9075 福山通運(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 | 1,200 | 1,220 | 1,190 | 1,220 | 28,000 | 5,029.89 |
| 1987-12-26 | 1,250 | 1,250 | 1,200 | 1,220 | 27,000 | 5,029.89 |
| 1987-12-25 | 1,250 | 1,250 | 1,240 | 1,250 | 40,000 | 5,153.58 |
| 1987-12-24 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 | 5,194.81 |
| 1987-12-23 | 1,270 | 1,270 | 1,260 | 1,270 | 73,000 | 5,236.03 |
| 1987-12-22 | 1,260 | 1,270 | 1,260 | 1,270 | 72,000 | 5,236.03 |
| 1987-12-21 | 1,250 | 1,260 | 1,250 | 1,250 | 60,000 | 5,153.58 |
| 1987-12-18 | 1,250 | 1,250 | 1,230 | 1,230 | 82,000 | 5,071.12 |
| 1987-12-17 | 1,220 | 1,220 | 1,200 | 1,210 | 29,000 | 4,988.66 |
| 1987-12-16 | 1,190 | 1,200 | 1,190 | 1,200 | 11,000 | 4,947.43 |
| 1987-12-15 | 1,240 | 1,240 | 1,210 | 1,210 | 37,000 | 4,988.66 |
| 1987-12-14 | 1,230 | 1,240 | 1,230 | 1,230 | 20,000 | 5,071.12 |
| 1987-12-11 | 1,250 | 1,250 | 1,230 | 1,230 | 28,000 | 5,071.12 |
| 1987-12-10 | 1,200 | 1,230 | 1,200 | 1,230 | 72,000 | 5,071.12 |
| 1987-12-09 | 1,240 | 1,240 | 1,200 | 1,200 | 52,000 | 4,947.43 |
| 1987-12-08 | 1,230 | 1,250 | 1,230 | 1,230 | 25,000 | 5,071.12 |
| 1987-12-07 | 1,230 | 1,230 | 1,230 | 1,230 | 15,000 | 5,071.12 |
| 1987-12-05 | 1,240 | 1,240 | 1,230 | 1,230 | 19,000 | 5,071.12 |
| 1987-12-04 | 1,250 | 1,250 | 1,240 | 1,250 | 27,000 | 5,153.58 |
| 1987-12-03 | 1,230 | 1,250 | 1,230 | 1,250 | 17,000 | 5,153.58 |
| 1987-12-02 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 | 5,153.58 |
| 1987-12-01 | 1,250 | 1,250 | 1,230 | 1,250 | 41,000 | 5,153.58 |
| 1987-11-30 | 1,250 | 1,280 | 1,250 | 1,270 | 15,000 | 5,236.03 |
| 1987-11-28 | 1,250 | 1,280 | 1,250 | 1,280 | 2,000 | 5,277.26 |
| 1987-11-27 | 1,270 | 1,280 | 1,250 | 1,250 | 60,000 | 5,153.58 |
| 1987-11-26 | 1,290 | 1,300 | 1,280 | 1,280 | 54,000 | 5,277.26 |
| 1987-11-25 | 1,260 | 1,290 | 1,260 | 1,270 | 92,000 | 5,236.03 |
| 1987-11-24 | 1,260 | 1,260 | 1,250 | 1,250 | 30,000 | 5,153.58 |
| 1987-11-20 | 1,230 | 1,260 | 1,230 | 1,250 | 36,000 | 5,153.58 |
| 1987-11-19 | 1,220 | 1,250 | 1,220 | 1,250 | 44,000 | 5,153.58 |
| 1987-11-18 | 1,190 | 1,210 | 1,190 | 1,210 | 48,000 | 4,988.66 |
| 1987-11-17 | 1,200 | 1,230 | 1,190 | 1,220 | 52,000 | 5,029.89 |
| 1987-11-16 | 1,190 | 1,200 | 1,190 | 1,190 | 52,000 | 4,906.21 |
| 1987-11-13 | 1,170 | 1,190 | 1,150 | 1,190 | 39,000 | 4,906.21 |
