8132 シナネンホールディングス(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 | 1,120 | 1,120 | 1,080 | 1,080 | 47,000 | 4,503.75 |
| 1987-12-26 | 1,150 | 1,150 | 1,120 | 1,120 | 23,000 | 4,670.56 |
| 1987-12-25 | 1,160 | 1,160 | 1,150 | 1,150 | 63,000 | 4,795.66 |
| 1987-12-24 | 1,160 | 1,170 | 1,150 | 1,170 | 79,000 | 4,879.07 |
| 1987-12-23 | 1,180 | 1,180 | 1,170 | 1,170 | 32,000 | 4,879.07 |
| 1987-12-22 | 1,180 | 1,180 | 1,170 | 1,170 | 27,000 | 4,879.07 |
| 1987-12-21 | 1,170 | 1,170 | 1,170 | 1,170 | 23,000 | 4,879.07 |
| 1987-12-18 | 1,220 | 1,230 | 1,170 | 1,170 | 77,000 | 4,879.07 |
| 1987-12-17 | 1,180 | 1,240 | 1,180 | 1,240 | 101,000 | 5,170.98 |
| 1987-12-16 | 1,240 | 1,240 | 1,190 | 1,200 | 55,000 | 5,004.17 |
| 1987-12-15 | 1,200 | 1,250 | 1,190 | 1,240 | 159,000 | 5,170.98 |
| 1987-12-14 | 1,180 | 1,200 | 1,160 | 1,180 | 75,000 | 4,920.77 |
| 1987-12-11 | 1,130 | 1,140 | 1,120 | 1,130 | 66,000 | 4,712.26 |
| 1987-12-10 | 1,140 | 1,140 | 1,120 | 1,120 | 67,000 | 4,670.56 |
| 1987-12-09 | 1,150 | 1,150 | 1,120 | 1,140 | 128,000 | 4,753.96 |
| 1987-12-08 | 1,130 | 1,150 | 1,120 | 1,150 | 109,000 | 4,795.66 |
| 1987-12-07 | 1,170 | 1,170 | 1,120 | 1,130 | 63,000 | 4,712.26 |
| 1987-12-05 | 1,170 | 1,170 | 1,150 | 1,170 | 20,000 | 4,879.07 |
| 1987-12-04 | 1,220 | 1,220 | 1,150 | 1,170 | 17,000 | 4,879.07 |
| 1987-12-03 | 1,190 | 1,200 | 1,170 | 1,200 | 83,000 | 5,004.17 |
| 1987-12-02 | 1,200 | 1,200 | 1,170 | 1,170 | 47,000 | 4,879.07 |
| 1987-12-01 | 1,240 | 1,240 | 1,200 | 1,200 | 12,000 | 5,004.17 |
| 1987-11-30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 5,212.68 |
| 1987-11-28 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 5,212.68 |
| 1987-11-27 | 1,220 | 1,220 | 1,210 | 1,210 | 30,000 | 5,045.87 |
| 1987-11-26 | 1,270 | 1,270 | 1,200 | 1,200 | 410,000 | 5,004.17 |
| 1987-11-25 | 1,280 | 1,280 | 1,250 | 1,250 | 47,000 | 5,212.68 |
| 1987-11-24 | 1,320 | 1,320 | 1,290 | 1,290 | 24,000 | 5,379.48 |
| 1987-11-20 | 1,230 | 1,320 | 1,230 | 1,320 | 108,000 | 5,504.59 |
| 1987-11-19 | 1,300 | 1,300 | 1,250 | 1,250 | 21,000 | 5,212.68 |
| 1987-11-18 | 1,270 | 1,300 | 1,250 | 1,300 | 39,000 | 5,421.18 |
| 1987-11-17 | 1,310 | 1,310 | 1,310 | 1,310 | 15,000 | 5,462.89 |
| 1987-11-16 | 1,300 | 1,300 | 1,270 | 1,270 | 17,000 | 5,296.08 |
