9052 山陽電気鉄道(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 | 760 | 763 | 730 | 735 | 83,000 | 3,333.33 |
| 1987-12-26 | 815 | 815 | 770 | 770 | 86,000 | 3,492.06 |
| 1987-12-25 | 810 | 810 | 800 | 810 | 112,000 | 3,673.47 |
| 1987-12-24 | 817 | 822 | 800 | 801 | 116,000 | 3,632.65 |
| 1987-12-23 | 845 | 845 | 815 | 825 | 240,000 | 3,741.50 |
| 1987-12-22 | 845 | 866 | 845 | 850 | 89,000 | 3,854.88 |
| 1987-12-21 | 835 | 835 | 830 | 835 | 65,000 | 3,786.85 |
| 1987-12-18 | 865 | 865 | 830 | 830 | 60,000 | 3,764.17 |
| 1987-12-17 | 830 | 851 | 820 | 851 | 105,000 | 3,859.41 |
| 1987-12-16 | 832 | 845 | 830 | 830 | 74,000 | 3,764.17 |
| 1987-12-15 | 840 | 845 | 830 | 831 | 87,000 | 3,768.71 |
| 1987-12-14 | 870 | 870 | 840 | 840 | 67,000 | 3,809.52 |
| 1987-12-11 | 885 | 885 | 861 | 870 | 91,000 | 3,945.58 |
| 1987-12-10 | 901 | 901 | 881 | 885 | 150,000 | 4,013.61 |
| 1987-12-09 | 901 | 910 | 895 | 910 | 104,000 | 4,126.98 |
| 1987-12-08 | 910 | 915 | 901 | 905 | 57,000 | 4,104.31 |
| 1987-12-07 | 949 | 949 | 906 | 912 | 106,000 | 4,136.05 |
| 1987-12-05 | 935 | 935 | 923 | 925 | 58,000 | 4,195.01 |
| 1987-12-04 | 950 | 955 | 925 | 928 | 94,000 | 4,208.62 |
| 1987-12-03 | 990 | 990 | 949 | 955 | 125,000 | 4,331.07 |
| 1987-12-02 | 945 | 985 | 930 | 985 | 421,000 | 4,467.12 |
| 1987-12-01 | 910 | 925 | 900 | 923 | 128,000 | 4,185.94 |
| 1987-11-30 | 909 | 910 | 901 | 902 | 23,000 | 4,090.70 |
| 1987-11-28 | 919 | 919 | 890 | 895 | 49,000 | 4,058.96 |
| 1987-11-27 | 925 | 925 | 889 | 910 | 126,000 | 4,126.98 |
| 1987-11-26 | 905 | 915 | 880 | 915 | 156,000 | 4,149.66 |
| 1987-11-25 | 905 | 950 | 905 | 940 | 123,000 | 4,263.04 |
| 1987-11-24 | 895 | 900 | 885 | 895 | 189,000 | 4,058.96 |
| 1987-11-20 | 936 | 936 | 910 | 915 | 118,000 | 4,149.66 |
| 1987-11-19 | 953 | 965 | 930 | 934 | 92,000 | 4,235.83 |
| 1987-11-18 | 932 | 950 | 927 | 950 | 153,000 | 4,308.39 |
| 1987-11-17 | 955 | 955 | 935 | 935 | 66,000 | 4,240.36 |
| 1987-11-16 | 977 | 980 | 943 | 960 | 56,000 | 4,353.74 |
| 1987-11-13 | 950 | 980 | 935 | 974 | 184,000 | 4,417.23 |
| 1987-11-12 | 995 | 1,000 | 930 | 931 | 418,000 | 4,222.22 |
| 1987-11-11 | 950 | 970 | 900 | 970 | 548,000 | 4,399.09 |
| 1987-11-10 | 985 | 990 | 930 | 940 | 503,000 | 4,263.04 |
| 1987-11-09 | 1,040 | 1,080 | 1,000 | 1,000 | 196,000 | 4,535.15 |
| 1987-11-07 | 1,110 | 1,110 | 1,060 | 1,060 | 199,000 | 4,807.26 |
