8151 (株)東陽テクニカ 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 | 1,500 | 1,590 | 1,500 | 1,590 | 6,000 | 1,047.43 |
| 1987-12-26 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,047.43 |
| 1987-12-25 | 1,720 | 1,720 | 1,590 | 1,590 | 71,000 | 1,047.43 |
| 1987-12-24 | 1,620 | 1,660 | 1,620 | 1,660 | 128,000 | 1,093.54 |
| 1987-12-23 | 1,630 | 1,630 | 1,570 | 1,600 | 15,000 | 1,054.02 |
| 1987-12-22 | 1,570 | 1,630 | 1,560 | 1,630 | 28,000 | 1,073.78 |
| 1987-12-21 | 1,540 | 1,580 | 1,540 | 1,580 | 30,000 | 1,040.84 |
| 1987-12-18 | 1,490 | 1,550 | 1,490 | 1,550 | 36,000 | 1,021.08 |
| 1987-12-17 | 1,480 | 1,500 | 1,480 | 1,490 | 9,000 | 981.56 |
| 1987-12-16 | 1,500 | 1,520 | 1,450 | 1,480 | 77,000 | 974.97 |
| 1987-12-15 | 1,420 | 1,510 | 1,420 | 1,490 | 38,000 | 981.56 |
| 1987-12-14 | 1,380 | 1,420 | 1,380 | 1,420 | 10,000 | 935.44 |
| 1987-12-10 | 1,420 | 1,420 | 1,390 | 1,390 | 15,000 | 915.68 |
| 1987-12-09 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 922.27 |
| 1987-12-08 | 1,390 | 1,390 | 1,370 | 1,370 | 6,000 | 902.50 |
| 1987-12-07 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 889.33 |
| 1987-12-05 | 1,310 | 1,350 | 1,310 | 1,350 | 10,000 | 889.33 |
| 1987-12-04 | 1,350 | 1,370 | 1,310 | 1,310 | 18,000 | 862.98 |
| 1987-12-03 | 1,380 | 1,390 | 1,360 | 1,380 | 11,000 | 909.09 |
| 1987-12-02 | 1,370 | 1,400 | 1,350 | 1,360 | 57,000 | 895.92 |
| 1987-12-01 | 1,380 | 1,390 | 1,370 | 1,390 | 9,000 | 915.68 |
| 1987-11-30 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 922.27 |
| 1987-11-26 | 1,400 | 1,400 | 1,390 | 1,400 | 13,000 | 922.27 |
| 1987-11-25 | 1,450 | 1,450 | 1,410 | 1,410 | 10,000 | 928.85 |
| 1987-11-24 | 1,390 | 1,410 | 1,390 | 1,400 | 5,000 | 922.27 |
| 1987-11-20 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 902.50 |
| 1987-11-19 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 895.92 |
| 1987-11-18 | 1,310 | 1,350 | 1,310 | 1,350 | 28,000 | 889.33 |
| 1987-11-17 | 1,400 | 1,400 | 1,320 | 1,330 | 34,000 | 876.15 |
| 1987-11-16 | 1,370 | 1,410 | 1,370 | 1,400 | 7,000 | 922.27 |
| 1987-11-13 | 1,340 | 1,390 | 1,330 | 1,390 | 35,000 | 915.68 |
| 1987-11-12 | 1,310 | 1,310 | 1,240 | 1,240 | 11,000 | 816.86 |
| 1987-11-11 | 1,350 | 1,350 | 1,300 | 1,300 | 18,000 | 856.39 |
| 1987-11-10 | 1,360 | 1,360 | 1,340 | 1,350 | 20,000 | 889.33 |
| 1987-11-09 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 | 895.92 |
| 1987-11-07 | 1,380 | 1,400 | 1,380 | 1,380 | 14,000 | 909.09 |