| 1987-11-13 | 1,230 | 1,270 | 1,230 | 1,270 | 30,000 | 5,296.08 |
| 1987-11-12 | 1,220 | 1,250 | 1,200 | 1,250 | 41,000 | 5,212.68 |
| 1987-11-11 | 1,210 | 1,210 | 1,130 | 1,200 | 57,000 | 5,004.17 |
| 1987-11-10 | 1,250 | 1,250 | 1,150 | 1,150 | 26,000 | 4,795.66 |
| 1987-11-09 | 1,270 | 1,270 | 1,240 | 1,240 | 35,000 | 5,170.98 |
| 1987-11-07 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 | 5,629.69 |
| 1987-11-06 | 1,400 | 1,400 | 1,350 | 1,350 | 54,000 | 5,629.69 |
| 1987-11-05 | 1,300 | 1,400 | 1,290 | 1,400 | 105,000 | 5,838.20 |
| 1987-11-04 | 1,370 | 1,370 | 1,340 | 1,340 | 46,000 | 5,587.99 |
| 1987-11-02 | 1,370 | 1,390 | 1,350 | 1,390 | 80,000 | 5,796.50 |
| 1987-10-31 | 1,450 | 1,450 | 1,380 | 1,410 | 357,000 | 5,879.90 |
| 1987-10-30 | 1,300 | 1,450 | 1,300 | 1,430 | 435,000 | 5,963.30 |
| 1987-10-29 | 1,250 | 1,300 | 1,250 | 1,300 | 231,000 | 5,421.18 |
| 1987-10-28 | 1,200 | 1,300 | 1,170 | 1,300 | 105,000 | 5,421.18 |
| 1987-10-27 | 1,100 | 1,160 | 1,100 | 1,160 | 91,000 | 4,837.36 |
| 1987-10-26 | 1,200 | 1,200 | 1,120 | 1,120 | 39,000 | 4,670.56 |
| 1987-10-24 | 1,170 | 1,170 | 1,150 | 1,170 | 33,000 | 4,879.07 |
| 1987-10-23 | 1,150 | 1,180 | 1,150 | 1,180 | 73,000 | 4,920.77 |
| 1987-10-22 | 1,300 | 1,300 | 1,210 | 1,210 | 104,000 | 5,045.87 |
| 1987-10-21 | 1,120 | 1,260 | 1,120 | 1,260 | 157,000 | 5,254.38 |
| 1987-10-20 | 1,120 | 1,120 | 1,120 | 1,120 | 56,000 | 4,670.56 |
| 1987-10-19 | 1,300 | 1,350 | 1,300 | 1,320 | 65,000 | 5,504.59 |
| 1987-10-16 | 1,400 | 1,400 | 1,320 | 1,320 | 31,000 | 5,504.59 |
| 1987-10-15 | 1,420 | 1,430 | 1,350 | 1,380 | 55,000 | 5,754.80 |
| 1987-10-14 | 1,380 | 1,430 | 1,340 | 1,430 | 876,000 | 5,963.30 |
| 1987-10-13 | 1,340 | 1,380 | 1,330 | 1,380 | 66,000 | 5,754.80 |
| 1987-10-12 | 1,390 | 1,390 | 1,300 | 1,300 | 34,000 | 5,421.18 |
| 1987-10-09 | 1,360 | 1,380 | 1,330 | 1,380 | 124,000 | 5,754.80 |
| 1987-10-08 | 1,370 | 1,370 | 1,350 | 1,350 | 25,000 | 5,629.69 |
| 1987-10-07 | 1,360 | 1,360 | 1,350 | 1,360 | 94,000 | 5,671.39 |
| 1987-10-06 | 1,380 | 1,380 | 1,350 | 1,350 | 12,000 | 5,629.69 |
| 1987-10-05 | 1,430 | 1,430 | 1,390 | 1,400 | 72,000 | 5,838.20 |
| 1987-10-03 | 1,400 | 1,440 | 1,400 | 1,440 | 83,000 | 6,005 |
| 1987-10-02 | 1,360 | 1,450 | 1,360 | 1,400 | 216,000 | 5,838.20 |
