9001 東武鉄道(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 | 801 | 809 | 790 | 809 | 1,033,000 | 3,570.17 |
| 1987-12-26 | 813 | 825 | 805 | 810 | 603,000 | 3,574.58 |
| 1987-12-25 | 841 | 851 | 800 | 833 | 997,000 | 3,676.08 |
| 1987-12-24 | 875 | 880 | 861 | 861 | 835,000 | 3,799.65 |
| 1987-12-23 | 875 | 875 | 865 | 870 | 1,300,000 | 3,839.36 |
| 1987-12-22 | 891 | 895 | 873 | 879 | 1,664,999 | 3,879.08 |
| 1987-12-21 | 904 | 905 | 887 | 890 | 1,053,000 | 3,927.63 |
| 1987-12-18 | 899 | 899 | 890 | 894 | 510,000 | 3,945.28 |
| 1987-12-17 | 900 | 910 | 890 | 890 | 559,000 | 3,927.63 |
| 1987-12-16 | 912 | 922 | 890 | 896 | 608,000 | 3,954.10 |
| 1987-12-15 | 916 | 930 | 911 | 911 | 660,000 | 4,020.30 |
| 1987-12-14 | 915 | 925 | 910 | 911 | 664,000 | 4,020.30 |
| 1987-12-11 | 924 | 925 | 915 | 920 | 676,000 | 4,060.02 |
| 1987-12-10 | 935 | 940 | 925 | 934 | 438,000 | 4,121.80 |
| 1987-12-09 | 935 | 944 | 925 | 925 | 633,000 | 4,082.08 |
| 1987-12-08 | 922 | 930 | 920 | 925 | 1,201,000 | 4,082.08 |
| 1987-12-07 | 918 | 930 | 917 | 920 | 364,000 | 4,060.02 |
| 1987-12-05 | 918 | 928 | 916 | 917 | 174,000 | 4,046.78 |
| 1987-12-04 | 923 | 935 | 917 | 918 | 866,000 | 4,051.19 |
| 1987-12-03 | 927 | 944 | 910 | 920 | 1,454,000 | 4,060.02 |
| 1987-12-02 | 950 | 959 | 921 | 922 | 1,157,000 | 4,068.84 |
| 1987-12-01 | 920 | 934 | 915 | 934 | 852,000 | 4,121.80 |
| 1987-11-30 | 940 | 944 | 925 | 932 | 183,000 | 4,112.97 |
| 1987-11-28 | 946 | 954 | 935 | 944 | 436,000 | 4,165.93 |
| 1987-11-27 | 970 | 970 | 948 | 956 | 1,342,000 | 4,218.89 |
| 1987-11-26 | 970 | 970 | 961 | 970 | 888,000 | 4,280.67 |
| 1987-11-25 | 967 | 969 | 956 | 964 | 813,000 | 4,254.19 |
| 1987-11-24 | 943 | 959 | 940 | 940 | 496,000 | 4,148.28 |
| 1987-11-20 | 950 | 955 | 940 | 940 | 444,000 | 4,148.28 |
| 1987-11-19 | 962 | 970 | 950 | 957 | 787,000 | 4,223.30 |
| 1987-11-18 | 927 | 968 | 927 | 960 | 860,000 | 4,236.54 |
| 1987-11-17 | 960 | 970 | 940 | 945 | 498,000 | 4,170.34 |
| 1987-11-16 | 973 | 980 | 960 | 965 | 366,000 | 4,258.61 |
| 1987-11-13 | 953 | 978 | 951 | 975 | 1,246,000 | 4,302.74 |
| 1987-11-12 | 926 | 940 | 915 | 933 | 1,383,000 | 4,117.39 |
| 1987-11-11 | 938 | 960 | 860 | 896 | 1,977,999 | 3,954.10 |
