8089 ナイス(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 | 1,040 | 1,040 | 1,030 | 1,040 | 46,000 | 9,454.55 |
| 1987-12-26 | 1,070 | 1,070 | 1,060 | 1,060 | 48,000 | 9,636.36 |
| 1987-12-25 | 1,080 | 1,080 | 1,070 | 1,080 | 68,000 | 9,818.18 |
| 1987-12-24 | 1,090 | 1,090 | 1,080 | 1,080 | 19,000 | 9,818.18 |
| 1987-12-23 | 1,100 | 1,100 | 1,080 | 1,090 | 78,000 | 9,909.09 |
| 1987-12-22 | 1,080 | 1,100 | 1,080 | 1,100 | 68,000 | 10,000 |
| 1987-12-21 | 1,100 | 1,100 | 1,080 | 1,080 | 22,000 | 9,818.18 |
| 1987-12-18 | 1,070 | 1,100 | 1,060 | 1,060 | 103,000 | 9,636.36 |
| 1987-12-17 | 1,100 | 1,100 | 1,080 | 1,080 | 91,000 | 9,818.18 |
| 1987-12-16 | 1,100 | 1,100 | 1,080 | 1,100 | 63,000 | 10,000 |
| 1987-12-15 | 1,070 | 1,100 | 1,070 | 1,100 | 81,000 | 10,000 |
| 1987-12-14 | 1,080 | 1,090 | 1,060 | 1,060 | 87,000 | 9,636.36 |
| 1987-12-11 | 1,110 | 1,140 | 1,100 | 1,100 | 272,000 | 10,000 |
| 1987-12-10 | 1,100 | 1,150 | 1,100 | 1,140 | 134,000 | 10,363.60 |
| 1987-12-09 | 1,110 | 1,110 | 1,070 | 1,070 | 20,000 | 9,727.27 |
| 1987-12-08 | 1,100 | 1,100 | 1,070 | 1,100 | 28,000 | 10,000 |
| 1987-12-07 | 1,110 | 1,120 | 1,100 | 1,120 | 23,000 | 10,181.80 |
| 1987-12-05 | 1,120 | 1,130 | 1,110 | 1,110 | 49,000 | 10,090.90 |
| 1987-12-04 | 1,160 | 1,170 | 1,120 | 1,120 | 168,000 | 10,181.80 |
| 1987-12-03 | 1,120 | 1,190 | 1,100 | 1,180 | 644,000 | 10,727.30 |
| 1987-12-02 | 1,060 | 1,100 | 1,060 | 1,100 | 146,000 | 10,000 |
| 1987-12-01 | 1,030 | 1,050 | 1,020 | 1,020 | 92,000 | 9,272.73 |
| 1987-11-30 | 1,070 | 1,070 | 1,040 | 1,070 | 73,000 | 9,727.27 |
| 1987-11-28 | 1,050 | 1,080 | 1,050 | 1,070 | 32,000 | 9,727.27 |
| 1987-11-27 | 1,080 | 1,080 | 1,050 | 1,050 | 112,000 | 9,545.45 |
| 1987-11-26 | 1,070 | 1,080 | 1,070 | 1,070 | 133,000 | 9,727.27 |
| 1987-11-25 | 1,070 | 1,070 | 1,030 | 1,070 | 57,000 | 9,727.27 |
| 1987-11-24 | 1,030 | 1,030 | 1,020 | 1,020 | 20,000 | 9,272.73 |
| 1987-11-20 | 1,030 | 1,030 | 1,010 | 1,010 | 39,000 | 9,181.82 |
| 1987-11-19 | 1,080 | 1,080 | 1,030 | 1,030 | 71,000 | 9,363.64 |
| 1987-11-18 | 1,020 | 1,040 | 1,020 | 1,040 | 13,000 | 9,454.55 |
| 1987-11-17 | 1,060 | 1,060 | 1,010 | 1,020 | 14,000 | 9,272.73 |
| 1987-11-16 | 1,050 | 1,060 | 985 | 1,060 | 45,000 | 9,636.36 |