| 1987-11-06 | 1,390 | 1,400 | 1,370 | 1,370 | 17,000 | 902.50 |
| 1987-11-05 | 1,390 | 1,400 | 1,360 | 1,370 | 17,000 | 902.50 |
| 1987-11-04 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 922.27 |
| 1987-11-02 | 1,400 | 1,430 | 1,380 | 1,380 | 31,000 | 909.09 |
| 1987-10-31 | 1,400 | 1,400 | 1,380 | 1,380 | 30,000 | 909.09 |
| 1987-10-30 | 1,340 | 1,400 | 1,340 | 1,350 | 28,000 | 889.33 |
| 1987-10-28 | 1,420 | 1,420 | 1,350 | 1,400 | 55,000 | 922.27 |
| 1987-10-27 | 1,410 | 1,410 | 1,400 | 1,400 | 16,000 | 922.27 |
| 1987-10-26 | 1,470 | 1,470 | 1,430 | 1,430 | 12,000 | 942.03 |
| 1987-10-24 | 1,470 | 1,470 | 1,430 | 1,430 | 20,000 | 942.03 |
| 1987-10-23 | 1,450 | 1,470 | 1,430 | 1,430 | 79,000 | 942.03 |
| 1987-10-22 | 1,500 | 1,530 | 1,500 | 1,500 | 85,000 | 988.14 |
| 1987-10-21 | 1,490 | 1,500 | 1,390 | 1,400 | 138,000 | 922.27 |
| 1987-10-19 | 1,700 | 1,700 | 1,650 | 1,650 | 18,000 | 1,086.96 |
| 1987-10-16 | 1,780 | 1,780 | 1,740 | 1,740 | 15,000 | 1,146.25 |
| 1987-10-15 | 1,800 | 1,800 | 1,760 | 1,760 | 15,000 | 1,159.42 |
| 1987-10-14 | 1,790 | 1,820 | 1,780 | 1,820 | 24,000 | 1,198.95 |
| 1987-10-13 | 1,810 | 1,820 | 1,800 | 1,800 | 62,000 | 1,185.77 |
| 1987-10-12 | 1,810 | 1,820 | 1,810 | 1,810 | 51,000 | 1,192.36 |
| 1987-10-09 | 1,830 | 1,830 | 1,820 | 1,820 | 21,000 | 1,198.95 |
| 1987-10-08 | 1,820 | 1,840 | 1,810 | 1,840 | 39,000 | 1,212.12 |
| 1987-10-07 | 1,830 | 1,840 | 1,800 | 1,810 | 25,000 | 1,192.36 |
| 1987-10-06 | 1,840 | 1,840 | 1,810 | 1,830 | 8,000 | 1,205.53 |
| 1987-10-05 | 1,800 | 1,850 | 1,800 | 1,840 | 162,000 | 1,212.12 |
| 1987-10-03 | 1,850 | 1,850 | 1,790 | 1,800 | 166,000 | 1,185.77 |
| 1987-10-02 | 1,870 | 1,870 | 1,850 | 1,850 | 10,000 | 1,218.71 |
| 1987-10-01 | 1,860 | 1,860 | 1,780 | 1,780 | 24,000 | 1,172.60 |
| 1987-09-30 | 1,750 | 1,890 | 1,730 | 1,890 | 220,000 | 1,245.06 |
| 1987-09-29 | 1,760 | 1,760 | 1,720 | 1,720 | 36,000 | 1,133.07 |
| 1987-09-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,152.83 |
| 1987-09-26 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 1,133.07 |
| 1987-09-25 | 1,760 | 1,780 | 1,750 | 1,750 | 4,000 | 1,152.83 |
| 1987-09-24 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,152.83 |
| 1987-09-22 | 1,760 | 1,770 | 1,760 | 1,770 | 2,000 | 1,166.01 |
| 1987-09-21 | 1,750 | 1,750 | 1,750 | 1,750 | 9,000 | 1,152.83 |
| 1987-09-18 | 1,880 | 1,880 | 1,720 | 1,720 | 44,000 | 1,133.07 |
| 1987-09-17 | 1,880 | 1,910 | 1,860 | 1,880 | 184,000 | 1,238.47 |