| 1987-10-01 | 1,380 | 1,390 | 1,320 | 1,350 | 127,000 | 5,629.69 |
| 1987-09-30 | 1,380 | 1,430 | 1,370 | 1,430 | 35,000 | 5,963.30 |
| 1987-09-29 | 1,370 | 1,380 | 1,350 | 1,370 | 129,000 | 5,713.09 |
| 1987-09-28 | 1,390 | 1,410 | 1,380 | 1,410 | 19,000 | 5,879.90 |
| 1987-09-26 | 1,400 | 1,410 | 1,390 | 1,400 | 71,000 | 5,838.20 |
| 1987-09-25 | 1,420 | 1,420 | 1,390 | 1,420 | 961,000 | 5,921.60 |
| 1987-09-24 | 1,400 | 1,420 | 1,370 | 1,420 | 91,000 | 5,921.60 |
| 1987-09-22 | 1,400 | 1,400 | 1,400 | 1,400 | 262,000 | 5,838.20 |
| 1987-09-21 | 1,410 | 1,410 | 1,350 | 1,400 | 242,000 | 5,838.20 |
| 1987-09-18 | 1,450 | 1,450 | 1,410 | 1,410 | 142,000 | 5,879.90 |
| 1987-09-17 | 1,470 | 1,470 | 1,440 | 1,440 | 103,000 | 6,005 |
| 1987-09-16 | 1,460 | 1,460 | 1,440 | 1,450 | 112,000 | 6,046.71 |
| 1987-09-14 | 1,460 | 1,470 | 1,440 | 1,440 | 99,000 | 6,005 |
| 1987-09-11 | 1,420 | 1,470 | 1,400 | 1,440 | 292,000 | 6,005 |
| 1987-09-10 | 1,400 | 1,420 | 1,390 | 1,410 | 49,000 | 5,879.90 |
| 1987-09-09 | 1,400 | 1,430 | 1,390 | 1,390 | 154,000 | 5,796.50 |
| 1987-09-08 | 1,390 | 1,400 | 1,390 | 1,400 | 31,000 | 5,838.20 |
| 1987-09-07 | 1,390 | 1,410 | 1,390 | 1,390 | 37,000 | 5,796.50 |
| 1987-09-05 | 1,430 | 1,450 | 1,400 | 1,410 | 90,000 | 5,879.90 |
| 1987-09-04 | 1,400 | 1,440 | 1,400 | 1,430 | 88,000 | 5,963.30 |
| 1987-09-03 | 1,440 | 1,440 | 1,380 | 1,390 | 208,000 | 5,796.50 |
| 1987-09-02 | 1,450 | 1,520 | 1,450 | 1,470 | 342,000 | 6,130.11 |
| 1987-09-01 | 1,340 | 1,450 | 1,340 | 1,450 | 291,000 | 6,046.71 |
| 1987-08-31 | 1,370 | 1,380 | 1,330 | 1,330 | 174,000 | 5,546.29 |
| 1987-08-29 | 1,400 | 1,400 | 1,370 | 1,370 | 115,000 | 5,713.09 |
| 1987-08-28 | 1,380 | 1,420 | 1,350 | 1,420 | 203,000 | 5,921.60 |
| 1987-08-27 | 1,410 | 1,430 | 1,400 | 1,400 | 177,000 | 5,838.20 |
| 1987-08-26 | 1,430 | 1,440 | 1,410 | 1,440 | 114,000 | 6,005 |
| 1987-08-25 | 1,460 | 1,460 | 1,430 | 1,430 | 145,000 | 5,963.30 |
| 1987-08-24 | 1,450 | 1,480 | 1,440 | 1,440 | 74,000 | 6,005 |
| 1987-08-22 | 1,450 | 1,460 | 1,430 | 1,440 | 73,000 | 6,005 |
| 1987-08-21 | 1,530 | 1,530 | 1,450 | 1,450 | 125,000 | 6,046.71 |
| 1987-08-20 | 1,540 | 1,540 | 1,530 | 1,530 | 77,000 | 6,380.32 |
| 1987-08-19 | 1,550 | 1,570 | 1,530 | 1,540 | 209,000 | 6,422.02 |
| 1987-08-18 | 1,570 | 1,570 | 1,550 | 1,560 | 160,000 | 6,505.42 |