| 1987-11-06 | 1,080 | 1,110 | 1,040 | 1,100 | 343,000 | 4,988.66 |
| 1987-11-05 | 1,050 | 1,080 | 1,000 | 1,040 | 550,000 | 4,716.55 |
| 1987-11-04 | 1,090 | 1,140 | 1,080 | 1,080 | 192,000 | 4,897.96 |
| 1987-11-02 | 1,150 | 1,150 | 1,090 | 1,090 | 354,000 | 4,943.31 |
| 1987-10-31 | 1,170 | 1,170 | 1,130 | 1,160 | 456,000 | 5,260.77 |
| 1987-10-30 | 1,200 | 1,200 | 1,130 | 1,130 | 1,438,000 | 5,124.72 |
| 1987-10-29 | 1,220 | 1,260 | 1,040 | 1,070 | 2,620,000 | 4,852.61 |
| 1987-10-28 | 1,320 | 1,370 | 1,170 | 1,180 | 12,556,999 | 5,351.47 |
| 1987-10-27 | 1,140 | 1,320 | 1,140 | 1,320 | 11,321,999 | 5,986.39 |
| 1987-10-26 | 1,080 | 1,120 | 1,020 | 1,120 | 4,213,000 | 5,079.37 |
| 1987-10-24 | 1,070 | 1,090 | 1,050 | 1,080 | 3,735,000 | 4,897.96 |
| 1987-10-23 | 1,050 | 1,070 | 1,000 | 1,020 | 7,033,999 | 4,625.85 |
| 1987-10-22 | 960 | 1,020 | 953 | 1,020 | 4,790,000 | 4,625.85 |
| 1987-10-21 | 875 | 915 | 867 | 915 | 1,073,000 | 4,149.66 |
| 1987-10-20 | 860 | 860 | 815 | 815 | 240,000 | 3,696.15 |
| 1987-10-19 | 909 | 943 | 900 | 915 | 555,000 | 4,149.66 |
| 1987-10-16 | 885 | 920 | 878 | 920 | 2,092,000 | 4,172.34 |
| 1987-10-15 | 869 | 900 | 865 | 882 | 1,087,000 | 4,000 |
| 1987-10-14 | 820 | 880 | 820 | 880 | 1,560,000 | 3,990.93 |
| 1987-10-13 | 835 | 836 | 810 | 815 | 241,000 | 3,696.15 |
| 1987-10-12 | 818 | 847 | 816 | 830 | 610,000 | 3,764.17 |
| 1987-10-09 | 800 | 815 | 785 | 808 | 651,000 | 3,664.40 |
| 1987-10-08 | 755 | 790 | 750 | 790 | 175,000 | 3,582.77 |
| 1987-10-07 | 745 | 754 | 741 | 754 | 90,000 | 3,419.50 |
| 1987-10-06 | 745 | 749 | 741 | 749 | 103,000 | 3,396.83 |
| 1987-10-05 | 754 | 758 | 745 | 750 | 21,000 | 3,401.36 |
| 1987-10-03 | 754 | 755 | 745 | 754 | 34,000 | 3,419.50 |
| 1987-10-02 | 755 | 758 | 751 | 751 | 40,000 | 3,405.90 |
| 1987-10-01 | 753 | 755 | 750 | 751 | 72,000 | 3,405.90 |
| 1987-09-30 | 751 | 753 | 751 | 753 | 15,000 | 3,414.97 |
| 1987-09-29 | 760 | 770 | 755 | 760 | 47,000 | 3,446.71 |
| 1987-09-28 | 760 | 790 | 760 | 761 | 69,000 | 3,451.25 |
| 1987-09-26 | 760 | 760 | 760 | 760 | 302,000 | 3,446.71 |
| 1987-09-25 | 750 | 770 | 750 | 750 | 71,000 | 3,401.36 |
| 1987-09-24 | 779 | 779 | 750 | 750 | 77,000 | 3,401.36 |
| 1987-09-22 | 760 | 780 | 760 | 770 | 103,000 | 3,492.06 |
| 1987-09-21 | 810 | 810 | 750 | 750 | 310,000 | 3,401.36 |
