9470 (株)学研ホールディングス 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 | 1,230 | 1,240 | 1,220 | 1,240 | 6,000 | 2,818.18 |
| 1987-12-26 | 1,260 | 1,260 | 1,250 | 1,250 | 37,000 | 2,840.91 |
| 1987-12-25 | 1,280 | 1,280 | 1,260 | 1,260 | 7,000 | 2,863.64 |
| 1987-12-24 | 1,290 | 1,290 | 1,270 | 1,270 | 5,000 | 2,886.36 |
| 1987-12-23 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,931.82 |
| 1987-12-22 | 1,280 | 1,300 | 1,280 | 1,300 | 25,000 | 2,954.55 |
| 1987-12-21 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 2,863.64 |
| 1987-12-18 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 | 2,840.91 |
| 1987-12-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,863.64 |
| 1987-12-16 | 1,280 | 1,280 | 1,250 | 1,250 | 7,000 | 2,840.91 |
| 1987-12-15 | 1,280 | 1,280 | 1,280 | 1,280 | 54,000 | 2,909.09 |
| 1987-12-14 | 1,300 | 1,300 | 1,300 | 1,300 | 35,000 | 2,954.55 |
| 1987-12-11 | 1,280 | 1,290 | 1,280 | 1,280 | 27,000 | 2,909.09 |
| 1987-12-10 | 1,260 | 1,280 | 1,260 | 1,280 | 16,000 | 2,909.09 |
| 1987-12-09 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 2,863.64 |
| 1987-12-08 | 1,220 | 1,230 | 1,180 | 1,180 | 71,000 | 2,681.82 |
| 1987-12-07 | 1,250 | 1,250 | 1,240 | 1,250 | 6,000 | 2,840.91 |
| 1987-12-04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,840.91 |
| 1987-12-03 | 1,300 | 1,300 | 1,250 | 1,250 | 4,000 | 2,840.91 |
| 1987-12-01 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 2,931.82 |
| 1987-11-30 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 2,840.91 |
| 1987-11-27 | 1,340 | 1,340 | 1,330 | 1,330 | 9,000 | 3,022.73 |
| 1987-11-26 | 1,270 | 1,360 | 1,270 | 1,360 | 19,000 | 3,090.91 |
| 1987-11-25 | 1,260 | 1,260 | 1,230 | 1,230 | 11,000 | 2,795.45 |
| 1987-11-20 | 1,350 | 1,360 | 1,310 | 1,310 | 25,000 | 2,977.27 |
| 1987-11-19 | 1,360 | 1,360 | 1,360 | 1,360 | 15,000 | 3,090.91 |
| 1987-11-18 | 1,250 | 1,420 | 1,250 | 1,420 | 58,000 | 3,227.27 |
| 1987-11-17 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 2,886.36 |
| 1987-11-16 | 1,240 | 1,300 | 1,230 | 1,300 | 14,000 | 2,954.55 |
| 1987-11-13 | 1,250 | 1,250 | 1,230 | 1,230 | 9,000 | 2,795.45 |
| 1987-11-12 | 1,090 | 1,160 | 1,090 | 1,160 | 12,000 | 2,636.36 |
| 1987-11-11 | 1,160 | 1,160 | 1,050 | 1,070 | 49,000 | 2,431.82 |
| 1987-11-10 | 1,200 | 1,200 | 1,140 | 1,150 | 26,000 | 2,613.64 |
| 1987-11-09 | 1,220 | 1,220 | 1,210 | 1,210 | 12,000 | 2,750 |
| 1987-11-07 | 1,230 | 1,240 | 1,220 | 1,230 | 12,000 | 2,795.45 |
