9672 東京都競馬(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 | 735 | 753 | 711 | 753 | 261,000 | 6,845.45 |
| 1987-12-26 | 777 | 795 | 735 | 735 | 185,000 | 6,681.82 |
| 1987-12-25 | 828 | 830 | 785 | 797 | 425,000 | 7,245.45 |
| 1987-12-24 | 870 | 870 | 815 | 838 | 1,822,000 | 7,618.18 |
| 1987-12-23 | 992 | 1,020 | 971 | 1,020 | 1,788,001 | 7,727.27 |
| 1987-12-22 | 1,010 | 1,010 | 986 | 1,000 | 703,000 | 7,575.76 |
| 1987-12-21 | 1,000 | 1,010 | 1,000 | 1,010 | 533,000 | 7,651.52 |
| 1987-12-18 | 988 | 1,000 | 986 | 990 | 406,000 | 7,500 |
| 1987-12-17 | 1,010 | 1,010 | 984 | 986 | 594,000 | 7,469.70 |
| 1987-12-16 | 1,000 | 1,020 | 1,000 | 1,000 | 371,000 | 7,575.76 |
| 1987-12-15 | 1,020 | 1,030 | 995 | 996 | 549,000 | 7,545.45 |
| 1987-12-14 | 1,010 | 1,040 | 1,000 | 1,020 | 829,000 | 7,727.27 |
| 1987-12-11 | 981 | 1,020 | 980 | 1,000 | 1,002,000 | 7,575.76 |
| 1987-12-10 | 993 | 998 | 985 | 990 | 224,000 | 7,500 |
| 1987-12-09 | 995 | 998 | 985 | 993 | 295,000 | 7,522.73 |
| 1987-12-08 | 987 | 999 | 977 | 985 | 360,000 | 7,462.12 |
| 1987-12-07 | 995 | 1,010 | 985 | 985 | 318,000 | 7,462.12 |
| 1987-12-05 | 982 | 995 | 982 | 985 | 210,000 | 7,462.12 |
| 1987-12-04 | 1,000 | 1,000 | 976 | 981 | 1,373,000 | 7,431.82 |
| 1987-12-03 | 1,000 | 1,000 | 980 | 985 | 617,000 | 7,462.12 |
| 1987-12-02 | 1,000 | 1,020 | 1,000 | 1,020 | 376,000 | 7,727.27 |
| 1987-12-01 | 998 | 1,000 | 976 | 1,000 | 225,000 | 7,575.76 |
| 1987-11-30 | 990 | 1,000 | 978 | 1,000 | 204,000 | 7,575.76 |
| 1987-11-28 | 1,010 | 1,020 | 991 | 1,000 | 277,000 | 7,575.76 |
| 1987-11-27 | 1,010 | 1,020 | 992 | 1,010 | 1,586,000 | 7,651.52 |
| 1987-11-26 | 1,000 | 1,020 | 1,000 | 1,010 | 376,000 | 7,651.52 |
| 1987-11-25 | 971 | 998 | 970 | 990 | 182,000 | 7,500 |
| 1987-11-24 | 951 | 970 | 951 | 968 | 113,000 | 7,333.33 |
| 1987-11-20 | 950 | 959 | 941 | 946 | 102,000 | 7,166.67 |
| 1987-11-19 | 960 | 960 | 949 | 949 | 145,000 | 7,189.39 |
| 1987-11-18 | 955 | 960 | 941 | 955 | 199,000 | 7,234.85 |
| 1987-11-17 | 960 | 960 | 955 | 955 | 380,000 | 7,234.85 |
| 1987-11-16 | 960 | 962 | 950 | 955 | 82,000 | 7,234.85 |
| 1987-11-13 | 935 | 960 | 930 | 960 | 275,000 | 7,272.73 |
| 1987-11-12 | 908 | 919 | 900 | 905 | 172,000 | 6,856.06 |
| 1987-11-11 | 930 | 940 | 850 | 898 | 436,000 | 6,803.03 |
| 1987-11-10 | 951 | 959 | 936 | 940 | 152,000 | 7,121.21 |
| 1987-11-09 | 951 | 961 | 951 | 961 | 67,000 | 7,280.30 |
| 1987-11-07 | 965 | 965 | 951 | 952 | 73,000 | 7,212.12 |