| 1987-09-18 | 817 | 818 | 805 | 805 | 135,000 | 3,650.79 |
| 1987-09-17 | 810 | 818 | 810 | 815 | 133,000 | 3,696.15 |
| 1987-09-16 | 805 | 810 | 788 | 810 | 203,000 | 3,673.47 |
| 1987-09-14 | 815 | 815 | 798 | 798 | 65,000 | 3,619.05 |
| 1987-09-11 | 785 | 819 | 784 | 819 | 62,000 | 3,714.29 |
| 1987-09-10 | 800 | 803 | 790 | 790 | 136,000 | 3,582.77 |
| 1987-09-09 | 805 | 813 | 796 | 796 | 85,000 | 3,609.98 |
| 1987-09-08 | 801 | 825 | 801 | 805 | 167,000 | 3,650.79 |
| 1987-09-07 | 790 | 815 | 774 | 810 | 110,000 | 3,673.47 |
| 1987-09-05 | 771 | 783 | 771 | 783 | 111,000 | 3,551.02 |
| 1987-09-04 | 775 | 776 | 760 | 766 | 162,000 | 3,473.92 |
| 1987-09-03 | 786 | 790 | 775 | 783 | 78,000 | 3,551.02 |
| 1987-09-02 | 789 | 791 | 789 | 791 | 35,000 | 3,587.30 |
| 1987-09-01 | 787 | 799 | 787 | 799 | 80,000 | 3,623.58 |
| 1987-08-31 | 795 | 800 | 789 | 791 | 34,000 | 3,587.30 |
| 1987-08-29 | 795 | 800 | 790 | 795 | 28,000 | 3,605.44 |
| 1987-08-28 | 791 | 795 | 791 | 795 | 47,000 | 3,605.44 |
| 1987-08-27 | 815 | 819 | 797 | 799 | 68,000 | 3,623.58 |
| 1987-08-26 | 800 | 807 | 793 | 807 | 132,000 | 3,659.86 |
| 1987-08-25 | 802 | 805 | 793 | 793 | 92,000 | 3,596.37 |
| 1987-08-24 | 819 | 819 | 800 | 800 | 66,000 | 3,628.12 |
| 1987-08-22 | 810 | 810 | 798 | 800 | 146,000 | 3,628.12 |
| 1987-08-21 | 802 | 808 | 800 | 808 | 43,000 | 3,664.40 |
| 1987-08-20 | 801 | 810 | 800 | 801 | 37,000 | 3,632.65 |
| 1987-08-19 | 810 | 820 | 805 | 818 | 74,000 | 3,709.75 |
| 1987-08-18 | 799 | 805 | 799 | 800 | 46,000 | 3,628.12 |
| 1987-08-17 | 800 | 800 | 800 | 800 | 9,000 | 3,628.12 |
| 1987-08-14 | 806 | 810 | 806 | 810 | 44,000 | 3,673.47 |
| 1987-08-13 | 821 | 821 | 810 | 810 | 40,000 | 3,673.47 |
| 1987-08-12 | 801 | 824 | 800 | 824 | 63,000 | 3,736.96 |
| 1987-08-11 | 797 | 811 | 797 | 798 | 196,000 | 3,619.05 |
| 1987-08-10 | 814 | 814 | 800 | 801 | 28,000 | 3,632.65 |
| 1987-08-07 | 800 | 809 | 799 | 809 | 27,000 | 3,668.93 |
| 1987-08-06 | 800 | 805 | 800 | 800 | 136,000 | 3,628.12 |
| 1987-08-05 | 810 | 815 | 795 | 800 | 71,000 | 3,628.12 |
| 1987-08-04 | 813 | 813 | 813 | 813 | 12,000 | 3,687.07 |
| 1987-08-03 | 840 | 840 | 813 | 813 | 105,000 | 3,687.07 |
| 1987-08-01 | 808 | 840 | 808 | 840 | 175,000 | 3,809.52 |
| 1987-07-31 | 803 | 814 | 803 | 807 | 44,000 | 3,659.86 |
| 1987-07-30 | 820 | 830 | 806 | 807 | 83,000 | 3,659.86 |