| 1987-11-13 | 1,000 | 1,060 | 995 | 1,050 | 128,000 | 9,545.45 |
| 1987-11-12 | 972 | 1,020 | 972 | 990 | 77,000 | 9,000 |
| 1987-11-11 | 1,000 | 1,000 | 990 | 990 | 66,000 | 9,000 |
| 1987-11-10 | 1,070 | 1,070 | 1,010 | 1,010 | 46,000 | 9,181.82 |
| 1987-11-09 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 9,545.45 |
| 1987-11-07 | 1,080 | 1,080 | 1,030 | 1,070 | 35,000 | 9,727.27 |
| 1987-11-06 | 1,040 | 1,060 | 1,020 | 1,020 | 43,000 | 9,272.73 |
| 1987-11-05 | 1,040 | 1,050 | 1,010 | 1,040 | 118,000 | 9,454.55 |
| 1987-11-04 | 1,060 | 1,100 | 1,060 | 1,060 | 24,000 | 9,636.36 |
| 1987-11-02 | 1,090 | 1,090 | 1,060 | 1,090 | 42,000 | 9,909.09 |
| 1987-10-31 | 1,070 | 1,090 | 1,020 | 1,050 | 122,000 | 9,545.45 |
| 1987-10-30 | 1,060 | 1,060 | 1,040 | 1,040 | 25,000 | 9,454.55 |
| 1987-10-29 | 1,010 | 1,050 | 1,010 | 1,020 | 47,000 | 9,272.73 |
| 1987-10-28 | 1,100 | 1,100 | 1,060 | 1,060 | 90,000 | 9,636.36 |
| 1987-10-27 | 1,040 | 1,040 | 1,010 | 1,030 | 65,000 | 9,363.64 |
| 1987-10-26 | 1,060 | 1,060 | 1,000 | 1,040 | 77,000 | 9,454.55 |
| 1987-10-24 | 1,080 | 1,100 | 1,060 | 1,100 | 149,000 | 10,000 |
| 1987-10-23 | 1,090 | 1,160 | 1,080 | 1,100 | 190,000 | 10,000 |
| 1987-10-22 | 1,140 | 1,210 | 1,120 | 1,120 | 461,000 | 10,181.80 |
| 1987-10-21 | 1,040 | 1,170 | 1,040 | 1,120 | 502,000 | 10,181.80 |
| 1987-10-20 | 1,080 | 1,080 | 1,060 | 1,060 | 258,000 | 9,636.36 |
| 1987-10-19 | 1,280 | 1,310 | 1,250 | 1,260 | 75,000 | 11,454.50 |
| 1987-10-16 | 1,310 | 1,310 | 1,280 | 1,280 | 33,000 | 11,636.40 |
| 1987-10-15 | 1,300 | 1,320 | 1,290 | 1,290 | 72,000 | 11,727.30 |
| 1987-10-14 | 1,330 | 1,330 | 1,310 | 1,330 | 100,000 | 12,090.90 |
| 1987-10-13 | 1,300 | 1,310 | 1,290 | 1,310 | 59,000 | 11,909.10 |
| 1987-10-12 | 1,330 | 1,330 | 1,290 | 1,290 | 68,000 | 11,727.30 |
| 1987-10-09 | 1,360 | 1,380 | 1,330 | 1,330 | 112,000 | 12,090.90 |
| 1987-10-08 | 1,340 | 1,360 | 1,300 | 1,320 | 41,000 | 12,000 |
| 1987-10-07 | 1,360 | 1,380 | 1,290 | 1,380 | 248,000 | 12,545.50 |
| 1987-10-06 | 1,380 | 1,380 | 1,360 | 1,380 | 162,000 | 12,545.50 |
| 1987-10-05 | 1,360 | 1,370 | 1,350 | 1,360 | 85,000 | 12,363.60 |
| 1987-10-03 | 1,360 | 1,390 | 1,360 | 1,360 | 24,000 | 12,363.60 |
| 1987-10-02 | 1,380 | 1,400 | 1,370 | 1,400 | 217,000 | 12,727.30 |
