9048 名古屋鉄道(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 | 690 | 705 | 680 | 691 | 202,000 | 3,256.67 |
| 1987-12-26 | 705 | 710 | 700 | 707 | 313,000 | 3,332.08 |
| 1987-12-25 | 715 | 719 | 700 | 708 | 550,000 | 3,336.79 |
| 1987-12-24 | 726 | 730 | 715 | 715 | 583,000 | 3,369.78 |
| 1987-12-23 | 730 | 735 | 725 | 731 | 306,000 | 3,445.19 |
| 1987-12-22 | 731 | 734 | 729 | 729 | 334,000 | 3,435.76 |
| 1987-12-21 | 730 | 735 | 730 | 730 | 380,000 | 3,440.48 |
| 1987-12-18 | 736 | 745 | 730 | 731 | 1,606,999 | 3,445.19 |
| 1987-12-17 | 749 | 750 | 730 | 730 | 845,000 | 3,440.48 |
| 1987-12-16 | 749 | 756 | 745 | 745 | 1,722,999 | 3,511.17 |
| 1987-12-15 | 740 | 748 | 736 | 745 | 1,391,999 | 3,511.17 |
| 1987-12-14 | 735 | 740 | 731 | 734 | 603,000 | 3,459.33 |
| 1987-12-11 | 725 | 740 | 725 | 734 | 502,000 | 3,459.33 |
| 1987-12-10 | 724 | 739 | 724 | 730 | 705,000 | 3,440.48 |
| 1987-12-09 | 730 | 736 | 730 | 731 | 514,000 | 3,445.19 |
| 1987-12-08 | 732 | 734 | 729 | 730 | 419,000 | 3,440.48 |
| 1987-12-07 | 730 | 732 | 723 | 723 | 640,000 | 3,407.48 |
| 1987-12-05 | 721 | 730 | 721 | 722 | 185,000 | 3,402.77 |
| 1987-12-04 | 723 | 729 | 723 | 723 | 315,000 | 3,407.48 |
| 1987-12-03 | 732 | 739 | 723 | 733 | 824,000 | 3,454.61 |
| 1987-12-02 | 729 | 738 | 722 | 724 | 1,865,999 | 3,412.20 |
| 1987-12-01 | 710 | 725 | 706 | 716 | 827,000 | 3,374.49 |
| 1987-11-30 | 736 | 742 | 732 | 739 | 866,000 | 3,482.89 |
| 1987-11-28 | 730 | 748 | 721 | 745 | 1,404,999 | 3,511.17 |
| 1987-11-27 | 718 | 735 | 715 | 730 | 1,243,999 | 3,440.48 |
| 1987-11-26 | 719 | 725 | 705 | 709 | 1,028,000 | 3,341.50 |
| 1987-11-25 | 704 | 729 | 704 | 729 | 564,000 | 3,435.76 |
| 1987-11-24 | 700 | 710 | 700 | 703 | 656,000 | 3,313.22 |
| 1987-11-20 | 700 | 720 | 699 | 718 | 430,000 | 3,383.92 |
| 1987-11-19 | 702 | 704 | 692 | 694 | 711,000 | 3,270.81 |
| 1987-11-18 | 681 | 700 | 680 | 692 | 1,221,999 | 3,261.38 |
| 1987-11-17 | 715 | 720 | 700 | 700 | 432,000 | 3,299.09 |
| 1987-11-16 | 729 | 731 | 723 | 723 | 217,000 | 3,407.48 |
| 1987-11-13 | 719 | 730 | 718 | 729 | 305,000 | 3,435.76 |
| 1987-11-12 | 681 | 701 | 680 | 695 | 1,006,000 | 3,275.52 |
| 1987-11-11 | 700 | 708 | 660 | 689 | 856,000 | 3,247.24 |
| 1987-11-10 | 718 | 725 | 698 | 700 | 596,000 | 3,299.09 |
| 1987-11-09 | 734 | 734 | 710 | 728 | 473,000 | 3,431.05 |
| 1987-11-07 | 737 | 740 | 727 | 730 | 495,000 | 3,440.48 |