| 1987-07-29 | 820 | 828 | 816 | 827 | 146,000 | 3,750.57 |
| 1987-07-28 | 816 | 835 | 816 | 818 | 129,000 | 3,709.75 |
| 1987-07-27 | 820 | 820 | 815 | 815 | 24,000 | 3,696.15 |
| 1987-07-25 | 820 | 820 | 800 | 810 | 94,000 | 3,673.47 |
| 1987-07-24 | 842 | 845 | 806 | 820 | 309,000 | 3,718.82 |
| 1987-07-23 | 800 | 847 | 795 | 840 | 481,000 | 3,809.52 |
| 1987-07-22 | 800 | 805 | 795 | 800 | 104,000 | 3,628.12 |
| 1987-07-21 | 795 | 800 | 782 | 800 | 54,000 | 3,628.12 |
| 1987-07-20 | 815 | 815 | 798 | 800 | 30,000 | 3,628.12 |
| 1987-07-17 | 828 | 828 | 800 | 809 | 75,000 | 3,668.93 |
| 1987-07-16 | 840 | 840 | 826 | 828 | 60,000 | 3,755.10 |
| 1987-07-15 | 840 | 845 | 827 | 840 | 307,000 | 3,809.52 |
| 1987-07-14 | 842 | 845 | 830 | 839 | 451,000 | 3,804.99 |
| 1987-07-13 | 819 | 839 | 817 | 839 | 292,000 | 3,804.99 |
| 1987-07-10 | 810 | 835 | 800 | 820 | 370,000 | 3,718.82 |
| 1987-07-09 | 780 | 810 | 780 | 802 | 158,000 | 3,637.19 |
| 1987-07-08 | 775 | 800 | 775 | 775 | 77,000 | 3,514.74 |
| 1987-07-07 | 804 | 804 | 780 | 780 | 82,000 | 3,537.42 |
| 1987-07-06 | 805 | 805 | 785 | 805 | 267,000 | 3,650.79 |
| 1987-07-04 | 790 | 805 | 785 | 800 | 299,000 | 3,628.12 |
| 1987-07-03 | 821 | 824 | 790 | 790 | 416,000 | 3,582.77 |
| 1987-07-02 | 810 | 827 | 808 | 821 | 154,000 | 3,723.36 |
| 1987-07-01 | 805 | 808 | 770 | 808 | 506,000 | 3,664.40 |
| 1987-06-30 | 825 | 829 | 791 | 800 | 559,000 | 3,628.12 |
| 1987-06-29 | 800 | 820 | 770 | 820 | 1,731,000 | 3,718.82 |
| 1987-06-27 | 795 | 800 | 780 | 800 | 108,000 | 3,628.12 |
| 1987-06-26 | 793 | 793 | 758 | 780 | 58,000 | 3,537.42 |
| 1987-06-25 | 814 | 814 | 780 | 793 | 47,000 | 3,596.37 |
| 1987-06-24 | 800 | 810 | 790 | 810 | 118,000 | 3,673.47 |
| 1987-06-23 | 790 | 800 | 770 | 790 | 77,000 | 3,582.77 |
| 1987-06-22 | 809 | 815 | 765 | 780 | 67,000 | 3,537.42 |
| 1987-06-19 | 837 | 840 | 810 | 810 | 121,000 | 3,673.47 |
| 1987-06-18 | 825 | 830 | 811 | 827 | 161,000 | 3,750.57 |
| 1987-06-17 | 800 | 825 | 785 | 824 | 496,000 | 3,736.96 |
| 1987-06-16 | 815 | 824 | 800 | 805 | 236,000 | 3,650.79 |
| 1987-06-15 | 836 | 840 | 800 | 829 | 344,000 | 3,759.64 |
| 1987-06-12 | 882 | 884 | 830 | 844 | 1,137,000 | 3,827.66 |
| 1987-06-11 | 909 | 928 | 880 | 880 | 1,123,000 | 3,990.93 |
| 1987-06-10 | 875 | 931 | 874 | 910 | 2,645,000 | 4,126.98 |