| 1987-10-01 | 1,400 | 1,400 | 1,360 | 1,390 | 233,000 | 12,636.40 |
| 1987-09-30 | 1,390 | 1,390 | 1,370 | 1,390 | 232,000 | 12,636.40 |
| 1987-09-29 | 1,380 | 1,400 | 1,350 | 1,390 | 475,000 | 12,636.40 |
| 1987-09-28 | 1,320 | 1,370 | 1,320 | 1,350 | 118,000 | 12,272.70 |
| 1987-09-26 | 1,320 | 1,320 | 1,300 | 1,320 | 112,000 | 12,000 |
| 1987-09-25 | 1,300 | 1,330 | 1,290 | 1,320 | 344,000 | 12,000 |
| 1987-09-24 | 1,280 | 1,320 | 1,280 | 1,310 | 390,000 | 11,909.10 |
| 1987-09-22 | 1,290 | 1,290 | 1,270 | 1,270 | 119,000 | 11,545.50 |
| 1987-09-21 | 1,290 | 1,300 | 1,290 | 1,290 | 65,000 | 11,727.30 |
| 1987-09-18 | 1,290 | 1,310 | 1,280 | 1,300 | 62,000 | 11,818.20 |
| 1987-09-17 | 1,300 | 1,310 | 1,280 | 1,280 | 123,000 | 11,636.40 |
| 1987-09-16 | 1,300 | 1,300 | 1,270 | 1,270 | 121,000 | 11,545.50 |
| 1987-09-14 | 1,300 | 1,300 | 1,260 | 1,280 | 162,000 | 11,636.40 |
| 1987-09-11 | 1,320 | 1,330 | 1,280 | 1,300 | 102,000 | 11,818.20 |
| 1987-09-10 | 1,310 | 1,330 | 1,300 | 1,310 | 57,000 | 11,909.10 |
| 1987-09-09 | 1,360 | 1,360 | 1,310 | 1,310 | 154,000 | 11,909.10 |
| 1987-09-08 | 1,370 | 1,370 | 1,310 | 1,310 | 100,000 | 11,909.10 |
| 1987-09-07 | 1,410 | 1,410 | 1,370 | 1,390 | 181,000 | 12,636.40 |
| 1987-09-05 | 1,380 | 1,410 | 1,360 | 1,410 | 215,000 | 12,818.20 |
| 1987-09-04 | 1,400 | 1,420 | 1,390 | 1,390 | 323,000 | 12,636.40 |
| 1987-09-03 | 1,430 | 1,450 | 1,390 | 1,400 | 372,000 | 12,727.30 |
| 1987-09-02 | 1,460 | 1,470 | 1,430 | 1,440 | 451,000 | 13,090.90 |
| 1987-09-01 | 1,430 | 1,500 | 1,430 | 1,450 | 337,000 | 13,181.80 |
| 1987-08-31 | 1,450 | 1,450 | 1,410 | 1,410 | 131,000 | 12,818.20 |
| 1987-08-29 | 1,430 | 1,460 | 1,430 | 1,430 | 162,000 | 13,000 |
| 1987-08-28 | 1,490 | 1,500 | 1,450 | 1,470 | 544,000 | 13,363.60 |
| 1987-08-27 | 1,490 | 1,520 | 1,460 | 1,490 | 1,190,000 | 13,545.50 |
| 1987-08-26 | 1,440 | 1,490 | 1,430 | 1,470 | 1,421,000 | 13,363.60 |
| 1987-08-25 | 1,430 | 1,440 | 1,420 | 1,430 | 487,000 | 13,000 |
| 1987-08-24 | 1,460 | 1,470 | 1,420 | 1,430 | 334,000 | 13,000 |
| 1987-08-22 | 1,430 | 1,460 | 1,430 | 1,460 | 1,123,000 | 13,272.70 |
| 1987-08-21 | 1,420 | 1,440 | 1,410 | 1,410 | 1,474,000 | 12,818.20 |