| 1987-11-06 | 735 | 735 | 722 | 727 | 585,000 | 3,426.34 |
| 1987-11-05 | 720 | 725 | 711 | 719 | 801,000 | 3,388.63 |
| 1987-11-04 | 731 | 735 | 715 | 715 | 1,724,999 | 3,369.78 |
| 1987-11-02 | 745 | 750 | 736 | 741 | 1,388,999 | 3,492.32 |
| 1987-10-31 | 750 | 765 | 735 | 735 | 1,392,999 | 3,464.04 |
| 1987-10-30 | 750 | 770 | 740 | 740 | 1,419,999 | 3,487.60 |
| 1987-10-29 | 750 | 780 | 750 | 750 | 642,000 | 3,534.73 |
| 1987-10-28 | 790 | 796 | 750 | 751 | 1,099,000 | 3,539.45 |
| 1987-10-27 | 745 | 781 | 744 | 770 | 1,039,000 | 3,628.99 |
| 1987-10-26 | 799 | 804 | 724 | 755 | 1,022,000 | 3,558.30 |
| 1987-10-24 | 815 | 820 | 790 | 797 | 1,694,999 | 3,756.24 |
| 1987-10-23 | 815 | 844 | 785 | 815 | 5,797,997 | 3,841.08 |
| 1987-10-22 | 800 | 848 | 795 | 821 | 7,667,997 | 3,869.36 |
| 1987-10-21 | 750 | 797 | 747 | 797 | 1,435,999 | 3,756.24 |
| 1987-10-20 | 697 | 697 | 697 | 697 | 471,000 | 3,284.95 |
| 1987-10-19 | 785 | 798 | 780 | 797 | 843,000 | 3,756.24 |
| 1987-10-16 | 800 | 805 | 790 | 800 | 876,000 | 3,770.38 |
| 1987-10-15 | 790 | 810 | 775 | 775 | 2,789,999 | 3,652.56 |
| 1987-10-14 | 788 | 795 | 780 | 795 | 659,000 | 3,746.82 |
| 1987-10-13 | 775 | 788 | 770 | 776 | 1,016,000 | 3,657.27 |
| 1987-10-12 | 770 | 790 | 760 | 765 | 1,079,000 | 3,605.43 |
| 1987-10-09 | 729 | 750 | 729 | 750 | 1,996,999 | 3,534.73 |
| 1987-10-08 | 715 | 737 | 710 | 719 | 1,128,000 | 3,388.63 |
| 1987-10-07 | 715 | 720 | 710 | 714 | 629,000 | 3,365.07 |
| 1987-10-06 | 715 | 725 | 710 | 720 | 388,000 | 3,393.35 |
| 1987-10-05 | 715 | 715 | 705 | 705 | 346,000 | 3,322.65 |
| 1987-10-03 | 710 | 715 | 710 | 715 | 249,000 | 3,369.78 |
| 1987-10-02 | 710 | 713 | 698 | 698 | 906,000 | 3,289.66 |
| 1987-10-01 | 720 | 720 | 710 | 710 | 641,000 | 3,346.22 |
| 1987-09-30 | 730 | 735 | 720 | 720 | 510,000 | 3,393.35 |
| 1987-09-29 | 740 | 750 | 725 | 735 | 298,000 | 3,464.04 |
| 1987-09-28 | 740 | 742 | 720 | 740 | 274,000 | 3,487.60 |
| 1987-09-26 | 720 | 751 | 720 | 740 | 107,000 | 3,487.60 |
| 1987-09-25 | 720 | 725 | 715 | 720 | 587,000 | 3,393.35 |
| 1987-09-24 | 729 | 735 | 720 | 720 | 347,000 | 3,393.35 |
| 1987-09-22 | 730 | 730 | 720 | 720 | 265,000 | 3,393.35 |
| 1987-09-21 | 720 | 730 | 710 | 720 | 308,000 | 3,393.35 |
| 1987-09-18 | 728 | 735 | 720 | 720 | 493,000 | 3,393.35 |
| 1987-09-17 | 733 | 735 | 726 | 728 | 187,000 | 3,431.05 |