| 1987-11-10 | 977 | 980 | 940 | 948 | 1,786,999 | 4,183.58 |
| 1987-11-09 | 997 | 1,000 | 981 | 987 | 814,000 | 4,355.69 |
| 1987-11-07 | 1,010 | 1,020 | 991 | 996 | 1,102,000 | 4,395.41 |
| 1987-11-06 | 1,040 | 1,050 | 1,010 | 1,010 | 3,735,999 | 4,457.19 |
| 1987-11-05 | 1,010 | 1,030 | 986 | 1,030 | 2,097,999 | 4,545.45 |
| 1987-11-04 | 1,030 | 1,050 | 1,010 | 1,010 | 1,700,999 | 4,457.19 |
| 1987-11-02 | 1,050 | 1,060 | 1,030 | 1,050 | 2,072,999 | 4,633.72 |
| 1987-10-31 | 1,060 | 1,070 | 1,040 | 1,050 | 3,486,999 | 4,633.72 |
| 1987-10-30 | 1,050 | 1,060 | 1,020 | 1,050 | 7,048,998 | 4,633.72 |
| 1987-10-29 | 1,020 | 1,060 | 1,010 | 1,010 | 6,501,998 | 4,457.19 |
| 1987-10-28 | 1,080 | 1,080 | 1,010 | 1,010 | 12,106,996 | 4,457.19 |
| 1987-10-27 | 1,000 | 1,060 | 995 | 1,040 | 11,154,996 | 4,589.58 |
| 1987-10-26 | 1,040 | 1,060 | 960 | 1,010 | 7,738,998 | 4,457.19 |
| 1987-10-24 | 1,060 | 1,060 | 1,020 | 1,050 | 4,950,998 | 4,633.72 |
| 1987-10-23 | 1,040 | 1,110 | 990 | 990 | 21,319,993 | 4,368.93 |
| 1987-10-22 | 990 | 1,040 | 990 | 1,040 | 13,673,996 | 4,589.58 |
| 1987-10-21 | 940 | 940 | 940 | 940 | 1,097,000 | 4,148.28 |
| 1987-10-20 | 960 | 970 | 840 | 840 | 7,846,997 | 3,706.97 |
| 1987-10-19 | 990 | 1,050 | 990 | 1,040 | 9,756,997 | 4,589.58 |
| 1987-10-16 | 999 | 1,030 | 990 | 1,030 | 11,137,996 | 4,545.45 |
| 1987-10-15 | 974 | 1,010 | 974 | 998 | 9,334,997 | 4,404.24 |
| 1987-10-14 | 960 | 984 | 956 | 984 | 3,502,999 | 4,342.45 |
| 1987-10-13 | 962 | 964 | 950 | 951 | 1,046,000 | 4,196.82 |
| 1987-10-12 | 972 | 978 | 961 | 965 | 4,084,999 | 4,258.61 |
| 1987-10-09 | 965 | 969 | 952 | 962 | 7,813,997 | 4,245.37 |
| 1987-10-08 | 909 | 929 | 906 | 925 | 3,405,999 | 4,082.08 |
| 1987-10-07 | 897 | 917 | 892 | 905 | 1,779,999 | 3,993.82 |
| 1987-10-06 | 898 | 910 | 893 | 898 | 1,233,000 | 3,962.93 |
| 1987-10-05 | 900 | 905 | 895 | 895 | 501,000 | 3,949.69 |
| 1987-10-03 | 895 | 910 | 893 | 905 | 557,000 | 3,993.82 |
| 1987-10-02 | 900 | 910 | 891 | 895 | 1,002,000 | 3,949.69 |
| 1987-10-01 | 910 | 919 | 898 | 899 | 1,120,000 | 3,967.34 |
| 1987-09-30 | 916 | 928 | 901 | 927 | 1,825,999 | 4,090.91 |
| 1987-09-29 | 931 | 934 | 916 | 916 | 1,244,000 | 4,042.37 |
| 1987-09-28 | 940 | 944 | 921 | 921 | 994,000 | 4,064.43 |