| 1987-06-09 | 922 | 924 | 865 | 885 | 1,109,000 | 4,013.61 |
| 1987-06-08 | 906 | 920 | 880 | 917 | 679,000 | 4,158.73 |
| 1987-06-06 | 910 | 935 | 905 | 911 | 717,000 | 4,131.52 |
| 1987-06-05 | 872 | 928 | 872 | 915 | 2,861,000 | 4,149.66 |
| 1987-06-04 | 885 | 900 | 848 | 872 | 3,457,000 | 3,954.65 |
| 1987-06-03 | 825 | 900 | 820 | 900 | 4,015,000 | 4,081.63 |
| 1987-06-02 | 775 | 834 | 765 | 820 | 3,202,000 | 3,718.82 |
| 1987-06-01 | 735 | 800 | 727 | 784 | 3,870,000 | 3,555.56 |
| 1987-05-30 | 655 | 703 | 640 | 703 | 2,857,000 | 3,188.21 |
| 1987-05-29 | 580 | 658 | 575 | 658 | 1,715,000 | 2,984.13 |
| 1987-05-28 | 560 | 560 | 549 | 558 | 295,000 | 2,530.61 |
| 1987-05-27 | 526 | 565 | 526 | 560 | 660,000 | 2,539.68 |
| 1987-05-26 | 520 | 535 | 520 | 522 | 168,000 | 2,367.35 |
| 1987-05-25 | 509 | 515 | 505 | 515 | 81,000 | 2,335.60 |
| 1987-05-23 | 492 | 505 | 492 | 505 | 54,000 | 2,290.25 |
| 1987-05-22 | 490 | 495 | 487 | 495 | 19,000 | 2,244.90 |
| 1987-05-21 | 487 | 492 | 487 | 490 | 22,000 | 2,222.22 |
| 1987-05-20 | 494 | 494 | 487 | 487 | 39,000 | 2,208.62 |
| 1987-05-19 | 495 | 499 | 494 | 494 | 29,000 | 2,240.36 |
| 1987-05-18 | 500 | 500 | 493 | 493 | 6,000 | 2,235.83 |
| 1987-05-15 | 496 | 499 | 494 | 494 | 23,000 | 2,240.36 |
| 1987-05-14 | 494 | 503 | 494 | 495 | 56,000 | 2,244.90 |
| 1987-05-13 | 500 | 500 | 496 | 500 | 10,000 | 2,267.57 |
| 1987-05-12 | 500 | 500 | 498 | 498 | 18,000 | 2,258.50 |
| 1987-05-11 | 496 | 510 | 496 | 503 | 15,000 | 2,281.18 |
| 1987-05-08 | 496 | 500 | 494 | 494 | 43,000 | 2,240.36 |
| 1987-05-07 | 498 | 500 | 496 | 496 | 8,000 | 2,249.43 |
| 1987-05-06 | 514 | 520 | 495 | 495 | 28,000 | 2,244.90 |
| 1987-05-02 | 500 | 506 | 498 | 505 | 7,000 | 2,290.25 |
| 1987-05-01 | 494 | 505 | 494 | 494 | 19,000 | 2,240.36 |
| 1987-04-30 | 490 | 494 | 489 | 493 | 42,000 | 2,235.83 |
| 1987-04-28 | 500 | 500 | 489 | 490 | 64,000 | 2,222.22 |
| 1987-04-27 | 510 | 520 | 500 | 500 | 28,000 | 2,267.57 |
| 1987-04-25 | 490 | 505 | 485 | 505 | 21,000 | 2,290.25 |
| 1987-04-24 | 505 | 506 | 492 | 492 | 42,000 | 2,231.29 |
| 1987-04-23 | 505 | 510 | 505 | 505 | 26,000 | 2,290.25 |
| 1987-04-22 | 510 | 510 | 500 | 509 | 50,000 | 2,308.39 |
| 1987-04-21 | 513 | 520 | 513 | 520 | 18,000 | 2,358.28 |
| 1987-04-20 | 512 | 517 | 509 | 509 | 46,000 | 2,308.39 |
| 1987-04-17 | 512 | 512 | 508 | 510 | 69,000 | 2,312.93 |