| 1987-11-06 | 965 | 970 | 960 | 970 | 119,000 | 7,348.48 |
| 1987-11-05 | 982 | 982 | 960 | 969 | 174,000 | 7,340.91 |
| 1987-11-04 | 990 | 990 | 980 | 981 | 87,000 | 7,431.82 |
| 1987-11-02 | 990 | 990 | 981 | 990 | 89,000 | 7,500 |
| 1987-10-31 | 989 | 999 | 986 | 990 | 152,000 | 7,500 |
| 1987-10-30 | 981 | 1,010 | 980 | 980 | 186,000 | 7,424.24 |
| 1987-10-29 | 990 | 1,020 | 970 | 989 | 383,000 | 7,492.42 |
| 1987-10-28 | 1,020 | 1,030 | 981 | 1,000 | 303,000 | 7,575.76 |
| 1987-10-27 | 980 | 1,010 | 979 | 1,000 | 149,000 | 7,575.76 |
| 1987-10-26 | 1,010 | 1,030 | 970 | 980 | 309,000 | 7,424.24 |
| 1987-10-24 | 1,010 | 1,030 | 999 | 1,000 | 262,000 | 7,575.76 |
| 1987-10-23 | 1,030 | 1,030 | 998 | 998 | 402,000 | 7,560.61 |
| 1987-10-22 | 1,040 | 1,080 | 1,000 | 1,030 | 1,222,000 | 7,803.03 |
| 1987-10-21 | 1,020 | 1,030 | 1,000 | 1,020 | 643,000 | 7,727.27 |
| 1987-10-19 | 1,070 | 1,080 | 1,050 | 1,070 | 1,204,000 | 8,106.06 |
| 1987-10-16 | 1,030 | 1,060 | 1,020 | 1,050 | 504,000 | 7,954.55 |
| 1987-10-15 | 1,040 | 1,080 | 1,030 | 1,050 | 348,000 | 7,954.55 |
| 1987-10-14 | 1,040 | 1,080 | 1,030 | 1,080 | 1,345,000 | 8,181.82 |
| 1987-10-13 | 989 | 1,020 | 983 | 1,020 | 1,054,000 | 7,727.27 |
| 1987-10-12 | 979 | 985 | 969 | 979 | 682,000 | 7,416.67 |
| 1987-10-09 | 950 | 962 | 941 | 959 | 311,000 | 7,265.15 |
| 1987-10-08 | 945 | 960 | 930 | 930 | 181,000 | 7,045.45 |
| 1987-10-07 | 922 | 939 | 922 | 925 | 155,000 | 7,007.58 |
| 1987-10-06 | 916 | 925 | 915 | 917 | 199,000 | 6,946.97 |
| 1987-10-05 | 921 | 949 | 915 | 915 | 331,000 | 6,931.82 |
| 1987-10-03 | 939 | 940 | 920 | 920 | 130,000 | 6,969.70 |
| 1987-10-02 | 935 | 948 | 920 | 930 | 194,000 | 7,045.45 |
| 1987-10-01 | 935 | 950 | 935 | 938 | 146,000 | 7,106.06 |
| 1987-09-30 | 940 | 940 | 925 | 929 | 202,000 | 7,037.88 |
| 1987-09-29 | 931 | 950 | 930 | 941 | 121,000 | 7,128.79 |
| 1987-09-28 | 960 | 980 | 930 | 940 | 207,000 | 7,121.21 |
| 1987-09-26 | 901 | 950 | 900 | 950 | 300,000 | 7,196.97 |
| 1987-09-25 | 929 | 929 | 901 | 901 | 247,000 | 6,825.76 |
| 1987-09-24 | 949 | 949 | 920 | 935 | 179,000 | 7,083.33 |
| 1987-09-22 | 960 | 960 | 925 | 946 | 351,000 | 7,166.67 |
| 1987-09-21 | 970 | 974 | 950 | 960 | 132,000 | 7,272.73 |
| 1987-09-18 | 975 | 980 | 965 | 974 | 182,000 | 7,378.79 |
| 1987-09-17 | 970 | 980 | 961 | 971 | 139,000 | 7,356.06 |
| 1987-09-16 | 995 | 998 | 960 | 960 | 187,000 | 7,272.73 |
| 1987-09-14 | 995 | 1,000 | 995 | 1,000 | 113,000 | 7,575.76 |