| 1987-08-20 | 1,370 | 1,390 | 1,370 | 1,380 | 263,000 | 12,545.50 |
| 1987-08-19 | 1,360 | 1,380 | 1,340 | 1,350 | 218,000 | 12,272.70 |
| 1987-08-18 | 1,370 | 1,410 | 1,370 | 1,380 | 985,000 | 12,545.50 |
| 1987-08-17 | 1,350 | 1,370 | 1,350 | 1,370 | 233,000 | 12,454.50 |
| 1987-08-14 | 1,350 | 1,360 | 1,340 | 1,350 | 349,000 | 12,272.70 |
| 1987-08-13 | 1,340 | 1,350 | 1,320 | 1,340 | 344,000 | 12,181.80 |
| 1987-08-12 | 1,360 | 1,380 | 1,320 | 1,320 | 732,000 | 12,000 |
| 1987-08-11 | 1,380 | 1,430 | 1,330 | 1,400 | 1,468,000 | 12,727.30 |
| 1987-08-10 | 1,310 | 1,380 | 1,290 | 1,370 | 1,435,000 | 12,454.50 |
| 1987-08-07 | 1,290 | 1,300 | 1,260 | 1,290 | 444,000 | 11,727.30 |
| 1987-08-06 | 1,270 | 1,290 | 1,260 | 1,290 | 1,107,000 | 11,727.30 |
| 1987-08-05 | 1,180 | 1,260 | 1,150 | 1,180 | 1,184,000 | 10,727.30 |
| 1987-08-04 | 1,170 | 1,240 | 1,170 | 1,180 | 44,000 | 10,727.30 |
| 1987-08-03 | 1,210 | 1,220 | 1,150 | 1,210 | 89,000 | 11,000 |
| 1987-08-01 | 1,230 | 1,240 | 1,220 | 1,230 | 42,000 | 11,181.80 |
| 1987-07-31 | 1,240 | 1,240 | 1,200 | 1,240 | 156,000 | 11,272.70 |
| 1987-07-30 | 1,230 | 1,240 | 1,190 | 1,240 | 184,000 | 11,272.70 |
| 1987-07-29 | 1,230 | 1,250 | 1,190 | 1,210 | 218,000 | 11,000 |
| 1987-07-28 | 1,250 | 1,260 | 1,220 | 1,250 | 114,000 | 11,363.60 |
| 1987-07-27 | 1,250 | 1,270 | 1,190 | 1,260 | 124,000 | 11,454.50 |
| 1987-07-25 | 1,240 | 1,250 | 1,230 | 1,240 | 116,000 | 11,272.70 |
| 1987-07-24 | 1,220 | 1,260 | 1,200 | 1,250 | 320,000 | 11,363.60 |
| 1987-07-23 | 1,170 | 1,220 | 1,150 | 1,220 | 86,000 | 11,090.90 |
| 1987-07-22 | 1,160 | 1,190 | 1,110 | 1,130 | 75,000 | 10,272.70 |
| 1987-07-21 | 1,140 | 1,180 | 1,140 | 1,140 | 185,000 | 10,363.60 |
| 1987-07-20 | 1,270 | 1,270 | 1,160 | 1,180 | 99,000 | 10,727.30 |
| 1987-07-17 | 1,240 | 1,270 | 1,230 | 1,270 | 651,000 | 11,545.50 |
| 1987-07-16 | 1,200 | 1,240 | 1,190 | 1,240 | 593,000 | 11,272.70 |
| 1987-07-15 | 1,200 | 1,220 | 1,180 | 1,190 | 372,000 | 10,818.20 |
| 1987-07-14 | 1,190 | 1,190 | 1,150 | 1,180 | 339,000 | 10,727.30 |
| 1987-07-13 | 1,160 | 1,190 | 1,150 | 1,160 | 243,000 | 10,545.50 |
| 1987-07-10 | 1,120 | 1,180 | 1,120 | 1,160 | 189,000 | 10,545.50 |
| 1987-07-09 | 1,070 | 1,120 | 1,040 | 1,100 | 209,000 | 10,000 |