| 1987-11-12 | 1,090 | 1,140 | 1,090 | 1,140 | 67,000 | 4,700.06 |
| 1987-11-11 | 1,070 | 1,080 | 1,070 | 1,080 | 86,000 | 4,452.69 |
| 1987-11-10 | 1,190 | 1,190 | 1,150 | 1,160 | 59,000 | 4,782.52 |
| 1987-11-09 | 1,250 | 1,260 | 1,220 | 1,220 | 38,000 | 5,029.89 |
| 1987-11-07 | 1,250 | 1,260 | 1,250 | 1,250 | 46,000 | 5,153.58 |
| 1987-11-06 | 1,250 | 1,280 | 1,250 | 1,270 | 57,000 | 5,236.03 |
| 1987-11-05 | 1,300 | 1,300 | 1,250 | 1,250 | 36,000 | 5,153.58 |
| 1987-11-04 | 1,300 | 1,310 | 1,290 | 1,290 | 74,000 | 5,318.49 |
| 1987-11-02 | 1,320 | 1,320 | 1,270 | 1,310 | 26,000 | 5,400.95 |
| 1987-10-31 | 1,300 | 1,320 | 1,280 | 1,300 | 30,000 | 5,359.72 |
| 1987-10-30 | 1,260 | 1,280 | 1,240 | 1,280 | 62,000 | 5,277.26 |
| 1987-10-29 | 1,240 | 1,250 | 1,200 | 1,200 | 126,000 | 4,947.43 |
| 1987-10-28 | 1,240 | 1,280 | 1,240 | 1,270 | 52,000 | 5,236.03 |
| 1987-10-27 | 1,160 | 1,260 | 1,160 | 1,260 | 65,000 | 5,194.81 |
| 1987-10-26 | 1,280 | 1,290 | 1,200 | 1,200 | 51,000 | 4,947.43 |
| 1987-10-24 | 1,300 | 1,310 | 1,290 | 1,290 | 80,000 | 5,318.49 |
| 1987-10-23 | 1,350 | 1,350 | 1,310 | 1,310 | 159,000 | 5,400.95 |
| 1987-10-22 | 1,370 | 1,440 | 1,370 | 1,400 | 108,000 | 5,772.01 |
| 1987-10-21 | 1,290 | 1,410 | 1,290 | 1,350 | 162,000 | 5,565.86 |
| 1987-10-20 | 1,280 | 1,280 | 1,280 | 1,280 | 36,000 | 5,277.26 |
| 1987-10-19 | 1,500 | 1,500 | 1,480 | 1,480 | 66,000 | 6,101.83 |
| 1987-10-16 | 1,510 | 1,530 | 1,500 | 1,520 | 217,000 | 6,266.75 |
| 1987-10-15 | 1,530 | 1,530 | 1,480 | 1,480 | 119,000 | 6,101.83 |
| 1987-10-14 | 1,500 | 1,520 | 1,490 | 1,500 | 228,000 | 6,184.29 |
| 1987-10-13 | 1,480 | 1,490 | 1,480 | 1,490 | 33,000 | 6,143.06 |
| 1987-10-12 | 1,470 | 1,480 | 1,460 | 1,470 | 32,000 | 6,060.61 |
| 1987-10-09 | 1,410 | 1,470 | 1,410 | 1,470 | 63,000 | 6,060.61 |
| 1987-10-08 | 1,460 | 1,460 | 1,420 | 1,430 | 41,000 | 5,895.69 |
| 1987-10-07 | 1,410 | 1,450 | 1,400 | 1,450 | 67,000 | 5,978.15 |
| 1987-10-06 | 1,470 | 1,470 | 1,420 | 1,420 | 51,000 | 5,854.46 |
| 1987-10-05 | 1,470 | 1,470 | 1,440 | 1,460 | 36,000 | 6,019.38 |
| 1987-10-03 | 1,470 | 1,490 | 1,470 | 1,470 | 14,000 | 6,060.61 |
| 1987-10-02 | 1,490 | 1,490 | 1,470 | 1,490 | 47,000 | 6,143.06 |
| 1987-10-01 | 1,480 | 1,490 | 1,470 | 1,470 | 95,000 | 6,060.61 |