| 1987-09-11 | 1,000 | 1,010 | 991 | 1,010 | 183,000 | 7,651.52 |
| 1987-09-10 | 1,020 | 1,020 | 990 | 1,000 | 282,000 | 7,575.76 |
| 1987-09-09 | 1,050 | 1,060 | 1,000 | 1,020 | 422,000 | 7,727.27 |
| 1987-09-08 | 1,040 | 1,050 | 1,030 | 1,040 | 249,000 | 7,878.79 |
| 1987-09-07 | 1,070 | 1,070 | 1,030 | 1,060 | 411,000 | 8,030.30 |
| 1987-09-05 | 1,070 | 1,110 | 1,060 | 1,060 | 1,036,000 | 8,030.30 |
| 1987-09-04 | 1,050 | 1,080 | 1,050 | 1,080 | 310,000 | 8,181.82 |
| 1987-09-03 | 1,080 | 1,090 | 1,050 | 1,060 | 503,000 | 8,030.30 |
| 1987-09-02 | 1,120 | 1,120 | 1,080 | 1,100 | 1,931,001 | 8,333.33 |
| 1987-09-01 | 1,090 | 1,100 | 1,060 | 1,100 | 1,131,000 | 8,333.33 |
| 1987-08-31 | 1,040 | 1,070 | 1,040 | 1,040 | 204,000 | 7,878.79 |
| 1987-08-29 | 1,090 | 1,090 | 1,050 | 1,050 | 371,000 | 7,954.55 |
| 1987-08-28 | 1,080 | 1,100 | 1,040 | 1,090 | 1,897,001 | 8,257.58 |
| 1987-08-27 | 1,120 | 1,120 | 1,060 | 1,060 | 1,222,000 | 8,030.30 |
| 1987-08-26 | 1,050 | 1,120 | 1,020 | 1,100 | 1,905,001 | 8,333.33 |
| 1987-08-25 | 1,060 | 1,080 | 1,020 | 1,040 | 500,000 | 7,878.79 |
| 1987-08-24 | 1,090 | 1,100 | 1,060 | 1,080 | 775,000 | 8,181.82 |
| 1987-08-22 | 1,020 | 1,100 | 1,020 | 1,090 | 825,000 | 8,257.58 |
| 1987-08-21 | 1,010 | 1,030 | 1,000 | 1,020 | 141,000 | 7,727.27 |
| 1987-08-20 | 1,020 | 1,030 | 1,000 | 1,030 | 175,000 | 7,803.03 |
| 1987-08-19 | 991 | 1,030 | 990 | 1,010 | 190,000 | 7,651.52 |
| 1987-08-18 | 1,030 | 1,030 | 1,000 | 1,010 | 215,000 | 7,651.52 |
| 1987-08-17 | 1,020 | 1,030 | 1,020 | 1,030 | 76,000 | 7,803.03 |
| 1987-08-14 | 1,030 | 1,040 | 1,010 | 1,010 | 133,000 | 7,651.52 |
| 1987-08-13 | 1,060 | 1,060 | 1,020 | 1,040 | 222,000 | 7,878.79 |
| 1987-08-12 | 1,010 | 1,040 | 1,010 | 1,040 | 463,000 | 7,878.79 |
| 1987-08-11 | 1,040 | 1,040 | 1,000 | 1,030 | 339,000 | 7,803.03 |
| 1987-08-10 | 1,040 | 1,060 | 1,030 | 1,040 | 519,000 | 7,878.79 |
| 1987-08-07 | 1,100 | 1,100 | 1,030 | 1,040 | 551,000 | 7,878.79 |
| 1987-08-06 | 1,050 | 1,110 | 1,050 | 1,110 | 1,294,000 | 8,409.09 |
| 1987-08-05 | 1,030 | 1,060 | 1,020 | 1,060 | 845,000 | 8,030.30 |
| 1987-08-04 | 1,060 | 1,070 | 1,040 | 1,060 | 405,000 | 8,030.30 |
| 1987-08-03 | 1,090 | 1,090 | 1,050 | 1,080 | 672,000 | 8,181.82 |
| 1987-08-01 | 1,050 | 1,090 | 1,040 | 1,090 | 886,000 | 8,257.58 |
| 1987-07-31 | 1,060 | 1,100 | 1,040 | 1,070 | 1,281,000 | 8,106.06 |
| 1987-07-30 | 1,050 | 1,070 | 1,020 | 1,070 | 606,000 | 8,106.06 |