| 1987-09-16 | 737 | 740 | 734 | 735 | 98,000 | 3,464.04 |
| 1987-09-14 | 740 | 747 | 730 | 736 | 280,000 | 3,468.75 |
| 1987-09-11 | 730 | 740 | 719 | 730 | 302,000 | 3,440.48 |
| 1987-09-10 | 756 | 760 | 740 | 740 | 310,000 | 3,487.60 |
| 1987-09-09 | 760 | 767 | 752 | 756 | 229,000 | 3,563.01 |
| 1987-09-08 | 760 | 770 | 760 | 770 | 125,000 | 3,628.99 |
| 1987-09-07 | 781 | 795 | 770 | 770 | 356,000 | 3,628.99 |
| 1987-09-05 | 790 | 795 | 780 | 785 | 263,000 | 3,699.69 |
| 1987-09-04 | 795 | 800 | 785 | 796 | 364,000 | 3,751.53 |
| 1987-09-03 | 786 | 800 | 781 | 796 | 309,000 | 3,751.53 |
| 1987-09-02 | 799 | 800 | 790 | 791 | 430,000 | 3,727.97 |
| 1987-09-01 | 800 | 802 | 798 | 800 | 387,000 | 3,770.38 |
| 1987-08-31 | 801 | 810 | 801 | 802 | 202,000 | 3,779.81 |
| 1987-08-29 | 812 | 815 | 800 | 807 | 258,000 | 3,803.37 |
| 1987-08-28 | 822 | 825 | 810 | 810 | 1,147,999 | 3,817.51 |
| 1987-08-27 | 805 | 825 | 805 | 824 | 2,264,999 | 3,883.50 |
| 1987-08-26 | 779 | 799 | 779 | 798 | 1,626,999 | 3,760.96 |
| 1987-08-25 | 780 | 785 | 770 | 779 | 1,130,000 | 3,671.41 |
| 1987-08-24 | 750 | 765 | 750 | 760 | 411,000 | 3,581.86 |
| 1987-08-22 | 735 | 750 | 735 | 745 | 242,000 | 3,511.17 |
| 1987-08-21 | 730 | 740 | 730 | 732 | 353,000 | 3,449.90 |
| 1987-08-20 | 740 | 740 | 730 | 730 | 217,000 | 3,440.48 |
| 1987-08-19 | 725 | 754 | 720 | 740 | 201,000 | 3,487.60 |
| 1987-08-18 | 730 | 730 | 719 | 725 | 271,000 | 3,416.91 |
| 1987-08-17 | 730 | 735 | 720 | 730 | 300,000 | 3,440.48 |
| 1987-08-14 | 740 | 748 | 740 | 748 | 99,000 | 3,525.31 |
| 1987-08-13 | 750 | 750 | 740 | 740 | 115,000 | 3,487.60 |
| 1987-08-12 | 750 | 750 | 745 | 749 | 233,000 | 3,530.02 |
| 1987-08-11 | 753 | 753 | 743 | 749 | 341,000 | 3,530.02 |
| 1987-08-10 | 728 | 740 | 725 | 738 | 202,000 | 3,478.18 |
| 1987-08-07 | 725 | 730 | 720 | 729 | 279,000 | 3,435.76 |
| 1987-08-06 | 725 | 727 | 720 | 724 | 139,000 | 3,412.20 |
| 1987-08-05 | 700 | 720 | 700 | 720 | 418,000 | 3,393.35 |
| 1987-08-04 | 710 | 715 | 701 | 703 | 167,000 | 3,313.22 |
| 1987-08-03 | 720 | 730 | 715 | 719 | 109,000 | 3,388.63 |
| 1987-08-01 | 710 | 719 | 708 | 719 | 107,000 | 3,388.63 |
| 1987-07-31 | 705 | 715 | 700 | 710 | 277,000 | 3,346.22 |
| 1987-07-30 | 710 | 720 | 702 | 703 | 342,000 | 3,313.22 |
| 1987-07-29 | 738 | 738 | 730 | 730 | 178,000 | 3,440.48 |
| 1987-07-28 | 741 | 750 | 732 | 738 | 150,000 | 3,478.18 |