| 1987-08-17 | 1,540 | 1,580 | 1,540 | 1,570 | 273,000 | 6,547.12 |
| 1987-08-14 | 1,530 | 1,580 | 1,520 | 1,570 | 445,000 | 6,547.12 |
| 1987-08-13 | 1,550 | 1,560 | 1,510 | 1,520 | 179,000 | 6,338.62 |
| 1987-08-12 | 1,530 | 1,620 | 1,530 | 1,570 | 1,966,000 | 6,547.12 |
| 1987-08-11 | 1,550 | 1,590 | 1,550 | 1,550 | 482,000 | 6,463.72 |
| 1987-08-10 | 1,520 | 1,560 | 1,500 | 1,550 | 272,000 | 6,463.72 |
| 1987-08-07 | 1,480 | 1,530 | 1,450 | 1,520 | 200,000 | 6,338.62 |
| 1987-08-06 | 1,530 | 1,530 | 1,470 | 1,470 | 165,000 | 6,130.11 |
| 1987-08-05 | 1,500 | 1,530 | 1,490 | 1,530 | 237,000 | 6,380.32 |
| 1987-08-04 | 1,510 | 1,530 | 1,500 | 1,500 | 333,000 | 6,255.21 |
| 1987-08-03 | 1,510 | 1,550 | 1,510 | 1,510 | 147,000 | 6,296.91 |
| 1987-08-01 | 1,550 | 1,570 | 1,540 | 1,540 | 309,000 | 6,422.02 |
| 1987-07-31 | 1,550 | 1,570 | 1,550 | 1,550 | 279,000 | 6,463.72 |
| 1987-07-30 | 1,600 | 1,620 | 1,570 | 1,570 | 1,228,000 | 6,547.12 |
| 1987-07-29 | 1,550 | 1,640 | 1,550 | 1,610 | 4,023,000 | 6,713.93 |
| 1987-07-28 | 1,460 | 1,540 | 1,460 | 1,520 | 1,251,000 | 6,338.62 |
| 1987-07-27 | 1,450 | 1,470 | 1,430 | 1,450 | 87,000 | 6,046.71 |
| 1987-07-25 | 1,470 | 1,480 | 1,430 | 1,430 | 693,000 | 5,963.30 |
| 1987-07-24 | 1,480 | 1,500 | 1,450 | 1,460 | 495,000 | 6,088.41 |
| 1987-07-23 | 1,380 | 1,500 | 1,380 | 1,470 | 1,161,000 | 6,130.11 |
| 1987-07-22 | 1,400 | 1,420 | 1,350 | 1,400 | 279,000 | 5,838.20 |
| 1987-07-21 | 1,380 | 1,380 | 1,360 | 1,370 | 96,000 | 5,713.09 |
| 1987-07-20 | 1,450 | 1,450 | 1,400 | 1,400 | 112,000 | 5,838.20 |
| 1987-07-17 | 1,420 | 1,440 | 1,410 | 1,440 | 241,000 | 6,005 |
| 1987-07-16 | 1,420 | 1,420 | 1,400 | 1,420 | 87,000 | 5,921.60 |
| 1987-07-15 | 1,410 | 1,420 | 1,390 | 1,420 | 97,000 | 5,921.60 |
| 1987-07-14 | 1,400 | 1,430 | 1,390 | 1,410 | 132,000 | 5,879.90 |
| 1987-07-13 | 1,440 | 1,450 | 1,390 | 1,390 | 139,000 | 5,796.50 |
| 1987-07-10 | 1,360 | 1,440 | 1,360 | 1,420 | 199,000 | 5,921.60 |
| 1987-07-09 | 1,350 | 1,370 | 1,330 | 1,350 | 125,000 | 5,629.69 |
| 1987-07-08 | 1,370 | 1,400 | 1,350 | 1,350 | 255,000 | 5,629.69 |
| 1987-07-07 | 1,390 | 1,400 | 1,350 | 1,370 | 164,000 | 5,713.09 |
| 1987-07-06 | 1,460 | 1,470 | 1,390 | 1,390 | 220,000 | 5,796.50 |
| 1987-07-04 | 1,480 | 1,490 | 1,440 | 1,440 | 207,000 | 6,005 |