| 1987-11-06 | 1,240 | 1,250 | 1,220 | 1,250 | 26,000 | 2,840.91 |
| 1987-11-05 | 1,250 | 1,250 | 1,200 | 1,230 | 27,000 | 2,795.45 |
| 1987-11-04 | 1,280 | 1,290 | 1,270 | 1,270 | 8,000 | 2,886.36 |
| 1987-11-02 | 1,310 | 1,310 | 1,300 | 1,300 | 11,000 | 2,954.55 |
| 1987-10-31 | 1,290 | 1,290 | 1,290 | 1,290 | 8,000 | 2,931.82 |
| 1987-10-30 | 1,230 | 1,230 | 1,230 | 1,230 | 19,000 | 2,795.45 |
| 1987-10-29 | 1,260 | 1,280 | 1,250 | 1,250 | 24,000 | 2,840.91 |
| 1987-10-28 | 1,260 | 1,290 | 1,240 | 1,280 | 12,000 | 2,909.09 |
| 1987-10-27 | 1,230 | 1,250 | 1,230 | 1,230 | 41,000 | 2,795.45 |
| 1987-10-26 | 1,290 | 1,320 | 1,230 | 1,230 | 48,000 | 2,795.45 |
| 1987-10-24 | 1,290 | 1,320 | 1,290 | 1,290 | 16,000 | 2,931.82 |
| 1987-10-23 | 1,340 | 1,340 | 1,290 | 1,310 | 27,000 | 2,977.27 |
| 1987-10-22 | 1,350 | 1,390 | 1,340 | 1,340 | 91,000 | 3,045.45 |
| 1987-10-21 | 1,220 | 1,340 | 1,220 | 1,340 | 51,000 | 3,045.45 |
| 1987-10-20 | 1,280 | 1,290 | 1,230 | 1,240 | 110,000 | 2,818.18 |
| 1987-10-19 | 1,350 | 1,420 | 1,350 | 1,420 | 79,000 | 3,227.27 |
| 1987-10-16 | 1,460 | 1,460 | 1,450 | 1,450 | 25,000 | 3,295.45 |
| 1987-10-15 | 1,400 | 1,400 | 1,350 | 1,350 | 203,000 | 3,068.18 |
| 1987-10-14 | 1,410 | 1,410 | 1,370 | 1,400 | 176,000 | 3,181.82 |
| 1987-10-13 | 1,450 | 1,450 | 1,380 | 1,390 | 90,000 | 3,159.09 |
| 1987-10-12 | 1,480 | 1,480 | 1,440 | 1,440 | 48,000 | 3,272.73 |
| 1987-10-09 | 1,490 | 1,490 | 1,460 | 1,480 | 44,000 | 3,363.64 |
| 1987-10-08 | 1,490 | 1,500 | 1,480 | 1,480 | 42,000 | 3,363.64 |
| 1987-10-07 | 1,480 | 1,500 | 1,480 | 1,490 | 78,000 | 3,386.36 |
| 1987-10-06 | 1,440 | 1,520 | 1,440 | 1,510 | 261,000 | 3,431.82 |
| 1987-10-05 | 1,440 | 1,440 | 1,430 | 1,430 | 24,000 | 3,250 |
| 1987-10-03 | 1,440 | 1,440 | 1,430 | 1,440 | 32,000 | 3,272.73 |
| 1987-10-02 | 1,430 | 1,440 | 1,430 | 1,440 | 18,000 | 3,272.73 |
| 1987-10-01 | 1,410 | 1,440 | 1,400 | 1,440 | 28,000 | 3,272.73 |
| 1987-09-30 | 1,440 | 1,440 | 1,410 | 1,420 | 46,000 | 3,227.27 |
| 1987-09-29 | 1,410 | 1,450 | 1,400 | 1,440 | 65,000 | 3,272.73 |
| 1987-09-28 | 1,400 | 1,420 | 1,390 | 1,420 | 43,000 | 3,227.27 |
| 1987-09-26 | 1,370 | 1,370 | 1,370 | 1,370 | 20,000 | 3,113.64 |
| 1987-09-25 | 1,360 | 1,370 | 1,350 | 1,370 | 25,000 | 3,113.64 |
| 1987-09-24 | 1,420 | 1,420 | 1,400 | 1,400 | 56,000 | 3,181.82 |
| 1987-09-22 | 1,380 | 1,400 | 1,380 | 1,400 | 34,000 | 3,181.82 |
| 1987-09-21 | 1,410 | 1,410 | 1,380 | 1,400 | 52,000 | 3,181.82 |
| 1987-09-18 | 1,350 | 1,360 | 1,350 | 1,360 | 44,000 | 3,090.91 |
