8803 平和不動産(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 | 1,280 | 1,330 | 1,240 | 1,330 | 1,165,000 | 5,006.59 |
| 1987-12-26 | 1,370 | 1,400 | 1,360 | 1,380 | 399,000 | 5,194.81 |
| 1987-12-25 | 1,530 | 1,550 | 1,460 | 1,490 | 330,000 | 5,608.88 |
| 1987-12-24 | 1,530 | 1,560 | 1,530 | 1,550 | 335,000 | 5,834.75 |
| 1987-12-23 | 1,530 | 1,560 | 1,530 | 1,560 | 194,000 | 5,872.39 |
| 1987-12-22 | 1,570 | 1,580 | 1,550 | 1,560 | 270,000 | 5,872.39 |
| 1987-12-21 | 1,600 | 1,600 | 1,570 | 1,570 | 114,000 | 5,910.03 |
| 1987-12-18 | 1,600 | 1,620 | 1,560 | 1,560 | 356,000 | 5,872.39 |
| 1987-12-17 | 1,630 | 1,630 | 1,590 | 1,600 | 223,000 | 6,022.96 |
| 1987-12-16 | 1,640 | 1,650 | 1,630 | 1,630 | 137,000 | 6,135.89 |
| 1987-12-15 | 1,670 | 1,670 | 1,630 | 1,630 | 107,000 | 6,135.89 |
| 1987-12-14 | 1,670 | 1,670 | 1,640 | 1,640 | 61,000 | 6,173.54 |
| 1987-12-11 | 1,670 | 1,700 | 1,650 | 1,670 | 305,000 | 6,286.47 |
| 1987-12-10 | 1,680 | 1,710 | 1,660 | 1,700 | 275,000 | 6,399.40 |
| 1987-12-09 | 1,690 | 1,690 | 1,640 | 1,640 | 168,000 | 6,173.54 |
| 1987-12-08 | 1,650 | 1,680 | 1,650 | 1,660 | 167,000 | 6,248.82 |
| 1987-12-07 | 1,650 | 1,650 | 1,630 | 1,640 | 71,000 | 6,173.54 |
| 1987-12-05 | 1,640 | 1,650 | 1,630 | 1,650 | 98,000 | 6,211.18 |
| 1987-12-04 | 1,660 | 1,670 | 1,630 | 1,640 | 142,000 | 6,173.54 |
| 1987-12-03 | 1,660 | 1,690 | 1,650 | 1,660 | 149,000 | 6,248.82 |
| 1987-12-02 | 1,700 | 1,730 | 1,680 | 1,690 | 181,000 | 6,361.75 |
| 1987-12-01 | 1,640 | 1,690 | 1,620 | 1,670 | 302,000 | 6,286.47 |
| 1987-11-30 | 1,670 | 1,690 | 1,650 | 1,660 | 226,000 | 6,248.82 |
| 1987-11-28 | 1,700 | 1,730 | 1,700 | 1,710 | 51,000 | 6,437.04 |
| 1987-11-27 | 1,760 | 1,770 | 1,730 | 1,750 | 118,000 | 6,587.62 |
| 1987-11-26 | 1,780 | 1,780 | 1,750 | 1,760 | 103,000 | 6,625.26 |
| 1987-11-25 | 1,780 | 1,790 | 1,750 | 1,790 | 227,000 | 6,738.19 |
| 1987-11-24 | 1,750 | 1,770 | 1,720 | 1,760 | 98,000 | 6,625.26 |
| 1987-11-20 | 1,690 | 1,730 | 1,690 | 1,730 | 138,000 | 6,512.33 |
| 1987-11-19 | 1,750 | 1,750 | 1,700 | 1,700 | 172,000 | 6,399.40 |
| 1987-11-18 | 1,690 | 1,730 | 1,690 | 1,730 | 273,000 | 6,512.33 |
| 1987-11-17 | 1,760 | 1,770 | 1,710 | 1,720 | 270,000 | 6,474.68 |
| 1987-11-16 | 1,740 | 1,780 | 1,740 | 1,760 | 143,000 | 6,625.26 |
| 1987-11-13 | 1,780 | 1,790 | 1,740 | 1,770 | 568,000 | 6,662.90 |