| 1987-07-29 | 1,110 | 1,120 | 1,070 | 1,070 | 5,302,002 | 8,106.06 |
| 1987-07-28 | 1,070 | 1,130 | 1,060 | 1,090 | 5,197,002 | 8,257.58 |
| 1987-07-27 | 1,050 | 1,060 | 1,030 | 1,050 | 542,000 | 7,954.55 |
| 1987-07-25 | 1,010 | 1,050 | 1,010 | 1,030 | 502,000 | 7,803.03 |
| 1987-07-24 | 1,050 | 1,070 | 1,000 | 1,020 | 1,098,000 | 7,727.27 |
| 1987-07-23 | 1,030 | 1,060 | 1,010 | 1,050 | 1,120,000 | 7,954.55 |
| 1987-07-22 | 1,070 | 1,080 | 1,010 | 1,030 | 2,348,001 | 7,803.03 |
| 1987-07-21 | 970 | 1,020 | 955 | 1,020 | 749,000 | 7,727.27 |
| 1987-07-20 | 1,010 | 1,010 | 979 | 980 | 172,000 | 7,424.24 |
| 1987-07-17 | 1,020 | 1,030 | 980 | 1,020 | 1,100,000 | 7,727.27 |
| 1987-07-16 | 1,080 | 1,110 | 1,030 | 1,030 | 4,173,001 | 7,803.03 |
| 1987-07-15 | 955 | 1,060 | 955 | 1,060 | 3,555,001 | 8,030.30 |
| 1987-07-14 | 910 | 979 | 895 | 955 | 761,000 | 7,234.85 |
| 1987-07-13 | 895 | 910 | 880 | 910 | 383,000 | 6,893.94 |
| 1987-07-10 | 900 | 900 | 880 | 898 | 484,000 | 6,803.03 |
| 1987-07-09 | 890 | 915 | 875 | 904 | 583,000 | 6,848.48 |
| 1987-07-08 | 925 | 935 | 875 | 875 | 528,000 | 6,628.79 |
| 1987-07-07 | 950 | 950 | 915 | 925 | 509,000 | 7,007.58 |
| 1987-07-06 | 970 | 976 | 950 | 960 | 181,000 | 7,272.73 |
| 1987-07-04 | 980 | 991 | 970 | 980 | 124,000 | 7,424.24 |
| 1987-07-03 | 1,000 | 1,010 | 980 | 984 | 335,000 | 7,454.55 |
| 1987-07-02 | 1,000 | 1,020 | 990 | 1,000 | 511,000 | 7,575.76 |
| 1987-07-01 | 981 | 999 | 975 | 997 | 337,000 | 7,553.03 |
| 1987-06-30 | 1,030 | 1,030 | 975 | 975 | 966,000 | 7,386.36 |
| 1987-06-29 | 1,050 | 1,100 | 1,000 | 1,040 | 3,182,001 | 7,878.79 |
| 1987-06-27 | 960 | 1,070 | 956 | 1,050 | 3,318,001 | 7,954.55 |
| 1987-06-26 | 965 | 985 | 955 | 965 | 1,406,000 | 7,310.61 |
| 1987-06-25 | 941 | 960 | 940 | 960 | 833,000 | 7,272.73 |
| 1987-06-24 | 980 | 990 | 940 | 940 | 643,000 | 7,121.21 |
| 1987-06-23 | 950 | 980 | 930 | 980 | 1,021,000 | 7,424.24 |
| 1987-06-22 | 990 | 1,000 | 950 | 961 | 657,000 | 7,280.30 |
| 1987-06-19 | 1,030 | 1,030 | 1,000 | 1,010 | 843,000 | 7,651.52 |
| 1987-06-18 | 1,040 | 1,050 | 990 | 995 | 957,000 | 7,537.88 |
| 1987-06-17 | 1,050 | 1,060 | 1,020 | 1,040 | 2,299,001 | 7,878.79 |
| 1987-06-16 | 1,000 | 1,020 | 975 | 1,010 | 2,176,001 | 7,651.52 |
| 1987-06-15 | 1,020 | 1,070 | 1,010 | 1,010 | 1,170,000 | 7,651.52 |
| 1987-06-12 | 1,080 | 1,090 | 1,030 | 1,040 | 1,641,000 | 7,878.79 |
| 1987-06-11 | 1,120 | 1,130 | 1,050 | 1,080 | 2,090,001 | 8,181.82 |