| 1987-09-16 | 1,850 | 1,890 | 1,850 | 1,880 | 33,000 | 1,238.47 |
| 1987-09-14 | 1,850 | 1,860 | 1,850 | 1,850 | 6,000 | 1,218.71 |
| 1987-09-11 | 1,780 | 1,820 | 1,750 | 1,820 | 20,000 | 1,198.95 |
| 1987-09-10 | 1,770 | 1,800 | 1,770 | 1,770 | 15,000 | 1,166.01 |
| 1987-09-09 | 1,770 | 1,800 | 1,770 | 1,770 | 10,000 | 1,166.01 |
| 1987-09-08 | 1,760 | 1,790 | 1,740 | 1,770 | 59,000 | 1,166.01 |
| 1987-09-07 | 1,840 | 1,850 | 1,820 | 1,820 | 137,000 | 1,198.95 |
| 1987-09-05 | 1,870 | 1,870 | 1,840 | 1,840 | 57,000 | 1,212.12 |
| 1987-09-04 | 1,870 | 1,890 | 1,870 | 1,880 | 37,000 | 1,238.47 |
| 1987-09-03 | 1,880 | 1,880 | 1,870 | 1,880 | 32,000 | 1,238.47 |
| 1987-09-02 | 1,880 | 1,880 | 1,880 | 1,880 | 23,000 | 1,238.47 |
| 1987-09-01 | 1,880 | 1,880 | 1,860 | 1,880 | 64,000 | 1,238.47 |
| 1987-08-31 | 1,890 | 1,930 | 1,880 | 1,880 | 29,000 | 1,238.47 |
| 1987-08-29 | 1,880 | 1,900 | 1,880 | 1,890 | 20,000 | 1,245.06 |
| 1987-08-28 | 1,880 | 1,890 | 1,880 | 1,880 | 44,000 | 1,238.47 |
| 1987-08-27 | 1,880 | 1,920 | 1,880 | 1,880 | 61,000 | 1,238.47 |
| 1987-08-26 | 1,920 | 1,930 | 1,920 | 1,930 | 22,000 | 1,271.41 |
| 1987-08-25 | 1,920 | 1,920 | 1,880 | 1,920 | 37,000 | 1,264.82 |
| 1987-08-24 | 1,880 | 1,920 | 1,880 | 1,920 | 14,000 | 1,264.82 |
| 1987-08-22 | 1,920 | 1,940 | 1,910 | 1,930 | 43,000 | 1,271.41 |
| 1987-08-21 | 1,920 | 1,950 | 1,910 | 1,910 | 180,000 | 1,258.23 |
| 1987-08-20 | 1,980 | 1,980 | 1,950 | 1,950 | 50,000 | 1,284.58 |
| 1987-08-19 | 1,940 | 2,020 | 1,940 | 2,000 | 256,000 | 1,317.52 |
| 1987-08-18 | 2,100 | 2,110 | 2,010 | 2,020 | 537,000 | 1,330.70 |
| 1987-08-17 | 1,900 | 2,070 | 1,880 | 2,070 | 841,000 | 1,363.64 |
| 1987-08-14 | 1,830 | 1,920 | 1,830 | 1,870 | 1,231,001 | 1,231.88 |
| 1987-08-13 | 1,800 | 1,840 | 1,800 | 1,800 | 617,000 | 1,185.77 |
| 1987-08-12 | 1,770 | 1,800 | 1,730 | 1,730 | 77,000 | 1,139.66 |
| 1987-08-11 | 1,760 | 1,770 | 1,750 | 1,770 | 38,000 | 1,166.01 |
| 1987-08-10 | 1,800 | 1,800 | 1,740 | 1,770 | 17,000 | 1,166.01 |
| 1987-08-07 | 1,720 | 1,800 | 1,720 | 1,800 | 25,000 | 1,185.77 |
| 1987-08-06 | 1,750 | 1,760 | 1,750 | 1,750 | 27,000 | 1,152.83 |
| 1987-08-05 | 1,730 | 1,750 | 1,680 | 1,750 | 45,000 | 1,152.83 |
| 1987-08-04 | 1,760 | 1,780 | 1,740 | 1,760 | 65,000 | 1,159.42 |
| 1987-08-03 | 1,830 | 1,830 | 1,780 | 1,780 | 175,000 | 1,172.60 |
| 1987-08-01 | 1,750 | 1,850 | 1,730 | 1,800 | 347,000 | 1,185.77 |
| 1987-07-31 | 1,640 | 1,770 | 1,620 | 1,750 | 703,000 | 1,152.83 |
| 1987-07-30 | 1,580 | 1,620 | 1,580 | 1,620 | 37,000 | 1,067.19 |