| 1987-11-12 | 1,710 | 1,750 | 1,650 | 1,710 | 468,000 | 6,437.04 |
| 1987-11-11 | 1,670 | 1,700 | 1,580 | 1,700 | 819,000 | 6,399.40 |
| 1987-11-10 | 1,710 | 1,720 | 1,650 | 1,670 | 441,000 | 6,286.47 |
| 1987-11-09 | 1,760 | 1,770 | 1,730 | 1,760 | 201,000 | 6,625.26 |
| 1987-11-07 | 1,790 | 1,800 | 1,760 | 1,760 | 127,000 | 6,625.26 |
| 1987-11-06 | 1,760 | 1,800 | 1,760 | 1,800 | 389,000 | 6,775.83 |
| 1987-11-05 | 1,820 | 1,830 | 1,760 | 1,790 | 197,000 | 6,738.19 |
| 1987-11-04 | 1,850 | 1,850 | 1,810 | 1,850 | 142,000 | 6,964.05 |
| 1987-11-02 | 1,850 | 1,860 | 1,810 | 1,860 | 215,000 | 7,001.69 |
| 1987-10-31 | 1,830 | 1,860 | 1,830 | 1,850 | 135,000 | 6,964.05 |
| 1987-10-30 | 1,810 | 1,840 | 1,780 | 1,810 | 325,000 | 6,813.48 |
| 1987-10-29 | 1,770 | 1,800 | 1,740 | 1,770 | 438,000 | 6,662.90 |
| 1987-10-28 | 1,900 | 1,930 | 1,780 | 1,800 | 331,000 | 6,775.83 |
| 1987-10-27 | 1,740 | 1,890 | 1,710 | 1,890 | 748,000 | 7,114.62 |
| 1987-10-26 | 1,860 | 1,890 | 1,620 | 1,740 | 1,073,000 | 6,549.97 |
| 1987-10-24 | 1,850 | 1,930 | 1,850 | 1,890 | 348,000 | 7,114.62 |
| 1987-10-23 | 1,900 | 1,910 | 1,840 | 1,850 | 769,000 | 6,964.05 |
| 1987-10-22 | 1,950 | 2,030 | 1,900 | 1,930 | 829,000 | 7,265.20 |
| 1987-10-21 | 1,910 | 1,910 | 1,850 | 1,860 | 1,276,000 | 7,001.69 |
| 1987-10-20 | 1,610 | 1,610 | 1,610 | 1,610 | 555,000 | 6,060.61 |
| 1987-10-19 | 1,960 | 2,030 | 1,950 | 2,010 | 685,000 | 7,566.35 |
| 1987-10-16 | 2,000 | 2,060 | 1,970 | 2,060 | 540,000 | 7,754.56 |
| 1987-10-15 | 2,030 | 2,060 | 1,990 | 2,020 | 309,000 | 7,603.99 |
| 1987-10-14 | 2,030 | 2,090 | 2,010 | 2,070 | 1,014,000 | 7,792.21 |
| 1987-10-13 | 1,950 | 2,020 | 1,950 | 2,010 | 754,000 | 7,566.35 |
| 1987-10-12 | 1,950 | 1,980 | 1,930 | 1,950 | 145,000 | 7,340.49 |
| 1987-10-09 | 1,950 | 1,950 | 1,920 | 1,940 | 569,000 | 7,302.84 |
| 1987-10-08 | 1,900 | 2,000 | 1,880 | 1,900 | 1,459,000 | 7,152.27 |
| 1987-10-07 | 1,900 | 1,930 | 1,880 | 1,890 | 546,000 | 7,114.62 |
| 1987-10-06 | 1,920 | 1,930 | 1,910 | 1,930 | 316,000 | 7,265.20 |
| 1987-10-05 | 1,930 | 1,940 | 1,910 | 1,920 | 286,000 | 7,227.56 |
| 1987-10-03 | 1,920 | 1,950 | 1,920 | 1,920 | 213,000 | 7,227.56 |
| 1987-10-02 | 1,960 | 1,970 | 1,910 | 1,910 | 260,000 | 7,189.91 |
| 1987-10-01 | 1,960 | 2,000 | 1,960 | 1,990 | 193,000 | 7,491.06 |
| 1987-09-30 | 1,960 | 2,000 | 1,950 | 2,000 | 391,000 | 7,528.70 |