| 1987-06-10 | 1,130 | 1,160 | 1,120 | 1,140 | 3,706,001 | 8,636.36 |
| 1987-06-09 | 1,150 | 1,170 | 1,060 | 1,110 | 3,212,001 | 8,409.09 |
| 1987-06-08 | 1,110 | 1,180 | 1,100 | 1,130 | 3,599,001 | 8,560.61 |
| 1987-06-06 | 1,090 | 1,110 | 1,080 | 1,110 | 1,305,000 | 8,409.09 |
| 1987-06-05 | 1,110 | 1,150 | 1,100 | 1,110 | 4,472,001 | 8,409.09 |
| 1987-06-04 | 1,170 | 1,200 | 1,110 | 1,130 | 12,115,004 | 8,560.61 |
| 1987-06-03 | 1,020 | 1,150 | 1,010 | 1,150 | 17,394,005 | 8,712.12 |
| 1987-06-02 | 1,020 | 1,070 | 1,010 | 1,010 | 7,785,002 | 7,651.52 |
| 1987-06-01 | 1,040 | 1,080 | 1,010 | 1,040 | 8,456,003 | 7,878.79 |
| 1987-05-30 | 955 | 1,050 | 955 | 1,000 | 13,174,004 | 7,575.76 |
| 1987-05-29 | 869 | 945 | 859 | 945 | 15,332,005 | 7,159.09 |
| 1987-05-28 | 859 | 898 | 835 | 845 | 8,494,003 | 6,401.52 |
| 1987-05-27 | 840 | 855 | 810 | 854 | 7,878,002 | 6,469.70 |
| 1987-05-26 | 870 | 876 | 830 | 830 | 5,667,002 | 6,287.88 |
| 1987-05-25 | 850 | 877 | 835 | 860 | 7,080,002 | 6,515.15 |
| 1987-05-23 | 810 | 850 | 785 | 850 | 8,199,002 | 6,439.39 |
| 1987-05-22 | 760 | 835 | 760 | 814 | 19,419,006 | 6,166.67 |
| 1987-05-21 | 735 | 804 | 725 | 770 | 21,214,006 | 5,833.33 |
| 1987-05-20 | 645 | 714 | 637 | 714 | 15,092,005 | 5,409.09 |
| 1987-05-19 | 608 | 628 | 601 | 614 | 2,987,001 | 4,651.52 |
| 1987-05-18 | 570 | 592 | 568 | 590 | 770,000 | 4,469.70 |
| 1987-05-15 | 575 | 575 | 570 | 571 | 272,000 | 4,325.76 |
| 1987-05-14 | 575 | 575 | 568 | 574 | 159,000 | 4,348.48 |
| 1987-05-13 | 585 | 585 | 576 | 579 | 140,000 | 4,386.36 |
| 1987-05-12 | 589 | 589 | 576 | 581 | 208,000 | 4,401.52 |
| 1987-05-11 | 588 | 595 | 582 | 582 | 387,000 | 4,409.09 |
| 1987-05-08 | 573 | 583 | 567 | 583 | 243,000 | 4,416.67 |
| 1987-05-07 | 570 | 580 | 564 | 580 | 125,000 | 4,393.94 |
| 1987-05-06 | 569 | 569 | 561 | 564 | 142,000 | 4,272.73 |
| 1987-05-02 | 570 | 570 | 560 | 569 | 113,000 | 4,310.61 |
| 1987-05-01 | 570 | 573 | 550 | 569 | 246,000 | 4,310.61 |
| 1987-04-30 | 569 | 575 | 560 | 575 | 91,000 | 4,356.06 |
| 1987-04-28 | 570 | 575 | 540 | 569 | 270,000 | 4,310.61 |
| 1987-04-27 | 584 | 590 | 570 | 570 | 218,000 | 4,318.18 |
| 1987-04-25 | 576 | 590 | 576 | 589 | 124,000 | 4,462.12 |
| 1987-04-24 | 576 | 590 | 570 | 587 | 342,000 | 4,446.97 |
| 1987-04-23 | 570 | 585 | 570 | 576 | 211,000 | 4,363.64 |
| 1987-04-22 | 588 | 590 | 580 | 580 | 173,000 | 4,393.94 |
| 1987-04-21 | 589 | 590 | 580 | 580 | 155,000 | 4,393.94 |