| 1987-09-30 | 1,460 | 1,510 | 1,460 | 1,510 | 69,000 | 6,225.52 |
| 1987-09-29 | 1,470 | 1,520 | 1,460 | 1,520 | 64,000 | 6,266.75 |
| 1987-09-28 | 1,490 | 1,520 | 1,470 | 1,520 | 31,000 | 6,266.75 |
| 1987-09-26 | 1,520 | 1,520 | 1,470 | 1,520 | 82,000 | 6,266.75 |
| 1987-09-25 | 1,480 | 1,520 | 1,480 | 1,520 | 52,000 | 6,266.75 |
| 1987-09-24 | 1,480 | 1,530 | 1,450 | 1,530 | 126,000 | 6,307.98 |
| 1987-09-22 | 1,510 | 1,520 | 1,500 | 1,500 | 142,000 | 6,184.29 |
| 1987-09-21 | 1,480 | 1,500 | 1,480 | 1,490 | 80,000 | 6,143.06 |
| 1987-09-18 | 1,500 | 1,500 | 1,480 | 1,480 | 132,000 | 6,101.83 |
| 1987-09-17 | 1,500 | 1,500 | 1,480 | 1,490 | 86,000 | 6,143.06 |
| 1987-09-16 | 1,490 | 1,500 | 1,470 | 1,500 | 93,000 | 6,184.29 |
| 1987-09-14 | 1,470 | 1,490 | 1,460 | 1,490 | 84,000 | 6,143.06 |
| 1987-09-11 | 1,480 | 1,480 | 1,450 | 1,460 | 105,000 | 6,019.38 |
| 1987-09-10 | 1,480 | 1,480 | 1,460 | 1,480 | 84,000 | 6,101.83 |
| 1987-09-09 | 1,490 | 1,490 | 1,480 | 1,480 | 75,000 | 6,101.83 |
| 1987-09-08 | 1,480 | 1,490 | 1,480 | 1,490 | 102,000 | 6,143.06 |
| 1987-09-07 | 1,480 | 1,500 | 1,480 | 1,490 | 142,000 | 6,143.06 |
| 1987-09-05 | 1,510 | 1,530 | 1,500 | 1,510 | 40,000 | 6,225.52 |
| 1987-09-04 | 1,490 | 1,530 | 1,490 | 1,530 | 52,000 | 6,307.98 |
| 1987-09-03 | 1,490 | 1,520 | 1,490 | 1,510 | 77,000 | 6,225.52 |
| 1987-09-02 | 1,520 | 1,550 | 1,500 | 1,550 | 88,000 | 6,390.44 |
| 1987-09-01 | 1,510 | 1,550 | 1,510 | 1,550 | 207,000 | 6,390.44 |
| 1987-08-31 | 1,530 | 1,550 | 1,510 | 1,550 | 51,000 | 6,390.44 |
| 1987-08-29 | 1,530 | 1,550 | 1,520 | 1,550 | 81,000 | 6,390.44 |
| 1987-08-28 | 1,560 | 1,570 | 1,520 | 1,530 | 189,000 | 6,307.98 |
| 1987-08-27 | 1,580 | 1,580 | 1,560 | 1,580 | 220,000 | 6,514.12 |
| 1987-08-26 | 1,570 | 1,590 | 1,540 | 1,580 | 229,000 | 6,514.12 |
| 1987-08-25 | 1,590 | 1,600 | 1,500 | 1,570 | 692,000 | 6,472.89 |
| 1987-08-24 | 1,590 | 1,600 | 1,560 | 1,590 | 313,000 | 6,555.35 |
| 1987-08-22 | 1,580 | 1,600 | 1,550 | 1,590 | 567,000 | 6,555.35 |
| 1987-08-21 | 1,520 | 1,550 | 1,520 | 1,550 | 592,000 | 6,390.44 |
| 1987-08-20 | 1,510 | 1,530 | 1,490 | 1,510 | 540,000 | 6,225.52 |
| 1987-08-19 | 1,500 | 1,500 | 1,480 | 1,490 | 352,000 | 6,143.06 |
| 1987-08-18 | 1,490 | 1,540 | 1,480 | 1,500 | 1,476,000 | 6,184.29 |
| 1987-08-17 | 1,480 | 1,510 | 1,450 | 1,480 | 681,000 | 6,101.83 |
