9232 (株)パスコ 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 | 800 | 801 | 800 | 800 | 56,000 | 14,814.80 |
| 1987-12-26 | 840 | 860 | 840 | 840 | 22,000 | 15,555.60 |
| 1987-12-25 | 850 | 860 | 850 | 850 | 85,000 | 15,740.70 |
| 1987-12-24 | 850 | 855 | 835 | 851 | 51,000 | 15,759.30 |
| 1987-12-23 | 850 | 865 | 850 | 850 | 52,000 | 15,740.70 |
| 1987-12-22 | 875 | 890 | 855 | 855 | 52,000 | 15,833.30 |
| 1987-12-21 | 878 | 894 | 875 | 875 | 42,000 | 16,203.70 |
| 1987-12-18 | 895 | 900 | 890 | 895 | 72,000 | 16,574.10 |
| 1987-12-17 | 860 | 905 | 860 | 900 | 150,000 | 16,666.70 |
| 1987-12-16 | 856 | 860 | 830 | 860 | 100,000 | 15,925.90 |
| 1987-12-15 | 840 | 870 | 840 | 860 | 91,000 | 15,925.90 |
| 1987-12-14 | 830 | 850 | 830 | 840 | 61,000 | 15,555.60 |
| 1987-12-11 | 830 | 850 | 830 | 840 | 40,000 | 15,555.60 |
| 1987-12-10 | 840 | 870 | 840 | 854 | 136,000 | 15,814.80 |
| 1987-12-09 | 830 | 849 | 830 | 849 | 84,000 | 15,722.20 |
| 1987-12-08 | 825 | 840 | 825 | 825 | 42,000 | 15,277.80 |
| 1987-12-07 | 821 | 840 | 821 | 828 | 25,000 | 15,333.30 |
| 1987-12-05 | 825 | 840 | 825 | 840 | 33,000 | 15,555.60 |
| 1987-12-04 | 820 | 835 | 820 | 835 | 43,000 | 15,463 |
| 1987-12-03 | 830 | 840 | 826 | 826 | 39,000 | 15,296.30 |
| 1987-12-02 | 842 | 851 | 840 | 840 | 26,000 | 15,555.60 |
| 1987-12-01 | 839 | 840 | 829 | 840 | 34,000 | 15,555.60 |
| 1987-11-30 | 850 | 855 | 840 | 849 | 62,000 | 15,722.20 |
| 1987-11-28 | 850 | 850 | 835 | 850 | 22,000 | 15,740.70 |
| 1987-11-27 | 860 | 860 | 850 | 850 | 37,000 | 15,740.70 |
| 1987-11-26 | 879 | 879 | 852 | 855 | 33,000 | 15,833.30 |
| 1987-11-25 | 852 | 878 | 852 | 878 | 34,000 | 16,259.30 |
| 1987-11-24 | 870 | 880 | 850 | 880 | 25,000 | 16,296.30 |
| 1987-11-20 | 840 | 841 | 820 | 820 | 97,000 | 15,185.20 |
| 1987-11-19 | 855 | 869 | 839 | 850 | 58,000 | 15,740.70 |
| 1987-11-18 | 849 | 852 | 825 | 850 | 71,000 | 15,740.70 |
| 1987-11-17 | 870 | 870 | 855 | 855 | 29,000 | 15,833.30 |
| 1987-11-16 | 850 | 880 | 850 | 870 | 38,000 | 16,111.10 |
| 1987-11-13 | 850 | 856 | 830 | 849 | 69,000 | 15,722.20 |
| 1987-11-12 | 811 | 830 | 810 | 830 | 53,000 | 15,370.40 |
| 1987-11-11 | 800 | 802 | 800 | 801 | 35,000 | 14,833.30 |
| 1987-11-10 | 840 | 840 | 800 | 800 | 75,000 | 14,814.80 |
| 1987-11-09 | 871 | 871 | 850 | 850 | 54,000 | 15,740.70 |
| 1987-11-07 | 860 | 870 | 860 | 861 | 27,000 | 15,944.40 |
| 1987-11-06 | 881 | 900 | 860 | 860 | 45,000 | 15,925.90 |