| 1987-09-26 | 910 | 920 | 901 | 920 | 1,155,000 | 4,060.02 |
| 1987-09-25 | 905 | 905 | 882 | 882 | 1,457,000 | 3,892.32 |
| 1987-09-24 | 900 | 919 | 899 | 905 | 744,000 | 3,993.82 |
| 1987-09-22 | 900 | 905 | 899 | 899 | 678,000 | 3,967.34 |
| 1987-09-21 | 905 | 908 | 900 | 900 | 623,000 | 3,971.76 |
| 1987-09-18 | 907 | 920 | 903 | 905 | 1,400,000 | 3,993.82 |
| 1987-09-17 | 902 | 910 | 900 | 905 | 1,218,000 | 3,993.82 |
| 1987-09-16 | 902 | 910 | 900 | 903 | 690,000 | 3,985 |
| 1987-09-14 | 909 | 920 | 900 | 900 | 1,112,000 | 3,971.76 |
| 1987-09-11 | 923 | 929 | 906 | 906 | 1,390,000 | 3,998.23 |
| 1987-09-10 | 935 | 944 | 920 | 921 | 1,514,000 | 4,064.43 |
| 1987-09-09 | 923 | 940 | 920 | 935 | 2,170,999 | 4,126.21 |
| 1987-09-08 | 905 | 924 | 902 | 918 | 2,853,999 | 4,051.19 |
| 1987-09-07 | 921 | 930 | 895 | 901 | 1,239,000 | 3,976.17 |
| 1987-09-05 | 935 | 935 | 910 | 918 | 1,033,000 | 4,051.19 |
| 1987-09-04 | 947 | 957 | 939 | 949 | 1,099,000 | 4,188 |
| 1987-09-03 | 945 | 966 | 941 | 957 | 1,873,999 | 4,223.30 |
| 1987-09-02 | 940 | 980 | 936 | 965 | 3,073,999 | 4,258.61 |
| 1987-09-01 | 938 | 945 | 936 | 936 | 726,000 | 4,130.63 |
| 1987-08-31 | 933 | 948 | 924 | 948 | 829,000 | 4,183.58 |
| 1987-08-29 | 923 | 930 | 920 | 923 | 633,000 | 4,073.26 |
| 1987-08-28 | 930 | 935 | 915 | 915 | 2,180,999 | 4,037.95 |
| 1987-08-27 | 925 | 948 | 925 | 927 | 1,304,000 | 4,090.91 |
| 1987-08-26 | 930 | 930 | 920 | 925 | 779,000 | 4,082.08 |
| 1987-08-25 | 945 | 949 | 920 | 930 | 987,000 | 4,104.15 |
| 1987-08-24 | 963 | 963 | 945 | 949 | 1,860,999 | 4,188 |
| 1987-08-22 | 945 | 952 | 943 | 949 | 1,247,000 | 4,188 |
| 1987-08-21 | 910 | 932 | 901 | 925 | 2,525,999 | 4,082.08 |
| 1987-08-20 | 900 | 903 | 891 | 899 | 2,140,999 | 3,967.34 |
| 1987-08-19 | 895 | 905 | 893 | 900 | 2,076,999 | 3,971.76 |
| 1987-08-18 | 895 | 909 | 895 | 895 | 1,258,000 | 3,949.69 |
| 1987-08-17 | 891 | 904 | 891 | 892 | 872,000 | 3,936.45 |
| 1987-08-14 | 925 | 926 | 900 | 901 | 1,022,000 | 3,976.17 |
| 1987-08-13 | 941 | 946 | 925 | 938 | 673,000 | 4,139.45 |
| 1987-08-12 | 955 | 955 | 940 | 948 | 1,204,000 | 4,183.58 |
| 1987-08-11 | 960 | 968 | 940 | 942 | 2,826,999 | 4,157.10 |
