8079 正栄食品工業(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 | 1,390 | 1,390 | 1,380 | 1,390 | 15,000 | 1,260.77 |
| 1987-12-26 | 1,430 | 1,450 | 1,390 | 1,400 | 75,000 | 1,269.84 |
| 1987-12-25 | 1,380 | 1,390 | 1,360 | 1,390 | 67,000 | 1,260.77 |
| 1987-12-24 | 1,380 | 1,400 | 1,370 | 1,380 | 58,000 | 1,251.70 |
| 1987-12-23 | 1,320 | 1,370 | 1,290 | 1,360 | 87,000 | 1,233.56 |
| 1987-12-22 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,179.14 |
| 1987-12-21 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 1,179.14 |
| 1987-12-18 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 1,233.56 |
| 1987-12-17 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,242.63 |
| 1987-12-16 | 1,360 | 1,370 | 1,360 | 1,360 | 10,000 | 1,233.56 |
| 1987-12-15 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,233.56 |
| 1987-12-11 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 1,242.63 |
| 1987-12-10 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,224.49 |
| 1987-12-09 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 | 1,242.63 |
| 1987-12-08 | 1,310 | 1,360 | 1,310 | 1,360 | 17,000 | 1,233.56 |
| 1987-12-07 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,206.35 |
| 1987-12-05 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,206.35 |
| 1987-12-04 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,206.35 |
| 1987-12-03 | 1,340 | 1,350 | 1,330 | 1,330 | 4,000 | 1,206.35 |
| 1987-12-02 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 1,224.49 |
| 1987-12-01 | 1,360 | 1,360 | 1,360 | 1,360 | 35,000 | 1,233.56 |
| 1987-11-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,179.14 |
| 1987-11-28 | 1,320 | 1,340 | 1,320 | 1,340 | 5,000 | 1,215.42 |
| 1987-11-27 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,206.35 |
| 1987-11-26 | 1,330 | 1,330 | 1,310 | 1,310 | 5,000 | 1,188.21 |
| 1987-11-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,179.14 |
| 1987-11-24 | 1,280 | 1,300 | 1,260 | 1,300 | 10,000 | 1,179.14 |
| 1987-11-20 | 1,260 | 1,280 | 1,260 | 1,280 | 2,000 | 1,161 |
| 1987-11-19 | 1,260 | 1,280 | 1,260 | 1,280 | 5,000 | 1,161 |
| 1987-11-18 | 1,260 | 1,280 | 1,260 | 1,280 | 7,000 | 1,161 |
| 1987-11-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,161 |
| 1987-11-16 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,161 |
| 1987-11-12 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,170.07 |
| 1987-11-11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,161 |
| 1987-11-10 | 1,280 | 1,340 | 1,280 | 1,310 | 12,000 | 1,188.21 |
| 1987-11-09 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 | 1,179.14 |
| 1987-11-07 | 1,250 | 1,300 | 1,250 | 1,300 | 16,000 | 1,179.14 |
| 1987-11-06 | 1,270 | 1,290 | 1,270 | 1,290 | 7,000 | 1,170.07 |
| 1987-11-05 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,151.93 |
| 1987-11-04 | 1,260 | 1,280 | 1,260 | 1,270 | 5,000 | 1,151.93 |
| 1987-11-02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,151.93 |
| 1987-10-31 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,151.93 |
| 1987-10-30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,133.79 |
| 1987-10-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,133.79 |
| 1987-10-27 | 1,290 | 1,300 | 1,290 | 1,300 | 14,000 | 1,122.99 |
| 1987-10-26 | 1,340 | 1,340 | 1,320 | 1,320 | 4,000 | 1,140.27 |
| 1987-10-24 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,157.54 |
| 1987-10-23 | 1,370 | 1,370 | 1,340 | 1,340 | 7,000 | 1,157.54 |
