8185 (株)チヨダ 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 | 1,550 | 1,550 | 1,500 | 1,550 | 16,000 | 821.15 |
| 1987-12-26 | 1,500 | 1,540 | 1,500 | 1,520 | 9,000 | 805.26 |
| 1987-12-25 | 1,460 | 1,500 | 1,460 | 1,500 | 19,000 | 794.66 |
| 1987-12-24 | 1,510 | 1,510 | 1,500 | 1,500 | 26,000 | 794.66 |
| 1987-12-23 | 1,500 | 1,500 | 1,480 | 1,500 | 13,000 | 794.66 |
| 1987-12-22 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 794.66 |
| 1987-12-21 | 1,590 | 1,590 | 1,550 | 1,550 | 15,000 | 821.15 |
| 1987-12-18 | 1,500 | 1,590 | 1,500 | 1,550 | 24,000 | 821.15 |
| 1987-12-17 | 1,500 | 1,550 | 1,500 | 1,550 | 33,000 | 821.15 |
| 1987-12-16 | 1,500 | 1,500 | 1,500 | 1,500 | 40,000 | 794.66 |
| 1987-12-15 | 1,470 | 1,500 | 1,470 | 1,500 | 23,000 | 794.66 |
| 1987-12-14 | 1,490 | 1,500 | 1,480 | 1,500 | 51,000 | 794.66 |
| 1987-12-11 | 1,410 | 1,470 | 1,410 | 1,470 | 19,000 | 778.77 |
| 1987-12-10 | 1,410 | 1,420 | 1,400 | 1,410 | 28,000 | 746.98 |
| 1987-12-09 | 1,410 | 1,420 | 1,410 | 1,420 | 12,000 | 752.28 |
| 1987-12-08 | 1,440 | 1,460 | 1,440 | 1,440 | 25,000 | 762.87 |
| 1987-12-07 | 1,410 | 1,440 | 1,410 | 1,430 | 5,000 | 757.58 |
| 1987-12-05 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 746.98 |
| 1987-12-04 | 1,420 | 1,430 | 1,400 | 1,430 | 34,000 | 757.58 |
| 1987-12-03 | 1,410 | 1,430 | 1,400 | 1,430 | 25,000 | 757.58 |
| 1987-12-02 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 768.17 |
| 1987-12-01 | 1,440 | 1,460 | 1,440 | 1,460 | 4,000 | 773.47 |
| 1987-11-30 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 778.77 |
| 1987-11-28 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 752.28 |
| 1987-11-27 | 1,450 | 1,510 | 1,430 | 1,510 | 22,000 | 799.96 |
| 1987-11-26 | 1,520 | 1,520 | 1,440 | 1,450 | 66,000 | 768.17 |
| 1987-11-25 | 1,520 | 1,540 | 1,520 | 1,520 | 36,000 | 805.26 |
| 1987-11-24 | 1,410 | 1,520 | 1,410 | 1,520 | 46,000 | 805.26 |
| 1987-11-20 | 1,430 | 1,450 | 1,410 | 1,450 | 90,000 | 768.17 |
| 1987-11-19 | 1,450 | 1,490 | 1,430 | 1,450 | 196,000 | 768.17 |
| 1987-11-18 | 1,470 | 1,500 | 1,430 | 1,450 | 70,000 | 768.17 |
| 1987-11-17 | 1,470 | 1,500 | 1,440 | 1,500 | 22,000 | 794.66 |
| 1987-11-16 | 1,430 | 1,510 | 1,430 | 1,500 | 27,000 | 794.66 |
| 1987-11-13 | 1,400 | 1,500 | 1,400 | 1,450 | 38,000 | 768.17 |
| 1987-11-12 | 1,380 | 1,470 | 1,380 | 1,400 | 28,000 | 741.68 |
| 1987-11-11 | 1,470 | 1,500 | 1,380 | 1,400 | 19,000 | 741.68 |
| 1987-11-10 | 1,450 | 1,500 | 1,450 | 1,500 | 12,000 | 794.66 |
| 1987-11-09 | 1,550 | 1,550 | 1,460 | 1,500 | 12,000 | 794.66 |
| 1987-11-07 | 1,490 | 1,550 | 1,490 | 1,550 | 15,000 | 821.15 |
| 1987-11-06 | 1,430 | 1,550 | 1,430 | 1,550 | 16,000 | 821.15 |
| 1987-11-05 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 794.66 |
| 1987-11-04 | 1,510 | 1,510 | 1,450 | 1,450 | 12,000 | 768.17 |