| 1987-07-03 | 1,450 | 1,560 | 1,410 | 1,500 | 1,329,000 | 6,255.21 |
| 1987-07-02 | 1,390 | 1,410 | 1,370 | 1,410 | 232,000 | 5,879.90 |
| 1987-07-01 | 1,370 | 1,390 | 1,360 | 1,380 | 276,000 | 5,754.80 |
| 1987-06-30 | 1,350 | 1,370 | 1,330 | 1,370 | 207,000 | 5,713.09 |
| 1987-06-29 | 1,330 | 1,380 | 1,330 | 1,350 | 110,000 | 5,629.69 |
| 1987-06-27 | 1,370 | 1,380 | 1,330 | 1,330 | 145,000 | 5,546.29 |
| 1987-06-26 | 1,390 | 1,390 | 1,360 | 1,360 | 197,000 | 5,671.39 |
| 1987-06-25 | 1,320 | 1,380 | 1,320 | 1,370 | 1,204,000 | 5,713.09 |
| 1987-06-24 | 1,330 | 1,360 | 1,300 | 1,330 | 192,000 | 5,546.29 |
| 1987-06-23 | 1,360 | 1,380 | 1,330 | 1,330 | 142,000 | 5,546.29 |
| 1987-06-22 | 1,400 | 1,400 | 1,350 | 1,350 | 143,000 | 5,629.69 |
| 1987-06-19 | 1,380 | 1,420 | 1,350 | 1,420 | 759,000 | 5,921.60 |
| 1987-06-18 | 1,390 | 1,390 | 1,300 | 1,350 | 304,000 | 5,629.69 |
| 1987-06-17 | 1,350 | 1,380 | 1,340 | 1,370 | 307,000 | 5,713.09 |
| 1987-06-16 | 1,350 | 1,390 | 1,330 | 1,330 | 243,000 | 5,546.29 |
| 1987-06-15 | 1,400 | 1,420 | 1,350 | 1,350 | 441,000 | 5,629.69 |
| 1987-06-12 | 1,390 | 1,460 | 1,380 | 1,400 | 1,272,000 | 5,838.20 |
| 1987-06-11 | 1,380 | 1,400 | 1,370 | 1,380 | 958,000 | 5,754.80 |
| 1987-06-10 | 1,330 | 1,380 | 1,320 | 1,380 | 1,329,000 | 5,754.80 |
| 1987-06-09 | 1,280 | 1,330 | 1,280 | 1,300 | 672,000 | 5,421.18 |
| 1987-06-08 | 1,290 | 1,300 | 1,280 | 1,280 | 156,000 | 5,337.78 |
| 1987-06-06 | 1,300 | 1,300 | 1,270 | 1,300 | 306,000 | 5,421.18 |
| 1987-06-05 | 1,300 | 1,300 | 1,270 | 1,270 | 390,000 | 5,296.08 |
| 1987-06-04 | 1,310 | 1,320 | 1,280 | 1,280 | 1,157,000 | 5,337.78 |
| 1987-06-03 | 1,250 | 1,290 | 1,230 | 1,280 | 837,000 | 5,337.78 |
| 1987-06-02 | 1,230 | 1,260 | 1,210 | 1,220 | 443,000 | 5,087.57 |
| 1987-06-01 | 1,300 | 1,340 | 1,220 | 1,240 | 836,000 | 5,170.98 |
| 1987-05-30 | 1,230 | 1,290 | 1,200 | 1,290 | 2,217,000 | 5,379.48 |
| 1987-05-29 | 1,110 | 1,190 | 1,070 | 1,180 | 878,000 | 4,920.77 |
| 1987-05-28 | 1,150 | 1,160 | 1,120 | 1,120 | 188,000 | 4,670.56 |
| 1987-05-27 | 1,180 | 1,190 | 1,130 | 1,150 | 306,000 | 4,795.66 |
| 1987-05-26 | 1,140 | 1,160 | 1,080 | 1,150 | 284,000 | 4,795.66 |
| 1987-05-25 | 1,200 | 1,200 | 1,120 | 1,140 | 318,000 | 4,753.96 |