| 1987-04-16 | 510 | 515 | 510 | 510 | 56,000 | 2,312.93 |
| 1987-04-15 | 515 | 516 | 510 | 510 | 22,000 | 2,312.93 |
| 1987-04-14 | 520 | 525 | 500 | 518 | 77,000 | 2,349.21 |
| 1987-04-13 | 520 | 520 | 520 | 520 | 4,000 | 2,358.28 |
| 1987-04-10 | 540 | 540 | 530 | 530 | 48,000 | 2,403.63 |
| 1987-04-09 | 545 | 549 | 537 | 545 | 88,000 | 2,471.66 |
| 1987-04-08 | 530 | 550 | 525 | 544 | 110,000 | 2,467.12 |
| 1987-04-07 | 530 | 530 | 519 | 519 | 22,000 | 2,353.74 |
| 1987-04-06 | 525 | 532 | 525 | 531 | 52,000 | 2,408.16 |
| 1987-04-04 | 544 | 544 | 530 | 530 | 32,000 | 2,403.63 |
| 1987-04-03 | 543 | 547 | 530 | 540 | 52,000 | 2,448.98 |
| 1987-04-02 | 535 | 545 | 533 | 545 | 104,000 | 2,471.66 |
| 1987-04-01 | 530 | 533 | 528 | 530 | 63,000 | 2,403.63 |
| 1987-03-31 | 507 | 515 | 505 | 515 | 31,000 | 2,335.60 |
| 1987-03-30 | 521 | 523 | 513 | 513 | 41,000 | 2,326.53 |
| 1987-03-28 | 525 | 525 | 520 | 520 | 21,000 | 2,358.28 |
| 1987-03-27 | 526 | 526 | 520 | 520 | 15,000 | 2,358.28 |
| 1987-03-26 | 532 | 532 | 515 | 515 | 56,000 | 2,335.60 |
| 1987-03-25 | 530 | 535 | 525 | 528 | 72,000 | 2,394.56 |
| 1987-03-24 | 535 | 535 | 530 | 535 | 71,000 | 2,426.30 |
| 1987-03-23 | 526 | 539 | 526 | 535 | 47,000 | 2,426.30 |
| 1987-03-20 | 540 | 540 | 524 | 526 | 67,000 | 2,385.49 |
| 1987-03-19 | 540 | 545 | 535 | 542 | 92,000 | 2,458.05 |
| 1987-03-18 | 547 | 550 | 543 | 543 | 115,000 | 2,462.58 |
| 1987-03-17 | 549 | 549 | 538 | 541 | 74,000 | 2,453.51 |
| 1987-03-16 | 550 | 559 | 536 | 545 | 124,000 | 2,471.66 |
| 1987-03-13 | 560 | 563 | 545 | 546 | 311,000 | 2,476.19 |
| 1987-03-12 | 545 | 564 | 542 | 558 | 601,000 | 2,530.61 |
| 1987-03-11 | 520 | 550 | 520 | 537 | 467,000 | 2,435.37 |
| 1987-03-10 | 515 | 520 | 511 | 519 | 110,000 | 2,353.74 |
| 1987-03-09 | 510 | 515 | 509 | 510 | 54,000 | 2,312.93 |
| 1987-03-07 | 505 | 505 | 494 | 503 | 49,000 | 2,281.18 |
| 1987-03-06 | 492 | 505 | 492 | 505 | 62,000 | 2,290.25 |
| 1987-03-05 | 505 | 510 | 490 | 500 | 114,000 | 2,267.57 |
| 1987-03-04 | 514 | 515 | 505 | 505 | 30,000 | 2,290.25 |
| 1987-03-03 | 519 | 519 | 500 | 500 | 42,000 | 2,267.57 |
| 1987-03-02 | 507 | 520 | 495 | 495 | 98,000 | 2,244.90 |
| 1987-02-28 | 505 | 510 | 503 | 503 | 29,000 | 2,281.18 |
| 1987-02-27 | 505 | 513 | 504 | 504 | 93,000 | 2,285.71 |
| 1987-02-26 | 515 | 519 | 500 | 503 | 124,000 | 2,281.18 |