| 1987-07-27 | 755 | 755 | 720 | 732 | 111,000 | 3,449.90 |
| 1987-07-25 | 708 | 760 | 708 | 760 | 1,050,000 | 3,581.86 |
| 1987-07-24 | 695 | 710 | 690 | 710 | 560,000 | 3,346.22 |
| 1987-07-23 | 650 | 670 | 640 | 650 | 558,000 | 3,063.44 |
| 1987-07-22 | 655 | 680 | 650 | 650 | 502,000 | 3,063.44 |
| 1987-07-21 | 660 | 672 | 650 | 655 | 508,000 | 3,087 |
| 1987-07-20 | 710 | 710 | 680 | 690 | 417,000 | 3,251.96 |
| 1987-07-17 | 714 | 714 | 705 | 709 | 361,000 | 3,341.50 |
| 1987-07-16 | 711 | 715 | 710 | 711 | 424,000 | 3,350.93 |
| 1987-07-15 | 716 | 722 | 711 | 711 | 210,000 | 3,350.93 |
| 1987-07-14 | 720 | 724 | 720 | 720 | 241,000 | 3,393.35 |
| 1987-07-13 | 720 | 725 | 715 | 720 | 497,000 | 3,393.35 |
| 1987-07-10 | 709 | 729 | 706 | 710 | 536,000 | 3,346.22 |
| 1987-07-09 | 707 | 714 | 701 | 703 | 556,000 | 3,313.22 |
| 1987-07-08 | 715 | 720 | 705 | 705 | 482,000 | 3,322.65 |
| 1987-07-07 | 725 | 728 | 711 | 720 | 316,000 | 3,393.35 |
| 1987-07-06 | 735 | 740 | 730 | 731 | 112,000 | 3,445.19 |
| 1987-07-04 | 737 | 747 | 737 | 740 | 111,000 | 3,487.60 |
| 1987-07-03 | 736 | 747 | 732 | 747 | 561,000 | 3,520.60 |
| 1987-07-02 | 735 | 745 | 730 | 730 | 724,000 | 3,440.48 |
| 1987-07-01 | 732 | 740 | 718 | 739 | 1,095,000 | 3,482.89 |
| 1987-06-30 | 780 | 780 | 730 | 735 | 440,000 | 3,464.04 |
| 1987-06-29 | 795 | 795 | 785 | 785 | 136,000 | 3,699.69 |
| 1987-06-27 | 792 | 795 | 785 | 785 | 225,000 | 3,699.69 |
| 1987-06-26 | 800 | 800 | 782 | 782 | 510,000 | 3,685.55 |
| 1987-06-25 | 810 | 810 | 800 | 805 | 286,000 | 3,793.95 |
| 1987-06-24 | 790 | 804 | 790 | 790 | 331,000 | 3,723.25 |
| 1987-06-23 | 787 | 820 | 787 | 820 | 704,000 | 3,864.64 |
| 1987-06-22 | 800 | 809 | 785 | 785 | 414,000 | 3,699.69 |
| 1987-06-19 | 845 | 853 | 833 | 845 | 226,000 | 3,982.47 |
| 1987-06-18 | 883 | 883 | 855 | 861 | 402,000 | 4,057.88 |
| 1987-06-17 | 885 | 889 | 872 | 881 | 543,000 | 4,152.13 |
| 1987-06-16 | 884 | 885 | 875 | 885 | 1,347,999 | 4,170.99 |
| 1987-06-15 | 883 | 885 | 875 | 883 | 1,045,000 | 4,161.56 |
| 1987-06-12 | 845 | 866 | 845 | 863 | 1,228,999 | 4,067.30 |
| 1987-06-11 | 838 | 840 | 833 | 840 | 378,000 | 3,958.90 |
| 1987-06-10 | 832 | 839 | 830 | 839 | 206,000 | 3,954.19 |
| 1987-06-09 | 839 | 840 | 831 | 833 | 126,000 | 3,925.91 |
| 1987-06-08 | 830 | 839 | 825 | 839 | 134,000 | 3,954.19 |