| 1987-09-17 | 1,380 | 1,380 | 1,320 | 1,320 | 94,000 | 3,000 |
| 1987-09-16 | 1,380 | 1,380 | 1,370 | 1,370 | 38,000 | 3,113.64 |
| 1987-09-14 | 1,400 | 1,400 | 1,370 | 1,370 | 32,000 | 3,113.64 |
| 1987-09-11 | 1,400 | 1,400 | 1,370 | 1,380 | 38,000 | 3,136.36 |
| 1987-09-10 | 1,340 | 1,340 | 1,320 | 1,320 | 6,000 | 3,000 |
| 1987-09-08 | 1,340 | 1,350 | 1,320 | 1,320 | 6,000 | 3,000 |
| 1987-09-07 | 1,370 | 1,370 | 1,340 | 1,340 | 9,000 | 3,045.45 |
| 1987-09-05 | 1,380 | 1,380 | 1,350 | 1,370 | 24,000 | 3,113.64 |
| 1987-09-04 | 1,370 | 1,370 | 1,350 | 1,360 | 40,000 | 3,090.91 |
| 1987-09-03 | 1,350 | 1,350 | 1,350 | 1,350 | 16,000 | 3,068.18 |
| 1987-09-02 | 1,360 | 1,360 | 1,350 | 1,350 | 27,000 | 3,068.18 |
| 1987-09-01 | 1,370 | 1,380 | 1,360 | 1,370 | 7,000 | 3,113.64 |
| 1987-08-31 | 1,430 | 1,430 | 1,380 | 1,380 | 26,000 | 3,136.36 |
| 1987-08-29 | 1,400 | 1,430 | 1,400 | 1,410 | 9,000 | 3,204.55 |
| 1987-08-28 | 1,440 | 1,440 | 1,400 | 1,400 | 41,000 | 3,181.82 |
| 1987-08-27 | 1,400 | 1,450 | 1,390 | 1,450 | 28,000 | 3,295.45 |
| 1987-08-26 | 1,440 | 1,440 | 1,390 | 1,390 | 43,000 | 3,159.09 |
| 1987-08-25 | 1,400 | 1,410 | 1,350 | 1,350 | 27,000 | 3,068.18 |
| 1987-08-24 | 1,450 | 1,460 | 1,430 | 1,460 | 100,000 | 3,318.18 |
| 1987-08-22 | 1,450 | 1,450 | 1,430 | 1,450 | 88,000 | 3,295.45 |
| 1987-08-21 | 1,450 | 1,450 | 1,420 | 1,450 | 143,000 | 3,295.45 |
| 1987-08-20 | 1,450 | 1,450 | 1,430 | 1,450 | 195,000 | 3,295.45 |
| 1987-08-19 | 1,450 | 1,460 | 1,430 | 1,450 | 177,000 | 3,295.45 |
| 1987-08-18 | 1,440 | 1,460 | 1,430 | 1,460 | 292,000 | 3,318.18 |
| 1987-08-17 | 1,400 | 1,430 | 1,400 | 1,420 | 126,000 | 3,227.27 |
| 1987-08-14 | 1,350 | 1,450 | 1,340 | 1,450 | 304,000 | 3,295.45 |
| 1987-08-13 | 1,310 | 1,350 | 1,310 | 1,340 | 136,000 | 3,045.45 |
| 1987-08-12 | 1,320 | 1,330 | 1,310 | 1,310 | 65,000 | 2,977.27 |
| 1987-08-11 | 1,280 | 1,320 | 1,280 | 1,300 | 85,000 | 2,954.55 |
| 1987-08-10 | 1,290 | 1,290 | 1,270 | 1,270 | 9,000 | 2,886.36 |
| 1987-08-07 | 1,290 | 1,290 | 1,280 | 1,290 | 13,000 | 2,931.82 |
| 1987-08-06 | 1,300 | 1,300 | 1,280 | 1,290 | 24,000 | 2,931.82 |
| 1987-08-05 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 2,954.55 |
| 1987-08-04 | 1,310 | 1,310 | 1,280 | 1,280 | 19,000 | 2,909.09 |
| 1987-08-03 | 1,320 | 1,320 | 1,300 | 1,320 | 38,000 | 3,000 |
| 1987-08-01 | 1,330 | 1,330 | 1,300 | 1,330 | 28,000 | 3,022.73 |
| 1987-07-31 | 1,300 | 1,360 | 1,290 | 1,350 | 162,000 | 3,068.18 |