| 1987-11-05 | 901 | 901 | 890 | 890 | 18,000 | 16,481.50 |
| 1987-11-04 | 910 | 910 | 900 | 900 | 35,000 | 16,666.70 |
| 1987-11-02 | 920 | 920 | 900 | 920 | 45,000 | 17,037 |
| 1987-10-31 | 880 | 900 | 880 | 900 | 26,000 | 16,666.70 |
| 1987-10-30 | 850 | 880 | 850 | 880 | 39,000 | 16,296.30 |
| 1987-10-29 | 870 | 870 | 850 | 850 | 97,000 | 15,740.70 |
| 1987-10-28 | 870 | 870 | 870 | 870 | 66,000 | 16,111.10 |
| 1987-10-27 | 860 | 900 | 850 | 900 | 125,000 | 16,666.70 |
| 1987-10-26 | 900 | 900 | 881 | 889 | 36,000 | 16,463 |
| 1987-10-24 | 901 | 920 | 900 | 900 | 44,000 | 16,666.70 |
| 1987-10-23 | 921 | 931 | 910 | 910 | 98,000 | 16,851.90 |
| 1987-10-22 | 970 | 970 | 920 | 920 | 252,000 | 17,037 |
| 1987-10-21 | 880 | 950 | 880 | 910 | 176,000 | 16,851.90 |
| 1987-10-20 | 890 | 890 | 890 | 890 | 43,000 | 16,481.50 |
| 1987-10-19 | 1,000 | 1,000 | 990 | 990 | 94,000 | 18,333.30 |
| 1987-10-16 | 1,030 | 1,040 | 1,010 | 1,030 | 74,000 | 19,074.10 |
| 1987-10-15 | 1,040 | 1,040 | 1,020 | 1,020 | 148,000 | 18,888.90 |
| 1987-10-14 | 1,050 | 1,050 | 1,040 | 1,050 | 61,000 | 19,444.40 |
| 1987-10-13 | 1,040 | 1,050 | 1,030 | 1,030 | 81,000 | 19,074.10 |
| 1987-10-12 | 1,040 | 1,060 | 1,030 | 1,050 | 109,000 | 19,444.40 |
| 1987-10-09 | 1,040 | 1,050 | 1,030 | 1,040 | 27,000 | 19,259.30 |
| 1987-10-08 | 1,030 | 1,050 | 1,030 | 1,030 | 65,000 | 19,074.10 |
| 1987-10-07 | 1,040 | 1,050 | 1,030 | 1,030 | 24,000 | 19,074.10 |
| 1987-10-06 | 1,040 | 1,070 | 1,040 | 1,060 | 30,000 | 19,629.60 |
| 1987-10-05 | 1,070 | 1,090 | 1,040 | 1,040 | 44,000 | 19,259.30 |
| 1987-10-03 | 1,050 | 1,090 | 1,040 | 1,070 | 24,000 | 19,814.80 |
| 1987-10-02 | 1,050 | 1,060 | 1,040 | 1,040 | 46,000 | 19,259.30 |
| 1987-10-01 | 1,060 | 1,090 | 1,030 | 1,030 | 77,000 | 19,074.10 |
| 1987-09-30 | 1,060 | 1,100 | 1,060 | 1,090 | 38,000 | 20,185.20 |
| 1987-09-29 | 1,140 | 1,140 | 1,060 | 1,090 | 125,000 | 20,185.20 |
| 1987-09-26 | 1,100 | 1,140 | 1,100 | 1,130 | 273,000 | 20,925.90 |
| 1987-09-25 | 1,050 | 1,070 | 1,030 | 1,030 | 285,000 | 17,826.20 |
| 1987-09-24 | 1,090 | 1,100 | 1,070 | 1,070 | 182,000 | 18,518.50 |
| 1987-09-22 | 1,050 | 1,070 | 1,030 | 1,070 | 260,000 | 18,518.50 |
| 1987-09-21 | 1,050 | 1,050 | 1,030 | 1,030 | 170,000 | 17,826.20 |
| 1987-09-18 | 1,040 | 1,050 | 1,030 | 1,040 | 60,000 | 17,999.30 |
| 1987-09-17 | 1,040 | 1,050 | 1,020 | 1,020 | 194,000 | 17,653.20 |
| 1987-09-16 | 1,040 | 1,060 | 1,040 | 1,040 | 86,000 | 17,999.30 |
| 1987-09-14 | 1,070 | 1,070 | 1,040 | 1,060 | 108,000 | 18,345.40 |