| 1987-10-22 | 1,370 | 1,370 | 1,370 | 1,370 | 7,000 | 1,183.46 |
| 1987-10-21 | 1,310 | 1,350 | 1,310 | 1,350 | 4,000 | 1,166.18 |
| 1987-10-20 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,122.99 |
| 1987-10-19 | 1,430 | 1,440 | 1,400 | 1,440 | 12,000 | 1,243.93 |
| 1987-10-16 | 1,450 | 1,450 | 1,420 | 1,420 | 3,000 | 1,226.65 |
| 1987-10-15 | 1,450 | 1,470 | 1,420 | 1,420 | 19,000 | 1,226.65 |
| 1987-10-14 | 1,450 | 1,470 | 1,440 | 1,460 | 36,000 | 1,261.20 |
| 1987-10-13 | 1,440 | 1,450 | 1,440 | 1,440 | 9,000 | 1,243.93 |
| 1987-10-12 | 1,460 | 1,460 | 1,450 | 1,450 | 20,000 | 1,252.56 |
| 1987-10-09 | 1,370 | 1,440 | 1,370 | 1,440 | 27,000 | 1,243.93 |
| 1987-10-08 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 1,200.73 |
| 1987-10-07 | 1,400 | 1,400 | 1,370 | 1,370 | 19,000 | 1,183.46 |
| 1987-10-06 | 1,400 | 1,430 | 1,400 | 1,400 | 23,000 | 1,209.37 |
| 1987-10-05 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 1,209.37 |
| 1987-10-03 | 1,400 | 1,420 | 1,400 | 1,400 | 23,000 | 1,209.37 |
| 1987-10-02 | 1,380 | 1,400 | 1,370 | 1,400 | 16,000 | 1,209.37 |
| 1987-10-01 | 1,360 | 1,380 | 1,360 | 1,360 | 40,000 | 1,174.82 |
| 1987-09-30 | 1,320 | 1,360 | 1,320 | 1,360 | 49,000 | 1,174.82 |
| 1987-09-29 | 1,310 | 1,310 | 1,300 | 1,310 | 19,000 | 1,131.63 |
| 1987-09-28 | 1,310 | 1,310 | 1,300 | 1,300 | 12,000 | 1,122.99 |
| 1987-09-26 | 1,270 | 1,280 | 1,270 | 1,270 | 11,000 | 1,097.07 |
| 1987-09-25 | 1,280 | 1,280 | 1,250 | 1,270 | 10,000 | 1,097.07 |
| 1987-09-24 | 1,310 | 1,310 | 1,260 | 1,280 | 16,000 | 1,105.71 |
| 1987-09-22 | 1,310 | 1,310 | 1,300 | 1,310 | 12,000 | 1,131.63 |
| 1987-09-21 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 1,122.99 |
| 1987-09-18 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,148.90 |
| 1987-09-16 | 1,370 | 1,370 | 1,360 | 1,360 | 6,000 | 1,174.82 |
| 1987-09-14 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 | 1,183.46 |
| 1987-09-11 | 1,380 | 1,380 | 1,360 | 1,360 | 9,000 | 1,174.82 |
| 1987-09-10 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,174.82 |
| 1987-09-09 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 | 1,166.18 |
| 1987-09-08 | 1,260 | 1,330 | 1,260 | 1,330 | 10,000 | 1,148.90 |
| 1987-09-07 | 1,330 | 1,330 | 1,250 | 1,250 | 8,000 | 1,079.80 |
| 1987-09-05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,166.18 |
| 1987-09-04 | 1,390 | 1,400 | 1,380 | 1,390 | 8,000 | 1,200.73 |
| 1987-09-03 | 1,390 | 1,400 | 1,390 | 1,390 | 19,000 | 1,200.73 |
| 1987-09-02 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 | 1,218.01 |
| 1987-09-01 | 1,430 | 1,430 | 1,400 | 1,400 | 9,000 | 1,209.37 |
| 1987-08-31 | 1,400 | 1,400 | 1,390 | 1,390 | 9,000 | 1,200.73 |
| 1987-08-29 | 1,380 | 1,390 | 1,380 | 1,390 | 9,000 | 1,200.73 |
| 1987-08-28 | 1,420 | 1,420 | 1,400 | 1,400 | 22,000 | 1,209.37 |
| 1987-08-27 | 1,490 | 1,490 | 1,410 | 1,430 | 17,000 | 1,235.29 |
| 1987-08-26 | 1,520 | 1,520 | 1,470 | 1,470 | 20,000 | 1,269.84 |
| 1987-08-25 | 1,520 | 1,540 | 1,490 | 1,520 | 14,000 | 1,313.03 |
| 1987-08-24 | 1,490 | 1,520 | 1,470 | 1,520 | 107,000 | 1,313.03 |
| 1987-08-22 | 1,590 | 1,590 | 1,550 | 1,550 | 35,000 | 1,338.95 |
| 1987-08-21 | 1,530 | 1,630 | 1,530 | 1,560 | 317,000 | 1,347.59 |
| 1987-08-20 | 1,460 | 1,560 | 1,450 | 1,510 | 501,000 | 1,304.39 |
| 1987-08-19 | 1,450 | 1,450 | 1,400 | 1,430 | 60,000 | 1,235.29 |
| 1987-08-18 | 1,390 | 1,490 | 1,390 | 1,450 | 217,000 | 1,252.56 |