| 1987-07-30 | 1,300 | 1,300 | 1,290 | 1,290 | 43,000 | 2,931.82 |
| 1987-07-29 | 1,270 | 1,330 | 1,270 | 1,320 | 62,000 | 3,000 |
| 1987-07-28 | 1,250 | 1,280 | 1,250 | 1,270 | 24,000 | 2,886.36 |
| 1987-07-27 | 1,200 | 1,240 | 1,200 | 1,240 | 56,000 | 2,818.18 |
| 1987-07-24 | 1,220 | 1,220 | 1,200 | 1,210 | 89,000 | 2,750 |
| 1987-07-23 | 1,220 | 1,230 | 1,220 | 1,220 | 19,000 | 2,772.73 |
| 1987-07-22 | 1,230 | 1,230 | 1,220 | 1,220 | 5,000 | 2,772.73 |
| 1987-07-21 | 1,240 | 1,240 | 1,220 | 1,220 | 23,000 | 2,772.73 |
| 1987-07-20 | 1,220 | 1,250 | 1,220 | 1,240 | 39,000 | 2,818.18 |
| 1987-07-17 | 1,240 | 1,250 | 1,240 | 1,240 | 54,000 | 2,818.18 |
| 1987-07-16 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 2,886.36 |
| 1987-07-15 | 1,250 | 1,270 | 1,250 | 1,270 | 14,000 | 2,886.36 |
| 1987-07-14 | 1,270 | 1,270 | 1,260 | 1,260 | 23,000 | 2,863.64 |
| 1987-07-13 | 1,290 | 1,290 | 1,280 | 1,280 | 9,000 | 2,909.09 |
| 1987-07-10 | 1,290 | 1,300 | 1,280 | 1,280 | 38,000 | 2,909.09 |
| 1987-07-09 | 1,280 | 1,290 | 1,270 | 1,270 | 23,000 | 2,886.36 |
| 1987-07-08 | 1,330 | 1,330 | 1,270 | 1,270 | 35,000 | 2,886.36 |
| 1987-07-07 | 1,280 | 1,280 | 1,270 | 1,270 | 11,000 | 2,886.36 |
| 1987-07-06 | 1,290 | 1,290 | 1,280 | 1,290 | 21,000 | 2,931.82 |
| 1987-07-04 | 1,290 | 1,290 | 1,280 | 1,280 | 22,000 | 2,909.09 |
| 1987-07-03 | 1,330 | 1,330 | 1,280 | 1,280 | 25,000 | 2,909.09 |
| 1987-07-02 | 1,350 | 1,360 | 1,330 | 1,330 | 37,000 | 3,022.73 |
| 1987-07-01 | 1,340 | 1,340 | 1,300 | 1,330 | 56,000 | 3,022.73 |
| 1987-06-30 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 | 2,909.09 |
| 1987-06-29 | 1,320 | 1,340 | 1,300 | 1,300 | 52,000 | 2,954.55 |
| 1987-06-26 | 1,350 | 1,380 | 1,340 | 1,350 | 29,000 | 3,068.18 |
| 1987-06-25 | 1,370 | 1,380 | 1,340 | 1,350 | 51,000 | 3,068.18 |
| 1987-06-24 | 1,380 | 1,380 | 1,340 | 1,360 | 33,000 | 3,090.91 |
| 1987-06-23 | 1,330 | 1,360 | 1,330 | 1,350 | 49,000 | 3,068.18 |
| 1987-06-22 | 1,380 | 1,380 | 1,330 | 1,330 | 83,000 | 3,022.73 |
| 1987-06-19 | 1,350 | 1,380 | 1,350 | 1,380 | 140,000 | 3,136.36 |
| 1987-06-18 | 1,360 | 1,380 | 1,340 | 1,350 | 176,000 | 3,068.18 |
| 1987-06-17 | 1,300 | 1,350 | 1,300 | 1,340 | 212,000 | 3,045.45 |
| 1987-06-16 | 1,290 | 1,310 | 1,280 | 1,280 | 277,000 | 2,909.09 |
| 1987-06-15 | 1,290 | 1,290 | 1,280 | 1,280 | 54,000 | 2,909.09 |
| 1987-06-12 | 1,250 | 1,270 | 1,240 | 1,270 | 34,000 | 2,886.36 |
| 1987-06-11 | 1,220 | 1,230 | 1,210 | 1,230 | 80,000 | 2,795.45 |
| 1987-06-10 | 1,230 | 1,240 | 1,220 | 1,220 | 35,000 | 2,772.73 |