| 1987-09-11 | 1,080 | 1,090 | 1,070 | 1,070 | 101,000 | 18,518.50 |
| 1987-09-10 | 1,090 | 1,090 | 1,060 | 1,080 | 57,000 | 18,691.60 |
| 1987-09-09 | 1,090 | 1,090 | 1,070 | 1,070 | 130,000 | 18,518.50 |
| 1987-09-08 | 1,060 | 1,110 | 1,060 | 1,090 | 186,000 | 18,864.70 |
| 1987-09-07 | 1,110 | 1,120 | 1,060 | 1,060 | 67,000 | 18,345.40 |
| 1987-09-05 | 1,100 | 1,120 | 1,100 | 1,110 | 86,000 | 19,210.80 |
| 1987-09-04 | 1,120 | 1,120 | 1,100 | 1,120 | 148,000 | 19,383.90 |
| 1987-09-03 | 1,140 | 1,140 | 1,120 | 1,140 | 107,000 | 19,730 |
| 1987-09-02 | 1,130 | 1,180 | 1,130 | 1,140 | 474,000 | 19,730 |
| 1987-09-01 | 1,130 | 1,140 | 1,120 | 1,120 | 175,000 | 19,383.90 |
| 1987-08-31 | 1,110 | 1,140 | 1,100 | 1,120 | 115,000 | 19,383.90 |
| 1987-08-29 | 1,120 | 1,120 | 1,100 | 1,100 | 83,000 | 19,037.70 |
| 1987-08-28 | 1,120 | 1,140 | 1,100 | 1,120 | 461,000 | 19,383.90 |
| 1987-08-27 | 1,140 | 1,150 | 1,110 | 1,140 | 267,000 | 19,730 |
| 1987-08-26 | 1,130 | 1,150 | 1,110 | 1,140 | 184,000 | 19,730 |
| 1987-08-25 | 1,130 | 1,150 | 1,100 | 1,140 | 234,000 | 19,730 |
| 1987-08-24 | 1,150 | 1,160 | 1,130 | 1,150 | 181,000 | 19,903.10 |
| 1987-08-22 | 1,180 | 1,180 | 1,150 | 1,150 | 423,000 | 19,903.10 |
| 1987-08-21 | 1,170 | 1,190 | 1,150 | 1,170 | 2,418,001 | 20,249.20 |
| 1987-08-20 | 1,160 | 1,190 | 1,130 | 1,130 | 1,823,001 | 19,556.90 |
| 1987-08-19 | 1,110 | 1,150 | 1,070 | 1,120 | 841,000 | 19,383.90 |
| 1987-08-18 | 1,060 | 1,120 | 1,050 | 1,090 | 446,000 | 18,864.70 |
| 1987-08-17 | 1,060 | 1,060 | 1,050 | 1,060 | 102,000 | 18,345.40 |
| 1987-08-14 | 1,050 | 1,060 | 1,050 | 1,060 | 80,000 | 18,345.40 |
| 1987-08-13 | 1,070 | 1,070 | 1,060 | 1,060 | 105,000 | 18,345.40 |
| 1987-08-12 | 1,070 | 1,070 | 1,060 | 1,070 | 110,000 | 18,518.50 |
| 1987-08-11 | 1,080 | 1,080 | 1,070 | 1,070 | 85,000 | 18,518.50 |
| 1987-08-10 | 1,080 | 1,090 | 1,060 | 1,090 | 79,000 | 18,864.70 |
| 1987-08-07 | 1,090 | 1,100 | 1,060 | 1,060 | 199,000 | 18,345.40 |
| 1987-08-06 | 1,050 | 1,090 | 1,040 | 1,080 | 318,000 | 18,691.60 |
| 1987-08-05 | 1,020 | 1,050 | 1,020 | 1,040 | 111,000 | 17,999.30 |
| 1987-08-04 | 1,010 | 1,020 | 1,000 | 1,020 | 70,000 | 17,653.20 |
| 1987-08-03 | 1,060 | 1,060 | 995 | 1,040 | 105,000 | 17,999.30 |
| 1987-08-01 | 985 | 1,040 | 980 | 1,040 | 129,000 | 17,999.30 |
| 1987-07-31 | 999 | 1,000 | 975 | 975 | 286,000 | 16,874.40 |
| 1987-07-30 | 1,020 | 1,020 | 980 | 1,000 | 143,000 | 17,307 |