| 1987-06-06 | 820 | 830 | 810 | 830 | 97,000 | 3,911.77 |
| 1987-06-05 | 820 | 835 | 807 | 830 | 1,096,000 | 3,911.77 |
| 1987-06-04 | 827 | 838 | 827 | 830 | 163,000 | 3,911.77 |
| 1987-06-03 | 809 | 830 | 805 | 830 | 685,000 | 3,911.77 |
| 1987-06-02 | 830 | 830 | 814 | 814 | 341,000 | 3,836.37 |
| 1987-06-01 | 830 | 845 | 830 | 835 | 422,000 | 3,935.34 |
| 1987-05-30 | 841 | 841 | 815 | 830 | 341,000 | 3,911.77 |
| 1987-05-29 | 840 | 840 | 830 | 840 | 382,000 | 3,958.90 |
| 1987-05-28 | 821 | 825 | 801 | 802 | 282,000 | 3,779.81 |
| 1987-05-27 | 820 | 831 | 810 | 830 | 190,000 | 3,911.77 |
| 1987-05-26 | 840 | 850 | 833 | 850 | 442,000 | 4,006.03 |
| 1987-05-25 | 826 | 840 | 820 | 830 | 278,000 | 3,911.77 |
| 1987-05-23 | 819 | 834 | 817 | 829 | 467,000 | 3,907.06 |
| 1987-05-22 | 795 | 814 | 795 | 814 | 492,000 | 3,836.37 |
| 1987-05-21 | 790 | 791 | 780 | 789 | 415,000 | 3,718.54 |
| 1987-05-20 | 800 | 810 | 796 | 800 | 188,000 | 3,770.38 |
| 1987-05-19 | 820 | 824 | 810 | 815 | 146,000 | 3,841.08 |
| 1987-05-18 | 825 | 842 | 820 | 821 | 141,000 | 3,869.36 |
| 1987-05-15 | 830 | 845 | 825 | 835 | 243,000 | 3,935.34 |
| 1987-05-14 | 830 | 845 | 830 | 845 | 300,000 | 3,982.47 |
| 1987-05-13 | 847 | 847 | 830 | 842 | 573,000 | 3,968.33 |
| 1987-05-12 | 850 | 850 | 833 | 837 | 657,000 | 3,944.76 |
| 1987-05-11 | 835 | 850 | 835 | 850 | 291,000 | 4,006.03 |
| 1987-05-08 | 830 | 840 | 825 | 825 | 416,000 | 3,888.21 |
| 1987-05-07 | 825 | 830 | 810 | 820 | 355,000 | 3,864.64 |
| 1987-05-06 | 848 | 849 | 830 | 835 | 185,000 | 3,935.34 |
| 1987-05-02 | 840 | 849 | 840 | 849 | 135,000 | 4,001.32 |
| 1987-05-01 | 800 | 845 | 800 | 839 | 391,000 | 3,954.19 |
| 1987-04-30 | 802 | 810 | 795 | 800 | 203,000 | 3,770.38 |
| 1987-04-28 | 810 | 820 | 770 | 797 | 578,000 | 3,756.24 |
| 1987-04-27 | 827 | 840 | 816 | 816 | 263,000 | 3,845.79 |
| 1987-04-25 | 835 | 836 | 815 | 826 | 527,000 | 3,892.92 |
| 1987-04-24 | 860 | 870 | 850 | 860 | 344,000 | 4,053.16 |
| 1987-04-23 | 870 | 890 | 865 | 865 | 406,000 | 4,076.73 |
| 1987-04-22 | 880 | 890 | 866 | 890 | 408,000 | 4,194.55 |
| 1987-04-21 | 856 | 900 | 845 | 900 | 334,000 | 4,241.68 |
| 1987-04-20 | 900 | 900 | 865 | 865 | 389,000 | 4,076.73 |
| 1987-04-17 | 882 | 891 | 877 | 890 | 694,000 | 4,194.55 |
| 1987-04-16 | 865 | 882 | 862 | 882 | 1,735,999 | 4,156.85 |
| 1987-04-15 | 860 | 870 | 858 | 865 | 550,000 | 4,076.73 |