| 1987-08-17 | 1,360 | 1,370 | 1,330 | 1,370 | 56,000 | 1,183.46 |
| 1987-08-14 | 1,340 | 1,350 | 1,330 | 1,340 | 24,000 | 1,157.54 |
| 1987-08-13 | 1,300 | 1,330 | 1,300 | 1,320 | 18,000 | 1,140.27 |
| 1987-08-12 | 1,310 | 1,310 | 1,280 | 1,280 | 20,000 | 1,105.71 |
| 1987-08-11 | 1,370 | 1,370 | 1,330 | 1,340 | 28,000 | 1,157.54 |
| 1987-08-10 | 1,350 | 1,370 | 1,320 | 1,370 | 68,000 | 1,183.46 |
| 1987-08-07 | 1,270 | 1,370 | 1,270 | 1,370 | 48,000 | 1,183.46 |
| 1987-08-06 | 1,250 | 1,270 | 1,230 | 1,270 | 20,000 | 1,097.07 |
| 1987-08-05 | 1,250 | 1,260 | 1,250 | 1,250 | 15,000 | 1,079.80 |
| 1987-08-04 | 1,270 | 1,270 | 1,250 | 1,250 | 15,000 | 1,079.80 |
| 1987-08-03 | 1,240 | 1,250 | 1,220 | 1,250 | 10,000 | 1,079.80 |
| 1987-08-01 | 1,200 | 1,240 | 1,200 | 1,240 | 8,000 | 1,071.16 |
| 1987-07-31 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,036.61 |
| 1987-07-29 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,002.05 |
| 1987-07-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,019.33 |
| 1987-07-27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,019.33 |
| 1987-07-25 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,002.05 |
| 1987-07-24 | 1,150 | 1,160 | 1,150 | 1,150 | 6,000 | 993.41 |
| 1987-07-23 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 993.41 |
| 1987-07-22 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 | 993.41 |
| 1987-07-16 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 993.41 |
| 1987-07-15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,036.61 |
| 1987-07-13 | 1,220 | 1,220 | 1,210 | 1,210 | 6,000 | 1,045.24 |
| 1987-07-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,019.33 |
| 1987-07-09 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,027.97 |
| 1987-07-08 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,027.97 |
| 1987-07-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,036.61 |
| 1987-07-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,036.61 |
| 1987-07-03 | 1,210 | 1,220 | 1,200 | 1,200 | 8,000 | 1,036.61 |
| 1987-07-01 | 1,210 | 1,210 | 1,170 | 1,180 | 220,000 | 1,019.33 |
| 1987-06-30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,053.88 |
| 1987-06-29 | 1,210 | 1,240 | 1,210 | 1,240 | 8,000 | 1,071.16 |
| 1987-06-27 | 1,230 | 1,230 | 1,200 | 1,200 | 10,000 | 1,036.61 |
| 1987-06-26 | 1,250 | 1,250 | 1,230 | 1,250 | 11,000 | 1,079.80 |
| 1987-06-25 | 1,200 | 1,250 | 1,190 | 1,250 | 30,000 | 1,079.80 |
| 1987-06-24 | 1,200 | 1,200 | 1,200 | 1,200 | 23,000 | 1,036.61 |
| 1987-06-23 | 1,170 | 1,180 | 1,120 | 1,120 | 46,000 | 967.50 |
| 1987-06-22 | 1,190 | 1,200 | 1,180 | 1,190 | 12,000 | 1,027.97 |
| 1987-06-19 | 1,190 | 1,190 | 1,170 | 1,170 | 10,000 | 1,010.69 |
| 1987-06-18 | 1,190 | 1,190 | 1,180 | 1,190 | 9,000 | 1,027.97 |
| 1987-06-17 | 1,180 | 1,190 | 1,180 | 1,190 | 14,000 | 1,027.97 |
| 1987-06-16 | 1,180 | 1,180 | 1,160 | 1,160 | 19,000 | 1,002.05 |
| 1987-06-15 | 1,140 | 1,150 | 1,140 | 1,140 | 6,000 | 984.78 |
| 1987-06-12 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 993.41 |
| 1987-06-11 | 1,120 | 1,130 | 1,120 | 1,120 | 4,000 | 967.50 |
| 1987-06-10 | 1,130 | 1,130 | 1,120 | 1,120 | 8,000 | 967.50 |
| 1987-06-09 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 | 993.41 |
| 1987-06-08 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 950.22 |
| 1987-06-06 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 958.86 |