| 1987-02-25 | 505 | 514 | 495 | 505 | 87,000 | 2,290.25 |
| 1987-02-24 | 494 | 505 | 485 | 495 | 93,000 | 2,244.90 |
| 1987-02-23 | 498 | 499 | 492 | 495 | 24,000 | 2,244.90 |
| 1987-02-20 | 480 | 506 | 480 | 495 | 101,000 | 2,244.90 |
| 1987-02-19 | 478 | 480 | 476 | 480 | 40,000 | 2,176.87 |
| 1987-02-18 | 490 | 490 | 480 | 480 | 30,000 | 2,176.87 |
| 1987-02-17 | 477 | 477 | 472 | 474 | 40,000 | 2,149.66 |
| 1987-02-16 | 480 | 489 | 478 | 489 | 11,000 | 2,217.69 |
| 1987-02-13 | 480 | 500 | 475 | 475 | 88,000 | 2,154.20 |
| 1987-02-12 | 490 | 494 | 475 | 475 | 72,000 | 2,154.20 |
| 1987-02-10 | 485 | 489 | 476 | 480 | 31,000 | 2,176.87 |
| 1987-02-09 | 485 | 486 | 462 | 485 | 65,000 | 2,199.55 |
| 1987-02-07 | 491 | 491 | 487 | 490 | 45,000 | 2,222.22 |
| 1987-02-06 | 495 | 500 | 492 | 492 | 46,000 | 2,231.29 |
| 1987-02-05 | 524 | 524 | 498 | 505 | 114,000 | 2,290.25 |
| 1987-02-04 | 516 | 525 | 516 | 520 | 245,000 | 2,358.28 |
| 1987-02-03 | 495 | 525 | 495 | 525 | 592,000 | 2,380.95 |
| 1987-02-02 | 485 | 503 | 484 | 490 | 193,000 | 2,222.22 |
| 1987-01-31 | 481 | 485 | 477 | 477 | 75,000 | 2,163.27 |
| 1987-01-30 | 475 | 485 | 475 | 476 | 36,000 | 2,158.73 |
| 1987-01-29 | 480 | 480 | 471 | 472 | 123,000 | 2,140.59 |
| 1987-01-28 | 480 | 485 | 470 | 480 | 75,000 | 2,176.87 |
| 1987-01-27 | 470 | 470 | 465 | 470 | 35,000 | 2,131.52 |
| 1987-01-26 | 475 | 475 | 463 | 470 | 42,000 | 2,131.52 |
| 1987-01-24 | 470 | 473 | 470 | 473 | 107,000 | 2,145.12 |
| 1987-01-23 | 470 | 478 | 470 | 473 | 53,000 | 2,145.12 |
| 1987-01-22 | 485 | 485 | 465 | 465 | 164,000 | 2,108.84 |
| 1987-01-21 | 479 | 498 | 470 | 485 | 388,000 | 2,199.55 |
| 1987-01-20 | 450 | 476 | 449 | 465 | 253,000 | 2,108.84 |
| 1987-01-19 | 450 | 450 | 445 | 448 | 79,000 | 2,031.75 |
| 1987-01-16 | 442 | 453 | 442 | 445 | 67,000 | 2,018.14 |
| 1987-01-14 | 432 | 452 | 429 | 436 | 249,000 | 1,977.32 |
| 1987-01-13 | 452 | 452 | 440 | 440 | 37,000 | 1,995.46 |
| 1987-01-12 | 463 | 463 | 455 | 455 | 79,000 | 2,063.49 |
| 1987-01-09 | 460 | 469 | 453 | 460 | 490,000 | 2,086.17 |
| 1987-01-08 | 430 | 464 | 430 | 455 | 157,000 | 2,063.49 |
| 1987-01-07 | 412 | 428 | 412 | 422 | 143,000 | 1,913.83 |
| 1987-01-06 | 412 | 415 | 410 | 410 | 50,000 | 1,859.41 |
| 1987-01-05 | 415 | 415 | 410 | 410 | 18,000 | 1,859.41 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.05株