| 1987-11-02 | 1,470 | 1,510 | 1,470 | 1,500 | 11,000 | 794.66 |
| 1987-10-31 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 778.77 |
| 1987-10-30 | 1,520 | 1,550 | 1,520 | 1,520 | 27,000 | 805.26 |
| 1987-10-29 | 1,430 | 1,550 | 1,420 | 1,550 | 51,000 | 821.15 |
| 1987-10-28 | 1,400 | 1,430 | 1,400 | 1,430 | 18,000 | 757.58 |
| 1987-10-27 | 1,390 | 1,440 | 1,350 | 1,430 | 68,000 | 757.58 |
| 1987-10-26 | 1,430 | 1,450 | 1,400 | 1,400 | 47,000 | 741.68 |
| 1987-10-24 | 1,390 | 1,390 | 1,390 | 1,390 | 21,000 | 736.39 |
| 1987-10-23 | 1,560 | 1,560 | 1,430 | 1,430 | 91,000 | 757.58 |
| 1987-10-22 | 1,590 | 1,590 | 1,520 | 1,520 | 46,000 | 805.26 |
| 1987-10-21 | 1,500 | 1,600 | 1,500 | 1,570 | 107,000 | 831.74 |
| 1987-10-20 | 1,500 | 1,500 | 1,500 | 1,500 | 59,000 | 794.66 |
| 1987-10-19 | 1,610 | 1,650 | 1,610 | 1,650 | 15,000 | 874.13 |
| 1987-10-16 | 1,620 | 1,650 | 1,620 | 1,650 | 37,000 | 874.13 |
| 1987-10-15 | 1,620 | 1,630 | 1,620 | 1,630 | 15,000 | 863.53 |
| 1987-10-14 | 1,610 | 1,630 | 1,590 | 1,630 | 63,000 | 863.53 |
| 1987-10-13 | 1,600 | 1,600 | 1,600 | 1,600 | 16,000 | 847.64 |
| 1987-10-12 | 1,600 | 1,600 | 1,600 | 1,600 | 29,000 | 847.64 |
| 1987-10-09 | 1,590 | 1,610 | 1,590 | 1,600 | 34,000 | 847.64 |
| 1987-10-08 | 1,610 | 1,630 | 1,590 | 1,590 | 29,000 | 842.34 |
| 1987-10-07 | 1,580 | 1,610 | 1,580 | 1,610 | 58,000 | 852.94 |
| 1987-10-06 | 1,610 | 1,660 | 1,600 | 1,610 | 39,000 | 852.94 |
| 1987-10-05 | 1,650 | 1,660 | 1,630 | 1,630 | 8,000 | 863.53 |
| 1987-10-03 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 847.64 |
| 1987-10-02 | 1,630 | 1,630 | 1,600 | 1,630 | 23,000 | 863.53 |
| 1987-10-01 | 1,610 | 1,650 | 1,600 | 1,650 | 15,000 | 874.13 |
| 1987-09-30 | 1,570 | 1,610 | 1,570 | 1,600 | 19,000 | 847.64 |
| 1987-09-29 | 1,530 | 1,550 | 1,530 | 1,550 | 10,000 | 821.15 |
| 1987-09-28 | 1,530 | 1,530 | 1,520 | 1,520 | 7,000 | 805.26 |
| 1987-09-26 | 1,520 | 1,520 | 1,520 | 1,520 | 27,000 | 805.26 |
| 1987-09-25 | 1,550 | 1,580 | 1,530 | 1,580 | 10,000 | 837.04 |
| 1987-09-24 | 1,580 | 1,580 | 1,550 | 1,550 | 6,000 | 821.15 |
| 1987-09-22 | 1,550 | 1,560 | 1,550 | 1,560 | 4,000 | 826.45 |
| 1987-09-21 | 1,680 | 1,680 | 1,600 | 1,600 | 8,000 | 847.64 |
| 1987-09-18 | 1,610 | 1,650 | 1,610 | 1,650 | 9,000 | 874.13 |
| 1987-09-17 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 852.94 |
| 1987-09-16 | 1,540 | 1,610 | 1,540 | 1,610 | 15,000 | 852.94 |
| 1987-09-14 | 1,560 | 1,560 | 1,530 | 1,540 | 40,000 | 815.85 |
| 1987-09-11 | 1,620 | 1,630 | 1,520 | 1,530 | 17,000 | 810.55 |
| 1987-09-10 | 1,650 | 1,650 | 1,620 | 1,620 | 30,000 | 858.23 |
| 1987-09-09 | 1,660 | 1,700 | 1,600 | 1,700 | 20,000 | 900.62 |
| 1987-09-08 | 1,650 | 1,690 | 1,620 | 1,690 | 18,000 | 895.32 |
| 1987-09-07 | 1,650 | 1,700 | 1,650 | 1,660 | 32,000 | 879.42 |
| 1987-09-05 | 1,670 | 1,670 | 1,660 | 1,670 | 9,000 | 884.72 |