| 1987-06-05 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 958.86 |
| 1987-06-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 932.95 |
| 1987-06-03 | 1,080 | 1,080 | 1,070 | 1,070 | 7,000 | 924.31 |
| 1987-06-02 | 1,140 | 1,140 | 1,080 | 1,080 | 5,000 | 932.95 |
| 1987-06-01 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 993.41 |
| 1987-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 950.22 |
| 1987-05-29 | 1,100 | 1,100 | 1,050 | 1,050 | 4,000 | 907.03 |
| 1987-05-28 | 1,080 | 1,120 | 1,080 | 1,120 | 2,000 | 967.50 |
| 1987-05-27 | 1,100 | 1,100 | 1,090 | 1,100 | 5,000 | 950.22 |
| 1987-05-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 950.22 |
| 1987-05-25 | 1,060 | 1,090 | 1,060 | 1,090 | 3,000 | 941.58 |
| 1987-05-23 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 907.03 |
| 1987-05-22 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 | 915.67 |
| 1987-05-21 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 941.58 |
| 1987-05-18 | 1,090 | 1,090 | 1,040 | 1,040 | 9,000 | 898.39 |
| 1987-05-13 | 1,110 | 1,150 | 1,110 | 1,150 | 57,000 | 993.41 |
| 1987-05-12 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,019.33 |
| 1987-05-11 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 1,019.33 |
| 1987-05-06 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,027.97 |
| 1987-05-01 | 1,190 | 1,190 | 1,150 | 1,190 | 13,000 | 1,027.97 |
| 1987-04-30 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,010.69 |
| 1987-04-27 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,027.97 |
| 1987-04-24 | 1,160 | 1,190 | 1,160 | 1,190 | 25,000 | 1,027.97 |
| 1987-04-23 | 1,130 | 1,150 | 1,120 | 1,150 | 8,000 | 993.41 |
| 1987-04-22 | 1,150 | 1,150 | 1,130 | 1,130 | 14,000 | 976.14 |
| 1987-04-21 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 | 976.14 |
| 1987-04-20 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 993.41 |
| 1987-04-17 | 1,150 | 1,150 | 1,140 | 1,150 | 9,000 | 993.41 |
| 1987-04-16 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 993.41 |
| 1987-04-15 | 1,140 | 1,140 | 1,130 | 1,130 | 17,000 | 976.14 |
| 1987-04-14 | 1,110 | 1,130 | 1,110 | 1,130 | 12,000 | 976.14 |
| 1987-04-13 | 1,100 | 1,100 | 1,090 | 1,100 | 5,000 | 950.22 |
| 1987-04-09 | 1,090 | 1,120 | 1,090 | 1,120 | 3,000 | 967.50 |
| 1987-04-08 | 1,130 | 1,130 | 1,130 | 1,130 | 60,000 | 976.14 |
| 1987-04-07 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 976.14 |
| 1987-04-04 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 976.14 |
| 1987-04-03 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 976.14 |
| 1987-04-02 | 1,130 | 1,140 | 1,130 | 1,130 | 11,000 | 976.14 |
| 1987-04-01 | 1,140 | 1,140 | 1,130 | 1,130 | 10,000 | 976.14 |
| 1987-03-31 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 976.14 |
| 1987-03-30 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 976.14 |
| 1987-03-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 976.14 |
| 1987-03-27 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 976.14 |
| 1987-03-26 | 1,120 | 1,120 | 1,100 | 1,120 | 8,000 | 967.50 |
| 1987-03-25 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 967.50 |
| 1987-03-24 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 967.50 |
| 1987-03-23 | 1,110 | 1,120 | 1,110 | 1,120 | 5,000 | 967.50 |
| 1987-03-20 | 1,110 | 1,130 | 1,100 | 1,130 | 8,000 | 976.14 |
| 1987-03-19 | 1,130 | 1,150 | 1,130 | 1,150 | 8,000 | 993.41 |