| 1987-08-14 | 1,490 | 1,490 | 1,440 | 1,440 | 348,000 | 5,936.92 |
| 1987-08-13 | 1,530 | 1,530 | 1,470 | 1,500 | 1,283,000 | 6,184.29 |
| 1987-08-12 | 1,460 | 1,510 | 1,440 | 1,500 | 2,075,000 | 6,184.29 |
| 1987-08-11 | 1,430 | 1,440 | 1,410 | 1,420 | 684,000 | 5,854.46 |
| 1987-08-10 | 1,360 | 1,410 | 1,360 | 1,410 | 206,000 | 5,813.23 |
| 1987-08-07 | 1,320 | 1,350 | 1,310 | 1,330 | 96,000 | 5,483.41 |
| 1987-08-06 | 1,360 | 1,360 | 1,310 | 1,310 | 49,000 | 5,400.95 |
| 1987-08-05 | 1,370 | 1,370 | 1,320 | 1,320 | 50,000 | 5,442.18 |
| 1987-08-04 | 1,310 | 1,350 | 1,310 | 1,350 | 92,000 | 5,565.86 |
| 1987-08-03 | 1,320 | 1,320 | 1,310 | 1,310 | 30,000 | 5,400.95 |
| 1987-08-01 | 1,310 | 1,310 | 1,300 | 1,300 | 36,000 | 5,359.72 |
| 1987-07-31 | 1,360 | 1,360 | 1,340 | 1,340 | 77,000 | 5,524.63 |
| 1987-07-30 | 1,350 | 1,350 | 1,320 | 1,350 | 62,000 | 5,565.86 |
| 1987-07-29 | 1,320 | 1,340 | 1,300 | 1,310 | 119,000 | 5,400.95 |
| 1987-07-28 | 1,340 | 1,340 | 1,320 | 1,320 | 94,000 | 5,442.18 |
| 1987-07-27 | 1,320 | 1,340 | 1,320 | 1,320 | 30,000 | 5,442.18 |
| 1987-07-25 | 1,330 | 1,350 | 1,320 | 1,320 | 51,000 | 5,442.18 |
| 1987-07-24 | 1,320 | 1,330 | 1,300 | 1,330 | 71,000 | 5,483.41 |
| 1987-07-23 | 1,320 | 1,320 | 1,280 | 1,290 | 61,000 | 5,318.49 |
| 1987-07-22 | 1,330 | 1,350 | 1,320 | 1,320 | 21,000 | 5,442.18 |
| 1987-07-21 | 1,340 | 1,340 | 1,300 | 1,320 | 34,000 | 5,442.18 |
| 1987-07-20 | 1,390 | 1,390 | 1,340 | 1,340 | 50,000 | 5,524.63 |
| 1987-07-17 | 1,390 | 1,390 | 1,350 | 1,380 | 36,000 | 5,689.55 |
| 1987-07-16 | 1,380 | 1,380 | 1,360 | 1,380 | 37,000 | 5,689.55 |
| 1987-07-15 | 1,360 | 1,380 | 1,350 | 1,380 | 41,000 | 5,689.55 |
| 1987-07-14 | 1,360 | 1,390 | 1,350 | 1,360 | 80,000 | 5,607.09 |
| 1987-07-13 | 1,370 | 1,370 | 1,340 | 1,340 | 17,000 | 5,524.63 |
| 1987-07-10 | 1,380 | 1,390 | 1,340 | 1,370 | 199,000 | 5,648.32 |
| 1987-07-09 | 1,360 | 1,380 | 1,360 | 1,380 | 58,000 | 5,689.55 |
| 1987-07-08 | 1,380 | 1,380 | 1,350 | 1,350 | 50,000 | 5,565.86 |
| 1987-07-07 | 1,370 | 1,390 | 1,360 | 1,380 | 71,000 | 5,689.55 |
| 1987-07-06 | 1,380 | 1,390 | 1,350 | 1,390 | 56,000 | 5,730.78 |
| 1987-07-04 | 1,400 | 1,400 | 1,370 | 1,400 | 216,000 | 5,772.01 |
| 1987-07-03 | 1,390 | 1,400 | 1,370 | 1,400 | 539,000 | 5,772.01 |