| 1987-08-10 | 910 | 940 | 905 | 940 | 1,215,000 | 4,148.28 |
| 1987-08-07 | 904 | 917 | 904 | 909 | 1,145,000 | 4,011.47 |
| 1987-08-06 | 891 | 900 | 882 | 894 | 1,178,000 | 3,945.28 |
| 1987-08-05 | 861 | 875 | 859 | 861 | 1,382,000 | 3,799.65 |
| 1987-08-04 | 865 | 878 | 864 | 864 | 944,000 | 3,812.89 |
| 1987-08-03 | 887 | 888 | 870 | 880 | 766,000 | 3,883.50 |
| 1987-08-01 | 862 | 890 | 861 | 888 | 709,000 | 3,918.80 |
| 1987-07-31 | 872 | 889 | 856 | 858 | 1,937,999 | 3,786.41 |
| 1987-07-30 | 890 | 895 | 860 | 872 | 1,855,999 | 3,848.19 |
| 1987-07-29 | 924 | 925 | 890 | 898 | 1,341,000 | 3,962.93 |
| 1987-07-28 | 925 | 930 | 918 | 924 | 925,000 | 4,077.67 |
| 1987-07-27 | 920 | 930 | 917 | 918 | 918,000 | 4,051.19 |
| 1987-07-25 | 939 | 950 | 925 | 930 | 927,000 | 4,104.15 |
| 1987-07-24 | 871 | 927 | 871 | 915 | 2,077,999 | 4,037.95 |
| 1987-07-23 | 856 | 872 | 831 | 866 | 2,879,999 | 3,821.71 |
| 1987-07-22 | 872 | 879 | 856 | 856 | 956,000 | 3,777.58 |
| 1987-07-21 | 855 | 885 | 850 | 862 | 2,212,999 | 3,804.06 |
| 1987-07-20 | 907 | 920 | 885 | 885 | 2,164,999 | 3,905.56 |
| 1987-07-17 | 965 | 965 | 947 | 947 | 6,518,998 | 4,179.17 |
| 1987-07-16 | 961 | 970 | 956 | 967 | 389,000 | 4,267.43 |
| 1987-07-15 | 951 | 956 | 943 | 950 | 744,000 | 4,192.41 |
| 1987-07-14 | 961 | 966 | 951 | 951 | 737,000 | 4,196.82 |
| 1987-07-13 | 967 | 975 | 965 | 975 | 937,000 | 4,302.74 |
| 1987-07-10 | 966 | 985 | 966 | 966 | 2,146,999 | 4,263.02 |
| 1987-07-09 | 950 | 990 | 940 | 962 | 2,082,999 | 4,245.37 |
| 1987-07-08 | 970 | 985 | 945 | 952 | 1,325,000 | 4,201.24 |
| 1987-07-07 | 961 | 995 | 950 | 975 | 1,426,000 | 4,302.74 |
| 1987-07-06 | 970 | 975 | 960 | 964 | 594,000 | 4,254.19 |
| 1987-07-04 | 981 | 981 | 970 | 975 | 592,000 | 4,302.74 |
| 1987-07-03 | 985 | 1,000 | 980 | 980 | 1,407,000 | 4,324.80 |
| 1987-07-02 | 985 | 1,020 | 961 | 975 | 2,011,999 | 4,302.74 |
| 1987-07-01 | 950 | 997 | 946 | 995 | 2,552,999 | 4,391 |
| 1987-06-30 | 990 | 995 | 940 | 970 | 2,895,999 | 4,280.67 |
| 1987-06-29 | 1,010 | 1,030 | 990 | 997 | 1,549,000 | 4,399.82 |
| 1987-06-27 | 1,020 | 1,040 | 1,010 | 1,020 | 1,443,000 | 4,501.32 |
| 1987-06-26 | 1,040 | 1,050 | 1,010 | 1,020 | 1,564,999 | 4,501.32 |