| 1987-03-17 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 1,010.69 |
| 1987-03-13 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 | 1,010.69 |
| 1987-03-12 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 1,010.69 |
| 1987-03-11 | 1,160 | 1,180 | 1,160 | 1,170 | 4,000 | 1,010.69 |
| 1987-03-09 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,010.69 |
| 1987-03-06 | 1,180 | 1,190 | 1,170 | 1,190 | 7,000 | 1,027.97 |
| 1987-03-05 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 1,036.61 |
| 1987-03-04 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 1,036.61 |
| 1987-03-03 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,019.33 |
| 1987-03-02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,053.88 |
| 1987-02-28 | 1,180 | 1,220 | 1,180 | 1,220 | 5,000 | 1,053.88 |
| 1987-02-27 | 1,210 | 1,210 | 1,190 | 1,200 | 20,000 | 1,036.61 |
| 1987-02-26 | 1,230 | 1,230 | 1,230 | 1,230 | 52,000 | 1,062.52 |
| 1987-02-25 | 1,230 | 1,230 | 1,230 | 1,230 | 14,000 | 1,062.52 |
| 1987-02-24 | 1,230 | 1,230 | 1,230 | 1,230 | 9,000 | 1,062.52 |
| 1987-02-23 | 1,230 | 1,240 | 1,230 | 1,230 | 11,000 | 1,062.52 |
| 1987-02-20 | 1,230 | 1,240 | 1,230 | 1,240 | 5,000 | 1,071.16 |
| 1987-02-19 | 1,230 | 1,240 | 1,230 | 1,240 | 14,000 | 1,071.16 |
| 1987-02-18 | 1,250 | 1,260 | 1,230 | 1,230 | 70,000 | 1,062.52 |
| 1987-02-17 | 1,250 | 1,260 | 1,250 | 1,260 | 19,000 | 1,088.44 |
| 1987-02-16 | 1,250 | 1,250 | 1,250 | 1,250 | 31,000 | 1,079.80 |
| 1987-02-13 | 1,250 | 1,250 | 1,240 | 1,250 | 79,000 | 1,079.80 |
| 1987-02-12 | 1,260 | 1,260 | 1,250 | 1,250 | 11,000 | 1,079.80 |
| 1987-02-10 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 1,088.44 |
| 1987-02-09 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,079.80 |
| 1987-02-07 | 1,250 | 1,270 | 1,250 | 1,260 | 25,000 | 1,088.44 |
| 1987-02-06 | 1,250 | 1,250 | 1,250 | 1,250 | 18,000 | 1,079.80 |
| 1987-02-05 | 1,230 | 1,250 | 1,220 | 1,250 | 15,000 | 1,079.80 |
| 1987-02-04 | 1,210 | 1,230 | 1,210 | 1,230 | 4,000 | 1,062.52 |
| 1987-01-31 | 1,270 | 1,270 | 1,260 | 1,260 | 7,000 | 1,088.44 |
| 1987-01-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,079.80 |
| 1987-01-28 | 1,280 | 1,280 | 1,250 | 1,280 | 18,000 | 1,105.71 |
| 1987-01-27 | 1,260 | 1,290 | 1,250 | 1,250 | 48,000 | 1,079.80 |
| 1987-01-26 | 1,250 | 1,250 | 1,230 | 1,250 | 19,000 | 1,079.80 |
| 1987-01-24 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 1,062.52 |
| 1987-01-23 | 1,240 | 1,250 | 1,230 | 1,250 | 7,000 | 1,079.80 |
| 1987-01-22 | 1,230 | 1,240 | 1,230 | 1,230 | 36,000 | 1,062.52 |
| 1987-01-21 | 1,250 | 1,250 | 1,230 | 1,240 | 19,000 | 1,071.16 |
| 1987-01-20 | 1,250 | 1,250 | 1,250 | 1,250 | 23,000 | 1,079.80 |
| 1987-01-19 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,079.80 |
| 1987-01-16 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,062.52 |
| 1987-01-14 | 1,250 | 1,250 | 1,210 | 1,210 | 14,000 | 1,045.24 |
| 1987-01-13 | 1,240 | 1,250 | 1,240 | 1,250 | 9,000 | 1,079.80 |
| 1987-01-12 | 1,250 | 1,270 | 1,240 | 1,270 | 9,000 | 1,097.07 |
| 1987-01-09 | 1,220 | 1,230 | 1,220 | 1,230 | 7,000 | 1,062.52 |
| 1987-01-08 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,053.88 |
| 1987-01-07 | 1,220 | 1,240 | 1,220 | 1,230 | 4,000 | 1,062.52 |
| 1987-01-05 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,071.16 |
分割・併合履歴 ： [1989-10-26]1株→1.05株 [1988-10-27]1株→1.05株 [1987-10-28]1株→1.05株 [1986-10-28]1株→1.15株