| 1987-09-29 | 2,010 | 2,010 | 1,970 | 2,000 | 313,000 | 7,528.70 |
| 1987-09-28 | 2,000 | 2,000 | 1,930 | 1,950 | 306,000 | 7,340.49 |
| 1987-09-26 | 1,930 | 2,000 | 1,930 | 1,990 | 537,000 | 7,491.06 |
| 1987-09-25 | 1,940 | 1,960 | 1,920 | 1,960 | 385,000 | 7,378.13 |
| 1987-09-24 | 1,920 | 1,950 | 1,920 | 1,920 | 533,000 | 7,227.56 |
| 1987-09-22 | 1,950 | 1,950 | 1,920 | 1,920 | 181,000 | 7,227.56 |
| 1987-09-21 | 1,930 | 1,970 | 1,890 | 1,970 | 469,000 | 7,415.77 |
| 1987-09-18 | 1,900 | 1,900 | 1,880 | 1,900 | 448,000 | 7,152.27 |
| 1987-09-17 | 1,910 | 1,940 | 1,910 | 1,910 | 228,000 | 7,189.91 |
| 1987-09-16 | 1,910 | 1,930 | 1,900 | 1,920 | 189,000 | 7,227.56 |
| 1987-09-14 | 1,900 | 1,920 | 1,900 | 1,900 | 322,000 | 7,152.27 |
| 1987-09-11 | 1,910 | 1,920 | 1,900 | 1,900 | 288,000 | 7,152.27 |
| 1987-09-10 | 1,900 | 1,950 | 1,890 | 1,940 | 293,000 | 7,302.84 |
| 1987-09-09 | 1,950 | 1,960 | 1,900 | 1,910 | 306,000 | 7,189.91 |
| 1987-09-08 | 1,910 | 1,970 | 1,910 | 1,970 | 330,000 | 7,415.77 |
| 1987-09-07 | 1,970 | 1,990 | 1,910 | 1,940 | 390,000 | 7,302.84 |
| 1987-09-05 | 2,030 | 2,040 | 1,960 | 1,980 | 405,000 | 7,453.42 |
| 1987-09-04 | 2,040 | 2,070 | 2,020 | 2,030 | 516,000 | 7,641.63 |
| 1987-09-03 | 2,010 | 2,070 | 2,000 | 2,000 | 951,000 | 7,528.70 |
| 1987-09-02 | 2,130 | 2,140 | 2,060 | 2,090 | 1,143,000 | 7,867.49 |
| 1987-09-01 | 2,220 | 2,230 | 2,120 | 2,150 | 3,227,000 | 8,093.36 |
| 1987-08-31 | 2,200 | 2,230 | 2,160 | 2,200 | 7,263,001 | 8,281.57 |
| 1987-08-29 | 2,130 | 2,210 | 2,110 | 2,200 | 8,264,001 | 8,281.57 |
| 1987-08-28 | 2,050 | 2,150 | 2,010 | 2,110 | 5,137,001 | 7,942.78 |
| 1987-08-27 | 2,020 | 2,020 | 1,960 | 2,010 | 1,087,000 | 7,566.35 |
| 1987-08-26 | 2,020 | 2,020 | 1,970 | 2,010 | 712,000 | 7,566.35 |
| 1987-08-25 | 2,010 | 2,040 | 1,990 | 2,020 | 774,000 | 7,603.99 |
| 1987-08-24 | 2,070 | 2,070 | 1,990 | 2,010 | 1,021,000 | 7,566.35 |
| 1987-08-22 | 2,000 | 2,030 | 1,980 | 2,030 | 1,103,000 | 7,641.63 |
| 1987-08-21 | 1,920 | 1,990 | 1,900 | 1,970 | 721,000 | 7,415.77 |
| 1987-08-20 | 1,940 | 1,940 | 1,880 | 1,890 | 423,000 | 7,114.62 |
| 1987-08-19 | 1,930 | 1,930 | 1,880 | 1,880 | 474,000 | 7,076.98 |
| 1987-08-18 | 1,900 | 1,930 | 1,880 | 1,880 | 430,000 | 7,076.98 |
| 1987-08-17 | 1,910 | 1,940 | 1,890 | 1,900 | 169,000 | 7,152.27 |