| 1987-07-29 | 1,570 | 1,610 | 1,570 | 1,610 | 61,000 | 1,060.61 |
| 1987-07-28 | 1,560 | 1,570 | 1,550 | 1,560 | 28,000 | 1,027.67 |
| 1987-07-27 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,014.49 |
| 1987-07-25 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,021.08 |
| 1987-07-24 | 1,510 | 1,550 | 1,510 | 1,510 | 18,000 | 994.73 |
| 1987-07-23 | 1,510 | 1,550 | 1,500 | 1,550 | 4,000 | 1,021.08 |
| 1987-07-22 | 1,600 | 1,600 | 1,470 | 1,510 | 27,000 | 994.73 |
| 1987-07-21 | 1,460 | 1,630 | 1,460 | 1,600 | 55,000 | 1,054.02 |
| 1987-07-20 | 1,450 | 1,480 | 1,450 | 1,480 | 22,000 | 974.97 |
| 1987-07-17 | 1,460 | 1,470 | 1,460 | 1,470 | 8,000 | 968.38 |
| 1987-07-16 | 1,450 | 1,460 | 1,450 | 1,450 | 8,000 | 955.20 |
| 1987-07-15 | 1,460 | 1,460 | 1,450 | 1,460 | 15,000 | 961.79 |
| 1987-07-14 | 1,500 | 1,500 | 1,450 | 1,450 | 20,000 | 955.20 |
| 1987-07-13 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 988.14 |
| 1987-07-10 | 1,480 | 1,480 | 1,480 | 1,480 | 9,000 | 974.97 |
| 1987-07-09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 974.97 |
| 1987-07-08 | 1,510 | 1,510 | 1,490 | 1,500 | 11,000 | 988.14 |
| 1987-07-07 | 1,560 | 1,560 | 1,550 | 1,550 | 8,000 | 1,021.08 |
| 1987-07-06 | 1,590 | 1,590 | 1,550 | 1,560 | 9,000 | 1,027.67 |
| 1987-07-04 | 1,580 | 1,600 | 1,570 | 1,570 | 6,000 | 1,034.26 |
| 1987-07-03 | 1,550 | 1,600 | 1,550 | 1,590 | 10,000 | 1,047.43 |
| 1987-06-30 | 1,570 | 1,580 | 1,550 | 1,570 | 14,000 | 1,034.26 |
| 1987-06-29 | 1,570 | 1,630 | 1,570 | 1,600 | 28,000 | 1,054.02 |
| 1987-06-27 | 1,570 | 1,580 | 1,570 | 1,580 | 4,000 | 1,040.84 |
| 1987-06-26 | 1,680 | 1,680 | 1,600 | 1,600 | 17,000 | 1,054.02 |
| 1987-06-25 | 1,670 | 1,680 | 1,640 | 1,680 | 52,000 | 1,106.72 |
| 1987-06-24 | 1,700 | 1,700 | 1,680 | 1,700 | 42,000 | 1,119.89 |
| 1987-06-23 | 1,650 | 1,710 | 1,650 | 1,710 | 117,000 | 1,126.48 |
| 1987-06-22 | 1,610 | 1,650 | 1,600 | 1,630 | 90,000 | 1,073.78 |
| 1987-06-19 | 1,540 | 1,600 | 1,540 | 1,600 | 105,000 | 1,054.02 |
| 1987-06-18 | 1,550 | 1,570 | 1,520 | 1,570 | 35,000 | 1,034.26 |
| 1987-06-17 | 1,570 | 1,570 | 1,550 | 1,550 | 46,000 | 1,021.08 |
| 1987-06-16 | 1,540 | 1,570 | 1,530 | 1,570 | 80,000 | 1,034.26 |
| 1987-06-15 | 1,480 | 1,510 | 1,480 | 1,490 | 14,000 | 981.56 |
| 1987-06-12 | 1,470 | 1,470 | 1,470 | 1,470 | 16,000 | 968.38 |
| 1987-06-11 | 1,470 | 1,480 | 1,470 | 1,480 | 12,000 | 974.97 |
| 1987-06-10 | 1,480 | 1,480 | 1,470 | 1,470 | 32,000 | 968.38 |