| 1987-07-02 | 1,390 | 1,400 | 1,360 | 1,390 | 313,000 | 5,730.78 |
| 1987-07-01 | 1,330 | 1,390 | 1,320 | 1,390 | 44,000 | 5,730.78 |
| 1987-06-30 | 1,330 | 1,330 | 1,300 | 1,320 | 171,000 | 5,442.18 |
| 1987-06-29 | 1,340 | 1,340 | 1,330 | 1,340 | 41,000 | 5,524.63 |
| 1987-06-27 | 1,330 | 1,350 | 1,330 | 1,330 | 65,000 | 5,483.41 |
| 1987-06-26 | 1,360 | 1,370 | 1,330 | 1,350 | 85,000 | 5,565.86 |
| 1987-06-25 | 1,380 | 1,380 | 1,360 | 1,370 | 116,000 | 5,648.32 |
| 1987-06-24 | 1,390 | 1,390 | 1,380 | 1,380 | 94,000 | 5,689.55 |
| 1987-06-23 | 1,390 | 1,400 | 1,380 | 1,390 | 114,000 | 5,730.78 |
| 1987-06-22 | 1,390 | 1,400 | 1,380 | 1,390 | 83,000 | 5,730.78 |
| 1987-06-19 | 1,380 | 1,400 | 1,380 | 1,390 | 197,000 | 5,730.78 |
| 1987-06-18 | 1,400 | 1,400 | 1,390 | 1,400 | 183,000 | 5,772.01 |
| 1987-06-17 | 1,400 | 1,400 | 1,390 | 1,400 | 247,000 | 5,772.01 |
| 1987-06-16 | 1,390 | 1,400 | 1,380 | 1,400 | 170,000 | 5,772.01 |
| 1987-06-15 | 1,360 | 1,390 | 1,360 | 1,390 | 58,000 | 5,730.78 |
| 1987-06-12 | 1,380 | 1,380 | 1,370 | 1,380 | 39,000 | 5,689.55 |
| 1987-06-11 | 1,380 | 1,390 | 1,360 | 1,390 | 63,000 | 5,730.78 |
| 1987-06-10 | 1,380 | 1,390 | 1,360 | 1,360 | 79,000 | 5,607.09 |
| 1987-06-09 | 1,390 | 1,400 | 1,380 | 1,380 | 78,000 | 5,689.55 |
| 1987-06-08 | 1,380 | 1,390 | 1,370 | 1,390 | 82,000 | 5,730.78 |
| 1987-06-06 | 1,360 | 1,380 | 1,350 | 1,380 | 21,000 | 5,689.55 |
| 1987-06-05 | 1,350 | 1,380 | 1,350 | 1,380 | 43,000 | 5,689.55 |
| 1987-06-04 | 1,350 | 1,380 | 1,350 | 1,380 | 54,000 | 5,689.55 |
| 1987-06-03 | 1,370 | 1,370 | 1,350 | 1,370 | 50,000 | 5,648.32 |
| 1987-06-02 | 1,360 | 1,380 | 1,360 | 1,370 | 153,000 | 5,648.32 |
| 1987-06-01 | 1,380 | 1,400 | 1,360 | 1,370 | 123,000 | 5,648.32 |
| 1987-05-30 | 1,330 | 1,400 | 1,330 | 1,380 | 122,000 | 5,689.55 |
| 1987-05-29 | 1,320 | 1,340 | 1,320 | 1,330 | 27,000 | 5,483.41 |
| 1987-05-28 | 1,320 | 1,330 | 1,310 | 1,320 | 47,000 | 5,442.18 |
| 1987-05-27 | 1,340 | 1,350 | 1,320 | 1,340 | 87,000 | 5,524.63 |
| 1987-05-26 | 1,380 | 1,380 | 1,360 | 1,360 | 59,000 | 5,607.09 |
| 1987-05-25 | 1,380 | 1,400 | 1,380 | 1,380 | 72,000 | 5,689.55 |
| 1987-05-23 | 1,390 | 1,400 | 1,380 | 1,400 | 214,000 | 5,772.01 |
| 1987-05-22 | 1,380 | 1,400 | 1,350 | 1,400 | 315,000 | 5,772.01 |
| 1987-05-21 | 1,330 | 1,380 | 1,330 | 1,380 | 34,000 | 5,689.55 |