| 1987-08-14 | 1,910 | 1,950 | 1,890 | 1,900 | 238,000 | 7,152.27 |
| 1987-08-13 | 1,960 | 1,970 | 1,900 | 1,940 | 248,000 | 7,302.84 |
| 1987-08-12 | 1,920 | 1,970 | 1,920 | 1,930 | 187,000 | 7,265.20 |
| 1987-08-11 | 1,970 | 2,000 | 1,920 | 1,920 | 581,000 | 7,227.56 |
| 1987-08-10 | 1,910 | 1,960 | 1,880 | 1,950 | 738,000 | 7,340.49 |
| 1987-08-07 | 1,920 | 1,970 | 1,900 | 1,920 | 384,000 | 7,227.56 |
| 1987-08-06 | 1,880 | 1,970 | 1,880 | 1,950 | 133,000 | 7,340.49 |
| 1987-08-05 | 1,910 | 1,920 | 1,850 | 1,900 | 329,000 | 7,152.27 |
| 1987-08-04 | 1,890 | 1,940 | 1,880 | 1,880 | 364,000 | 7,076.98 |
| 1987-08-03 | 2,000 | 2,000 | 1,940 | 1,950 | 312,000 | 7,340.49 |
| 1987-08-01 | 1,940 | 1,980 | 1,930 | 1,970 | 143,000 | 7,415.77 |
| 1987-07-31 | 1,990 | 2,010 | 1,920 | 1,940 | 714,000 | 7,302.84 |
| 1987-07-30 | 1,950 | 1,960 | 1,900 | 1,900 | 891,000 | 7,152.27 |
| 1987-07-29 | 2,070 | 2,070 | 1,940 | 1,960 | 2,682,000 | 7,378.13 |
| 1987-07-28 | 2,070 | 2,120 | 2,020 | 2,040 | 6,600,001 | 7,679.28 |
| 1987-07-27 | 2,020 | 2,060 | 1,990 | 2,050 | 5,060,001 | 7,716.92 |
| 1987-07-25 | 1,950 | 2,030 | 1,950 | 2,010 | 3,530,000 | 7,566.35 |
| 1987-07-24 | 1,900 | 2,020 | 1,880 | 1,960 | 6,081,001 | 7,378.13 |
| 1987-07-23 | 1,760 | 1,900 | 1,710 | 1,900 | 978,000 | 7,152.27 |
| 1987-07-22 | 1,800 | 1,810 | 1,720 | 1,760 | 346,000 | 6,625.26 |
| 1987-07-21 | 1,750 | 1,790 | 1,670 | 1,770 | 764,000 | 6,662.90 |
| 1987-07-20 | 1,840 | 1,840 | 1,800 | 1,800 | 249,000 | 6,775.83 |
| 1987-07-17 | 1,880 | 1,880 | 1,820 | 1,850 | 395,000 | 6,964.05 |
| 1987-07-16 | 1,940 | 1,940 | 1,860 | 1,860 | 881,000 | 7,001.69 |
| 1987-07-15 | 1,920 | 1,980 | 1,910 | 1,910 | 4,533,000 | 7,189.91 |
| 1987-07-14 | 1,830 | 1,900 | 1,830 | 1,890 | 880,000 | 7,114.62 |
| 1987-07-13 | 1,910 | 1,910 | 1,820 | 1,820 | 543,000 | 6,851.12 |
| 1987-07-10 | 1,860 | 1,960 | 1,860 | 1,920 | 3,258,000 | 7,227.56 |
| 1987-07-09 | 1,700 | 1,900 | 1,680 | 1,870 | 1,677,000 | 7,039.34 |
| 1987-07-08 | 1,670 | 1,750 | 1,650 | 1,650 | 253,000 | 6,211.18 |
| 1987-07-07 | 1,600 | 1,650 | 1,600 | 1,640 | 206,000 | 6,173.54 |
| 1987-07-06 | 1,650 | 1,670 | 1,590 | 1,600 | 308,000 | 6,022.96 |
| 1987-07-04 | 1,680 | 1,700 | 1,650 | 1,650 | 125,000 | 6,211.18 |
| 1987-07-03 | 1,700 | 1,710 | 1,680 | 1,690 | 300,000 | 6,361.75 |
| 1987-07-02 | 1,690 | 1,720 | 1,680 | 1,690 | 271,000 | 6,361.75 |