| 1987-06-09 | 1,540 | 1,540 | 1,510 | 1,510 | 6,000 | 994.73 |
| 1987-06-08 | 1,550 | 1,560 | 1,530 | 1,530 | 60,000 | 1,007.91 |
| 1987-06-06 | 1,540 | 1,550 | 1,540 | 1,550 | 25,000 | 1,021.08 |
| 1987-06-05 | 1,480 | 1,550 | 1,480 | 1,510 | 238,000 | 994.73 |
| 1987-06-04 | 1,450 | 1,460 | 1,440 | 1,460 | 337,000 | 961.79 |
| 1987-06-03 | 1,420 | 1,450 | 1,420 | 1,450 | 44,000 | 955.20 |
| 1987-06-02 | 1,410 | 1,420 | 1,400 | 1,420 | 120,000 | 935.44 |
| 1987-06-01 | 1,400 | 1,410 | 1,400 | 1,400 | 5,000 | 922.27 |
| 1987-05-30 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 915.68 |
| 1987-05-29 | 1,400 | 1,440 | 1,400 | 1,420 | 17,000 | 935.44 |
| 1987-05-28 | 1,440 | 1,440 | 1,410 | 1,420 | 16,000 | 935.44 |
| 1987-05-27 | 1,440 | 1,450 | 1,410 | 1,450 | 17,000 | 955.20 |
| 1987-05-26 | 1,390 | 1,450 | 1,390 | 1,450 | 17,000 | 955.20 |
| 1987-05-25 | 1,370 | 1,400 | 1,370 | 1,400 | 16,000 | 922.27 |
| 1987-05-23 | 1,360 | 1,390 | 1,360 | 1,390 | 15,000 | 915.68 |
| 1987-05-22 | 1,360 | 1,380 | 1,360 | 1,360 | 31,000 | 895.92 |
| 1987-05-21 | 1,350 | 1,370 | 1,350 | 1,370 | 17,000 | 902.50 |
| 1987-05-20 | 1,360 | 1,360 | 1,350 | 1,360 | 21,000 | 895.92 |
| 1987-05-19 | 1,320 | 1,370 | 1,310 | 1,360 | 29,000 | 895.92 |
| 1987-05-18 | 1,350 | 1,350 | 1,310 | 1,310 | 11,000 | 862.98 |
| 1987-05-15 | 1,250 | 1,290 | 1,250 | 1,290 | 17,000 | 849.80 |
| 1987-05-14 | 1,250 | 1,250 | 1,230 | 1,240 | 29,000 | 816.86 |
| 1987-05-13 | 1,240 | 1,250 | 1,240 | 1,250 | 19,000 | 823.45 |
| 1987-05-12 | 1,250 | 1,250 | 1,230 | 1,250 | 13,000 | 823.45 |
| 1987-05-11 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 823.45 |
| 1987-05-07 | 1,260 | 1,260 | 1,260 | 1,260 | 15,000 | 830.04 |
| 1987-05-02 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 830.04 |
| 1987-04-30 | 1,260 | 1,260 | 1,260 | 1,260 | 17,000 | 830.04 |
| 1987-04-28 | 1,260 | 1,260 | 1,260 | 1,260 | 15,000 | 830.04 |
| 1987-04-27 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 | 836.63 |
| 1987-04-25 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 836.63 |
| 1987-04-24 | 1,270 | 1,280 | 1,250 | 1,250 | 9,000 | 823.45 |
| 1987-04-23 | 1,250 | 1,250 | 1,230 | 1,250 | 4,000 | 823.45 |
| 1987-04-22 | 1,250 | 1,260 | 1,210 | 1,230 | 34,000 | 810.28 |
| 1987-04-21 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 823.45 |
| 1987-04-20 | 1,270 | 1,290 | 1,250 | 1,290 | 15,000 | 849.80 |
| 1987-04-17 | 1,270 | 1,290 | 1,240 | 1,290 | 48,000 | 849.80 |