| 1987-09-04 | 1,700 | 1,700 | 1,660 | 1,700 | 29,000 | 900.62 |
| 1987-09-03 | 1,660 | 1,670 | 1,650 | 1,650 | 11,000 | 874.13 |
| 1987-09-02 | 1,700 | 1,700 | 1,660 | 1,660 | 32,000 | 879.42 |
| 1987-09-01 | 1,720 | 1,720 | 1,650 | 1,650 | 28,000 | 874.13 |
| 1987-08-31 | 1,740 | 1,740 | 1,710 | 1,720 | 16,000 | 911.21 |
| 1987-08-29 | 1,750 | 1,770 | 1,730 | 1,730 | 29,000 | 916.51 |
| 1987-08-28 | 1,710 | 1,740 | 1,710 | 1,740 | 66,000 | 921.81 |
| 1987-08-27 | 1,800 | 1,850 | 1,750 | 1,800 | 96,000 | 953.59 |
| 1987-08-26 | 1,790 | 1,840 | 1,780 | 1,840 | 100,000 | 886.17 |
| 1987-08-25 | 1,800 | 1,820 | 1,770 | 1,780 | 69,000 | 857.27 |
| 1987-08-24 | 1,840 | 1,850 | 1,760 | 1,800 | 87,000 | 866.90 |
| 1987-08-22 | 1,830 | 1,860 | 1,830 | 1,850 | 42,000 | 890.98 |
| 1987-08-21 | 1,860 | 1,860 | 1,800 | 1,830 | 89,000 | 881.35 |
| 1987-08-20 | 1,880 | 1,880 | 1,860 | 1,860 | 11,000 | 895.80 |
| 1987-08-19 | 1,900 | 1,900 | 1,850 | 1,880 | 36,000 | 905.43 |
| 1987-08-18 | 1,970 | 1,970 | 1,930 | 1,930 | 44,000 | 929.51 |
| 1987-08-17 | 1,980 | 1,980 | 1,950 | 1,960 | 30,000 | 943.96 |
| 1987-08-14 | 2,020 | 2,020 | 1,980 | 1,980 | 14,000 | 953.59 |
| 1987-08-13 | 2,030 | 2,050 | 2,000 | 2,020 | 44,000 | 972.86 |
| 1987-08-12 | 2,030 | 2,050 | 2,000 | 2,020 | 61,000 | 972.86 |
| 1987-08-11 | 2,000 | 2,030 | 2,000 | 2,010 | 19,000 | 968.04 |
| 1987-08-10 | 1,960 | 2,000 | 1,960 | 1,980 | 40,000 | 953.59 |
| 1987-08-07 | 1,960 | 1,960 | 1,940 | 1,940 | 8,000 | 934.33 |
| 1987-08-06 | 1,960 | 1,960 | 1,950 | 1,960 | 23,000 | 943.96 |
| 1987-08-05 | 1,900 | 1,960 | 1,900 | 1,940 | 30,000 | 934.33 |
| 1987-08-04 | 1,960 | 1,960 | 1,920 | 1,920 | 14,000 | 924.70 |
| 1987-08-03 | 1,960 | 1,960 | 1,920 | 1,920 | 17,000 | 924.70 |
| 1987-08-01 | 1,960 | 1,960 | 1,960 | 1,960 | 20,000 | 943.96 |
| 1987-07-31 | 1,950 | 1,960 | 1,950 | 1,950 | 5,000 | 939.14 |
| 1987-07-30 | 1,960 | 1,960 | 1,930 | 1,960 | 47,000 | 943.96 |
| 1987-07-29 | 1,890 | 1,970 | 1,890 | 1,970 | 46,000 | 948.78 |
| 1987-07-28 | 1,760 | 1,800 | 1,760 | 1,800 | 22,000 | 866.90 |
| 1987-07-27 | 1,840 | 1,840 | 1,750 | 1,760 | 30,000 | 847.64 |
| 1987-07-25 | 1,890 | 1,890 | 1,830 | 1,830 | 18,000 | 881.35 |
| 1987-07-24 | 1,880 | 1,980 | 1,880 | 1,910 | 44,000 | 919.88 |
| 1987-07-23 | 1,810 | 1,840 | 1,810 | 1,840 | 22,000 | 886.17 |
| 1987-07-22 | 1,840 | 1,840 | 1,810 | 1,810 | 10,000 | 871.72 |
| 1987-07-21 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 900.62 |
| 1987-07-20 | 1,900 | 1,900 | 1,900 | 1,900 | 11,000 | 915.06 |
| 1987-07-17 | 1,970 | 1,980 | 1,870 | 1,870 | 60,000 | 900.62 |
| 1987-07-16 | 1,930 | 1,980 | 1,930 | 1,950 | 51,000 | 939.14 |
| 1987-07-15 | 1,900 | 1,940 | 1,900 | 1,940 | 11,000 | 934.33 |
| 1987-07-14 | 1,880 | 1,890 | 1,870 | 1,880 | 21,000 | 905.43 |