| 1987-04-20 | 589 | 590 | 580 | 589 | 205,000 | 4,462.12 |
| 1987-04-17 | 590 | 594 | 585 | 589 | 197,000 | 4,462.12 |
| 1987-04-16 | 570 | 595 | 565 | 585 | 236,000 | 4,431.82 |
| 1987-04-15 | 565 | 572 | 545 | 545 | 303,000 | 4,128.79 |
| 1987-04-14 | 565 | 578 | 563 | 568 | 233,000 | 4,303.03 |
| 1987-04-13 | 589 | 589 | 574 | 574 | 212,000 | 4,348.48 |
| 1987-04-10 | 590 | 590 | 581 | 585 | 374,000 | 4,431.82 |
| 1987-04-09 | 595 | 600 | 590 | 595 | 472,000 | 4,507.58 |
| 1987-04-08 | 599 | 599 | 591 | 592 | 459,000 | 4,484.85 |
| 1987-04-07 | 600 | 610 | 595 | 600 | 584,000 | 4,545.45 |
| 1987-04-06 | 615 | 615 | 601 | 603 | 1,041,000 | 4,568.18 |
| 1987-04-04 | 590 | 610 | 588 | 610 | 1,557,000 | 4,621.21 |
| 1987-04-03 | 585 | 590 | 585 | 587 | 983,000 | 4,446.97 |
| 1987-04-02 | 600 | 604 | 582 | 590 | 2,697,001 | 4,469.70 |
| 1987-04-01 | 551 | 580 | 546 | 580 | 744,000 | 4,393.94 |
| 1987-03-31 | 532 | 540 | 530 | 535 | 321,000 | 4,053.03 |
| 1987-03-30 | 555 | 555 | 545 | 548 | 232,000 | 4,151.52 |
| 1987-03-28 | 560 | 560 | 550 | 550 | 212,000 | 4,166.67 |
| 1987-03-27 | 560 | 565 | 555 | 561 | 199,000 | 4,250 |
| 1987-03-26 | 568 | 573 | 556 | 556 | 593,000 | 4,212.12 |
| 1987-03-25 | 568 | 568 | 553 | 564 | 639,000 | 4,272.73 |
| 1987-03-24 | 560 | 565 | 554 | 556 | 237,000 | 4,212.12 |
| 1987-03-23 | 561 | 569 | 552 | 552 | 371,000 | 4,181.82 |
| 1987-03-20 | 554 | 560 | 548 | 551 | 198,000 | 4,174.24 |
| 1987-03-19 | 565 | 565 | 550 | 554 | 506,000 | 4,196.97 |
| 1987-03-18 | 549 | 574 | 545 | 560 | 1,066,000 | 4,242.42 |
| 1987-03-17 | 530 | 545 | 530 | 540 | 318,000 | 4,090.91 |
| 1987-03-16 | 549 | 549 | 533 | 540 | 194,000 | 4,090.91 |
| 1987-03-13 | 532 | 545 | 526 | 545 | 229,000 | 4,128.79 |
| 1987-03-12 | 541 | 542 | 510 | 526 | 390,000 | 3,984.85 |
| 1987-03-11 | 550 | 553 | 540 | 540 | 547,000 | 4,090.91 |
| 1987-03-10 | 545 | 553 | 540 | 549 | 469,000 | 4,159.09 |
| 1987-03-09 | 536 | 549 | 531 | 545 | 256,000 | 4,128.79 |
| 1987-03-07 | 534 | 534 | 522 | 529 | 208,000 | 4,007.58 |
| 1987-03-06 | 543 | 548 | 530 | 540 | 387,000 | 4,090.91 |
| 1987-03-05 | 549 | 557 | 535 | 543 | 761,000 | 4,113.64 |
| 1987-03-04 | 553 | 558 | 540 | 545 | 633,000 | 4,128.79 |
| 1987-03-03 | 550 | 562 | 545 | 551 | 2,407,001 | 4,174.24 |
| 1987-03-02 | 539 | 549 | 534 | 540 | 1,099,000 | 4,090.91 |
| 1987-02-28 | 521 | 533 | 520 | 533 | 415,000 | 4,037.88 |
| 1987-02-27 | 515 | 520 | 510 | 520 | 192,000 | 3,939.39 |
| 1987-02-26 | 516 | 530 | 516 | 520 | 488,000 | 3,939.39 |