| 1987-07-01 | 1,670 | 1,700 | 1,610 | 1,690 | 498,000 | 6,361.75 |
| 1987-06-30 | 1,730 | 1,730 | 1,680 | 1,680 | 334,000 | 6,324.11 |
| 1987-06-29 | 1,750 | 1,760 | 1,730 | 1,750 | 154,000 | 6,587.62 |
| 1987-06-27 | 1,780 | 1,780 | 1,750 | 1,750 | 185,000 | 6,587.62 |
| 1987-06-26 | 1,800 | 1,800 | 1,750 | 1,750 | 273,000 | 6,587.62 |
| 1987-06-25 | 1,800 | 1,840 | 1,800 | 1,800 | 201,000 | 6,775.83 |
| 1987-06-24 | 1,780 | 1,800 | 1,770 | 1,800 | 182,000 | 6,775.83 |
| 1987-06-23 | 1,760 | 1,800 | 1,750 | 1,780 | 175,000 | 6,700.55 |
| 1987-06-22 | 1,780 | 1,800 | 1,740 | 1,770 | 354,000 | 6,662.90 |
| 1987-06-19 | 1,830 | 1,860 | 1,780 | 1,780 | 861,000 | 6,700.55 |
| 1987-06-18 | 1,830 | 1,850 | 1,800 | 1,830 | 181,000 | 6,888.76 |
| 1987-06-17 | 1,830 | 1,870 | 1,810 | 1,850 | 173,000 | 6,964.05 |
| 1987-06-16 | 1,840 | 1,870 | 1,820 | 1,830 | 391,000 | 6,888.76 |
| 1987-06-15 | 1,840 | 1,890 | 1,820 | 1,850 | 267,000 | 6,964.05 |
| 1987-06-12 | 1,910 | 1,940 | 1,870 | 1,900 | 204,000 | 7,152.27 |
| 1987-06-11 | 1,950 | 1,950 | 1,910 | 1,910 | 596,000 | 7,189.91 |
| 1987-06-10 | 1,840 | 1,920 | 1,840 | 1,920 | 357,000 | 7,227.56 |
| 1987-06-09 | 1,890 | 1,890 | 1,860 | 1,860 | 174,000 | 7,001.69 |
| 1987-06-08 | 1,870 | 1,890 | 1,850 | 1,890 | 211,000 | 7,114.62 |
| 1987-06-06 | 1,860 | 1,870 | 1,840 | 1,870 | 131,000 | 7,039.34 |
| 1987-06-05 | 1,860 | 1,870 | 1,840 | 1,840 | 160,000 | 6,926.41 |
| 1987-06-04 | 1,810 | 1,880 | 1,800 | 1,830 | 558,000 | 6,888.76 |
| 1987-06-03 | 1,810 | 1,830 | 1,790 | 1,790 | 289,000 | 6,738.19 |
| 1987-06-02 | 1,860 | 1,860 | 1,810 | 1,820 | 158,000 | 6,851.12 |
| 1987-06-01 | 1,860 | 1,880 | 1,830 | 1,860 | 131,000 | 7,001.69 |
| 1987-05-30 | 1,830 | 1,840 | 1,800 | 1,830 | 137,000 | 6,888.76 |
| 1987-05-29 | 1,830 | 1,840 | 1,790 | 1,830 | 234,000 | 6,888.76 |
| 1987-05-28 | 1,800 | 1,820 | 1,770 | 1,790 | 438,000 | 6,738.19 |
| 1987-05-27 | 1,810 | 1,830 | 1,790 | 1,830 | 542,000 | 6,888.76 |
| 1987-05-26 | 1,830 | 1,870 | 1,810 | 1,810 | 338,000 | 6,813.48 |
| 1987-05-25 | 1,880 | 1,890 | 1,820 | 1,820 | 279,000 | 6,851.12 |
| 1987-05-23 | 1,930 | 1,930 | 1,880 | 1,900 | 201,000 | 7,152.27 |
| 1987-05-22 | 1,900 | 1,910 | 1,870 | 1,900 | 399,000 | 7,152.27 |
| 1987-05-21 | 1,820 | 1,840 | 1,790 | 1,810 | 477,000 | 6,813.48 |
| 1987-05-20 | 1,850 | 1,850 | 1,730 | 1,760 | 983,000 | 6,625.26 |