| 1987-05-20 | 1,380 | 1,380 | 1,330 | 1,360 | 60,000 | 5,607.09 |
| 1987-05-19 | 1,350 | 1,380 | 1,330 | 1,380 | 52,000 | 5,689.55 |
| 1987-05-18 | 1,390 | 1,390 | 1,360 | 1,370 | 38,000 | 5,648.32 |
| 1987-05-15 | 1,330 | 1,390 | 1,330 | 1,380 | 83,000 | 5,689.55 |
| 1987-05-14 | 1,350 | 1,350 | 1,310 | 1,350 | 39,000 | 5,565.86 |
| 1987-05-13 | 1,350 | 1,350 | 1,300 | 1,300 | 57,000 | 5,359.72 |
| 1987-05-12 | 1,390 | 1,390 | 1,370 | 1,390 | 72,000 | 5,730.78 |
| 1987-05-11 | 1,390 | 1,400 | 1,390 | 1,400 | 60,000 | 5,772.01 |
| 1987-05-08 | 1,370 | 1,400 | 1,370 | 1,400 | 142,000 | 5,772.01 |
| 1987-05-07 | 1,300 | 1,350 | 1,300 | 1,350 | 40,000 | 5,565.86 |
| 1987-05-06 | 1,350 | 1,350 | 1,300 | 1,330 | 18,000 | 5,483.41 |
| 1987-05-02 | 1,350 | 1,360 | 1,350 | 1,350 | 59,000 | 5,565.86 |
| 1987-05-01 | 1,320 | 1,320 | 1,290 | 1,310 | 109,000 | 5,400.95 |
| 1987-04-30 | 1,360 | 1,360 | 1,300 | 1,340 | 104,000 | 5,524.63 |
| 1987-04-28 | 1,340 | 1,340 | 1,280 | 1,340 | 67,000 | 5,524.63 |
| 1987-04-27 | 1,380 | 1,380 | 1,300 | 1,330 | 115,000 | 5,483.41 |
| 1987-04-25 | 1,360 | 1,400 | 1,350 | 1,380 | 43,000 | 5,689.55 |
| 1987-04-24 | 1,360 | 1,400 | 1,360 | 1,380 | 64,000 | 5,689.55 |
| 1987-04-23 | 1,390 | 1,400 | 1,360 | 1,370 | 40,000 | 5,648.32 |
| 1987-04-22 | 1,370 | 1,400 | 1,360 | 1,400 | 79,000 | 5,772.01 |
| 1987-04-21 | 1,390 | 1,390 | 1,350 | 1,350 | 75,000 | 5,565.86 |
| 1987-04-20 | 1,400 | 1,410 | 1,350 | 1,350 | 100,000 | 5,565.86 |
| 1987-04-17 | 1,390 | 1,420 | 1,350 | 1,420 | 84,000 | 5,854.46 |
| 1987-04-16 | 1,390 | 1,430 | 1,390 | 1,420 | 62,000 | 5,854.46 |
| 1987-04-15 | 1,400 | 1,400 | 1,370 | 1,400 | 109,000 | 5,772.01 |
| 1987-04-14 | 1,430 | 1,430 | 1,400 | 1,420 | 74,000 | 5,854.46 |
| 1987-04-13 | 1,430 | 1,430 | 1,380 | 1,410 | 160,000 | 5,813.23 |
| 1987-04-10 | 1,450 | 1,470 | 1,440 | 1,450 | 744,000 | 5,978.15 |
| 1987-04-09 | 1,450 | 1,450 | 1,410 | 1,450 | 280,000 | 5,978.15 |
| 1987-04-08 | 1,450 | 1,460 | 1,440 | 1,440 | 287,000 | 5,936.92 |
| 1987-04-07 | 1,450 | 1,450 | 1,440 | 1,450 | 144,000 | 5,978.15 |
| 1987-04-06 | 1,450 | 1,450 | 1,430 | 1,450 | 219,000 | 5,978.15 |
| 1987-04-04 | 1,430 | 1,440 | 1,410 | 1,440 | 140,000 | 5,936.92 |
| 1987-04-03 | 1,390 | 1,440 | 1,390 | 1,400 | 570,000 | 5,772.01 |