| 1987-05-23 | 1,100 | 1,190 | 1,100 | 1,180 | 792,000 | 4,920.77 |
| 1987-05-22 | 1,070 | 1,120 | 1,070 | 1,100 | 553,000 | 4,587.16 |
| 1987-05-21 | 1,060 | 1,080 | 1,060 | 1,070 | 198,000 | 4,462.05 |
| 1987-05-20 | 1,050 | 1,070 | 1,040 | 1,040 | 290,000 | 4,336.95 |
| 1987-05-19 | 1,060 | 1,080 | 1,040 | 1,060 | 181,000 | 4,420.35 |
| 1987-05-18 | 1,090 | 1,090 | 1,040 | 1,040 | 200,000 | 4,336.95 |
| 1987-05-15 | 1,070 | 1,090 | 1,060 | 1,070 | 77,000 | 4,462.05 |
| 1987-05-14 | 1,080 | 1,100 | 1,070 | 1,080 | 79,000 | 4,503.75 |
| 1987-05-13 | 1,060 | 1,080 | 1,060 | 1,060 | 81,000 | 4,420.35 |
| 1987-05-12 | 1,060 | 1,090 | 1,050 | 1,050 | 139,000 | 4,378.65 |
| 1987-05-11 | 1,070 | 1,080 | 1,040 | 1,040 | 132,000 | 4,336.95 |
| 1987-05-08 | 1,130 | 1,130 | 1,100 | 1,100 | 56,000 | 4,587.16 |
| 1987-05-07 | 1,130 | 1,140 | 1,070 | 1,140 | 177,000 | 4,753.96 |
| 1987-05-06 | 1,060 | 1,100 | 1,040 | 1,100 | 84,000 | 4,587.16 |
| 1987-05-02 | 1,080 | 1,080 | 1,060 | 1,080 | 83,000 | 4,503.75 |
| 1987-05-01 | 1,060 | 1,150 | 1,050 | 1,150 | 132,000 | 4,795.66 |
| 1987-04-30 | 1,060 | 1,070 | 1,040 | 1,040 | 77,000 | 4,336.95 |
| 1987-04-28 | 1,090 | 1,090 | 1,030 | 1,040 | 110,000 | 4,336.95 |
| 1987-04-27 | 1,050 | 1,060 | 1,050 | 1,050 | 80,000 | 4,378.65 |
| 1987-04-25 | 1,060 | 1,100 | 1,040 | 1,050 | 155,000 | 4,378.65 |
| 1987-04-24 | 1,050 | 1,100 | 1,030 | 1,080 | 362,000 | 4,503.75 |
| 1987-04-23 | 1,110 | 1,120 | 1,030 | 1,030 | 118,000 | 4,295.25 |
| 1987-04-22 | 1,180 | 1,190 | 1,100 | 1,100 | 238,000 | 4,587.16 |
| 1987-04-21 | 1,200 | 1,210 | 1,150 | 1,150 | 368,000 | 4,795.66 |
| 1987-04-20 | 1,180 | 1,200 | 1,170 | 1,170 | 399,000 | 4,879.07 |
| 1987-04-17 | 1,100 | 1,130 | 1,070 | 1,120 | 65,000 | 4,670.56 |
| 1987-04-16 | 1,060 | 1,100 | 1,060 | 1,100 | 56,000 | 4,587.16 |
| 1987-04-15 | 1,090 | 1,100 | 1,040 | 1,040 | 157,000 | 4,336.95 |
| 1987-04-14 | 1,110 | 1,130 | 1,100 | 1,100 | 69,000 | 4,587.16 |
| 1987-04-13 | 1,200 | 1,200 | 1,120 | 1,140 | 102,000 | 4,753.96 |
| 1987-04-10 | 1,190 | 1,240 | 1,130 | 1,200 | 391,000 | 5,004.17 |
| 1987-04-09 | 1,060 | 1,220 | 1,050 | 1,190 | 579,000 | 4,962.47 |
| 1987-04-08 | 1,060 | 1,060 | 1,030 | 1,050 | 113,000 | 4,378.65 |
| 1987-04-07 | 1,090 | 1,090 | 1,050 | 1,050 | 81,000 | 4,378.65 |
| 1987-04-06 | 1,040 | 1,100 | 1,040 | 1,040 | 96,000 | 4,336.95 |