| 1987-07-29 | 1,040 | 1,040 | 1,010 | 1,010 | 95,000 | 17,480.10 |
| 1987-07-28 | 1,020 | 1,020 | 1,000 | 1,000 | 105,000 | 17,307 |
| 1987-07-27 | 1,040 | 1,040 | 1,010 | 1,010 | 83,000 | 17,480.10 |
| 1987-07-25 | 1,030 | 1,030 | 1,020 | 1,020 | 47,000 | 17,653.20 |
| 1987-07-24 | 1,040 | 1,040 | 1,000 | 1,030 | 76,000 | 17,826.20 |
| 1987-07-23 | 1,040 | 1,040 | 1,020 | 1,020 | 61,000 | 17,653.20 |
| 1987-07-22 | 1,030 | 1,070 | 1,020 | 1,050 | 190,000 | 18,172.40 |
| 1987-07-21 | 1,020 | 1,050 | 1,000 | 1,010 | 191,000 | 17,480.10 |
| 1987-07-20 | 1,080 | 1,080 | 1,010 | 1,020 | 121,000 | 17,653.20 |
| 1987-07-17 | 1,100 | 1,100 | 1,070 | 1,080 | 180,000 | 18,691.60 |
| 1987-07-16 | 1,120 | 1,130 | 1,070 | 1,090 | 418,000 | 18,864.70 |
| 1987-07-15 | 1,140 | 1,180 | 1,050 | 1,110 | 2,130,001 | 19,210.80 |
| 1987-07-14 | 1,100 | 1,130 | 1,090 | 1,130 | 1,604,001 | 19,556.90 |
| 1987-07-13 | 1,010 | 1,090 | 1,000 | 1,080 | 706,000 | 18,691.60 |
| 1987-07-10 | 986 | 1,000 | 986 | 999 | 70,000 | 17,289.70 |
| 1987-07-09 | 966 | 980 | 955 | 980 | 58,000 | 16,960.90 |
| 1987-07-08 | 971 | 973 | 956 | 956 | 46,000 | 16,545.50 |
| 1987-07-07 | 979 | 980 | 951 | 951 | 46,000 | 16,459 |
| 1987-07-06 | 1,000 | 1,000 | 982 | 985 | 33,000 | 17,047.40 |
| 1987-07-04 | 999 | 1,000 | 982 | 1,000 | 55,000 | 17,307 |
| 1987-07-03 | 980 | 998 | 980 | 998 | 73,000 | 17,272.40 |
| 1987-07-02 | 961 | 980 | 960 | 961 | 34,000 | 16,632.10 |
| 1987-07-01 | 970 | 970 | 940 | 953 | 103,000 | 16,493.60 |
| 1987-06-30 | 980 | 990 | 962 | 965 | 86,000 | 16,701.30 |
| 1987-06-29 | 1,010 | 1,010 | 952 | 1,000 | 86,000 | 17,307 |
| 1987-06-27 | 1,000 | 1,010 | 998 | 1,000 | 82,000 | 17,307 |
| 1987-06-26 | 1,000 | 1,020 | 1,000 | 1,020 | 64,000 | 17,653.20 |
| 1987-06-25 | 1,000 | 1,040 | 999 | 1,000 | 105,000 | 17,307 |
| 1987-06-24 | 993 | 1,000 | 991 | 992 | 111,000 | 17,168.60 |
| 1987-06-23 | 985 | 1,010 | 984 | 992 | 137,000 | 17,168.60 |
| 1987-06-22 | 1,010 | 1,010 | 990 | 995 | 121,000 | 17,220.50 |
| 1987-06-19 | 1,030 | 1,030 | 1,010 | 1,010 | 161,000 | 17,480.10 |
| 1987-06-18 | 1,030 | 1,040 | 1,020 | 1,030 | 105,000 | 17,826.20 |
| 1987-06-17 | 1,020 | 1,040 | 1,010 | 1,040 | 177,000 | 17,999.30 |
| 1987-06-16 | 1,010 | 1,030 | 985 | 985 | 309,000 | 17,047.40 |
| 1987-06-15 | 1,040 | 1,050 | 1,010 | 1,010 | 188,000 | 17,480.10 |
| 1987-06-12 | 1,050 | 1,050 | 1,020 | 1,020 | 180,000 | 17,653.20 |
| 1987-06-11 | 1,060 | 1,060 | 1,000 | 1,000 | 353,000 | 17,307 |