| 1987-05-19 | 1,850 | 1,890 | 1,850 | 1,870 | 403,000 | 7,039.34 |
| 1987-05-18 | 1,870 | 1,890 | 1,850 | 1,850 | 382,000 | 6,964.05 |
| 1987-05-15 | 1,940 | 1,950 | 1,900 | 1,900 | 433,000 | 7,152.27 |
| 1987-05-14 | 1,970 | 1,970 | 1,920 | 1,930 | 227,000 | 7,265.20 |
| 1987-05-13 | 1,990 | 1,990 | 1,910 | 1,960 | 285,000 | 7,378.13 |
| 1987-05-12 | 1,960 | 1,990 | 1,950 | 1,970 | 344,000 | 7,415.77 |
| 1987-05-11 | 2,020 | 2,030 | 1,950 | 1,970 | 271,000 | 7,415.77 |
| 1987-05-08 | 1,990 | 2,040 | 1,980 | 2,020 | 735,000 | 7,603.99 |
| 1987-05-07 | 1,920 | 2,000 | 1,920 | 2,000 | 415,000 | 7,528.70 |
| 1987-05-06 | 1,960 | 1,970 | 1,900 | 1,910 | 367,000 | 7,189.91 |
| 1987-05-02 | 1,950 | 1,970 | 1,920 | 1,960 | 517,000 | 7,378.13 |
| 1987-05-01 | 1,970 | 1,970 | 1,900 | 1,930 | 508,000 | 7,265.20 |
| 1987-04-30 | 1,860 | 1,910 | 1,850 | 1,910 | 629,000 | 7,189.91 |
| 1987-04-28 | 1,910 | 1,930 | 1,770 | 1,890 | 1,416,000 | 7,114.62 |
| 1987-04-27 | 2,060 | 2,070 | 1,900 | 1,900 | 974,000 | 7,152.27 |
| 1987-04-25 | 2,050 | 2,050 | 2,000 | 2,020 | 521,000 | 7,603.99 |
| 1987-04-24 | 2,100 | 2,110 | 2,010 | 2,020 | 576,000 | 7,603.99 |
| 1987-04-23 | 2,110 | 2,110 | 2,080 | 2,090 | 738,000 | 7,867.49 |
| 1987-04-22 | 2,100 | 2,120 | 2,080 | 2,080 | 2,209,000 | 7,829.85 |
| 1987-04-21 | 2,110 | 2,130 | 2,060 | 2,060 | 1,794,000 | 7,754.56 |
| 1987-04-20 | 2,190 | 2,220 | 2,110 | 2,120 | 1,812,000 | 7,980.43 |
| 1987-04-17 | 2,170 | 2,190 | 2,130 | 2,170 | 1,341,000 | 8,168.64 |
| 1987-04-16 | 2,200 | 2,230 | 2,160 | 2,190 | 1,762,000 | 8,243.93 |
| 1987-04-15 | 2,220 | 2,260 | 2,160 | 2,180 | 6,741,001 | 8,206.29 |
| 1987-04-14 | 2,150 | 2,230 | 2,130 | 2,230 | 9,790,001 | 8,394.50 |
| 1987-04-13 | 2,130 | 2,220 | 2,070 | 2,170 | 7,147,001 | 8,168.64 |
| 1987-04-10 | 1,910 | 2,100 | 1,910 | 2,090 | 3,748,000 | 7,867.49 |
| 1987-04-09 | 1,950 | 1,970 | 1,930 | 1,940 | 1,101,000 | 7,302.84 |
| 1987-04-08 | 1,920 | 1,940 | 1,900 | 1,920 | 515,000 | 7,227.56 |
| 1987-04-07 | 1,950 | 1,960 | 1,930 | 1,940 | 434,000 | 7,302.84 |
| 1987-04-06 | 1,960 | 1,980 | 1,950 | 1,970 | 580,000 | 7,415.77 |
| 1987-04-04 | 1,970 | 1,980 | 1,930 | 1,950 | 363,000 | 7,340.49 |
| 1987-04-03 | 1,990 | 1,990 | 1,930 | 1,940 | 482,000 | 7,302.84 |
| 1987-04-02 | 1,950 | 2,040 | 1,950 | 1,960 | 1,899,000 | 7,378.13 |