| 1987-02-25 | 512 | 520 | 507 | 516 | 485,000 | 3,909.09 |
| 1987-02-24 | 516 | 518 | 507 | 515 | 168,000 | 3,901.52 |
| 1987-02-23 | 505 | 515 | 504 | 506 | 469,000 | 3,833.33 |
| 1987-02-20 | 513 | 525 | 500 | 505 | 484,000 | 3,825.76 |
| 1987-02-19 | 500 | 505 | 497 | 498 | 448,000 | 3,772.73 |
| 1987-02-18 | 505 | 505 | 497 | 497 | 369,000 | 3,765.15 |
| 1987-02-17 | 499 | 503 | 497 | 500 | 170,000 | 3,787.88 |
| 1987-02-16 | 503 | 513 | 497 | 497 | 404,000 | 3,765.15 |
| 1987-02-13 | 509 | 515 | 501 | 501 | 386,000 | 3,795.45 |
| 1987-02-12 | 500 | 515 | 500 | 508 | 1,031,000 | 3,848.48 |
| 1987-02-10 | 515 | 520 | 500 | 500 | 373,000 | 3,787.88 |
| 1987-02-09 | 515 | 520 | 505 | 514 | 188,000 | 3,893.94 |
| 1987-02-07 | 500 | 500 | 485 | 487 | 279,000 | 3,689.39 |
| 1987-02-06 | 495 | 510 | 495 | 498 | 172,000 | 3,772.73 |
| 1987-02-05 | 520 | 524 | 505 | 505 | 232,000 | 3,825.76 |
| 1987-02-04 | 529 | 529 | 516 | 521 | 393,000 | 3,946.97 |
| 1987-02-03 | 500 | 535 | 500 | 525 | 436,000 | 3,977.27 |
| 1987-02-02 | 501 | 510 | 485 | 488 | 376,000 | 3,696.97 |
| 1987-01-31 | 505 | 509 | 501 | 503 | 131,000 | 3,810.61 |
| 1987-01-30 | 500 | 509 | 500 | 506 | 205,000 | 3,833.33 |
| 1987-01-29 | 509 | 509 | 490 | 500 | 349,000 | 3,787.88 |
| 1987-01-28 | 512 | 520 | 498 | 509 | 256,000 | 3,856.06 |
| 1987-01-27 | 522 | 525 | 512 | 520 | 418,000 | 3,939.39 |
| 1987-01-26 | 530 | 540 | 530 | 530 | 529,000 | 4,015.15 |
| 1987-01-24 | 540 | 540 | 527 | 538 | 512,000 | 4,075.76 |
| 1987-01-23 | 539 | 549 | 530 | 542 | 1,309,000 | 4,106.06 |
| 1987-01-22 | 519 | 539 | 510 | 535 | 1,446,000 | 4,053.03 |
| 1987-01-21 | 494 | 524 | 490 | 520 | 848,000 | 3,939.39 |
| 1987-01-20 | 477 | 499 | 477 | 499 | 171,000 | 3,780.30 |
| 1987-01-19 | 472 | 485 | 470 | 476 | 311,000 | 3,606.06 |
| 1987-01-16 | 480 | 485 | 476 | 476 | 153,000 | 3,606.06 |
| 1987-01-14 | 476 | 487 | 476 | 486 | 90,000 | 3,681.82 |
| 1987-01-13 | 487 | 487 | 476 | 476 | 75,000 | 3,606.06 |
| 1987-01-12 | 485 | 490 | 480 | 489 | 68,000 | 3,704.55 |
| 1987-01-09 | 489 | 489 | 485 | 487 | 75,000 | 3,689.39 |
| 1987-01-08 | 487 | 490 | 476 | 476 | 67,000 | 3,606.06 |
| 1987-01-07 | 489 | 494 | 481 | 490 | 253,000 | 3,712.12 |
| 1987-01-06 | 495 | 495 | 476 | 476 | 228,000 | 3,606.06 |
| 1987-01-05 | 470 | 490 | 470 | 490 | 33,000 | 3,712.12 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1991-12-25]1株→1.1株 [1987-12-24]1株→1.2株 [1985-12-26]1株→1.1株