| 1987-06-10 | 1,020 | 1,060 | 1,000 | 1,060 | 379,000 | 18,345.40 |
| 1987-06-09 | 1,050 | 1,050 | 1,020 | 1,020 | 203,000 | 17,653.20 |
| 1987-06-08 | 1,040 | 1,060 | 1,040 | 1,050 | 279,000 | 18,172.40 |
| 1987-06-06 | 1,030 | 1,050 | 1,030 | 1,040 | 109,000 | 17,999.30 |
| 1987-06-05 | 1,020 | 1,050 | 1,020 | 1,030 | 274,000 | 17,826.20 |
| 1987-06-04 | 1,050 | 1,050 | 1,000 | 1,010 | 320,000 | 17,480.10 |
| 1987-06-03 | 1,100 | 1,110 | 1,050 | 1,070 | 1,378,001 | 18,518.50 |
| 1987-06-02 | 980 | 1,060 | 980 | 1,060 | 1,183,000 | 18,345.40 |
| 1987-06-01 | 949 | 960 | 939 | 960 | 430,000 | 16,614.70 |
| 1987-05-30 | 909 | 925 | 900 | 920 | 209,000 | 15,922.50 |
| 1987-05-29 | 870 | 900 | 870 | 900 | 125,000 | 15,576.30 |
| 1987-05-28 | 870 | 880 | 870 | 870 | 68,000 | 15,057.10 |
| 1987-05-27 | 879 | 890 | 870 | 880 | 64,000 | 15,230.20 |
| 1987-05-26 | 880 | 890 | 880 | 885 | 161,000 | 15,316.70 |
| 1987-05-25 | 885 | 885 | 870 | 870 | 32,000 | 15,057.10 |
| 1987-05-23 | 894 | 897 | 873 | 894 | 64,000 | 15,472.50 |
| 1987-05-22 | 879 | 894 | 860 | 894 | 158,000 | 15,472.50 |
| 1987-05-21 | 840 | 870 | 830 | 870 | 101,000 | 15,057.10 |
| 1987-05-20 | 850 | 850 | 830 | 830 | 66,000 | 14,364.80 |
| 1987-05-19 | 848 | 850 | 845 | 850 | 48,000 | 14,711 |
| 1987-05-18 | 855 | 860 | 845 | 850 | 73,000 | 14,711 |
| 1987-05-15 | 856 | 860 | 840 | 845 | 80,000 | 14,624.40 |
| 1987-05-14 | 813 | 839 | 811 | 839 | 86,000 | 14,520.60 |
| 1987-05-13 | 820 | 830 | 810 | 811 | 108,000 | 14,036 |
| 1987-05-12 | 820 | 829 | 815 | 820 | 103,000 | 14,191.80 |
| 1987-05-11 | 829 | 830 | 815 | 815 | 96,000 | 14,105.20 |
| 1987-05-08 | 820 | 830 | 820 | 830 | 163,000 | 14,364.80 |
| 1987-05-07 | 825 | 831 | 820 | 830 | 158,000 | 14,364.80 |
| 1987-05-06 | 831 | 850 | 831 | 835 | 54,000 | 14,451.40 |
| 1987-05-02 | 830 | 850 | 830 | 835 | 43,000 | 14,451.40 |
| 1987-05-01 | 833 | 839 | 825 | 830 | 57,000 | 14,364.80 |
| 1987-04-30 | 832 | 850 | 830 | 830 | 41,000 | 14,364.80 |
| 1987-04-28 | 840 | 850 | 832 | 832 | 34,000 | 14,399.40 |
| 1987-04-27 | 860 | 860 | 839 | 839 | 56,000 | 14,520.60 |
| 1987-04-25 | 855 | 860 | 850 | 850 | 26,000 | 14,711 |
| 1987-04-24 | 841 | 848 | 830 | 832 | 104,000 | 14,399.40 |
| 1987-04-23 | 840 | 846 | 836 | 843 | 61,000 | 14,589.80 |
| 1987-04-22 | 840 | 865 | 835 | 835 | 99,000 | 14,451.40 |
| 1987-04-21 | 850 | 859 | 841 | 850 | 68,000 | 14,711 |
| 1987-04-20 | 870 | 870 | 850 | 850 | 97,000 | 14,711 |