| 1987-04-01 | 1,910 | 1,960 | 1,900 | 1,930 | 1,686,000 | 7,265.20 |
| 1987-03-31 | 1,890 | 1,980 | 1,860 | 1,880 | 2,012,000 | 7,076.98 |
| 1987-03-30 | 2,090 | 2,090 | 1,920 | 1,920 | 2,396,000 | 7,227.56 |
| 1987-03-28 | 1,930 | 2,070 | 1,910 | 2,070 | 1,718,000 | 7,792.21 |
| 1987-03-27 | 1,950 | 2,010 | 1,920 | 1,990 | 2,091,000 | 7,491.06 |
| 1987-03-26 | 1,870 | 1,960 | 1,860 | 1,890 | 1,148,000 | 7,114.62 |
| 1987-03-25 | 1,860 | 1,890 | 1,850 | 1,870 | 369,000 | 7,039.34 |
| 1987-03-24 | 1,860 | 1,890 | 1,850 | 1,850 | 322,000 | 6,964.05 |
| 1987-03-23 | 1,940 | 1,950 | 1,850 | 1,860 | 595,000 | 7,001.69 |
| 1987-03-20 | 1,970 | 1,970 | 1,910 | 1,910 | 746,000 | 7,189.91 |
| 1987-03-19 | 1,990 | 2,000 | 1,950 | 1,970 | 1,457,000 | 7,415.77 |
| 1987-03-18 | 2,010 | 2,010 | 1,940 | 1,970 | 2,853,000 | 7,415.77 |
| 1987-03-17 | 1,840 | 1,890 | 1,830 | 1,890 | 690,000 | 7,114.62 |
| 1987-03-16 | 1,830 | 1,850 | 1,830 | 1,840 | 576,000 | 6,926.41 |
| 1987-03-13 | 1,880 | 1,880 | 1,830 | 1,830 | 591,000 | 6,888.76 |
| 1987-03-12 | 1,930 | 1,930 | 1,870 | 1,890 | 1,094,000 | 7,114.62 |
| 1987-03-11 | 1,850 | 1,910 | 1,850 | 1,900 | 1,782,000 | 7,152.27 |
| 1987-03-10 | 1,810 | 1,840 | 1,800 | 1,830 | 944,000 | 6,888.76 |
| 1987-03-09 | 1,890 | 1,920 | 1,830 | 1,830 | 1,265,000 | 6,888.76 |
| 1987-03-07 | 1,910 | 1,940 | 1,870 | 1,900 | 1,064,000 | 7,152.27 |
| 1987-03-06 | 2,000 | 2,020 | 1,910 | 1,940 | 2,006,000 | 7,302.84 |
| 1987-03-05 | 1,990 | 2,000 | 1,920 | 1,970 | 3,043,000 | 7,415.77 |
| 1987-03-04 | 1,970 | 2,050 | 1,950 | 1,950 | 5,070,001 | 7,340.49 |
| 1987-03-03 | 2,050 | 2,090 | 1,940 | 1,940 | 5,055,001 | 7,302.84 |
| 1987-03-02 | 2,150 | 2,150 | 2,010 | 2,010 | 8,804,001 | 7,566.35 |
| 1987-02-28 | 1,990 | 2,030 | 1,960 | 2,030 | 7,381,001 | 7,641.63 |
| 1987-02-27 | 1,800 | 1,970 | 1,800 | 1,900 | 12,873,001 | 7,152.27 |
| 1987-02-26 | 1,740 | 1,920 | 1,720 | 1,850 | 13,075,001 | 6,964.05 |
| 1987-02-25 | 1,530 | 1,650 | 1,510 | 1,620 | 9,578,001 | 6,098.25 |
| 1987-02-24 | 1,450 | 1,520 | 1,440 | 1,490 | 2,491,000 | 5,608.88 |
| 1987-02-23 | 1,470 | 1,470 | 1,440 | 1,450 | 633,000 | 5,458.31 |
| 1987-02-20 | 1,520 | 1,520 | 1,450 | 1,460 | 1,957,000 | 5,495.95 |
| 1987-02-19 | 1,440 | 1,530 | 1,440 | 1,510 | 6,663,001 | 5,684.17 |
| 1987-02-18 | 1,370 | 1,430 | 1,370 | 1,420 | 2,073,000 | 5,345.38 |
