 25,000 | 5,000 |
| 1987-04-20 | 1,010 | 1,020 | 1,010 | 1,020 | 11,000 | 5,100 |
| 1987-04-17 | 1,020 | 1,030 | 1,000 | 1,030 | 12,000 | 5,150 |
| 1987-04-16 | 1,010 | 1,020 | 1,010 | 1,020 | 29,000 | 5,100 |
| 1987-04-15 | 1,020 | 1,020 | 1,010 | 1,010 | 31,000 | 5,050 |
| 1987-04-14 | 1,020 | 1,020 | 1,010 | 1,010 | 17,000 | 5,050 |
| 1987-04-13 | 1,000 | 1,000 | 990 | 990 | 18,000 | 4,950 |
| 1987-04-10 | 980 | 990 | 980 | 990 | 7,000 | 4,950 |
| 1987-04-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1987-04-08 | 1,000 | 1,010 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1987-04-07 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 5,000 |
| 1987-04-06 | 1,030 | 1,030 | 1,000 | 1,000 | 13,000 | 5,000 |
| 1987-04-04 | 1,000 | 1,020 | 1,000 | 1,020 | 46,000 | 5,100 |
| 1987-04-03 | 1,000 | 1,010 | 1,000 | 1,010 | 17,000 | 5,050 |
| 1987-04-02 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 5,000 |
| 1987-04-01 | 1,020 | 1,020 | 1,000 | 1,020 | 8,000 | 5,100 |
| 1987-03-31 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 5,200 |
| 1987-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1987-03-28 | 974 | 1,000 | 974 | 1,000 | 29,000 | 5,000 |
| 1987-03-27 | 984 | 984 | 984 | 984 | 16,000 | 4,920 |
| 1987-03-26 | 1,000 | 1,000 | 1,000 | 1,000 | 25,000 | 5,000 |
| 1987-03-25 | 1,030 | 1,080 | 1,020 | 1,080 | 196,000 | 5,400 |
| 1987-03-24 | 1,000 | 1,000 | 990 | 1,000 | 8,000 | 5,000 |
| 1987-03-23 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 5,100 |
| 1987-03-20 | 995 | 1,040 | 995 | 1,040 | 49,000 | 5,200 |
| 1987-03-19 | 1,000 | 1,000 | 990 | 1,000 | 17,000 | 5,000 |
| 1987-03-18 | 1,000 | 1,000 | 1,000 | 1,000 | 52,000 | 5,000 |
| 1987-03-17 | 1,000 | 1,010 | 990 | 1,010 | 86,000 | 5,050 |
| 1987-03-16 | 1,010 | 1,010 | 1,010 | 1,010 | 33,000 | 5,050 |
| 1987-03-13 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 | 5,050 |
| 1987-03-12 | 1,010 | 1,010 | 1,010 | 1,010 | 47,000 | 5,050 |
| 1987-03-11 | 1,030 | 1,030 | 1,010 | 1,030 | 46,000 | 5,150 |
| 1987-03-10 | 1,010 | 1,020 | 1,010 | 1,010 | 94,000 | 5,050 |
| 1987-03-09 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 | 5,050 |
| 1987-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 5,000 |
| 1987-03-06 | 1,020 | 1,020 | 1,010 | 1,010 | 19,000 | 5,050 |
| 1987-03-05 | 1,010 | 1,020 | 1,000 | 1,000 | 84,000 | 5,000 |
| 1987-03-04 | 1,040 | 1,040 | 1,010 | 1,010 | 19,000 | 5,050 |
| 1987-03-03 | 1,000 | 1,050 | 1,000 | 1,050 | 141,000 | 5,250 |
| 1987-03-02 | 1,020 | 1,030 | 1,000 | 1,010 | 76,000 | 5,050 |
| 1987-02-28 | 1,040 | 1,040 | 1,040 | 1,040 | 14,000 | 5,200 |
| 1987-02-27 | 1,040 | 1,050 | 1,030 | 1,050 | 99,000 | 5,250 |