| 1987-04-04 | 1,040 | 1,060 | 1,040 | 1,060 | 155,000 | 4,420.35 |
| 1987-04-03 | 1,070 | 1,090 | 1,060 | 1,060 | 53,000 | 4,420.35 |
| 1987-04-02 | 1,050 | 1,120 | 1,050 | 1,070 | 75,000 | 4,462.05 |
| 1987-04-01 | 997 | 1,040 | 990 | 1,040 | 172,000 | 4,336.95 |
| 1987-03-31 | 970 | 1,000 | 970 | 980 | 65,000 | 4,086.74 |
| 1987-03-30 | 990 | 1,010 | 990 | 990 | 46,000 | 4,128.44 |
| 1987-03-28 | 1,070 | 1,070 | 1,030 | 1,040 | 54,000 | 4,336.95 |
| 1987-03-27 | 1,040 | 1,050 | 1,010 | 1,050 | 139,000 | 4,378.65 |
| 1987-03-26 | 1,010 | 1,070 | 1,010 | 1,050 | 221,000 | 4,378.65 |
| 1987-03-25 | 1,030 | 1,040 | 1,000 | 1,010 | 204,000 | 4,211.84 |
| 1987-03-24 | 1,030 | 1,090 | 1,030 | 1,040 | 113,000 | 4,336.95 |
| 1987-03-23 | 1,070 | 1,070 | 1,030 | 1,030 | 153,000 | 4,295.25 |
| 1987-03-20 | 1,080 | 1,090 | 1,060 | 1,060 | 129,000 | 4,420.35 |
| 1987-03-19 | 1,080 | 1,100 | 1,070 | 1,070 | 142,000 | 4,462.05 |
| 1987-03-18 | 1,030 | 1,080 | 1,020 | 1,070 | 299,000 | 4,462.05 |
| 1987-03-17 | 1,080 | 1,100 | 1,020 | 1,030 | 81,000 | 4,295.25 |
| 1987-03-16 | 1,090 | 1,100 | 1,080 | 1,100 | 102,000 | 4,587.16 |
| 1987-03-13 | 1,060 | 1,120 | 1,060 | 1,100 | 181,000 | 4,587.16 |
| 1987-03-12 | 1,050 | 1,080 | 1,050 | 1,070 | 270,000 | 4,462.05 |
| 1987-03-11 | 1,120 | 1,130 | 1,060 | 1,060 | 328,000 | 4,420.35 |
| 1987-03-10 | 1,110 | 1,160 | 1,110 | 1,160 | 230,000 | 4,837.36 |
| 1987-03-09 | 1,170 | 1,200 | 1,120 | 1,140 | 165,000 | 4,753.96 |
| 1987-03-07 | 1,200 | 1,200 | 1,170 | 1,190 | 283,000 | 4,962.47 |
| 1987-03-06 | 1,240 | 1,280 | 1,200 | 1,240 | 780,000 | 5,170.98 |
| 1987-03-05 | 1,190 | 1,220 | 1,190 | 1,220 | 582,000 | 5,087.57 |
| 1987-03-04 | 1,200 | 1,220 | 1,170 | 1,190 | 545,000 | 4,962.47 |
| 1987-03-03 | 1,210 | 1,260 | 1,190 | 1,190 | 689,000 | 4,962.47 |
| 1987-03-02 | 1,150 | 1,230 | 1,150 | 1,230 | 470,000 | 5,129.27 |
| 1987-02-28 | 1,190 | 1,190 | 1,110 | 1,140 | 159,000 | 4,753.96 |
| 1987-02-27 | 1,200 | 1,220 | 1,130 | 1,170 | 534,000 | 4,879.07 |
| 1987-02-26 | 1,140 | 1,240 | 1,120 | 1,220 | 1,116,000 | 5,087.57 |
| 1987-02-25 | 1,140 | 1,140 | 1,090 | 1,140 | 614,000 | 4,753.96 |
| 1987-02-24 | 1,020 | 1,190 | 1,010 | 1,140 | 949,000 | 4,753.96 |
| 1987-02-23 | 1,070 | 1,080 | 999 | 1,010 | 396,000 | 4,211.84 |