| 1987-07-13 | 1,860 | 1,900 | 1,860 | 1,880 | 17,000 | 905.43 |
| 1987-07-10 | 1,830 | 1,850 | 1,830 | 1,850 | 6,000 | 890.98 |
| 1987-07-09 | 1,870 | 1,870 | 1,800 | 1,820 | 9,000 | 876.53 |
| 1987-07-08 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 900.62 |
| 1987-07-07 | 1,900 | 1,920 | 1,900 | 1,920 | 13,000 | 924.70 |
| 1987-07-06 | 1,950 | 1,950 | 1,900 | 1,900 | 16,000 | 915.06 |
| 1987-07-04 | 1,930 | 1,930 | 1,900 | 1,930 | 20,000 | 929.51 |
| 1987-07-03 | 1,890 | 1,900 | 1,880 | 1,900 | 20,000 | 915.06 |
| 1987-07-02 | 1,840 | 1,850 | 1,840 | 1,850 | 15,000 | 890.98 |
| 1987-07-01 | 1,760 | 1,760 | 1,750 | 1,750 | 12,000 | 842.82 |
| 1987-06-30 | 1,800 | 1,840 | 1,800 | 1,840 | 3,000 | 886.17 |
| 1987-06-29 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 876.53 |
| 1987-06-27 | 1,830 | 1,850 | 1,830 | 1,850 | 15,000 | 890.98 |
| 1987-06-26 | 1,810 | 1,830 | 1,810 | 1,830 | 11,000 | 881.35 |
| 1987-06-25 | 1,820 | 1,820 | 1,800 | 1,800 | 4,000 | 866.90 |
| 1987-06-24 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 881.35 |
| 1987-06-23 | 1,790 | 1,830 | 1,770 | 1,770 | 9,000 | 852.45 |
| 1987-06-22 | 1,780 | 1,800 | 1,780 | 1,800 | 15,000 | 866.90 |
| 1987-06-19 | 1,780 | 1,780 | 1,770 | 1,770 | 5,000 | 852.45 |
| 1987-06-18 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 852.45 |
| 1987-06-17 | 1,800 | 1,800 | 1,780 | 1,780 | 13,000 | 857.27 |
| 1987-06-15 | 1,820 | 1,830 | 1,820 | 1,820 | 5,000 | 876.53 |
| 1987-06-12 | 1,820 | 1,850 | 1,820 | 1,830 | 21,000 | 881.35 |
| 1987-06-11 | 1,800 | 1,820 | 1,780 | 1,820 | 13,000 | 876.53 |
| 1987-06-10 | 1,800 | 1,800 | 1,790 | 1,790 | 18,000 | 862.09 |
| 1987-06-09 | 1,760 | 1,780 | 1,750 | 1,780 | 7,000 | 857.27 |
| 1987-06-06 | 1,700 | 1,750 | 1,700 | 1,750 | 6,000 | 842.82 |
| 1987-06-05 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 | 818.74 |
| 1987-06-04 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 842.82 |
| 1987-06-03 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 842.82 |
| 1987-06-01 | 1,800 | 1,800 | 1,800 | 1,800 | 14,000 | 866.90 |
| 1987-05-30 | 1,790 | 1,800 | 1,760 | 1,800 | 25,000 | 866.90 |
| 1987-05-29 | 1,720 | 1,800 | 1,720 | 1,800 | 17,000 | 866.90 |
| 1987-05-28 | 1,650 | 1,680 | 1,620 | 1,680 | 37,000 | 809.11 |
| 1987-05-27 | 1,650 | 1,660 | 1,650 | 1,650 | 11,000 | 794.66 |
| 1987-05-26 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 | 794.66 |
| 1987-05-25 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 799.48 |
| 1987-05-23 | 1,650 | 1,660 | 1,650 | 1,650 | 17,000 | 794.66 |
| 1987-05-22 | 1,620 | 1,650 | 1,610 | 1,650 | 21,000 | 794.66 |
| 1987-05-21 | 1,510 | 1,650 | 1,510 | 1,650 | 45,000 | 794.66 |
| 1987-05-19 | 1,690 | 1,690 | 1,600 | 1,600 | 18,000 | 770.58 |
| 1987-05-18 | 1,610 | 1,680 | 1,610 | 1,680 | 36,000 | 809.11 |
| 1987-05-14 | 1,450 | 1,480 | 1,450 | 1,480 | 11,000 | 712.79 |