| 1987-06-25 | 1,070 | 1,070 | 1,040 | 1,040 | 1,094,000 | 4,589.58 |
| 1987-06-24 | 1,020 | 1,040 | 1,010 | 1,040 | 2,001,999 | 4,589.58 |
| 1987-06-23 | 1,040 | 1,060 | 1,010 | 1,010 | 2,691,999 | 4,457.19 |
| 1987-06-22 | 1,090 | 1,090 | 1,010 | 1,010 | 2,803,999 | 4,457.19 |
| 1987-06-19 | 1,170 | 1,170 | 1,060 | 1,090 | 2,125,999 | 4,810.24 |
| 1987-06-18 | 1,190 | 1,190 | 1,160 | 1,160 | 1,293,000 | 5,119.15 |
| 1987-06-17 | 1,180 | 1,190 | 1,170 | 1,190 | 999,000 | 5,251.54 |
| 1987-06-16 | 1,160 | 1,180 | 1,150 | 1,160 | 1,258,000 | 5,119.15 |
| 1987-06-15 | 1,180 | 1,200 | 1,160 | 1,160 | 1,067,000 | 5,119.15 |
| 1987-06-12 | 1,200 | 1,210 | 1,190 | 1,190 | 1,350,000 | 5,251.54 |
| 1987-06-11 | 1,200 | 1,210 | 1,190 | 1,200 | 1,459,000 | 5,295.68 |
| 1987-06-10 | 1,180 | 1,200 | 1,180 | 1,200 | 1,600,999 | 5,295.68 |
| 1987-06-09 | 1,200 | 1,210 | 1,180 | 1,180 | 992,000 | 5,207.41 |
| 1987-06-08 | 1,180 | 1,210 | 1,170 | 1,210 | 3,100,999 | 5,339.81 |
| 1987-06-06 | 1,190 | 1,190 | 1,160 | 1,170 | 626,000 | 5,163.28 |
| 1987-06-05 | 1,200 | 1,200 | 1,160 | 1,190 | 2,284,999 | 5,251.54 |
| 1987-06-04 | 1,170 | 1,200 | 1,150 | 1,180 | 2,150,999 | 5,207.41 |
| 1987-06-03 | 1,120 | 1,190 | 1,120 | 1,170 | 872,000 | 5,163.28 |
| 1987-06-02 | 1,160 | 1,160 | 1,120 | 1,130 | 1,178,000 | 4,986.76 |
| 1987-06-01 | 1,160 | 1,160 | 1,130 | 1,150 | 1,055,000 | 5,075.02 |
| 1987-05-30 | 1,140 | 1,170 | 1,130 | 1,160 | 734,000 | 5,119.15 |
| 1987-05-29 | 1,120 | 1,150 | 1,120 | 1,120 | 949,000 | 4,942.63 |
| 1987-05-28 | 1,110 | 1,140 | 1,100 | 1,120 | 1,137,000 | 4,942.63 |
| 1987-05-27 | 1,160 | 1,170 | 1,100 | 1,120 | 2,524,999 | 4,942.63 |
| 1987-05-26 | 1,180 | 1,190 | 1,150 | 1,160 | 1,030,000 | 5,119.15 |
| 1987-05-25 | 1,200 | 1,210 | 1,170 | 1,200 | 2,735,999 | 5,295.68 |
| 1987-05-23 | 1,160 | 1,180 | 1,140 | 1,170 | 727,000 | 5,163.28 |
| 1987-05-22 | 1,120 | 1,160 | 1,120 | 1,140 | 1,355,000 | 5,030.89 |
| 1987-05-21 | 1,060 | 1,100 | 1,060 | 1,100 | 1,769,999 | 4,854.37 |
| 1987-05-20 | 1,100 | 1,100 | 1,040 | 1,080 | 1,916,999 | 4,766.11 |
| 1987-05-19 | 1,130 | 1,150 | 1,120 | 1,120 | 1,238,000 | 4,942.63 |
| 1987-05-18 | 1,140 | 1,160 | 1,120 | 1,120 | 1,438,000 | 4,942.63 |
| 1987-05-15 | 1,200 | 1,200 | 1,170 | 1,180 | 1,751,999 | 5,207.41 |