| 1987-07-08 | 1,090 | 1,090 | 1,070 | 1,070 | 72,000 | 9,727.27 |
| 1987-07-07 | 1,060 | 1,080 | 1,050 | 1,070 | 127,000 | 9,727.27 |
| 1987-07-06 | 1,080 | 1,090 | 1,080 | 1,080 | 52,000 | 9,818.18 |
| 1987-07-04 | 1,100 | 1,120 | 1,100 | 1,100 | 71,000 | 10,000 |
| 1987-07-03 | 1,150 | 1,160 | 1,100 | 1,120 | 188,000 | 10,181.80 |
| 1987-07-02 | 1,120 | 1,150 | 1,120 | 1,130 | 92,000 | 10,272.70 |
| 1987-07-01 | 1,090 | 1,120 | 1,030 | 1,080 | 220,000 | 9,818.18 |
| 1987-06-30 | 1,110 | 1,110 | 1,060 | 1,080 | 77,000 | 9,818.18 |
| 1987-06-29 | 1,120 | 1,140 | 1,110 | 1,110 | 54,000 | 10,090.90 |
| 1987-06-27 | 1,140 | 1,140 | 1,120 | 1,120 | 58,000 | 10,181.80 |
| 1987-06-26 | 1,160 | 1,160 | 1,130 | 1,140 | 108,000 | 10,363.60 |
| 1987-06-25 | 1,180 | 1,180 | 1,150 | 1,170 | 128,000 | 10,636.40 |
| 1987-06-24 | 1,130 | 1,200 | 1,130 | 1,190 | 68,000 | 10,818.20 |
| 1987-06-23 | 1,150 | 1,170 | 1,120 | 1,120 | 127,000 | 10,181.80 |
| 1987-06-22 | 1,160 | 1,190 | 1,150 | 1,170 | 71,000 | 10,636.40 |
| 1987-06-19 | 1,200 | 1,250 | 1,190 | 1,200 | 130,000 | 10,909.10 |
| 1987-06-18 | 1,190 | 1,220 | 1,190 | 1,190 | 108,000 | 10,818.20 |
| 1987-06-17 | 1,200 | 1,220 | 1,180 | 1,190 | 93,000 | 10,818.20 |
| 1987-06-16 | 1,200 | 1,200 | 1,170 | 1,190 | 58,000 | 10,818.20 |
| 1987-06-15 | 1,230 | 1,230 | 1,200 | 1,210 | 82,000 | 11,000 |
| 1987-06-12 | 1,260 | 1,260 | 1,210 | 1,230 | 173,000 | 11,181.80 |
| 1987-06-11 | 1,240 | 1,300 | 1,230 | 1,260 | 181,000 | 11,454.50 |
| 1987-06-10 | 1,240 | 1,270 | 1,210 | 1,270 | 173,000 | 11,545.50 |
| 1987-06-09 | 1,240 | 1,250 | 1,220 | 1,240 | 51,000 | 11,272.70 |
| 1987-06-08 | 1,250 | 1,270 | 1,240 | 1,240 | 97,000 | 11,272.70 |
| 1987-06-06 | 1,240 | 1,240 | 1,220 | 1,230 | 82,000 | 11,181.80 |
| 1987-06-05 | 1,240 | 1,250 | 1,200 | 1,200 | 208,000 | 10,909.10 |
| 1987-06-04 | 1,260 | 1,290 | 1,230 | 1,230 | 393,000 | 11,181.80 |
| 1987-06-03 | 1,200 | 1,240 | 1,180 | 1,240 | 138,000 | 11,272.70 |
| 1987-06-02 | 1,220 | 1,220 | 1,190 | 1,190 | 225,000 | 10,818.20 |
| 1987-06-01 | 1,250 | 1,250 | 1,210 | 1,220 | 65,000 | 11,090.90 |
| 1987-05-30 | 1,240 | 1,250 | 1,220 | 1,250 | 145,000 | 11,363.60 |
| 1987-05-29 | 1,240 | 1,260 | 1,200 | 1,240 | 351,000 | 11,272.70 |