| 1987-05-13 | 1,420 | 1,450 | 1,420 | 1,440 | 14,000 | 693.52 |
| 1987-05-12 | 1,420 | 1,430 | 1,420 | 1,430 | 17,000 | 688.71 |
| 1987-05-11 | 1,350 | 1,420 | 1,350 | 1,420 | 37,000 | 683.89 |
| 1987-05-08 | 1,390 | 1,390 | 1,350 | 1,350 | 37,000 | 650.18 |
| 1987-05-07 | 1,430 | 1,430 | 1,370 | 1,370 | 16,000 | 659.81 |
| 1987-05-06 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 688.71 |
| 1987-05-02 | 1,430 | 1,440 | 1,430 | 1,440 | 4,000 | 693.52 |
| 1987-05-01 | 1,410 | 1,430 | 1,410 | 1,430 | 13,000 | 688.71 |
| 1987-04-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 688.71 |
| 1987-04-28 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 | 674.26 |
| 1987-04-27 | 1,450 | 1,460 | 1,450 | 1,450 | 12,000 | 698.34 |
| 1987-04-24 | 1,500 | 1,510 | 1,500 | 1,500 | 16,000 | 722.42 |
| 1987-04-23 | 1,510 | 1,510 | 1,510 | 1,510 | 11,000 | 727.23 |
| 1987-04-22 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 727.23 |
| 1987-04-21 | 1,510 | 1,550 | 1,500 | 1,500 | 11,000 | 722.42 |
| 1987-04-16 | 1,500 | 1,500 | 1,490 | 1,490 | 12,000 | 717.60 |
| 1987-04-15 | 1,500 | 1,510 | 1,490 | 1,500 | 23,000 | 722.42 |
| 1987-04-14 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 727.23 |
| 1987-04-13 | 1,510 | 1,520 | 1,510 | 1,510 | 8,000 | 727.23 |
| 1987-04-09 | 1,530 | 1,530 | 1,520 | 1,520 | 7,000 | 732.05 |
| 1987-04-08 | 1,550 | 1,550 | 1,540 | 1,540 | 14,000 | 741.68 |
| 1987-04-07 | 1,550 | 1,560 | 1,550 | 1,560 | 4,000 | 751.32 |
| 1987-04-06 | 1,550 | 1,570 | 1,550 | 1,550 | 10,000 | 746.50 |
| 1987-04-04 | 1,550 | 1,550 | 1,530 | 1,530 | 8,000 | 736.87 |
| 1987-04-03 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 746.50 |
| 1987-04-02 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 736.87 |
| 1987-04-01 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 736.87 |
| 1987-03-31 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 722.42 |
| 1987-03-30 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 | 732.05 |
| 1987-03-28 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 722.42 |
| 1987-03-27 | 1,600 | 1,600 | 1,570 | 1,570 | 10,000 | 756.13 |
| 1987-03-26 | 1,510 | 1,540 | 1,510 | 1,540 | 4,000 | 741.68 |
| 1987-03-25 | 1,500 | 1,510 | 1,500 | 1,510 | 14,000 | 727.23 |
| 1987-03-24 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 727.23 |
| 1987-03-23 | 1,510 | 1,520 | 1,510 | 1,520 | 9,000 | 732.05 |
| 1987-03-20 | 1,500 | 1,520 | 1,500 | 1,500 | 9,000 | 722.42 |
| 1987-03-19 | 1,500 | 1,500 | 1,480 | 1,480 | 9,000 | 712.79 |
| 1987-03-18 | 1,500 | 1,520 | 1,500 | 1,500 | 13,000 | 722.42 |
| 1987-03-17 | 1,530 | 1,530 | 1,520 | 1,530 | 6,000 | 736.87 |
| 1987-03-16 | 1,500 | 1,600 | 1,500 | 1,520 | 41,000 | 732.05 |
| 1987-03-13 | 1,590 | 1,590 | 1,590 | 1,590 | 8,000 | 765.76 |
| 1987-03-12 | 1,600 | 1,600 | 1,590 | 1,600 | 15,000 | 770.58 |