| 1987-04-02 | 1,390 | 1,390 | 1,380 | 1,390 | 109,000 | 5,730.78 |
| 1987-04-01 | 1,380 | 1,390 | 1,360 | 1,390 | 179,000 | 5,730.78 |
| 1987-03-31 | 1,360 | 1,370 | 1,340 | 1,360 | 218,000 | 5,607.09 |
| 1987-03-30 | 1,410 | 1,410 | 1,370 | 1,410 | 73,000 | 5,813.23 |
| 1987-03-28 | 1,380 | 1,400 | 1,370 | 1,370 | 112,000 | 5,648.32 |
| 1987-03-27 | 1,390 | 1,400 | 1,390 | 1,400 | 90,000 | 5,772.01 |
| 1987-03-26 | 1,400 | 1,400 | 1,390 | 1,390 | 44,000 | 5,730.78 |
| 1987-03-25 | 1,370 | 1,400 | 1,370 | 1,390 | 47,000 | 5,730.78 |
| 1987-03-24 | 1,400 | 1,400 | 1,380 | 1,380 | 105,000 | 5,689.55 |
| 1987-03-23 | 1,400 | 1,410 | 1,400 | 1,400 | 127,000 | 5,772.01 |
| 1987-03-20 | 1,410 | 1,420 | 1,400 | 1,410 | 268,000 | 5,813.23 |
| 1987-03-19 | 1,410 | 1,430 | 1,400 | 1,430 | 106,000 | 5,895.69 |
| 1987-03-18 | 1,400 | 1,430 | 1,400 | 1,430 | 121,000 | 5,895.69 |
| 1987-03-17 | 1,390 | 1,430 | 1,380 | 1,380 | 238,000 | 5,689.55 |
| 1987-03-16 | 1,430 | 1,430 | 1,390 | 1,390 | 107,000 | 5,730.78 |
| 1987-03-13 | 1,400 | 1,450 | 1,400 | 1,420 | 88,000 | 5,854.46 |
| 1987-03-12 | 1,430 | 1,440 | 1,410 | 1,410 | 132,000 | 5,813.23 |
| 1987-03-11 | 1,450 | 1,450 | 1,430 | 1,430 | 132,000 | 5,895.69 |
| 1987-03-10 | 1,430 | 1,450 | 1,420 | 1,450 | 312,000 | 5,978.15 |
| 1987-03-09 | 1,450 | 1,450 | 1,420 | 1,450 | 318,000 | 5,978.15 |
| 1987-03-07 | 1,460 | 1,460 | 1,420 | 1,450 | 209,000 | 5,978.15 |
| 1987-03-06 | 1,380 | 1,440 | 1,370 | 1,440 | 260,000 | 5,936.92 |
| 1987-03-05 | 1,390 | 1,400 | 1,390 | 1,390 | 131,000 | 5,730.78 |
| 1987-03-04 | 1,400 | 1,400 | 1,390 | 1,400 | 169,000 | 5,772.01 |
| 1987-03-03 | 1,390 | 1,420 | 1,380 | 1,420 | 118,000 | 5,854.46 |
| 1987-03-02 | 1,400 | 1,400 | 1,390 | 1,390 | 82,000 | 5,730.78 |
| 1987-02-28 | 1,410 | 1,420 | 1,400 | 1,410 | 47,000 | 5,813.23 |
| 1987-02-27 | 1,410 | 1,420 | 1,390 | 1,420 | 182,000 | 5,854.46 |
| 1987-02-26 | 1,410 | 1,410 | 1,380 | 1,410 | 236,000 | 5,813.23 |
| 1987-02-25 | 1,400 | 1,420 | 1,390 | 1,420 | 253,000 | 5,854.46 |
| 1987-02-24 | 1,390 | 1,400 | 1,380 | 1,390 | 128,000 | 5,730.78 |
| 1987-02-23 | 1,360 | 1,400 | 1,360 | 1,380 | 121,000 | 5,689.55 |
| 1987-02-20 | 1,390 | 1,400 | 1,360 | 1,380 | 202,000 | 5,689.55 |
| 1987-02-19 | 1,400 | 1,410 | 1,390 | 1,410 | 358,000 | 5,813.23 |