| 1987-05-28 | 1,240 | 1,250 | 1,220 | 1,240 | 232,000 | 11,272.70 |
| 1987-05-27 | 1,240 | 1,250 | 1,190 | 1,210 | 804,000 | 11,000 |
| 1987-05-26 | 1,260 | 1,280 | 1,240 | 1,260 | 139,000 | 11,454.50 |
| 1987-05-25 | 1,320 | 1,330 | 1,260 | 1,260 | 388,000 | 11,454.50 |
| 1987-05-23 | 1,290 | 1,310 | 1,280 | 1,310 | 944,000 | 11,909.10 |
| 1987-05-22 | 1,250 | 1,270 | 1,200 | 1,270 | 996,000 | 11,545.50 |
| 1987-05-21 | 1,120 | 1,230 | 1,120 | 1,190 | 760,000 | 10,818.20 |
| 1987-05-20 | 1,160 | 1,160 | 1,090 | 1,110 | 317,000 | 10,090.90 |
| 1987-05-19 | 1,200 | 1,200 | 1,160 | 1,160 | 256,000 | 10,545.50 |
| 1987-05-18 | 1,240 | 1,260 | 1,160 | 1,180 | 600,000 | 10,727.30 |
| 1987-05-15 | 1,280 | 1,290 | 1,250 | 1,280 | 421,000 | 11,636.40 |
| 1987-05-14 | 1,240 | 1,340 | 1,210 | 1,300 | 2,462,000 | 11,818.20 |
| 1987-05-13 | 1,240 | 1,260 | 1,180 | 1,240 | 1,629,000 | 11,272.70 |
| 1987-05-12 | 1,190 | 1,240 | 1,170 | 1,240 | 1,819,000 | 11,272.70 |
| 1987-05-11 | 1,190 | 1,210 | 1,180 | 1,180 | 1,755,000 | 10,727.30 |
| 1987-05-08 | 1,160 | 1,190 | 1,130 | 1,170 | 1,922,000 | 10,636.40 |
| 1987-05-07 | 1,100 | 1,150 | 1,080 | 1,120 | 1,276,000 | 10,181.80 |
| 1987-05-06 | 1,120 | 1,120 | 1,060 | 1,080 | 250,000 | 9,818.18 |
| 1987-05-02 | 1,090 | 1,120 | 1,070 | 1,120 | 591,000 | 10,181.80 |
| 1987-05-01 | 1,030 | 1,110 | 1,020 | 1,090 | 1,292,000 | 9,909.09 |
| 1987-04-30 | 981 | 1,020 | 980 | 1,000 | 473,000 | 9,090.91 |
| 1987-04-28 | 990 | 1,000 | 969 | 980 | 510,000 | 8,909.09 |
| 1987-04-27 | 1,050 | 1,050 | 1,000 | 1,010 | 476,000 | 9,181.82 |
| 1987-04-25 | 1,030 | 1,050 | 1,010 | 1,040 | 314,000 | 9,454.55 |
| 1987-04-24 | 1,050 | 1,060 | 1,010 | 1,010 | 395,000 | 9,181.82 |
| 1987-04-23 | 1,020 | 1,050 | 1,020 | 1,040 | 329,000 | 9,454.55 |
| 1987-04-22 | 1,060 | 1,070 | 998 | 1,020 | 265,000 | 9,272.73 |
| 1987-04-21 | 1,030 | 1,060 | 1,000 | 1,040 | 368,000 | 9,454.55 |
| 1987-04-20 | 1,060 | 1,060 | 1,000 | 1,030 | 408,000 | 9,363.64 |
| 1987-04-17 | 1,080 | 1,090 | 1,040 | 1,060 | 766,000 | 9,636.36 |
| 1987-04-16 | 1,000 | 1,070 | 1,000 | 1,060 | 1,367,000 | 9,636.36 |
| 1987-04-15 | 1,010 | 1,020 | 991 | 999 | 531,000 | 9,081.82 |
| 1987-04-14 | 960 | 1,040 | 955 | 1,040 | 834,000 | 9,454.55 |
| 1987-04-13 | 970 | 970 | 955 | 960 | 456,000 | 8,727.27 |