| 1987-02-17 | 1,320 | 1,360 | 1,320 | 1,330 | 352,000 | 5,006.59 |
| 1987-02-16 | 1,360 | 1,370 | 1,330 | 1,340 | 566,000 | 5,044.23 |
| 1987-02-13 | 1,400 | 1,410 | 1,330 | 1,350 | 801,000 | 5,081.87 |
| 1987-02-12 | 1,400 | 1,420 | 1,380 | 1,390 | 892,000 | 5,232.45 |
| 1987-02-10 | 1,410 | 1,420 | 1,380 | 1,390 | 870,000 | 5,232.45 |
| 1987-02-09 | 1,360 | 1,400 | 1,350 | 1,400 | 484,000 | 5,270.09 |
| 1987-02-07 | 1,370 | 1,380 | 1,330 | 1,350 | 479,000 | 5,081.87 |
| 1987-02-06 | 1,390 | 1,410 | 1,360 | 1,380 | 1,064,000 | 5,194.81 |
| 1987-02-05 | 1,430 | 1,450 | 1,360 | 1,360 | 2,426,000 | 5,119.52 |
| 1987-02-04 | 1,350 | 1,410 | 1,340 | 1,410 | 2,559,000 | 5,307.74 |
| 1987-02-03 | 1,420 | 1,430 | 1,370 | 1,370 | 2,188,000 | 5,157.16 |
| 1987-02-02 | 1,430 | 1,470 | 1,410 | 1,420 | 3,777,000 | 5,345.38 |
| 1987-01-31 | 1,430 | 1,450 | 1,400 | 1,430 | 3,053,000 | 5,383.02 |
| 1987-01-30 | 1,420 | 1,470 | 1,380 | 1,430 | 11,646,001 | 5,383.02 |
| 1987-01-29 | 1,300 | 1,440 | 1,300 | 1,420 | 13,906,001 | 5,345.38 |
| 1987-01-28 | 1,300 | 1,330 | 1,280 | 1,300 | 5,072,001 | 4,893.66 |
| 1987-01-27 | 1,300 | 1,310 | 1,270 | 1,280 | 1,628,000 | 4,818.37 |
| 1987-01-26 | 1,270 | 1,320 | 1,260 | 1,300 | 6,215,001 | 4,893.66 |
| 1987-01-24 | 1,230 | 1,240 | 1,210 | 1,240 | 643,000 | 4,667.80 |
| 1987-01-23 | 1,250 | 1,260 | 1,220 | 1,230 | 2,359,000 | 4,630.15 |
| 1987-01-22 | 1,210 | 1,250 | 1,200 | 1,240 | 4,217,000 | 4,667.80 |
| 1987-01-21 | 1,210 | 1,230 | 1,180 | 1,200 | 4,627,000 | 4,517.22 |
| 1987-01-20 | 1,130 | 1,200 | 1,110 | 1,190 | 3,650,000 | 4,479.58 |
| 1987-01-19 | 1,120 | 1,130 | 1,090 | 1,110 | 661,000 | 4,178.43 |
| 1987-01-16 | 1,130 | 1,140 | 1,100 | 1,110 | 975,000 | 4,178.43 |
| 1987-01-14 | 1,110 | 1,140 | 1,090 | 1,110 | 2,740,000 | 4,178.43 |
| 1987-01-13 | 1,060 | 1,090 | 1,050 | 1,090 | 593,000 | 4,103.14 |
| 1987-01-12 | 1,050 | 1,070 | 1,050 | 1,060 | 427,000 | 3,990.21 |
| 1987-01-09 | 1,020 | 1,040 | 1,010 | 1,030 | 267,000 | 3,877.28 |
| 1987-01-08 | 1,020 | 1,030 | 1,010 | 1,010 | 239,000 | 3,802 |
| 1987-01-07 | 1,040 | 1,050 | 1,020 | 1,020 | 163,000 | 3,839.64 |
| 1987-01-06 | 1,050 | 1,070 | 1,040 | 1,040 | 254,000 | 3,914.93 |
| 1987-01-05 | 1,010 | 1,050 | 1,000 | 1,030 | 206,000 | 3,877.28 |
分割・併合履歴 ： [2012-09-26]1株→0.2株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.15株