| 1987-06-09 | 1,220 | 1,220 | 1,210 | 1,220 | 14,000 | 2,772.73 |
| 1987-06-08 | 1,240 | 1,240 | 1,220 | 1,220 | 32,000 | 2,772.73 |
| 1987-06-06 | 1,230 | 1,260 | 1,230 | 1,250 | 56,000 | 2,840.91 |
| 1987-06-05 | 1,250 | 1,260 | 1,230 | 1,230 | 37,000 | 2,795.45 |
| 1987-06-04 | 1,220 | 1,260 | 1,190 | 1,260 | 129,000 | 2,863.64 |
| 1987-06-03 | 1,220 | 1,220 | 1,200 | 1,220 | 7,000 | 2,772.73 |
| 1987-05-30 | 1,190 | 1,230 | 1,190 | 1,230 | 22,000 | 2,795.45 |
| 1987-05-29 | 1,180 | 1,190 | 1,170 | 1,180 | 9,000 | 2,681.82 |
| 1987-05-28 | 1,200 | 1,200 | 1,170 | 1,200 | 25,000 | 2,727.27 |
| 1987-05-26 | 1,230 | 1,230 | 1,230 | 1,230 | 26,000 | 2,795.45 |
| 1987-05-25 | 1,230 | 1,230 | 1,230 | 1,230 | 12,000 | 2,795.45 |
| 1987-05-23 | 1,230 | 1,230 | 1,230 | 1,230 | 14,000 | 2,795.45 |
| 1987-05-22 | 1,230 | 1,230 | 1,230 | 1,230 | 35,000 | 2,795.45 |
| 1987-05-21 | 1,210 | 1,230 | 1,200 | 1,230 | 29,000 | 2,795.45 |
| 1987-05-20 | 1,200 | 1,220 | 1,200 | 1,200 | 57,000 | 2,727.27 |
| 1987-05-18 | 1,200 | 1,200 | 1,200 | 1,200 | 37,000 | 2,727.27 |
| 1987-05-15 | 1,170 | 1,170 | 1,160 | 1,160 | 25,000 | 2,636.36 |
| 1987-05-14 | 1,160 | 1,200 | 1,160 | 1,170 | 4,000 | 2,659.09 |
| 1987-05-13 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 | 2,613.64 |
| 1987-05-12 | 1,210 | 1,210 | 1,190 | 1,190 | 7,000 | 2,704.55 |
| 1987-05-11 | 1,230 | 1,240 | 1,200 | 1,220 | 62,000 | 2,772.73 |
| 1987-05-08 | 1,200 | 1,200 | 1,190 | 1,190 | 41,000 | 2,704.55 |
| 1987-05-07 | 1,160 | 1,160 | 1,120 | 1,150 | 27,000 | 2,613.64 |
| 1987-05-06 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 2,613.64 |
| 1987-05-02 | 1,200 | 1,200 | 1,190 | 1,190 | 34,000 | 2,704.55 |
| 1987-05-01 | 1,200 | 1,200 | 1,180 | 1,190 | 61,000 | 2,704.55 |
| 1987-04-30 | 1,160 | 1,160 | 1,160 | 1,160 | 58,000 | 2,636.36 |
| 1987-04-28 | 1,160 | 1,160 | 1,140 | 1,140 | 52,000 | 2,590.91 |
| 1987-04-27 | 1,100 | 1,200 | 1,090 | 1,200 | 78,000 | 2,727.27 |
| 1987-04-25 | 1,070 | 1,090 | 1,070 | 1,080 | 17,000 | 2,454.55 |
| 1987-04-24 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 2,409.09 |
| 1987-04-23 | 1,050 | 1,060 | 1,050 | 1,050 | 11,000 | 2,386.36 |
| 1987-04-22 | 1,100 | 1,100 | 1,040 | 1,060 | 36,000 | 2,409.09 |
| 1987-04-21 | 1,120 | 1,130 | 1,110 | 1,110 | 29,000 | 2,522.73 |
| 1987-04-20 | 1,100 | 1,110 | 1,100 | 1,110 | 37,000 | 2,522.73 |
| 1987-04-17 | 1,090 | 1,090 | 1,080 | 1,080 | 9,000 | 2,454.55 |
| 1987-04-16 | 1,100 | 1,100 | 1,090 | 1,090 | 18,000 | 2,477.27 |