| 1987-03-11 | 1,560 | 1,600 | 1,560 | 1,600 | 8,000 | 770.58 |
| 1987-03-10 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 746.50 |
| 1987-03-06 | 1,560 | 1,570 | 1,550 | 1,550 | 34,000 | 746.50 |
| 1987-03-05 | 1,570 | 1,570 | 1,560 | 1,560 | 11,000 | 751.32 |
| 1987-03-04 | 1,570 | 1,570 | 1,570 | 1,570 | 12,000 | 756.13 |
| 1987-03-03 | 1,560 | 1,580 | 1,560 | 1,560 | 24,000 | 751.32 |
| 1987-03-02 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 765.76 |
| 1987-02-27 | 1,610 | 1,650 | 1,610 | 1,650 | 8,000 | 794.66 |
| 1987-02-25 | 1,640 | 1,640 | 1,640 | 1,640 | 6,000 | 789.84 |
| 1987-02-24 | 1,750 | 1,790 | 1,690 | 1,690 | 37,000 | 813.92 |
| 1987-02-23 | 1,800 | 1,810 | 1,780 | 1,780 | 12,000 | 857.27 |
| 1987-02-20 | 1,750 | 1,800 | 1,740 | 1,800 | 93,000 | 866.90 |
| 1987-02-19 | 1,670 | 1,700 | 1,670 | 1,690 | 16,000 | 813.92 |
| 1987-02-18 | 1,610 | 1,680 | 1,590 | 1,660 | 30,000 | 799.48 |
| 1987-02-17 | 1,600 | 1,600 | 1,590 | 1,600 | 20,000 | 770.58 |
| 1987-02-16 | 1,540 | 1,600 | 1,540 | 1,600 | 20,000 | 770.58 |
| 1987-02-13 | 1,530 | 1,550 | 1,530 | 1,530 | 28,000 | 736.87 |
| 1987-02-12 | 1,530 | 1,530 | 1,530 | 1,530 | 21,000 | 736.87 |
| 1987-02-10 | 1,500 | 1,550 | 1,500 | 1,550 | 14,000 | 746.50 |
| 1987-02-09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 717.60 |
| 1987-02-07 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 712.79 |
| 1987-02-06 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 717.60 |
| 1987-02-05 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 712.79 |
| 1987-02-04 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 722.42 |
| 1987-02-03 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 | 746.50 |
| 1987-01-30 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 717.60 |
| 1987-01-28 | 1,470 | 1,500 | 1,470 | 1,490 | 36,000 | 717.60 |
| 1987-01-26 | 1,520 | 1,520 | 1,450 | 1,450 | 12,000 | 698.34 |
| 1987-01-24 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 736.87 |
| 1987-01-23 | 1,470 | 1,470 | 1,470 | 1,470 | 11,000 | 707.97 |
| 1987-01-22 | 1,470 | 1,470 | 1,470 | 1,470 | 9,000 | 707.97 |
| 1987-01-21 | 1,510 | 1,530 | 1,470 | 1,470 | 13,000 | 707.97 |
| 1987-01-20 | 1,530 | 1,530 | 1,510 | 1,510 | 25,000 | 727.23 |
| 1987-01-19 | 1,520 | 1,530 | 1,520 | 1,520 | 24,000 | 732.05 |
| 1987-01-14 | 1,500 | 1,530 | 1,490 | 1,530 | 29,000 | 736.87 |
| 1987-01-13 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 | 717.60 |
| 1987-01-12 | 1,530 | 1,530 | 1,530 | 1,530 | 13,000 | 736.87 |
| 1987-01-09 | 1,530 | 1,530 | 1,520 | 1,520 | 16,000 | 732.05 |
| 1987-01-08 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 | 760.95 |
| 1987-01-07 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 760.95 |
| 1987-01-06 | 1,560 | 1,600 | 1,520 | 1,520 | 124,000 | 732.05 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