| 1987-04-10 | 935 | 960 | 935 | 960 | 466,000 | 8,727.27 |
| 1987-04-09 | 960 | 960 | 945 | 945 | 465,000 | 8,590.91 |
| 1987-04-08 | 965 | 965 | 958 | 960 | 384,000 | 8,727.27 |
| 1987-04-07 | 965 | 965 | 950 | 963 | 403,000 | 8,754.55 |
| 1987-04-06 | 978 | 980 | 965 | 965 | 623,000 | 8,772.73 |
| 1987-04-04 | 964 | 969 | 950 | 969 | 624,000 | 8,809.09 |
| 1987-04-03 | 913 | 944 | 913 | 944 | 900,000 | 8,581.82 |
| 1987-04-02 | 899 | 910 | 899 | 903 | 486,000 | 8,209.09 |
| 1987-04-01 | 870 | 899 | 865 | 885 | 347,000 | 8,045.45 |
| 1987-03-31 | 877 | 877 | 860 | 860 | 61,000 | 7,818.18 |
| 1987-03-30 | 900 | 900 | 885 | 890 | 114,000 | 8,090.91 |
| 1987-03-28 | 895 | 901 | 894 | 894 | 161,000 | 8,127.27 |
| 1987-03-27 | 880 | 900 | 875 | 899 | 91,000 | 8,172.73 |
| 1987-03-26 | 880 | 880 | 850 | 850 | 56,000 | 7,727.27 |
| 1987-03-25 | 899 | 900 | 879 | 880 | 50,000 | 8,000 |
| 1987-03-24 | 880 | 890 | 865 | 885 | 65,000 | 8,045.45 |
| 1987-03-23 | 867 | 877 | 850 | 870 | 41,000 | 7,909.09 |
| 1987-03-20 | 870 | 880 | 860 | 860 | 42,000 | 7,818.18 |
| 1987-03-19 | 880 | 890 | 875 | 875 | 55,000 | 7,954.55 |
| 1987-03-18 | 895 | 913 | 870 | 870 | 174,000 | 7,909.09 |
| 1987-03-17 | 884 | 895 | 884 | 887 | 31,000 | 8,063.64 |
| 1987-03-16 | 878 | 882 | 876 | 882 | 25,000 | 8,018.18 |
| 1987-03-13 | 905 | 905 | 875 | 875 | 163,000 | 7,954.55 |
| 1987-03-12 | 880 | 905 | 870 | 895 | 189,000 | 8,136.36 |
| 1987-03-11 | 899 | 899 | 870 | 880 | 236,000 | 8,000 |
| 1987-03-10 | 916 | 917 | 883 | 885 | 149,000 | 8,045.45 |
| 1987-03-09 | 920 | 930 | 908 | 909 | 718,000 | 8,263.64 |
| 1987-03-07 | 850 | 900 | 850 | 900 | 522,000 | 8,181.82 |
| 1987-03-06 | 837 | 855 | 837 | 855 | 110,000 | 7,772.73 |
| 1987-03-05 | 850 | 850 | 835 | 835 | 104,000 | 7,590.91 |
| 1987-03-04 | 845 | 850 | 840 | 840 | 156,000 | 7,636.36 |
| 1987-03-03 | 843 | 847 | 843 | 847 | 28,000 | 7,700 |
| 1987-03-02 | 850 | 850 | 835 | 843 | 26,000 | 7,663.64 |
| 1987-02-28 | 853 | 853 | 848 | 850 | 17,000 | 7,727.27 |
| 1987-02-27 | 850 | 855 | 834 | 849 | 89,000 | 7,718.18 |
| 1987-02-26 | 845 | 854 | 840 | 840 | 138,000 | 7,636.36 |
| 1987-02-25 | 857 | 860 | 850 | 854 | 63,000 | 7,763.64 |
| 1987-02-24 | 859 | 860 | 850 | 860 | 74,000 | 7,818.18 |