| 1987-04-17 | 856 | 881 | 850 | 880 | 76,000 | 15,230.20 |
| 1987-04-16 | 876 | 880 | 855 | 855 | 89,000 | 14,797.50 |
| 1987-04-15 | 865 | 881 | 860 | 875 | 91,000 | 15,143.60 |
| 1987-04-14 | 845 | 870 | 845 | 870 | 47,000 | 15,057.10 |
| 1987-04-13 | 842 | 855 | 841 | 850 | 32,000 | 14,711 |
| 1987-04-10 | 831 | 855 | 831 | 839 | 111,000 | 14,520.60 |
| 1987-04-09 | 850 | 855 | 840 | 840 | 133,000 | 14,537.90 |
| 1987-04-08 | 841 | 855 | 841 | 855 | 68,000 | 14,797.50 |
| 1987-04-07 | 840 | 860 | 830 | 860 | 149,000 | 14,884 |
| 1987-04-06 | 850 | 850 | 840 | 850 | 100,000 | 14,711 |
| 1987-04-04 | 870 | 870 | 850 | 851 | 92,000 | 14,728.30 |
| 1987-04-03 | 849 | 860 | 835 | 860 | 214,000 | 14,884 |
| 1987-04-02 | 850 | 850 | 830 | 830 | 90,000 | 14,364.80 |
| 1987-04-01 | 850 | 860 | 845 | 850 | 63,000 | 14,711 |
| 1987-03-31 | 860 | 860 | 850 | 860 | 59,000 | 14,884 |
| 1987-03-30 | 840 | 865 | 836 | 864 | 46,000 | 14,953.30 |
| 1987-03-28 | 850 | 852 | 830 | 840 | 85,000 | 14,537.90 |
| 1987-03-27 | 861 | 870 | 850 | 861 | 115,000 | 14,901.30 |
| 1987-03-26 | 875 | 880 | 870 | 870 | 32,000 | 15,057.10 |
| 1987-03-25 | 870 | 900 | 870 | 895 | 57,000 | 15,489.80 |
| 1987-03-24 | 890 | 900 | 882 | 882 | 25,000 | 15,264.80 |
| 1987-03-23 | 900 | 915 | 886 | 900 | 77,000 | 15,576.30 |
| 1987-03-20 | 910 | 915 | 900 | 905 | 114,000 | 15,662.90 |
| 1987-03-19 | 900 | 923 | 900 | 915 | 148,000 | 15,835.90 |
| 1987-03-18 | 935 | 935 | 900 | 901 | 379,000 | 15,593.60 |
| 1987-03-17 | 870 | 930 | 862 | 930 | 243,000 | 16,095.50 |
| 1987-03-16 | 830 | 850 | 825 | 842 | 116,000 | 14,572.50 |
| 1987-03-13 | 830 | 830 | 813 | 830 | 157,000 | 14,364.80 |
| 1987-03-12 | 835 | 839 | 830 | 830 | 96,000 | 14,364.80 |
| 1987-03-11 | 840 | 840 | 820 | 835 | 78,000 | 14,451.40 |
| 1987-03-10 | 839 | 840 | 828 | 840 | 118,000 | 14,537.90 |
| 1987-03-09 | 835 | 840 | 830 | 839 | 57,000 | 14,520.60 |
| 1987-03-07 | 840 | 844 | 828 | 840 | 121,000 | 14,537.90 |
| 1987-03-06 | 846 | 850 | 842 | 845 | 168,000 | 14,624.40 |
| 1987-03-05 | 847 | 849 | 845 | 846 | 135,000 | 14,641.70 |
| 1987-03-04 | 850 | 855 | 845 | 847 | 293,000 | 14,659.10 |
| 1987-03-03 | 850 | 855 | 844 | 849 | 437,000 | 14,693.70 |
| 1987-03-02 | 860 | 860 | 842 | 851 | 140,000 | 14,728.30 |
| 1987-02-28 | 868 | 868 | 855 | 860 | 65,000 | 14,884 |
| 1987-02-27 | 870 | 875 | 860 | 870 | 133,000 | 15,057.10 |
| 1987-02-26 | 874 | 890 | 865 | 865 | 130,000 | 14,970.60 |