| 1987-04-16 | 1,280 | 1,290 | 1,260 | 1,290 | 17,000 | 849.80 |
| 1987-04-15 | 1,280 | 1,300 | 1,280 | 1,300 | 22,000 | 856.39 |
| 1987-04-14 | 1,270 | 1,300 | 1,260 | 1,300 | 19,000 | 856.39 |
| 1987-04-13 | 1,280 | 1,280 | 1,260 | 1,270 | 10,000 | 836.63 |
| 1987-04-10 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 856.39 |
| 1987-04-09 | 1,280 | 1,300 | 1,270 | 1,300 | 20,000 | 856.39 |
| 1987-04-08 | 1,280 | 1,300 | 1,260 | 1,260 | 72,000 | 830.04 |
| 1987-04-07 | 1,280 | 1,300 | 1,280 | 1,280 | 5,000 | 843.22 |
| 1987-04-06 | 1,260 | 1,280 | 1,250 | 1,280 | 39,000 | 843.22 |
| 1987-04-03 | 1,290 | 1,290 | 1,280 | 1,280 | 10,000 | 843.22 |
| 1987-04-02 | 1,300 | 1,300 | 1,290 | 1,300 | 16,000 | 856.39 |
| 1987-04-01 | 1,320 | 1,320 | 1,300 | 1,300 | 14,000 | 856.39 |
| 1987-03-31 | 1,350 | 1,360 | 1,340 | 1,340 | 12,000 | 882.74 |
| 1987-03-30 | 1,340 | 1,360 | 1,320 | 1,360 | 26,000 | 895.92 |
| 1987-03-28 | 1,360 | 1,360 | 1,340 | 1,340 | 7,000 | 882.74 |
| 1987-03-27 | 1,340 | 1,370 | 1,340 | 1,350 | 29,000 | 889.33 |
| 1987-03-26 | 1,790 | 1,800 | 1,690 | 1,700 | 63,000 | 895.92 |
| 1987-03-25 | 1,790 | 1,800 | 1,780 | 1,790 | 40,000 | 943.35 |
| 1987-03-24 | 1,780 | 1,800 | 1,770 | 1,780 | 79,000 | 938.08 |
| 1987-03-23 | 1,770 | 1,800 | 1,770 | 1,780 | 63,000 | 938.08 |
| 1987-03-20 | 1,800 | 1,810 | 1,800 | 1,800 | 33,000 | 948.62 |
| 1987-03-19 | 1,820 | 1,820 | 1,800 | 1,800 | 50,000 | 948.62 |
| 1987-03-18 | 1,820 | 1,820 | 1,800 | 1,820 | 30,000 | 959.16 |
| 1987-03-17 | 1,820 | 1,830 | 1,820 | 1,830 | 29,000 | 964.43 |
| 1987-03-16 | 1,830 | 1,830 | 1,810 | 1,810 | 27,000 | 953.89 |
| 1987-03-13 | 1,790 | 1,810 | 1,780 | 1,810 | 115,000 | 953.89 |
| 1987-03-12 | 1,790 | 1,800 | 1,780 | 1,780 | 45,000 | 938.08 |
| 1987-03-11 | 1,800 | 1,800 | 1,800 | 1,800 | 34,000 | 948.62 |
| 1987-03-09 | 1,800 | 1,800 | 1,770 | 1,800 | 43,000 | 948.62 |
| 1987-03-07 | 1,780 | 1,800 | 1,770 | 1,800 | 16,000 | 948.62 |
| 1987-03-06 | 1,780 | 1,800 | 1,770 | 1,780 | 42,000 | 938.08 |
| 1987-03-05 | 1,780 | 1,800 | 1,770 | 1,800 | 27,000 | 948.62 |
| 1987-03-04 | 1,780 | 1,800 | 1,770 | 1,800 | 24,000 | 948.62 |
| 1987-03-03 | 1,790 | 1,790 | 1,780 | 1,780 | 28,000 | 938.08 |
| 1987-03-02 | 1,800 | 1,810 | 1,790 | 1,790 | 54,000 | 943.35 |
| 1987-02-28 | 1,800 | 1,800 | 1,790 | 1,800 | 21,000 | 948.62 |
| 1987-02-27 | 1,780 | 1,800 | 1,780 | 1,790 | 28,000 | 943.35 |
| 1987-02-26 | 1,820 | 1,820 | 1,780 | 1,780 | 36,000 | 938.08 |