| 1987-02-23 | 858 | 860 | 853 | 853 | 73,000 | 7,754.55 |
| 1987-02-20 | 855 | 860 | 851 | 860 | 80,000 | 7,818.18 |
| 1987-02-19 | 850 | 860 | 845 | 860 | 59,000 | 7,818.18 |
| 1987-02-18 | 859 | 859 | 845 | 845 | 74,000 | 7,681.82 |
| 1987-02-17 | 817 | 840 | 817 | 840 | 41,000 | 7,636.36 |
| 1987-02-16 | 833 | 840 | 816 | 816 | 143,000 | 7,418.18 |
| 1987-02-13 | 838 | 838 | 835 | 835 | 29,000 | 7,590.91 |
| 1987-02-12 | 840 | 840 | 835 | 835 | 78,000 | 7,590.91 |
| 1987-02-10 | 845 | 845 | 835 | 835 | 6,000 | 7,590.91 |
| 1987-02-09 | 850 | 850 | 835 | 835 | 157,000 | 7,590.91 |
| 1987-02-07 | 841 | 841 | 841 | 841 | 5,000 | 7,645.45 |
| 1987-02-06 | 860 | 860 | 841 | 857 | 34,000 | 7,790.91 |
| 1987-02-05 | 863 | 863 | 840 | 840 | 85,000 | 7,636.36 |
| 1987-02-04 | 860 | 865 | 854 | 860 | 219,000 | 7,818.18 |
| 1987-02-03 | 869 | 869 | 855 | 855 | 195,000 | 7,772.73 |
| 1987-02-02 | 855 | 870 | 847 | 855 | 177,000 | 7,772.73 |
| 1987-01-31 | 850 | 870 | 848 | 870 | 125,000 | 7,909.09 |
| 1987-01-30 | 868 | 870 | 859 | 870 | 416,000 | 7,909.09 |
| 1987-01-29 | 840 | 850 | 840 | 850 | 9,000 | 7,727.27 |
| 1987-01-28 | 836 | 870 | 831 | 870 | 65,000 | 7,909.09 |
| 1987-01-27 | 855 | 855 | 835 | 835 | 37,000 | 7,590.91 |
| 1987-01-26 | 830 | 860 | 830 | 857 | 105,000 | 7,790.91 |
| 1987-01-24 | 827 | 840 | 827 | 840 | 26,000 | 7,636.36 |
| 1987-01-23 | 825 | 830 | 825 | 827 | 88,000 | 7,518.18 |
| 1987-01-22 | 830 | 840 | 826 | 830 | 135,000 | 7,545.45 |
| 1987-01-21 | 827 | 832 | 827 | 830 | 89,000 | 7,545.45 |
| 1987-01-20 | 840 | 840 | 830 | 830 | 29,000 | 7,545.45 |
| 1987-01-19 | 855 | 860 | 830 | 846 | 112,000 | 7,690.91 |
| 1987-01-16 | 875 | 875 | 855 | 860 | 124,000 | 7,818.18 |
| 1987-01-14 | 859 | 875 | 850 | 871 | 255,000 | 7,918.18 |
| 1987-01-13 | 859 | 865 | 855 | 859 | 109,000 | 7,809.09 |
| 1987-01-12 | 870 | 875 | 854 | 859 | 171,000 | 7,809.09 |
| 1987-01-09 | 860 | 860 | 855 | 859 | 162,000 | 7,809.09 |
| 1987-01-08 | 846 | 850 | 840 | 850 | 97,000 | 7,727.27 |
| 1987-01-07 | 840 | 850 | 836 | 836 | 78,000 | 7,600 |
| 1987-01-06 | 840 | 840 | 836 | 836 | 57,000 | 7,600 |
| 1987-01-05 | 825 | 830 | 820 | 830 | 34,000 | 7,545.45 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株