| 1987-04-15 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 2,500 |
| 1987-04-14 | 1,140 | 1,150 | 1,100 | 1,150 | 29,000 | 2,613.64 |
| 1987-04-13 | 1,170 | 1,180 | 1,150 | 1,150 | 9,000 | 2,613.64 |
| 1987-04-10 | 1,170 | 1,190 | 1,170 | 1,170 | 509,000 | 2,659.09 |
| 1987-04-09 | 1,200 | 1,210 | 1,180 | 1,190 | 63,000 | 2,704.55 |
| 1987-04-08 | 1,170 | 1,200 | 1,170 | 1,200 | 35,000 | 2,727.27 |
| 1987-04-07 | 1,140 | 1,160 | 1,140 | 1,160 | 48,000 | 2,636.36 |
| 1987-04-06 | 1,120 | 1,130 | 1,120 | 1,130 | 24,000 | 2,568.18 |
| 1987-04-04 | 1,030 | 1,070 | 1,030 | 1,070 | 16,000 | 2,431.82 |
| 1987-04-03 | 1,020 | 1,020 | 1,010 | 1,010 | 40,000 | 2,295.45 |
| 1987-04-02 | 1,020 | 1,020 | 1,010 | 1,020 | 26,000 | 2,318.18 |
| 1987-04-01 | 1,030 | 1,040 | 1,010 | 1,020 | 33,000 | 2,318.18 |
| 1987-03-31 | 1,050 | 1,070 | 1,030 | 1,030 | 36,000 | 2,340.91 |
| 1987-03-30 | 1,070 | 1,070 | 1,050 | 1,070 | 36,000 | 2,431.82 |
| 1987-03-28 | 1,060 | 1,070 | 1,030 | 1,060 | 42,000 | 2,409.09 |
| 1987-03-27 | 1,100 | 1,100 | 1,040 | 1,040 | 83,000 | 2,363.64 |
| 1987-03-26 | 1,120 | 1,120 | 1,100 | 1,100 | 57,000 | 2,500 |
| 1987-03-25 | 1,120 | 1,120 | 1,110 | 1,120 | 29,000 | 2,545.45 |
| 1987-03-24 | 1,120 | 1,120 | 1,120 | 1,120 | 37,000 | 2,545.45 |
| 1987-03-23 | 1,130 | 1,130 | 1,120 | 1,120 | 16,000 | 2,545.45 |
| 1987-03-20 | 1,140 | 1,150 | 1,120 | 1,130 | 33,000 | 2,568.18 |
| 1987-03-19 | 1,130 | 1,140 | 1,120 | 1,140 | 31,000 | 2,590.91 |
| 1987-03-18 | 1,140 | 1,150 | 1,130 | 1,140 | 32,000 | 2,590.91 |
| 1987-03-17 | 1,130 | 1,150 | 1,130 | 1,140 | 64,000 | 2,590.91 |
| 1987-03-16 | 1,140 | 1,150 | 1,140 | 1,140 | 54,000 | 2,590.91 |
| 1987-03-13 | 1,130 | 1,150 | 1,120 | 1,150 | 40,000 | 2,613.64 |
| 1987-03-12 | 1,150 | 1,150 | 1,130 | 1,130 | 34,000 | 2,568.18 |
| 1987-03-11 | 1,130 | 1,150 | 1,130 | 1,150 | 76,000 | 2,613.64 |
| 1987-03-10 | 1,140 | 1,140 | 1,120 | 1,130 | 55,000 | 2,568.18 |
| 1987-03-09 | 1,150 | 1,150 | 1,150 | 1,150 | 22,000 | 2,613.64 |
| 1987-03-07 | 1,150 | 1,150 | 1,150 | 1,150 | 26,000 | 2,613.64 |
| 1987-03-06 | 1,160 | 1,160 | 1,150 | 1,150 | 26,000 | 2,613.64 |
| 1987-03-05 | 1,150 | 1,170 | 1,150 | 1,160 | 35,000 | 2,636.36 |
| 1987-03-04 | 1,150 | 1,150 | 1,140 | 1,150 | 78,000 | 2,613.64 |
| 1987-03-03 | 1,160 | 1,160 | 1,130 | 1,150 | 94,000 | 2,613.64 |
| 1987-03-02 | 1,180 | 1,190 | 1,170 | 1,180 | 48,000 | 2,681.82 |
| 1987-02-26 | 1,180 | 1,200 | 1,180 | 1,200 | 41,000 | 2,727.27 |