| 1987-02-26 | 1,040 | 1,040 | 1,040 | 1,040 | 33,000 | 5,200 |
| 1987-02-25 | 1,040 | 1,040 | 1,040 | 1,040 | 105,000 | 5,200 |
| 1987-02-24 | 1,040 | 1,040 | 1,040 | 1,040 | 56,000 | 5,200 |
| 1987-02-23 | 1,040 | 1,040 | 1,040 | 1,040 | 28,000 | 5,200 |
| 1987-02-20 | 1,050 | 1,050 | 1,040 | 1,040 | 34,000 | 5,200 |
| 1987-02-19 | 1,040 | 1,050 | 1,040 | 1,040 | 47,000 | 5,200 |
| 1987-02-18 | 1,050 | 1,050 | 1,040 | 1,040 | 94,000 | 5,200 |
| 1987-02-17 | 1,050 | 1,070 | 1,050 | 1,050 | 113,000 | 5,250 |
| 1987-02-16 | 1,050 | 1,050 | 1,050 | 1,050 | 72,000 | 5,250 |
| 1987-02-13 | 1,050 | 1,050 | 1,050 | 1,050 | 68,000 | 5,250 |
| 1987-02-12 | 1,040 | 1,060 | 1,040 | 1,050 | 65,000 | 5,250 |
| 1987-02-10 | 1,060 | 1,060 | 1,040 | 1,040 | 144,000 | 5,200 |
| 1987-02-09 | 1,060 | 1,060 | 1,040 | 1,040 | 108,000 | 5,200 |
| 1987-02-07 | 1,070 | 1,070 | 1,060 | 1,060 | 78,000 | 5,300 |
| 1987-02-06 | 1,080 | 1,080 | 1,060 | 1,070 | 255,000 | 5,350 |
| 1987-02-05 | 1,090 | 1,090 | 1,080 | 1,080 | 73,000 | 5,400 |
| 1987-02-04 | 1,080 | 1,080 | 1,080 | 1,080 | 88,000 | 5,400 |
| 1987-02-03 | 1,080 | 1,090 | 1,080 | 1,090 | 176,000 | 5,450 |
| 1987-02-02 | 1,100 | 1,100 | 1,070 | 1,070 | 296,000 | 5,350 |
| 1987-01-31 | 1,090 | 1,100 | 1,080 | 1,090 | 401,000 | 5,450 |
| 1987-01-30 | 1,080 | 1,090 | 1,070 | 1,090 | 235,000 | 5,450 |
| 1987-01-29 | 1,060 | 1,080 | 1,060 | 1,070 | 299,000 | 5,350 |
| 1987-01-28 | 1,060 | 1,080 | 1,060 | 1,060 | 146,000 | 5,300 |
| 1987-01-27 | 1,060 | 1,070 | 1,040 | 1,040 | 333,000 | 5,200 |
| 1987-01-26 | 1,070 | 1,080 | 1,070 | 1,070 | 160,000 | 5,350 |
| 1987-01-24 | 1,070 | 1,090 | 1,070 | 1,070 | 389,000 | 5,350 |
| 1987-01-23 | 1,070 | 1,070 | 1,060 | 1,070 | 380,000 | 5,350 |
| 1987-01-22 | 1,070 | 1,070 | 1,070 | 1,070 | 461,000 | 5,350 |
| 1987-01-21 | 1,050 | 1,080 | 1,050 | 1,070 | 320,000 | 5,350 |
| 1987-01-20 | 1,060 | 1,070 | 1,060 | 1,060 | 204,000 | 5,300 |
| 1987-01-19 | 1,050 | 1,070 | 1,050 | 1,070 | 168,000 | 5,350 |
| 1987-01-16 | 1,010 | 1,030 | 1,000 | 1,030 | 506,000 | 5,150 |
| 1987-01-14 | 1,050 | 1,060 | 1,020 | 1,020 | 442,000 | 5,100 |
| 1987-01-13 | 1,060 | 1,080 | 1,040 | 1,040 | 565,000 | 5,200 |
| 1987-01-12 | 1,060 | 1,070 | 1,060 | 1,060 | 430,000 | 5,300 |
| 1987-01-09 | 1,050 | 1,070 | 1,050 | 1,060 | 339,000 | 5,300 |
| 1987-01-08 | 1,060 | 1,070 | 1,050 | 1,070 | 570,000 | 5,350 |
| 1987-01-07 | 1,060 | 1,070 | 1,050 | 1,050 | 234,000 | 5,250 |
| 1987-01-06 | 1,050 | 1,060 | 1,050 | 1,050 | 79,000 | 5,250 |
| 1987-01-05 | 1,050 | 1,060 | 1,040 | 1,050 | 162,000 | 5,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