| 1987-05-14 | 1,160 | 1,200 | 1,150 | 1,190 | 1,549,000 | 5,251.54 |
| 1987-05-13 | 1,210 | 1,220 | 1,150 | 1,170 | 2,613,999 | 5,163.28 |
| 1987-05-12 | 1,180 | 1,200 | 1,150 | 1,190 | 1,727,999 | 5,251.54 |
| 1987-05-11 | 1,230 | 1,230 | 1,180 | 1,190 | 2,728,999 | 5,251.54 |
| 1987-05-08 | 1,190 | 1,210 | 1,170 | 1,210 | 3,715,999 | 5,339.81 |
| 1987-05-07 | 1,160 | 1,180 | 1,140 | 1,180 | 1,418,000 | 5,207.41 |
| 1987-05-06 | 1,160 | 1,180 | 1,140 | 1,140 | 807,000 | 5,030.89 |
| 1987-05-02 | 1,130 | 1,170 | 1,120 | 1,170 | 846,000 | 5,163.28 |
| 1987-05-01 | 1,120 | 1,120 | 1,090 | 1,110 | 1,865,999 | 4,898.50 |
| 1987-04-30 | 1,070 | 1,090 | 1,050 | 1,060 | 2,293,999 | 4,677.85 |
| 1987-04-28 | 1,060 | 1,090 | 995 | 1,070 | 4,481,999 | 4,721.98 |
| 1987-04-27 | 1,160 | 1,180 | 1,050 | 1,080 | 2,331,999 | 4,766.11 |
| 1987-04-25 | 1,190 | 1,190 | 1,170 | 1,180 | 1,011,000 | 5,207.41 |
| 1987-04-24 | 1,190 | 1,200 | 1,170 | 1,180 | 1,477,000 | 5,207.41 |
| 1987-04-23 | 1,180 | 1,220 | 1,160 | 1,170 | 4,038,999 | 5,163.28 |
| 1987-04-22 | 1,200 | 1,210 | 1,190 | 1,190 | 3,122,999 | 5,251.54 |
| 1987-04-21 | 1,180 | 1,230 | 1,170 | 1,200 | 2,065,999 | 5,295.68 |
| 1987-04-20 | 1,200 | 1,210 | 1,180 | 1,190 | 1,468,000 | 5,251.54 |
| 1987-04-17 | 1,240 | 1,250 | 1,200 | 1,200 | 4,396,999 | 5,295.68 |
| 1987-04-16 | 1,200 | 1,240 | 1,190 | 1,220 | 4,080,999 | 5,383.94 |
| 1987-04-15 | 1,180 | 1,200 | 1,170 | 1,170 | 4,668,999 | 5,163.28 |
| 1987-04-14 | 1,170 | 1,180 | 1,150 | 1,180 | 1,960,999 | 5,207.41 |
| 1987-04-13 | 1,170 | 1,190 | 1,150 | 1,190 | 1,839,999 | 5,251.54 |
| 1987-04-10 | 1,130 | 1,170 | 1,120 | 1,160 | 1,723,999 | 5,119.15 |
| 1987-04-09 | 1,180 | 1,200 | 1,150 | 1,150 | 2,650,999 | 5,075.02 |
| 1987-04-08 | 1,180 | 1,200 | 1,170 | 1,170 | 1,826,999 | 5,163.28 |
| 1987-04-07 | 1,210 | 1,210 | 1,180 | 1,200 | 1,955,999 | 5,295.68 |
| 1987-04-06 | 1,230 | 1,230 | 1,160 | 1,170 | 1,965,999 | 5,163.28 |
| 1987-04-04 | 1,220 | 1,220 | 1,200 | 1,210 | 2,746,999 | 5,339.81 |
| 1987-04-03 | 1,190 | 1,220 | 1,170 | 1,180 | 5,280,998 | 5,207.41 |
| 1987-04-02 | 1,220 | 1,280 | 1,200 | 1,210 | 11,609,996 | 5,339.81 |
| 1987-04-01 | 1,190 | 1,210 | 1,170 | 1,200 | 13,973,996 | 5,295.68 |