| 1987-04-14 | 850 | 856 | 841 | 855 | 466,000 | 4,029.60 |
| 1987-04-13 | 886 | 890 | 856 | 860 | 717,000 | 4,053.16 |
| 1987-04-10 | 885 | 900 | 880 | 885 | 647,000 | 4,170.99 |
| 1987-04-09 | 919 | 919 | 903 | 915 | 556,000 | 4,312.38 |
| 1987-04-08 | 919 | 919 | 910 | 919 | 520,000 | 4,331.23 |
| 1987-04-07 | 910 | 920 | 899 | 920 | 691,000 | 4,335.94 |
| 1987-04-06 | 920 | 924 | 882 | 910 | 792,000 | 4,288.81 |
| 1987-04-04 | 935 | 935 | 905 | 920 | 624,000 | 4,335.94 |
| 1987-04-03 | 929 | 931 | 911 | 925 | 1,864,999 | 4,359.51 |
| 1987-04-02 | 893 | 930 | 893 | 919 | 2,394,999 | 4,331.23 |
| 1987-04-01 | 870 | 887 | 870 | 880 | 555,000 | 4,147.42 |
| 1987-03-31 | 850 | 880 | 850 | 870 | 915,000 | 4,100.29 |
| 1987-03-30 | 893 | 894 | 876 | 880 | 799,000 | 4,147.42 |
| 1987-03-28 | 877 | 885 | 871 | 885 | 441,000 | 4,170.99 |
| 1987-03-27 | 870 | 894 | 870 | 883 | 1,621,999 | 4,161.56 |
| 1987-03-26 | 870 | 875 | 865 | 865 | 747,000 | 4,076.73 |
| 1987-03-25 | 865 | 875 | 859 | 865 | 579,000 | 4,076.73 |
| 1987-03-24 | 870 | 880 | 865 | 870 | 694,000 | 4,100.29 |
| 1987-03-23 | 895 | 895 | 850 | 850 | 744,000 | 4,006.03 |
| 1987-03-20 | 880 | 890 | 870 | 885 | 843,000 | 4,170.99 |
| 1987-03-19 | 900 | 900 | 871 | 877 | 1,472,999 | 4,133.28 |
| 1987-03-18 | 900 | 911 | 885 | 890 | 4,117,998 | 4,194.55 |
| 1987-03-17 | 836 | 885 | 836 | 879 | 3,725,998 | 4,142.71 |
| 1987-03-16 | 848 | 849 | 823 | 835 | 638,000 | 3,935.34 |
| 1987-03-13 | 844 | 859 | 840 | 844 | 1,595,999 | 3,977.75 |
| 1987-03-12 | 830 | 860 | 830 | 844 | 2,783,999 | 3,977.75 |
| 1987-03-11 | 813 | 840 | 811 | 830 | 2,138,999 | 3,911.77 |
| 1987-03-10 | 785 | 804 | 785 | 804 | 554,000 | 3,789.24 |
| 1987-03-09 | 797 | 800 | 790 | 792 | 454,000 | 3,732.68 |
| 1987-03-07 | 789 | 793 | 775 | 787 | 746,000 | 3,709.11 |
| 1987-03-06 | 795 | 809 | 790 | 791 | 1,157,999 | 3,727.97 |
| 1987-03-05 | 800 | 802 | 781 | 784 | 1,195,999 | 3,694.98 |
| 1987-03-04 | 801 | 810 | 790 | 800 | 1,305,999 | 3,770.38 |
| 1987-03-03 | 815 | 820 | 805 | 810 | 1,238,999 | 3,817.51 |
| 1987-03-02 | 834 | 839 | 800 | 819 | 1,842,999 | 3,859.93 |
| 1987-02-28 | 815 | 829 | 815 | 815 | 2,050,999 | 3,841.08 |
| 1987-02-27 | 820 | 836 | 801 | 808 | 4,656,998 | 3,808.09 |
| 1987-02-26 | 810 | 861 | 809 | 840 | 8,895,996 | 3,958.90 |
| 1987-02-25 | 779 | 822 | 775 | 800 | 10,567,995 | 3,770.38 |