| 1987-02-20 | 1,100 | 1,100 | 1,040 | 1,070 | 598,000 | 4,462.05 |
| 1987-02-19 | 1,130 | 1,130 | 1,050 | 1,100 | 1,952,000 | 4,587.16 |
| 1987-02-18 | 979 | 1,070 | 979 | 1,070 | 1,633,000 | 4,462.05 |
| 1987-02-17 | 960 | 964 | 940 | 961 | 297,000 | 4,007.51 |
| 1987-02-16 | 960 | 970 | 950 | 950 | 281,000 | 3,961.63 |
| 1987-02-13 | 910 | 960 | 910 | 940 | 304,000 | 3,919.93 |
| 1987-02-12 | 910 | 910 | 899 | 910 | 133,000 | 3,794.83 |
| 1987-02-10 | 903 | 910 | 900 | 910 | 36,000 | 3,794.83 |
| 1987-02-09 | 895 | 910 | 895 | 900 | 69,000 | 3,753.13 |
| 1987-02-07 | 890 | 900 | 890 | 900 | 64,000 | 3,753.13 |
| 1987-02-06 | 880 | 885 | 880 | 880 | 25,000 | 3,669.72 |
| 1987-02-05 | 900 | 904 | 884 | 884 | 94,000 | 3,686.41 |
| 1987-02-04 | 896 | 905 | 895 | 900 | 65,000 | 3,753.13 |
| 1987-02-03 | 905 | 910 | 890 | 890 | 65,000 | 3,711.43 |
| 1987-02-02 | 920 | 920 | 900 | 900 | 22,000 | 3,753.13 |
| 1987-01-31 | 910 | 930 | 910 | 930 | 31,000 | 3,878.23 |
| 1987-01-30 | 890 | 900 | 890 | 900 | 26,000 | 3,753.13 |
| 1987-01-29 | 901 | 905 | 885 | 900 | 115,000 | 3,753.13 |
| 1987-01-28 | 915 | 915 | 900 | 901 | 84,000 | 3,757.30 |
| 1987-01-27 | 891 | 910 | 890 | 900 | 74,000 | 3,753.13 |
| 1987-01-26 | 905 | 905 | 890 | 890 | 56,000 | 3,711.43 |
| 1987-01-24 | 910 | 915 | 905 | 905 | 59,000 | 3,773.98 |
| 1987-01-23 | 915 | 918 | 905 | 910 | 55,000 | 3,794.83 |
| 1987-01-22 | 926 | 928 | 915 | 915 | 31,000 | 3,815.68 |
| 1987-01-21 | 910 | 926 | 905 | 926 | 55,000 | 3,861.55 |
| 1987-01-20 | 941 | 941 | 915 | 915 | 42,000 | 3,815.68 |
| 1987-01-19 | 940 | 958 | 940 | 941 | 59,000 | 3,924.10 |
| 1987-01-16 | 943 | 959 | 940 | 950 | 61,000 | 3,961.63 |
| 1987-01-14 | 955 | 960 | 941 | 958 | 113,000 | 3,995 |
| 1987-01-13 | 945 | 955 | 936 | 940 | 83,000 | 3,919.93 |
| 1987-01-12 | 961 | 961 | 932 | 955 | 78,000 | 3,982.49 |
| 1987-01-09 | 979 | 979 | 931 | 931 | 194,000 | 3,882.40 |
| 1987-01-08 | 977 | 980 | 960 | 969 | 209,000 | 4,040.87 |
| 1987-01-07 | 980 | 989 | 961 | 968 | 518,000 | 4,036.70 |
| 1987-01-06 | 970 | 980 | 955 | 973 | 351,000 | 4,057.55 |
| 1987-01-05 | 960 | 970 | 950 | 965 | 205,000 | 4,024.19 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1991-10-28]1株→1.1株 [1988-03-28]1株→1.09株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