| 1987-03-31 | 1,100 | 1,190 | 1,100 | 1,150 | 6,418,998 | 5,075.02 |
| 1987-03-30 | 1,180 | 1,180 | 1,110 | 1,120 | 5,126,998 | 4,942.63 |
| 1987-03-28 | 1,140 | 1,180 | 1,120 | 1,180 | 4,841,998 | 5,207.41 |
| 1987-03-27 | 1,130 | 1,160 | 1,110 | 1,140 | 10,222,997 | 5,030.89 |
| 1987-03-26 | 1,080 | 1,110 | 1,080 | 1,100 | 2,273,999 | 4,854.37 |
| 1987-03-25 | 1,090 | 1,100 | 1,080 | 1,080 | 1,225,000 | 4,766.11 |
| 1987-03-24 | 1,080 | 1,100 | 1,070 | 1,080 | 1,299,000 | 4,766.11 |
| 1987-03-23 | 1,100 | 1,120 | 1,080 | 1,080 | 1,481,000 | 4,766.11 |
| 1987-03-20 | 1,070 | 1,110 | 1,060 | 1,090 | 1,374,000 | 4,810.24 |
| 1987-03-19 | 1,140 | 1,140 | 1,080 | 1,090 | 2,118,999 | 4,810.24 |
| 1987-03-18 | 1,150 | 1,170 | 1,120 | 1,120 | 7,611,998 | 4,942.63 |
| 1987-03-17 | 1,100 | 1,140 | 1,090 | 1,130 | 9,335,997 | 4,986.76 |
| 1987-03-16 | 1,100 | 1,110 | 1,060 | 1,060 | 3,415,999 | 4,677.85 |
| 1987-03-13 | 1,100 | 1,100 | 1,070 | 1,100 | 6,206,998 | 4,854.37 |
| 1987-03-12 | 1,070 | 1,090 | 1,060 | 1,060 | 4,559,999 | 4,677.85 |
| 1987-03-11 | 1,050 | 1,060 | 1,030 | 1,030 | 2,420,999 | 4,545.45 |
| 1987-03-10 | 1,050 | 1,050 | 1,020 | 1,040 | 1,807,999 | 4,589.58 |
| 1987-03-09 | 1,050 | 1,060 | 1,020 | 1,050 | 1,916,999 | 4,633.72 |
| 1987-03-07 | 1,040 | 1,050 | 1,010 | 1,040 | 1,987,999 | 4,589.58 |
| 1987-03-06 | 1,050 | 1,060 | 1,030 | 1,040 | 2,651,999 | 4,589.58 |
| 1987-03-05 | 1,060 | 1,070 | 1,030 | 1,030 | 2,314,999 | 4,545.45 |
| 1987-03-04 | 1,070 | 1,080 | 1,040 | 1,060 | 3,651,999 | 4,677.85 |
| 1987-03-03 | 1,090 | 1,090 | 1,050 | 1,070 | 3,543,999 | 4,721.98 |
| 1987-03-02 | 1,100 | 1,120 | 1,070 | 1,070 | 9,259,997 | 4,721.98 |
| 1987-02-28 | 1,060 | 1,080 | 1,050 | 1,080 | 3,425,999 | 4,766.11 |
| 1987-02-27 | 1,030 | 1,070 | 1,010 | 1,050 | 5,606,998 | 4,633.72 |
| 1987-02-26 | 1,060 | 1,100 | 1,050 | 1,050 | 11,540,996 | 4,633.72 |
| 1987-02-25 | 1,090 | 1,090 | 1,030 | 1,040 | 19,049,994 | 4,589.58 |
| 1987-02-24 | 1,040 | 1,080 | 1,030 | 1,060 | 22,039,993 | 4,677.85 |
| 1987-02-23 | 1,020 | 1,040 | 1,000 | 1,040 | 15,516,995 | 4,589.58 |
| 1987-02-20 | 980 | 1,010 | 972 | 986 | 17,570,994 | 4,351.28 |
| 1987-02-19 | 960 | 970 | 946 | 970 | 4,748,998 | 4,280.67 |