| 1987-02-25 | 1,200 | 1,200 | 1,180 | 1,200 | 67,000 | 2,727.27 |
| 1987-02-24 | 1,210 | 1,210 | 1,200 | 1,210 | 113,000 | 2,750 |
| 1987-02-19 | 1,210 | 1,210 | 1,200 | 1,200 | 25,000 | 2,727.27 |
| 1987-02-18 | 1,210 | 1,220 | 1,200 | 1,220 | 30,000 | 2,772.73 |
| 1987-02-17 | 1,210 | 1,220 | 1,200 | 1,200 | 37,000 | 2,727.27 |
| 1987-02-16 | 1,210 | 1,220 | 1,210 | 1,220 | 11,000 | 2,772.73 |
| 1987-02-13 | 1,220 | 1,220 | 1,200 | 1,200 | 31,000 | 2,727.27 |
| 1987-02-12 | 1,220 | 1,230 | 1,220 | 1,220 | 36,000 | 2,772.73 |
| 1987-02-09 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 | 2,772.73 |
| 1987-02-07 | 1,220 | 1,220 | 1,200 | 1,220 | 13,000 | 2,772.73 |
| 1987-02-06 | 1,160 | 1,220 | 1,160 | 1,220 | 38,000 | 2,772.73 |
| 1987-02-05 | 1,200 | 1,200 | 1,150 | 1,170 | 123,000 | 2,659.09 |
| 1987-02-04 | 1,220 | 1,230 | 1,220 | 1,220 | 56,000 | 2,772.73 |
| 1987-02-03 | 1,250 | 1,250 | 1,220 | 1,230 | 39,000 | 2,795.45 |
| 1987-02-02 | 1,230 | 1,250 | 1,220 | 1,250 | 137,000 | 2,840.91 |
| 1987-01-31 | 1,230 | 1,230 | 1,220 | 1,220 | 9,000 | 2,772.73 |
| 1987-01-30 | 1,270 | 1,270 | 1,220 | 1,250 | 85,000 | 2,840.91 |
| 1987-01-29 | 1,250 | 1,260 | 1,250 | 1,250 | 63,000 | 2,840.91 |
| 1987-01-28 | 1,220 | 1,270 | 1,220 | 1,250 | 275,000 | 2,840.91 |
| 1987-01-27 | 1,310 | 1,330 | 1,300 | 1,300 | 16,000 | 2,954.55 |
| 1987-01-26 | 1,330 | 1,330 | 1,310 | 1,310 | 37,000 | 2,977.27 |
| 1987-01-24 | 1,300 | 1,320 | 1,280 | 1,290 | 11,000 | 2,931.82 |
| 1987-01-23 | 1,300 | 1,300 | 1,290 | 1,290 | 13,000 | 2,931.82 |
| 1987-01-22 | 1,300 | 1,300 | 1,280 | 1,300 | 37,000 | 2,954.55 |
| 1987-01-21 | 1,290 | 1,300 | 1,280 | 1,300 | 48,000 | 2,954.55 |
| 1987-01-20 | 1,300 | 1,320 | 1,300 | 1,300 | 41,000 | 2,954.55 |
| 1987-01-19 | 1,300 | 1,300 | 1,290 | 1,290 | 34,000 | 2,931.82 |
| 1987-01-16 | 1,350 | 1,350 | 1,300 | 1,350 | 121,000 | 3,068.18 |
| 1987-01-14 | 1,340 | 1,390 | 1,340 | 1,360 | 43,000 | 3,090.91 |
| 1987-01-13 | 1,370 | 1,370 | 1,340 | 1,340 | 16,000 | 3,045.45 |
| 1987-01-12 | 1,340 | 1,350 | 1,340 | 1,350 | 22,000 | 3,068.18 |
| 1987-01-09 | 1,330 | 1,340 | 1,330 | 1,340 | 12,000 | 3,045.45 |
| 1987-01-08 | 1,360 | 1,360 | 1,320 | 1,320 | 22,000 | 3,000 |
| 1987-01-07 | 1,340 | 1,350 | 1,330 | 1,350 | 16,000 | 3,068.18 |
| 1987-01-06 | 1,310 | 1,340 | 1,310 | 1,340 | 11,000 | 3,045.45 |
| 1987-01-05 | 1,310 | 1,340 | 1,300 | 1,300 | 12,000 | 2,954.55 |
分割・併合履歴 ： [2020-03-30]1株→4株 [2017-03-29]1株→0.1株 [1990-03-27]1株→1.1株 [1984-02-25]1株→1.25株 [1983-02-24]1株→1.5株