| 1987-02-25 | 1,820 | 1,840 | 1,800 | 1,820 | 55,000 | 959.16 |
| 1987-02-24 | 1,790 | 1,800 | 1,780 | 1,800 | 39,000 | 948.62 |
| 1987-02-23 | 1,760 | 1,780 | 1,760 | 1,780 | 71,000 | 938.08 |
| 1987-02-20 | 1,780 | 1,800 | 1,760 | 1,770 | 47,000 | 932.81 |
| 1987-02-19 | 1,800 | 1,810 | 1,770 | 1,800 | 110,000 | 948.62 |
| 1987-02-18 | 1,860 | 1,870 | 1,810 | 1,820 | 268,000 | 959.16 |
| 1987-02-17 | 1,790 | 1,850 | 1,780 | 1,850 | 205,000 | 974.97 |
| 1987-02-16 | 1,660 | 1,730 | 1,640 | 1,710 | 53,000 | 901.19 |
| 1987-02-13 | 1,670 | 1,690 | 1,640 | 1,640 | 44,000 | 864.30 |
| 1987-02-12 | 1,650 | 1,670 | 1,630 | 1,650 | 49,000 | 869.57 |
| 1987-02-10 | 1,640 | 1,650 | 1,630 | 1,650 | 10,000 | 869.57 |
| 1987-02-09 | 1,640 | 1,650 | 1,610 | 1,650 | 6,000 | 869.57 |
| 1987-02-07 | 1,640 | 1,650 | 1,620 | 1,640 | 25,000 | 864.30 |
| 1987-02-06 | 1,570 | 1,640 | 1,550 | 1,640 | 41,000 | 864.30 |
| 1987-02-05 | 1,600 | 1,640 | 1,550 | 1,550 | 36,000 | 816.86 |
| 1987-02-04 | 1,640 | 1,640 | 1,600 | 1,600 | 11,000 | 843.22 |
| 1987-02-03 | 1,600 | 1,650 | 1,600 | 1,650 | 19,000 | 869.57 |
| 1987-02-02 | 1,620 | 1,620 | 1,560 | 1,560 | 28,000 | 822.13 |
| 1987-01-31 | 1,530 | 1,530 | 1,530 | 1,530 | 10,000 | 806.32 |
| 1987-01-30 | 1,600 | 1,600 | 1,580 | 1,580 | 20,000 | 832.68 |
| 1987-01-29 | 1,650 | 1,650 | 1,600 | 1,600 | 22,000 | 843.22 |
| 1987-01-28 | 1,650 | 1,650 | 1,630 | 1,650 | 18,000 | 869.57 |
| 1987-01-27 | 1,650 | 1,650 | 1,630 | 1,650 | 29,000 | 869.57 |
| 1987-01-24 | 1,630 | 1,630 | 1,600 | 1,600 | 4,000 | 843.22 |
| 1987-01-23 | 1,640 | 1,650 | 1,640 | 1,650 | 9,000 | 869.57 |
| 1987-01-22 | 1,650 | 1,650 | 1,600 | 1,610 | 34,000 | 848.49 |
| 1987-01-21 | 1,540 | 1,650 | 1,540 | 1,650 | 25,000 | 869.57 |
| 1987-01-20 | 1,520 | 1,530 | 1,500 | 1,520 | 39,000 | 801.05 |
| 1987-01-19 | 1,550 | 1,580 | 1,530 | 1,530 | 11,000 | 806.32 |
| 1987-01-16 | 1,580 | 1,600 | 1,550 | 1,550 | 22,000 | 816.86 |
| 1987-01-14 | 1,590 | 1,600 | 1,560 | 1,600 | 16,000 | 843.22 |
| 1987-01-13 | 1,610 | 1,630 | 1,600 | 1,600 | 12,000 | 843.22 |
| 1987-01-12 | 1,640 | 1,640 | 1,620 | 1,620 | 25,000 | 853.76 |
| 1987-01-09 | 1,640 | 1,640 | 1,620 | 1,640 | 5,000 | 864.30 |
| 1987-01-08 | 1,630 | 1,670 | 1,620 | 1,650 | 28,000 | 869.57 |
| 1987-01-07 | 1,650 | 1,650 | 1,640 | 1,640 | 15,000 | 864.30 |
| 1987-01-06 | 1,680 | 1,700 | 1,680 | 1,680 | 27,000 | 885.38 |
| 1987-01-05 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 885.38 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