| 1987-02-18 | 940 | 950 | 930 | 932 | 2,754,999 | 4,112.97 |
| 1987-02-17 | 921 | 945 | 921 | 930 | 2,037,999 | 4,104.15 |
| 1987-02-16 | 930 | 935 | 925 | 925 | 1,099,000 | 4,082.08 |
| 1987-02-13 | 960 | 965 | 931 | 935 | 3,041,999 | 4,126.21 |
| 1987-02-12 | 952 | 966 | 951 | 957 | 2,669,999 | 4,223.30 |
| 1987-02-10 | 959 | 959 | 945 | 945 | 2,897,999 | 4,170.34 |
| 1987-02-09 | 930 | 955 | 920 | 939 | 1,705,999 | 4,143.87 |
| 1987-02-07 | 930 | 935 | 917 | 929 | 1,828,999 | 4,099.74 |
| 1987-02-06 | 955 | 957 | 930 | 940 | 3,151,999 | 4,148.28 |
| 1987-02-05 | 980 | 989 | 950 | 955 | 3,429,999 | 4,214.47 |
| 1987-02-04 | 976 | 996 | 966 | 980 | 5,829,998 | 4,324.80 |
| 1987-02-03 | 1,000 | 1,010 | 974 | 976 | 6,599,998 | 4,307.15 |
| 1987-02-02 | 990 | 1,010 | 985 | 999 | 18,117,994 | 4,408.65 |
| 1987-01-31 | 980 | 993 | 971 | 985 | 8,331,997 | 4,346.87 |
| 1987-01-30 | 959 | 999 | 959 | 990 | 32,684,990 | 4,368.93 |
| 1987-01-29 | 937 | 955 | 937 | 955 | 9,367,997 | 4,214.47 |
| 1987-01-28 | 940 | 953 | 935 | 940 | 22,862,993 | 4,148.28 |
| 1987-01-27 | 920 | 934 | 916 | 925 | 11,415,996 | 4,082.08 |
| 1987-01-26 | 920 | 922 | 908 | 910 | 4,444,999 | 4,015.89 |
| 1987-01-24 | 910 | 922 | 909 | 910 | 9,641,997 | 4,015.89 |
| 1987-01-23 | 895 | 902 | 882 | 900 | 5,360,998 | 3,971.76 |
| 1987-01-22 | 887 | 902 | 880 | 881 | 5,288,998 | 3,887.91 |
| 1987-01-21 | 909 | 910 | 895 | 897 | 11,804,996 | 3,958.52 |
| 1987-01-20 | 880 | 913 | 878 | 900 | 26,114,992 | 3,971.76 |
| 1987-01-19 | 879 | 885 | 866 | 875 | 5,949,998 | 3,861.43 |
| 1987-01-16 | 852 | 870 | 850 | 870 | 9,087,997 | 3,839.36 |
| 1987-01-14 | 845 | 852 | 841 | 842 | 3,930,999 | 3,715.80 |
| 1987-01-13 | 826 | 839 | 822 | 835 | 1,514,000 | 3,684.91 |
| 1987-01-12 | 845 | 847 | 825 | 827 | 1,455,000 | 3,649.60 |
| 1987-01-09 | 862 | 862 | 841 | 843 | 9,285,997 | 3,720.21 |
| 1987-01-08 | 840 | 856 | 835 | 852 | 14,483,995 | 3,759.93 |
| 1987-01-07 | 825 | 834 | 812 | 829 | 5,106,998 | 3,658.43 |
| 1987-01-06 | 809 | 817 | 800 | 808 | 1,490,000 | 3,565.75 |
| 1987-01-05 | 781 | 799 | 781 | 799 | 381,000 | 3,526.04 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1988-09-27]1株→1.1株 [1986-03-27]1株→1.05株 [1984-09-26]1株→1.05株