| 1987-02-24 | 718 | 757 | 711 | 744 | 7,834,997 | 3,506.46 |
| 1987-02-23 | 674 | 709 | 670 | 709 | 3,794,998 | 3,341.50 |
| 1987-02-20 | 640 | 680 | 640 | 670 | 3,553,998 | 3,157.70 |
| 1987-02-19 | 618 | 640 | 618 | 630 | 784,000 | 2,969.18 |
| 1987-02-18 | 610 | 620 | 610 | 615 | 724,000 | 2,898.48 |
| 1987-02-17 | 601 | 609 | 600 | 604 | 307,000 | 2,846.64 |
| 1987-02-16 | 609 | 614 | 605 | 610 | 214,000 | 2,874.92 |
| 1987-02-13 | 630 | 630 | 619 | 619 | 412,000 | 2,917.33 |
| 1987-02-12 | 629 | 640 | 620 | 630 | 456,000 | 2,969.18 |
| 1987-02-10 | 625 | 630 | 623 | 630 | 186,000 | 2,969.18 |
| 1987-02-09 | 635 | 635 | 615 | 623 | 245,000 | 2,936.19 |
| 1987-02-07 | 611 | 619 | 608 | 619 | 380,000 | 2,917.33 |
| 1987-02-06 | 629 | 637 | 598 | 598 | 927,000 | 2,818.36 |
| 1987-02-05 | 660 | 669 | 636 | 649 | 1,010,000 | 3,058.72 |
| 1987-02-04 | 645 | 658 | 635 | 655 | 1,158,999 | 3,087 |
| 1987-02-03 | 668 | 672 | 625 | 625 | 2,198,999 | 2,945.61 |
| 1987-02-02 | 632 | 657 | 625 | 653 | 2,365,999 | 3,077.58 |
| 1987-01-31 | 630 | 635 | 621 | 622 | 566,000 | 2,931.47 |
| 1987-01-30 | 613 | 633 | 605 | 630 | 1,545,999 | 2,969.18 |
| 1987-01-29 | 603 | 612 | 596 | 612 | 1,002,000 | 2,884.34 |
| 1987-01-28 | 608 | 614 | 602 | 608 | 1,153,999 | 2,865.49 |
| 1987-01-27 | 594 | 603 | 590 | 593 | 942,000 | 2,794.80 |
| 1987-01-26 | 608 | 608 | 590 | 595 | 582,000 | 2,804.22 |
| 1987-01-24 | 597 | 607 | 597 | 599 | 1,410,999 | 2,823.07 |
| 1987-01-23 | 587 | 590 | 577 | 590 | 792,000 | 2,780.66 |
| 1987-01-22 | 580 | 585 | 565 | 567 | 1,023,000 | 2,672.26 |
| 1987-01-21 | 585 | 590 | 575 | 580 | 1,890,999 | 2,733.53 |
| 1987-01-20 | 554 | 571 | 550 | 555 | 2,330,999 | 2,615.70 |
| 1987-01-19 | 549 | 554 | 525 | 525 | 727,000 | 2,474.31 |
| 1987-01-16 | 527 | 539 | 526 | 539 | 770,000 | 2,540.30 |
| 1987-01-14 | 513 | 524 | 513 | 520 | 400,000 | 2,450.75 |
| 1987-01-13 | 526 | 527 | 518 | 518 | 750,000 | 2,441.32 |
| 1987-01-12 | 520 | 532 | 520 | 523 | 540,000 | 2,464.89 |
| 1987-01-09 | 532 | 532 | 519 | 530 | 1,239,999 | 2,497.88 |
| 1987-01-08 | 490 | 511 | 490 | 502 | 784,000 | 2,365.92 |
| 1987-01-07 | 485 | 492 | 483 | 483 | 286,000 | 2,276.37 |
| 1987-01-06 | 471 | 480 | 468 | 470 | 277,000 | 2,215.10 |
| 1987-01-05 | 480 | 480 | 460 | 466 | 119,000 | 2,196.25 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1989-09-26]1株→1.03株 [1986-09-26]1株→1.03株 [1984-09-26]1株→1.02株