| 1987-02-25 | 880 | 888 | 870 | 870 | 151,000 | 15,057.10 |
| 1987-02-24 | 896 | 900 | 885 | 889 | 159,000 | 15,385.90 |
| 1987-02-23 | 880 | 899 | 873 | 899 | 84,000 | 15,559 |
| 1987-02-20 | 890 | 895 | 860 | 860 | 131,000 | 14,884 |
| 1987-02-19 | 880 | 890 | 869 | 882 | 72,000 | 15,264.80 |
| 1987-02-18 | 880 | 889 | 875 | 880 | 82,000 | 15,230.20 |
| 1987-02-17 | 890 | 890 | 880 | 880 | 63,000 | 15,230.20 |
| 1987-02-16 | 889 | 898 | 889 | 890 | 44,000 | 15,403.30 |
| 1987-02-13 | 890 | 898 | 885 | 895 | 76,000 | 15,489.80 |
| 1987-02-12 | 880 | 900 | 880 | 900 | 55,000 | 15,576.30 |
| 1987-02-10 | 885 | 895 | 872 | 885 | 65,000 | 15,316.70 |
| 1987-02-09 | 875 | 895 | 875 | 890 | 27,000 | 15,403.30 |
| 1987-02-07 | 875 | 885 | 871 | 885 | 28,000 | 15,316.70 |
| 1987-02-06 | 875 | 890 | 870 | 881 | 21,000 | 15,247.50 |
| 1987-02-05 | 880 | 880 | 870 | 880 | 62,000 | 15,230.20 |
| 1987-02-04 | 894 | 895 | 880 | 880 | 20,000 | 15,230.20 |
| 1987-02-03 | 895 | 898 | 890 | 895 | 51,000 | 15,489.80 |
| 1987-02-02 | 897 | 900 | 890 | 900 | 82,000 | 15,576.30 |
| 1987-01-31 | 889 | 900 | 889 | 900 | 42,000 | 15,576.30 |
| 1987-01-30 | 895 | 895 | 860 | 860 | 82,000 | 14,884 |
| 1987-01-29 | 899 | 900 | 890 | 890 | 47,000 | 15,403.30 |
| 1987-01-28 | 899 | 910 | 899 | 900 | 53,000 | 15,576.30 |
| 1987-01-27 | 900 | 910 | 900 | 900 | 34,000 | 15,576.30 |
| 1987-01-26 | 910 | 910 | 880 | 900 | 66,000 | 15,576.30 |
| 1987-01-24 | 891 | 910 | 891 | 910 | 22,000 | 15,749.40 |
| 1987-01-23 | 882 | 896 | 882 | 890 | 44,000 | 15,403.30 |
| 1987-01-22 | 895 | 900 | 890 | 892 | 85,000 | 15,437.90 |
| 1987-01-21 | 892 | 897 | 891 | 895 | 82,000 | 15,489.80 |
| 1987-01-20 | 905 | 905 | 891 | 891 | 85,000 | 15,420.60 |
| 1987-01-19 | 905 | 906 | 900 | 905 | 90,000 | 15,662.90 |
| 1987-01-16 | 905 | 905 | 899 | 899 | 68,000 | 15,559 |
| 1987-01-14 | 902 | 918 | 902 | 910 | 20,000 | 15,749.40 |
| 1987-01-13 | 919 | 920 | 901 | 904 | 64,000 | 15,645.60 |
| 1987-01-12 | 895 | 927 | 888 | 927 | 132,000 | 16,043.60 |
| 1987-01-09 | 862 | 885 | 860 | 885 | 69,000 | 15,316.70 |
| 1987-01-08 | 855 | 870 | 851 | 852 | 127,000 | 14,745.60 |
| 1987-01-07 | 871 | 880 | 865 | 865 | 86,000 | 14,970.60 |
| 1987-01-06 | 870 | 881 | 870 | 880 | 80,000 | 15,230.20 |
| 1987-01-05 | 880 | 880 | 880 | 880 | 45,000 | 15,230.20 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1999-08-10]1株→0.25株 [1989-03-28]1株→1.08株 [1987-09-26]1株→1.07株 [1986-09-26]1株→1.33株 [1985-09-26]1株→1.25株 [1984-03-28]1株→1.05株