| 1987-02-18 | 1,380 | 1,410 | 1,360 | 1,400 | 225,000 | 5,772.01 |
| 1987-02-17 | 1,360 | 1,380 | 1,360 | 1,370 | 99,000 | 5,648.32 |
| 1987-02-16 | 1,360 | 1,370 | 1,350 | 1,370 | 62,000 | 5,648.32 |
| 1987-02-13 | 1,380 | 1,390 | 1,360 | 1,360 | 46,000 | 5,607.09 |
| 1987-02-12 | 1,380 | 1,400 | 1,360 | 1,370 | 64,000 | 5,648.32 |
| 1987-02-10 | 1,390 | 1,400 | 1,380 | 1,400 | 133,000 | 5,772.01 |
| 1987-02-09 | 1,390 | 1,390 | 1,380 | 1,380 | 59,000 | 5,689.55 |
| 1987-02-07 | 1,400 | 1,400 | 1,380 | 1,400 | 138,000 | 5,772.01 |
| 1987-02-06 | 1,390 | 1,400 | 1,370 | 1,390 | 231,000 | 5,730.78 |
| 1987-02-05 | 1,370 | 1,380 | 1,360 | 1,380 | 136,000 | 5,689.55 |
| 1987-02-04 | 1,390 | 1,390 | 1,370 | 1,370 | 70,000 | 5,648.32 |
| 1987-02-03 | 1,400 | 1,400 | 1,380 | 1,390 | 85,000 | 5,730.78 |
| 1987-02-02 | 1,390 | 1,400 | 1,370 | 1,400 | 105,000 | 5,772.01 |
| 1987-01-31 | 1,360 | 1,370 | 1,350 | 1,370 | 68,000 | 5,648.32 |
| 1987-01-30 | 1,380 | 1,380 | 1,350 | 1,350 | 71,000 | 5,565.86 |
| 1987-01-29 | 1,360 | 1,380 | 1,360 | 1,380 | 62,000 | 5,689.55 |
| 1987-01-28 | 1,380 | 1,390 | 1,350 | 1,350 | 131,000 | 5,565.86 |
| 1987-01-27 | 1,400 | 1,410 | 1,380 | 1,380 | 163,000 | 5,689.55 |
| 1987-01-26 | 1,380 | 1,380 | 1,360 | 1,380 | 63,000 | 5,689.55 |
| 1987-01-24 | 1,380 | 1,400 | 1,370 | 1,370 | 36,000 | 5,648.32 |
| 1987-01-23 | 1,380 | 1,390 | 1,350 | 1,350 | 41,000 | 5,565.86 |
| 1987-01-22 | 1,370 | 1,400 | 1,370 | 1,370 | 51,000 | 5,648.32 |
| 1987-01-21 | 1,410 | 1,420 | 1,370 | 1,370 | 235,000 | 5,648.32 |
| 1987-01-20 | 1,390 | 1,410 | 1,370 | 1,410 | 151,000 | 5,813.23 |
| 1987-01-19 | 1,390 | 1,390 | 1,370 | 1,380 | 140,000 | 5,689.55 |
| 1987-01-16 | 1,400 | 1,400 | 1,380 | 1,400 | 135,000 | 5,772.01 |
| 1987-01-14 | 1,350 | 1,360 | 1,330 | 1,360 | 175,000 | 5,607.09 |
| 1987-01-13 | 1,340 | 1,350 | 1,320 | 1,320 | 95,000 | 5,442.18 |
| 1987-01-12 | 1,360 | 1,380 | 1,330 | 1,350 | 73,000 | 5,565.86 |
| 1987-01-09 | 1,370 | 1,380 | 1,360 | 1,360 | 72,000 | 5,607.09 |
| 1987-01-08 | 1,400 | 1,410 | 1,370 | 1,370 | 197,000 | 5,648.32 |
| 1987-01-07 | 1,400 | 1,400 | 1,370 | 1,390 | 197,000 | 5,730.78 |
| 1987-01-06 | 1,430 | 1,430 | 1,380 | 1,380 | 130,000 | 5,689.55 |
| 1987-01-05 | 1,430 | 1,430 | 1,400 | 1,420 | 195,000 | 5,854.46 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株